聯亞 (3081)-華南永昌-南京券商分點個股進出

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

聯亞

(3081)

可現股當沖

股價
368.5
漲跌
▲10.5
漲幅
+2.93%
成交量
11,564張
產業
上櫃通信網路類股
448人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯亞 (3081)籌碼相關－華南永昌-南京券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-南京券商分點個股進出
華南永昌-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	34	348.96	118	353.30	358.00	-84	6,943	-1.21%	大賣/
2024/11/19	2	300.50	1	330.00	334.50	1	6,657	0.02%
2024/11/18	3.1	319.15	8	325.00	304.50	-4.9	6,651	-0.07%
2024/11/15	2	327.75	1	327.50	338.00	1	6,636	0.02%
2024/11/14	2	330.50	0	0.00	333.50	2	6,640	0.03%
2024/11/13	3	354.00	0	0.00	337.50	3	6,631	0.05%
2024/11/12	2.1	368.49	1	374.00	374.00	1.1	6,622	0.02%
2024/11/11	2	378.25	3	380.00	380.00	-1	6,623	-0.02%
2024/11/08	5	374.60	5.7	375.26	375.00	-0.7	6,634	-0.01%
2024/11/07	14	375.21	3	377.50	376.50	11	6,649	0.17%
2024/11/06	32	369.69	12	365.46	367.00	20	6,668	0.30%
2024/11/05	61	369.90	6	364.83	364.00	55	6,699	0.82%
2024/11/04	0	0.00	5	353.40	355.00	-5	6,758	-0.07%
2024/11/01	6	318.50	67	329.45	343.00	-61	6,763	-0.90%
2024/10/30	58	324.79	18	324.75	322.50	40	6,638	0.60%
2024/10/29	41	321.35	157	315.00	330.50	-116	6,535	-1.77%	大賣/鉅額交易
2024/10/28	9	342.55	13	338.50	324.00	-4	6,372	-0.06%
2024/10/25	41	347.05	89	344.58	360.00	-48	6,309	-0.76%
2024/10/24	15	348.10	2	349.00	345.00	13	6,092	0.21%
2024/10/23	0	0.00	2	361.25	362.00	-2	6,114	-0.03%
2024/10/22	6	347.25	1	352.50	352.50	5	6,115	0.08%
2024/10/21	11	349.05	0	0.00	339.50	11	6,148	0.18%
2024/10/18	11	339.55	0	0.00	339.50	11	6,194	0.18%
2024/10/17	35.3	343.40	1	350.00	336.50	34.3	6,235	0.55%
2024/10/16	34	328.74	9	325.89	339.00	25	6,308	0.40%
2024/10/15	33	379.38	0.3	394.00	342.00	32.7	6,300	0.52%
2024/10/14	20	356.00	3	362.50	380.00	17	6,323	0.27%
2024/10/11	50	348.56	4	352.23	352.00	46	6,350	0.72%
2024/10/09	81	342.07	0	0.00	342.00	81	6,454	1.25%
2024/10/08	14	344.86	7	334.73	345.00	7	6,521	0.11%
2024/10/07	62	346.97	129.2	346.83	340.00	-67.2	6,568	-1.02%	大賣/
2024/10/04	34.4	337.21	39	338.62	346.00	-4.6	6,340	-0.07%
2024/10/01	31.3	315.87	32	316.41	325.00	-0.7	5,878	-0.01%
2024/09/30	36.1	286.12	37	288.91	295.50	-0.9	5,615	-0.02%
2024/09/27	68	272.70	9	273.72	274.00	59	5,404	1.09%
2024/09/26	14	273.18	79	273.27	274.00	-65	5,325	-1.22%
2024/09/25	79.1	266.73	75	267.07	269.50	4.1	5,220	0.08%
2024/09/24	84	261.42	81	262.78	264.00	3	4,931	0.06%
2024/09/23	6	248.75	24	252.17	259.00	-18	4,722	-0.38%
2024/09/20	11	239.23	76	240.81	235.50	-65	4,736	-1.37%
2024/09/19	3	228.00	6	231.00	235.50	-3	4,796	-0.06%
2024/09/18	10	219.35	9	221.61	214.50	1	4,868	0.02%
2024/09/16	0	0.00	4	207.13	208.00	-4	5,133	-0.08%
2024/09/13	5	205.70	7	207.57	209.00	-2	5,280	-0.04%
2024/09/12	14	203.43	16.1	202.69	208.50	-2.1	5,607	-0.04%
2024/09/11	18	200.81	13.1	211.16	192.50	4.9	5,677	0.09%
2024/09/10	26.6	213.83	18.1	217.03	212.00	8.5	5,704	0.15%
2024/09/09	60	195.07	19	196.05	207.50	41	5,669	0.72%
2024/09/06	2	187.00	19	191.29	191.50	-17	5,631	-0.30%
2024/09/05	0	0.00	0	192.00	187.50	0	5,622	0.00%
2024/09/04	53.2	186.93	4	193.50	191.50	49.2	5,605	0.88%
2024/09/03	73	192.75	86.1	190.20	194.50	-13.1	5,541	-0.24%
2024/09/02	91.1	183.54	131	185.47	189.50	-39.9	5,165	-0.77%	大賣/
2024/08/30	126	172.42	159	169.89	175.00	-33	4,562	-0.72%	大買/大賣/
2024/08/29	19	153.03	25	156.48	159.50	-6	4,091	-0.15%
2024/08/28	0	0.00	6	145.00	145.00	-6	3,829	-0.16%
2024/08/27	9	127.33	3	130.33	132.00	6	3,772	0.16%
2024/08/26	16	126.53	26	130.67	127.50	-10	3,734	-0.27%
2024/08/23	10	119.00	1	123.00	122.50	9	3,722	0.24%
2024/08/21	3	121.17	0	0.00	120.00	3	3,786	0.08%
2024/08/20	0	0.00	2	123.25	122.00	-2	3,776	-0.05%
2024/08/19	1	122.00	0	0.00	121.00	1	3,786	0.03%
2024/08/16	0	0.00	1	119.50	119.00	-1	3,799	-0.03%
2024/08/15	2	115.50	1	116.50	117.00	1	3,798	0.03%
2024/08/13	0	0.00	1	115.50	115.50	-1	3,812	-0.03%
2024/08/12	0	0.00	1	111.50	114.00	-1	3,812	-0.03%
2024/08/09	3	110.83	2	111.75	110.00	1	3,815	0.03%
2024/08/08	4	106.50	13	105.92	107.00	-9	3,803	-0.24%
2024/08/07	1	108.00	7	108.14	108.50	-6	3,784	-0.16%
2024/08/06	34	97.97	12	96.75	100.50	22	3,758	0.59%
2024/08/05	6	106.16	7	104.21	104.00	-1	3,702	-0.03%
2024/08/02	1	119.49	0	0.00	115.50	1	3,687	0.03%
2024/08/01	15	126.13	16	125.06	124.50	-1	3,650	-0.03%
2024/07/31	19	121.63	7	121.79	123.00	12	3,614	0.33%
2024/07/30	2	123.75	1	125.50	125.50	1	3,564	0.03%
2024/07/29	31	129.71	0	127.50	127.00	31	3,525	0.88%
2024/07/26	1	133.50	0	0.00	131.50	1	3,595	0.03%
2024/07/23	1	142.00	0	0.00	141.50	1	3,582	0.03%
2024/07/22	3	141.50	5	143.00	141.50	-2	3,606	-0.06%
2024/07/19	8	153.56	11	151.27	148.00	-3	3,638	-0.08%
2024/07/18	17	161.00	0	0.00	159.00	17	3,603	0.47%
2024/07/17	1	164.50	16	165.94	165.50	-15	3,577	-0.42%
2024/07/16	3	162.33	0	0.00	158.50	3	3,505	0.09%
2024/07/15	14	164.36	12	167.28	163.50	2	3,506	0.06%
2024/07/12	17	163.21	4	163.50	161.00	13	3,466	0.37%
2024/07/11	48	169.86	71	168.53	167.50	-23	3,429	-0.67%
2024/07/10	17.1	160.85	13	165.65	163.00	4.1	3,331	0.12%
2024/07/09	3	156.50	501	154.15	156.00	-498	3,277	-15.19%	大賣/鉅額交易
2024/07/08	9	161.83	12	160.33	161.50	-3	3,224	-0.09%
2024/07/05	9	165.67	10	165.30	166.00	-1	3,174	-0.03%
2024/07/04	6	164.75	7	163.14	162.50	-1	3,155	-0.03%
2024/07/03	16	164.47	13	162.65	164.00	3	3,120	0.10%
2024/07/02	10	158.45	16	159.43	158.00	-6	3,074	-0.20%
2024/07/01	18	166.72	17	167.47	160.50	1	3,040	0.03%
2024/06/28	9.1	168.48	10	168.00	168.00	-0.9	2,984	-0.03%
2024/06/27	8	160.69	12.1	161.29	163.00	-4.1	2,926	-0.14%
2024/06/26	16.1	167.51	6.2	167.33	164.50	9.9	2,850	0.35%
2024/06/25	125.1	163.91	16	160.97	167.00	109.1	2,738	3.98%	大買/鉅額交易
2024/06/24	7.1	164.39	9	168.06	162.50	-1.9	2,635	-0.07%
2024/06/21	93.1	171.14	41.1	172.10	172.50	52	2,533	2.05%
2024/06/20	417	157.70	36	160.93	166.50	381	2,218	17.17%	大買/鉅額交易
2024/06/19	28.1	156.36	29.1	159.05	151.50	-1	2,072	-0.05%
2024/06/18	12	154.00	7	153.43	153.50	5	1,785	0.28%
2024/06/17	4	148.38	4	148.25	147.50	0	1,740	0.00%
2024/06/14	0	0.00	1	141.00	141.50	-1	1,731	-0.06%
2024/06/12	1	140.50	1	139.00	139.00	0	1,783	0.00%
2024/06/11	0	0.00	2	142.00	136.50	-2	1,801	-0.11%
2024/06/06	1	130.50	1	132.50	135.50	0	1,928	0.00%
2024/06/04	2	143.50	3	139.00	139.00	-1	2,033	-0.05%
2024/06/03	2	141.50	1.1	143.24	144.00	0.9	2,105	0.04%
2024/05/30	0	0.00	0.1	138.00	137.00	-0.1	2,190	0.00%
2024/05/29	3.2	145.41	4	145.88	142.00	-0.8	2,305	-0.03%
2024/05/28	2	145.75	4	145.50	143.50	-2	2,386	-0.08%
2024/05/27	3	140.50	0	0.00	137.50	3	2,411	0.12%
2024/05/23	1	136.00	0	0.00	132.50	1	2,579	0.04%
2024/05/22	1	137.50	2	136.50	138.00	-1	2,808	-0.04%
2024/05/20	0	0.00	2	130.50	130.50	-2	3,070	-0.07%
2024/05/16	1	129.00	0	0.00	127.00	1	3,254	0.03%
2024/05/15	1	125.00	1	126.51	126.50	0	3,321	0.00%
2024/05/14	1	122.01	0	0.00	121.00	1	3,452	0.03%
2024/05/13	1	121.50	1	123.00	121.50	0	3,644	0.00%
2024/05/09	2	126.50	2	127.25	126.00	0	4,083	0.00%
2024/05/03	1	135.00	1	132.50	132.50	0	4,117	0.00%
2024/05/02	3	133.33	2	133.50	134.50	1	4,114	0.02%
2024/04/30	13	135.65	18	137.50	137.00	-5	4,107	-0.12%
2024/04/29	0	126.00	2	122.01	127.50	-2	4,009	-0.05%
2024/04/26	1	122.00	0	121.50	123.50	1	3,979	0.02%
2024/04/25	6	121.75	1	122.50	121.50	5	3,948	0.13%
2024/04/24	1	132.02	1	134.50	135.00	0	3,885	0.00%
2024/04/23	1	125.50	2	125.00	128.00	-1	3,877	-0.03%
2024/04/22	2	121.00	1	122.00	121.00	1	3,857	0.03%
2024/04/19	8	124.44	10.1	126.70	126.00	-2.1	3,852	-0.05%
2024/04/17	0	0.00	1	134.50	134.00	-1	3,815	-0.03%
2024/04/16	1	132.00	2	133.00	132.00	-1	3,808	-0.03%
2024/04/12	1	137.00	3	139.50	136.50	-2	3,774	-0.05%
2024/04/11	0	0.00	0	138.00	137.00	0	3,768	0.00%
2024/04/10	0	0.00	2	141.75	141.00	-2	3,783	-0.05%
2024/04/09	0	138.00	0	0.00	137.00	0	3,769	0.00%
2024/04/08	2	139.75	0	0.00	139.00	2	3,746	0.05%
2024/04/03	2	145.50	1	147.50	145.00	1	3,713	0.03%
2024/04/01	2.1	143.42	6	142.00	144.50	-3.9	3,674	-0.11%
2024/03/29	0	0.00	0	134.50	135.50	0	3,635	0.00%
2024/03/28	1	136.00	0	133.51	133.50	1	3,631	0.03%
2024/03/27	2	132.54	3	131.50	133.00	-1	3,626	-0.03%
2024/03/26	0	138.67	0	0.00	135.50	0	3,605	0.00%
2024/03/25	1	139.01	3	140.50	138.50	-2	3,597	-0.06%
2024/03/22	2	141.00	5	139.30	139.00	-3	3,597	-0.08%
2024/03/21	14	137.82	9	139.67	139.00	5	3,582	0.14%
2024/03/20	5	145.00	0	0.00	140.00	5	3,526	0.14%
2024/03/19	5	151.60	0	149.00	148.50	5	3,490	0.14%
2024/03/18	1	144.50	4	149.75	152.00	-3	3,515	-0.09%
2024/03/15	5	146.20	1	142.50	142.50	4	3,496	0.11%
2024/03/14	0	149.10	11	148.45	148.00	-11	3,454	-0.32%
2024/03/13	19	151.90	7	153.07	151.50	12	3,426	0.35%
2024/03/12	4	151.75	5	153.20	155.00	-1	3,342	-0.03%
2024/03/11	1	147.50	3	147.83	147.00	-2	3,305	-0.06%
2024/03/08	10	146.35	14	146.29	144.50	-4	3,301	-0.12%
2024/03/07	7	157.43	9	156.39	152.50	-2	3,214	-0.06%
2024/03/06	2	151.50	2	152.75	155.50	0	3,140	0.00%
2024/03/05	5	152.90	4.1	153.27	156.50	0.9	3,095	0.03%
2024/03/04	9	160.94	7	163.43	157.50	2	3,037	0.07%
2024/03/01	19	158.84	32	156.97	158.50	-13	2,910	-0.45%
2024/02/29	9.2	148.80	6	148.75	148.50	3.2	2,793	0.11%
2024/02/27	9	152.83	12	154.63	153.00	-3	2,732	-0.11%
2024/02/26	15	156.60	12	157.13	155.50	3	2,634	0.11%
2024/02/23	18.1	157.56	9.2	157.02	154.50	8.9	2,555	0.35%
2024/02/22	7	149.93	11	151.27	156.00	-4	2,317	-0.17%
2024/02/21	3.2	142.11	15	141.17	142.00	-11.8	2,181	-0.54%
2024/02/20	15	139.23	3	140.50	137.00	12	2,069	0.58%
2024/02/19	20	136.00	3	140.50	143.00	17	1,935	0.88%
2024/02/16	4	136.00	9	134.67	134.00	-5	1,879	-0.27%
2024/02/15	10	137.05	9	137.00	137.00	1	1,805	0.06%
2024/02/05	15	130.80	18	131.58	131.50	-3	1,669	-0.18%
2024/02/02	23	123.92	23.2	125.44	126.50	-0.2	1,479	-0.01%
2024/02/01	3	112.50	4	116.88	118.00	-1	1,174	-0.09%
2024/01/31	3	108.50	1	107.50	107.50	2	1,052	0.19%
2024/01/30	2	107.25	2	106.50	107.00	0	1,020	0.00%
2024/01/26	2	103.25	2	103.00	103.00	0	1,014	0.00%
2024/01/24	3	102.50	4	104.13	103.50	-1	1,019	-0.10%
2024/01/22	8	99.68	8	98.90	99.70	0	1,047	0.00%
2024/01/19	2	100.00	0	0.00	98.00	2	1,073	0.19%
2024/01/18	0	0.00	9	96.74	99.00	-9	1,135	-0.79%
2024/01/17	0	0.00	2	100.00	97.30	-2	1,141	-0.18%
2024/01/16	0	0.00	2	100.25	100.00	-2	1,142	-0.18%
2024/01/15	3	100.50	0	0.00	101.00	3	1,149	0.26%
2024/01/12	1	103.00	0	0.00	102.50	1	1,163	0.09%
2024/01/11	0	0.00	1	101.50	102.00	-1	1,165	-0.09%
2024/01/10	1	100.50	10	100.50	100.50	-9	1,193	-0.75%
2024/01/05	0	0.00	1	100.50	100.50	-1	1,234	-0.08%
2024/01/04	1	101.00	9	105.06	100.00	-8	1,238	-0.65%
2023/12/27	0	0.00	2	106.25	106.00	-2	1,636	-0.12%
2023/12/26	0.1	104.50	0	0.00	104.50	0.1	1,744	0.00%
2023/12/25	1	103.00	1	104.50	103.00	0	1,770	0.00%
2023/12/22	0	0.00	1	104.50	104.50	-1	1,803	-0.06%
2023/12/21	0	0.00	1	105.00	105.00	-1	1,827	-0.05%
2023/12/20	0	0.00	2	110.00	106.00	-2	1,863	-0.11%
2023/12/19	1	105.00	1	106.00	106.50	0	1,908	0.00%
2023/12/18	1	110.00	0	0.00	108.00	1	1,951	0.05%
2023/12/15	11	109.00	3	110.00	109.00	8	2,004	0.40%
2023/12/14	1	110.50	2	109.50	109.00	-1	2,081	-0.05%
2023/12/13	9	112.72	4	112.25	110.50	5	2,115	0.24%
2023/12/12	2	107.00	1	107.00	106.00	1	2,148	0.05%
2023/12/11	0	0.00	4.3	106.47	105.50	-4.3	2,293	-0.19%
2023/12/06	0	0.00	2	108.00	106.00	-2	2,441	-0.08%
2023/12/05	0	0.00	1	102.50	102.00	-1	2,478	-0.04%
2023/12/04	0	0.00	0	108.50	104.50	0	2,479	0.00%
2023/12/01	3	109.33	0	0.00	108.00	3	2,521	0.12%
2023/11/30	0	0.00	1	107.00	106.00	-1	2,530	-0.04%
2023/11/22	0	0.00	1	106.00	107.00	-1	2,638	-0.04%
2023/11/20	3	104.83	3	104.33	105.50	0	2,620	0.00%
2023/11/17	0.1	102.00	0	0.00	101.50	0.1	2,587	0.00%
2023/11/10	10	102.50	10	100.50	100.00	0	2,600	0.00%
2023/11/09	0	0.00	1	102.50	102.00	-1	2,593	-0.04%
2023/11/08	0	0.00	3	101.00	100.50	-3	2,591	-0.12%
2023/11/07	0.2	100.00	0	0.00	101.00	0.2	2,591	0.01%
2023/11/01	0.1	94.40	0	0.00	95.00	0.1	2,628	0.00%
2023/10/31	1	93.90	0	0.00	93.90	1	2,628	0.04%
2023/10/30	2	97.60	0	0.00	97.50	2	2,635	0.08%
2023/10/27	18	95.13	0	0.00	94.90	18	2,698	0.67%
2023/10/26	10	97.13	22	98.35	96.00	-12	2,803	-0.43%
2023/10/20	2	104.25	1	105.00	103.00	1	2,939	0.03%
2023/10/18	4	108.25	0	0.00	107.50	4	2,931	0.14%
2023/10/17	0	0.00	1.4	112.86	112.50	-1.4	2,906	-0.05%
2023/10/16	1	114.50	0	0.00	113.50	1	2,907	0.03%
2023/10/13	0	0.00	1	116.00	114.00	-1	2,953	-0.03%
2023/10/11	1	115.00	2	115.00	113.50	-1	3,013	-0.03%
2023/10/06	17.1	117.85	7	116.64	114.50	10.1	2,989	0.34%
2023/10/05	9	126.11	3	127.00	123.50	6	2,881	0.21%
2023/10/04	19	124.58	18	126.11	125.50	1	2,816	0.04%
2023/10/03	15	127.87	23	124.61	123.50	-8	2,737	-0.29%
2023/10/02	11	123.23	27	123.26	126.00	-16	2,606	-0.61%
2023/09/28	6	116.08	5	116.00	117.00	1	2,517	0.04%
2023/09/27	7	113.00	11	113.68	114.00	-4	2,494	-0.16%
2023/09/26	8	118.25	1	117.50	115.50	7	2,490	0.28%
2023/09/25	8	118.25	4	119.00	117.50	4	2,467	0.16%
2023/09/22	1	117.50	2	116.25	117.50	-1	2,430	-0.04%
2023/09/21	7	116.43	3	117.33	115.00	4	2,371	0.17%
2023/09/20	8	116.13	6.1	116.07	116.00	1.9	2,323	0.08%
2023/09/19	2	116.00	7.1	115.69	114.50	-5.1	2,271	-0.23%
2023/09/18	6.2	120.31	3	119.50	118.50	3.2	2,186	0.15%
2023/09/15	6	118.75	8	119.50	118.50	-2	2,127	-0.09%
2023/09/14	6	116.92	11.1	116.79	117.50	-5.1	2,011	-0.25%
2023/09/13	11	112.91	10	113.80	113.50	1	1,853	0.05%
2023/09/11	5	110.70	2	109.00	110.00	3	1,776	0.17%
2023/09/08	1	112.00	1	113.50	111.00	0	1,719	0.00%
2023/09/07	0	0.00	0	108.50	108.00	0	1,668	0.00%
2023/09/05	1	110.00	0	0.00	110.50	1	1,601	0.06%
2023/09/04	4	111.50	7.2	110.42	110.50	-3.2	1,576	-0.20%
2023/09/01	1	107.50	6.1	107.09	107.50	-5.1	1,536	-0.33%
2023/08/31	0	99.60	2	100.00	100.50	-2	1,545	-0.13%
2023/08/30	1.1	98.01	0	0.00	97.70	1.1	1,540	0.07%
2023/08/18	0	92.60	4	95.20	92.30	-4	1,646	-0.24%
2023/08/17	2	91.40	0	0.00	92.20	2	1,660	0.12%
2023/08/16	3	91.20	0	0.00	92.00	3	1,704	0.18%
2023/08/15	0	94.40	0	0.00	94.00	0	1,731	0.00%
2023/08/14	1	93.60	0	0.00	92.60	1	1,733	0.06%
2023/08/10	1	96.71	1	97.40	96.80	0	1,714	0.00%
2023/08/09	0	101.50	0	0.00	100.50	0	1,690	0.00%
2023/08/08	1.1	101.58	1	103.00	102.00	0.1	1,697	0.00%
2023/08/07	1	100.54	1	101.00	101.00	0	1,719	0.00%
2023/08/04	1	104.50	0	0.00	105.00	1	1,696	0.06%
2023/08/02	4	103.38	1	103.50	104.00	3	1,709	0.18%
2023/08/01	5.1	111.35	6	109.50	106.50	-0.9	1,693	-0.06%
2023/07/31	21	118.31	14	120.57	117.00	7	1,624	0.43%
2023/07/28	11	115.82	18	117.64	117.50	-7	1,507	-0.47%
2023/07/27	0	0.00	4	108.75	109.50	-4	1,358	-0.29%
2023/07/26	1	99.80	3	100.84	99.60	-2	1,348	-0.15%
2023/07/25	6	104.08	9	103.17	103.00	-3	1,447	-0.21%
2023/07/24	2.1	105.57	1	107.00	107.00	1.1	1,450	0.08%
2023/07/21	0	104.50	0	0.00	103.50	0	1,448	0.00%
2023/07/20	1	105.50	0	0.00	105.50	1	1,460	0.07%
2023/07/19	1.1	107.50	14	105.39	104.50	-12.9	1,462	-0.88%
2023/07/18	27	111.76	6	111.00	107.00	21	1,479	1.42%
2023/07/17	1	109.00	8	112.63	114.00	-7	1,423	-0.49%
2023/07/14	13	107.46	16	107.34	108.00	-3	1,396	-0.21%
2023/07/10	1	102.50	0	0.00	102.50	1	1,413	0.07%
2023/07/07	1	103.00	0	105.00	103.00	1	1,503	0.07%
2023/07/06	1	105.50	4	105.13	105.50	-3	1,551	-0.19%
2023/07/05	3	103.00	0	0.00	102.50	3	1,549	0.19%
2023/07/04	3	105.83	1	104.50	104.50	2	1,580	0.13%
2023/06/30	0	0.00	10	102.00	102.00	-10	1,650	-0.61%
2023/06/28	0	0.00	1	100.50	100.50	-1	1,768	-0.06%
2023/06/21	0	0.00	1	100.00	100.00	-1	2,160	-0.05%
2023/06/20	0	0.00	2	100.00	99.80	-2	2,260	-0.09%
2023/06/19	10	101.00	0	0.00	101.00	10	2,328	0.43%
2023/06/15	1	103.50	0.1	103.00	103.00	0.9	2,330	0.04%
2023/06/13	0	0.00	2	101.00	101.50	-2	2,325	-0.09%
2023/06/12	0.1	101.70	0	0.00	101.00	0.1	2,325	0.00%
2023/06/07	0	0.00	1.1	102.00	102.00	-1.1	2,372	-0.05%
2023/06/06	27.1	99.16	23	98.81	99.30	4.1	2,357	0.17%
2023/06/05	0	0.00	6	107.50	107.50	-6	2,302	-0.26%
2023/06/02	2	108.50	3	107.83	106.50	-1	2,312	-0.04%
2023/06/01	2	105.51	0	0.00	105.00	2	2,332	0.09%
2023/05/31	1	106.50	3	106.50	107.50	-2	2,347	-0.09%
2023/05/30	10	107.75	7	108.79	106.00	3	2,376	0.13%
2023/05/29	2	106.75	1	107.50	106.50	1	2,361	0.04%
2023/05/26	0	0.00	1	106.00	103.50	-1	2,439	-0.04%
2023/05/25	2	103.75	1	104.00	103.50	1	2,559	0.04%
2023/05/24	0	104.00	0	0.00	104.50	0	2,573	0.00%
2023/05/23	4	106.50	53	106.58	106.00	-49	2,585	-1.90%
2023/05/22	182.1	104.36	179	104.87	105.00	3.1	2,584	0.12%	大買/大賣/
2023/05/19	84	102.93	83	103.41	102.50	1	2,549	0.04%
2023/05/17	0	0.00	4	98.10	98.10	-4	2,530	-0.16%
2023/05/09	0	102.50	0	0.00	100.00	0	2,768	0.00%
2023/05/08	1	101.53	0	0.00	102.00	1	2,776	0.04%
2023/05/05	1	103.50	0	0.00	103.50	1	2,823	0.04%
2023/05/04	1	102.00	0	0.00	103.00	1	2,911	0.03%
2023/05/03	3	101.34	0	0.00	102.00	3	2,967	0.10%
2023/05/02	3.1	103.96	0	0.00	103.50	3.1	3,060	0.10%
2023/04/28	6.1	102.23	3	101.50	101.00	3.1	3,048	0.10%
2023/04/27	5	105.50	0	0.00	105.50	5	2,941	0.17%
2023/04/26	1.1	115.95	1	115.50	117.00	0.1	2,927	0.00%
2023/04/25	1	116.50	0	0.00	116.50	1	2,930	0.03%
2023/04/24	2	123.25	1	122.00	122.00	1	2,927	0.03%
2023/04/21	6	123.00	2	124.50	122.00	4	2,964	0.13%
2023/04/20	2	129.25	1	129.50	128.00	1	2,967	0.03%
2023/04/19	0	0.00	2	129.00	129.00	-2	2,991	-0.07%
2023/04/17	4	131.50	13	130.65	131.00	-9	2,985	-0.30%
2023/04/14	3	130.33	0	0.00	129.50	3	2,979	0.10%
2023/04/13	4	132.25	0	0.00	129.50	4	2,967	0.13%
2023/04/12	4	133.75	0	0.00	132.00	4	2,945	0.14%
2023/04/11	3	141.33	3	140.00	140.00	0	2,869	0.00%
2023/04/10	2	136.50	2	137.75	137.50	0	2,833	0.00%
2023/04/07	12	135.21	12	137.50	138.00	0	2,814	0.00%
2023/04/06	2	135.00	4	135.75	136.50	-2	2,777	-0.07%
2023/03/31	7	133.64	1	134.00	132.50	6	2,758	0.22%
2023/03/30	2	137.75	11	138.41	137.00	-9	2,710	-0.33%
2023/03/29	9	137.50	12	138.67	137.00	-3	2,681	-0.11%
2023/03/28	9	135.33	14	136.57	135.50	-5	2,673	-0.19%
2023/03/27	16	136.69	28	138.18	135.00	-12	2,599	-0.46%
2023/03/24	40	139.96	33	139.53	140.00	7	2,509	0.28%
2023/03/23	10	131.45	27	129.91	130.00	-17	2,336	-0.73%
2023/03/22	22	128.32	15	126.43	129.00	7	2,267	0.31%
2023/03/20	1	115.50	0	0.00	115.00	1	2,307	0.04%
2023/03/17	0	0.00	7	114.14	115.50	-7	2,340	-0.30%
2023/03/15	1	116.00	1	117.00	115.50	0	2,516	0.00%
2023/03/14	3	116.50	0	0.00	115.50	3	2,691	0.11%
2023/03/13	7	118.50	1	119.50	118.50	6	2,755	0.22%
2023/03/10	9	121.89	5	122.40	121.00	4	2,873	0.14%
2023/03/09	4	126.50	0	0.00	126.00	4	2,932	0.14%
2023/03/07	2	129.50	0	0.00	127.50	2	3,264	0.06%
2023/03/06	2	128.75	1	129.00	129.50	1	3,433	0.03%
2023/03/03	8	131.75	4	132.13	130.50	4	3,482	0.11%
2023/03/02	2	134.75	0	0.00	133.50	2	3,503	0.06%
2023/03/01	1	129.50	0	0.00	131.00	1	3,484	0.03%
2023/02/24	4	135.75	3	136.33	131.50	1	3,482	0.03%
2023/02/23	8	134.74	9	135.89	133.50	-1	3,421	-0.03%
2023/02/22	0	0.00	1	125.00	126.00	-1	3,331	-0.03%
2023/02/20	2	128.25	0	0.00	128.00	2	3,441	0.06%
2023/02/17	1	127.04	0	0.00	128.50	1	3,483	0.03%
2023/02/16	1	127.00	3	127.33	128.00	-2	3,529	-0.06%
2023/02/15	1	126.00	1	127.50	126.50	0	3,605	0.00%
2023/02/14	2	128.50	0	0.00	127.00	2	3,701	0.05%
2023/02/13	1	130.00	1	131.50	130.00	0	3,766	0.00%
2023/02/10	1	130.50	1	128.00	130.00	0	3,828	0.00%
2023/02/09	5	128.30	16	127.84	128.50	-11	3,892	-0.28%
2023/02/08	6	132.50	42	132.95	131.00	-36	3,927	-0.92%
2023/02/07	56	133.81	62	131.89	133.50	-6	3,924	-0.15%
2023/02/06	1	127.50	0	0.00	127.00	1	3,985	0.03%
2023/02/03	9	128.17	6	129.00	128.00	3	4,080	0.07%
2023/02/02	8	123.25	11	124.95	127.00	-3	4,150	-0.07%
2023/02/01	11	127.00	3	127.50	128.00	8	4,107	0.19%
2023/01/31	6	123.50	40	125.06	127.50	-34	4,054	-0.84%
2023/01/30	12	117.42	2	118.00	116.50	10	3,953	0.25%
2023/01/17	2	115.25	3	116.17	115.00	-1	3,937	-0.03%
2023/01/13	3	114.50	1	118.00	113.00	2	3,978	0.05%
2023/01/12	1	116.00	2	117.00	116.00	-1	3,967	-0.03%
2023/01/11	4	116.75	3	118.00	116.50	1	3,952	0.03%
2023/01/10	3	113.00	10	113.35	114.50	-7	3,915	-0.18%
2023/01/09	6	111.00	6	111.33	111.50	0	3,897	0.00%
2023/01/06	0	0.00	6	106.25	108.00	-6	3,881	-0.15%
2023/01/05	5	107.10	1.1	108.94	106.00	3.9	3,883	0.10%
2023/01/04	8	107.00	0	0.00	106.00	8	3,878	0.21%
2023/01/03	0	0.00	1	108.00	108.00	-1	3,890	-0.03%
2022/12/30	1	106.00	0	0.00	106.00	1	3,903	0.03%
2022/12/28	1	105.00	1	105.50	105.50	0	3,956	0.00%
2022/12/22	0	0.00	2	113.50	111.50	-2	3,959	-0.05%
2022/12/21	1	114.00	0	0.00	112.00	1	3,963	0.03%
2022/12/20	0	0.00	8.1	117.60	111.50	-8.1	3,948	-0.20%
2022/12/16	0	0.00	19	122.47	121.50	-19	3,927	-0.48%
2022/12/15	30	123.02	2	125.00	122.00	28	3,913	0.72%
2022/12/14	1	122.50	2	123.75	122.00	-1	3,920	-0.03%
2022/12/13	5	121.30	4.6	121.45	119.50	0.4	3,899	0.01%
2022/12/12	5.2	119.65	6	121.92	121.50	-0.8	3,876	-0.02%
2022/12/09	21.2	123.76	5	125.50	124.00	16.2	3,811	0.42%
2022/12/08	11.3	123.54	19	123.26	125.00	-7.7	3,793	-0.20%
2022/12/07	32	124.13	27	124.11	122.50	5	3,756	0.13%
2022/12/06	73	126.85	77	128.81	128.00	-4	3,690	-0.11%
2022/12/05	17	122.56	6	124.58	124.50	11	3,563	0.31%
2022/12/02	19	124.18	22	123.16	124.00	-3	3,513	-0.09%
2022/12/01	52	119.42	4	121.13	118.50	48	3,432	1.40%
2022/11/30	10	117.30	7	118.93	118.50	3	3,371	0.09%
2022/11/29	26	119.65	33	122.15	118.00	-7	3,283	-0.21%
2022/11/28	88	115.15	13	117.15	115.00	75	3,057	2.45%
2022/11/25	11	111.36	13	112.12	111.50	-2	2,879	-0.07%
2022/11/24	2	108.25	20	107.43	108.50	-18	2,802	-0.64%
2022/11/23	5	104.00	9	103.61	103.50	-4	2,769	-0.14%
2022/11/22	6	101.92	1	102.00	102.00	5	2,761	0.18%
2022/11/21	0	0.00	14	105.07	104.00	-14	2,784	-0.50%
2022/11/18	4	102.88	11	102.73	102.50	-7	2,791	-0.25%
2022/11/17	6	103.42	7	102.71	103.50	-1	2,810	-0.04%
2022/11/16	18.1	101.77	6	104.42	100.50	12.1	2,800	0.43%
2022/11/15	14	102.36	16	102.13	103.50	-2	2,758	-0.07%
2022/11/14	20	99.36	2	99.00	99.60	18	2,807	0.64%
2022/11/11	2	97.15	15	99.79	96.80	-13	2,769	-0.47%
2022/11/10	15	98.15	4	98.65	95.60	11	2,721	0.40%
2022/11/09	5	95.96	3	96.23	97.50	2	2,647	0.08%
2022/11/08	8	96.38	7	95.86	94.40	1	2,619	0.04%
2022/11/07	1	95.70	2	92.60	94.30	-1	2,589	-0.04%
2022/11/04	6	92.23	4	91.50	92.00	2	2,564	0.08%
2022/11/03	3	92.83	3	92.00	92.60	0	2,576	0.00%
2022/11/02	3	91.50	9	92.10	92.30	-6	2,678	-0.22%
2022/11/01	13	90.54	4	91.63	90.00	9	2,640	0.34%
2022/10/31	3	92.40	2	92.65	92.70	1	2,575	0.04%
2022/10/28	29	98.95	114	98.10	98.10	-85	2,470	-3.44%	大賣/
2022/10/27	3	110.00	1	112.00	109.00	2	2,446	0.08%
2022/10/26	3	121.67	0	0.00	121.00	3	2,470	0.12%
2022/10/25	1	125.00	1	126.50	122.50	0	2,547	0.00%
2022/10/24	2	124.00	4	124.63	124.50	-2	2,608	-0.08%
2022/10/21	5	124.40	0	0.00	118.00	5	2,687	0.19%
2022/10/20	0	0.00	1	128.00	129.00	-1	2,725	-0.04%
2022/10/19	1	128.50	1	130.00	128.50	0	2,768	0.00%
2022/10/17	3	122.50	1	122.50	129.50	2	2,786	0.07%
2022/10/14	2	128.75	2	130.50	127.50	0	2,818	0.00%
2022/10/13	2	128.50	1	131.00	125.00	1	2,819	0.04%
2022/10/12	2	130.00	2	131.25	131.50	0	2,834	0.00%
2022/10/11	12	132.17	8	133.38	130.50	4	2,831	0.14%
2022/10/07	3	141.17	3	142.67	140.50	0	2,820	0.00%
2022/10/06	13	145.88	14	147.46	144.00	-1	2,817	-0.04%
2022/10/05	1	144.00	1	147.50	144.00	0	2,754	0.00%
2022/10/04	2	145.25	2	146.50	143.50	0	2,763	0.00%
2022/09/30	3	136.17	3	137.33	142.50	0	2,804	0.00%
2022/09/29	4	142.50	3	143.67	138.00	1	2,799	0.04%
2022/09/28	6	142.75	5	142.60	139.00	1	2,785	0.04%
2022/09/27	4	146.38	2	147.00	151.50	2	2,761	0.07%
2022/09/26	3	148.67	1	149.50	147.50	2	2,744	0.07%
2022/09/23	1	154.50	2	159.75	154.50	-1	2,725	-0.04%
2022/09/22	1	154.50	1	156.50	160.50	0	2,702	0.00%
2022/09/21	10	154.70	12	155.17	158.00	-2	2,689	-0.07%
2022/09/20	15	161.50	15	161.83	161.50	0	2,641	0.00%
2022/09/19	3	158.67	2	160.00	156.00	1	2,631	0.04%
2022/09/16	1	160.50	7	163.21	161.00	-6	2,612	-0.23%
2022/09/15	16	168.81	10	171.50	163.50	6	2,595	0.23%
2022/09/14	1	167.00	2.5	167.00	168.50	-1.5	2,570	-0.06%
2022/09/13	7	167.43	3	168.83	166.50	4	2,540	0.16%
2022/09/12	0	0.00	2	170.50	178.00	-2	2,480	-0.08%
2022/09/08	1	161.50	2	163.50	162.00	-1	2,426	-0.04%
2022/09/07	20	162.55	22	164.59	163.50	-2	2,398	-0.08%
2022/09/06	2	178.75	3	178.33	179.00	-1	2,338	-0.04%
2022/08/30	1	177.00	2	179.50	180.50	-1	2,220	-0.05%
2022/08/29	0	0.00	0	170.00	173.50	0	2,204	0.00%
2022/08/26	17	185.88	17	178.41	176.00	0	2,183	0.00%
2022/08/25	2.5	179.00	0	0.00	181.00	2.5	2,128	0.12%
2022/08/24	0	180.00	2.5	175.60	178.50	-2.5	2,085	-0.12%
2022/08/23	3	174.50	0	0.00	170.00	3	2,029	0.15%
2022/08/22	6	182.17	6	184.83	176.00	0	1,991	0.00%
2022/08/19	23	179.30	24	179.35	181.50	-1	1,924	-0.05%
2022/08/18	1	168.00	0	165.50	169.00	1	1,805	0.05%
2022/08/17	0.1	167.49	3	171.00	164.50	-2.9	1,772	-0.16%
2022/08/16	2	170.25	4	171.00	169.50	-2	1,727	-0.12%
2022/08/15	8	164.45	0	0.00	167.50	8	1,679	0.48%
2022/08/12	0.4	160.00	2	165.00	165.00	-1.6	1,614	-0.10%
2022/08/11	2	162.75	2	163.00	163.50	0	1,555	0.00%
2022/08/10	3	163.67	3	165.00	166.00	0	1,472	0.00%
2022/08/09	32	164.27	32	163.45	163.50	0	1,382	0.00%
2022/08/08	7	151.43	10.1	150.45	157.00	-3.1	1,189	-0.26%
2022/08/05	4	142.38	9	144.33	143.00	-5	1,084	-0.46%
2022/08/04	1	136.00	0	0.00	133.00	1	1,024	0.10%
2022/08/03	1	140.00	3	137.50	139.50	-2	989	-0.20%
2022/08/02	3	132.17	4	134.88	138.00	-1	954	-0.10%
2022/08/01	11	141.32	3	144.17	139.50	8	909	0.88%
2022/07/29	5.1	151.78	9	154.17	155.00	-3.9	823	-0.47%
2022/07/28	13	143.27	12	142.58	146.50	1	760	0.13%
2022/07/27	12	144.50	20.1	145.46	149.50	-8.1	661	-1.22%
2022/07/26	11	141.14	32	138.63	138.00	-21	591	-3.55%
2022/07/25	7	124.00	9	129.72	132.50	-2	541	-0.37%
2022/07/21	41	135.49	21	138.21	131.50	20	509	3.92%
2022/07/20	3	132.00	3	133.33	134.50	0	457	0.00%
2022/07/19	1	120.50	1	124.50	122.50	0	437	0.00%
2022/07/18	3	113.83	3	117.50	119.00	0	412	0.00%
2022/07/15	1	107.00	0	0.00	108.50	1	405	0.25%
2022/07/14	0	0.00	1	111.50	110.50	-1	397	-0.25%
2022/07/13	1	99.90	0	0.00	103.50	1	380	0.26%
2022/07/12	41	96.18	41	96.61	96.50	0	391	0.00%
2022/07/11	1	106.00	0	0.00	106.00	1	388	0.26%
2022/07/08	1	117.50	1	115.00	117.50	0	377	0.00%
2022/07/06	1	114.00	0	0.00	107.00	1	319	0.31%
2022/06/29	1	113.50	0	0.00	114.00	1	288	0.35%
2022/06/28	1	118.00	0	0.00	118.00	1	283	0.35%
2022/06/27	1	123.00	0	0.00	123.50	1	283	0.35%
2022/06/24	1	122.00	0	0.00	122.00	1	277	0.36%
2022/06/23	1	119.50	0	0.00	122.00	1	276	0.36%
2022/06/22	0	0.00	1	119.00	119.00	-1	274	-0.36%
2022/06/14	2	137.00	0	0.00	140.00	2	258	0.77%
2022/06/13	1	139.50	0	0.00	139.50	1	258	0.39%
2022/06/10	1	145.00	0	0.00	145.00	1	257	0.39%
2022/06/08	1	150.00	1	149.50	149.50	0	257	0.00%
2022/06/07	1	146.00	1	148.50	148.50	0	253	0.00%
2022/06/01	0	0.00	3	146.00	146.50	-3	257	-1.16%
2022/05/31	0	0.00	2	141.75	145.00	-2	257	-0.78%
2022/05/26	1	132.00	0	0.00	131.00	1	251	0.40%
2022/05/20	1	141.50	1	139.00	139.00	0	264	0.00%
2022/05/19	1	137.00	1	138.00	140.00	0	263	0.00%
2022/05/18	1	145.50	0	0.00	139.00	1	262	0.38%
2022/05/17	1	141.00	1	141.00	141.00	0	258	0.00%
2022/05/16	1	138.50	1	137.50	137.50	0	255	0.00%
2022/05/13	0	0.00	2	135.00	135.50	-2	255	-0.78%
2022/05/09	1	136.50	0	0.00	137.00	1	257	0.39%
2022/05/05	0	0.00	1	143.50	146.00	-1	262	-0.38%
2022/04/29	1	141.00	0	0.00	141.00	1	268	0.37%
2022/04/22	1	152.50	0	0.00	149.00	1	290	0.34%
2022/04/21	1	156.00	0	0.00	153.00	1	324	0.31%
2022/04/20	1	155.00	0	0.00	155.50	1	337	0.30%
2022/04/15	3	149.84	1	150.50	150.00	2	315	0.64%
2022/04/14	0	167.63	0	0.00	165.50	0	301	0.01%
2022/04/08	0	181.00	0	0.00	181.50	0	300	0.00%
2022/03/28	1	181.50	0	0.00	182.50	1	313	0.32%
2022/03/25	0	0.00	1	185.50	185.00	-1	314	-0.32%
2022/03/24	0	184.50	0	0.00	186.50	0	316	0.00%
2022/03/23	0	0.00	0.1	189.00	190.00	-0.1	318	-0.02%
2022/03/15	1	180.50	0	0.00	179.50	1	335	0.30%
2022/03/14	0	183.00	0	0.00	182.50	0	337	0.00%
2022/03/11	0	0.00	1	180.50	185.00	-1	341	-0.29%
2022/03/08	2	183.50	2	185.50	183.50	0	345	0.00%
2022/02/25	0	179.00	0	0.00	181.50	0	400	0.00%
2022/02/23	1	183.50	0	0.00	183.00	1	403	0.25%
2022/02/21	1	190.00	0	0.00	190.00	1	401	0.25%
2022/02/18	0	191.00	0	0.00	191.00	0	404	0.01%
2022/02/16	1	193.00	0	0.00	191.50	1	413	0.24%
2022/01/26	1	194.00	1	194.00	196.00	0	462	0.00%
2022/01/21	1	207.50	1	209.50	202.50	0	493	0.00%
2022/01/19	1	206.50	1	208.00	205.00	0	494	0.00%
2022/01/14	1	206.00	5	208.20	211.50	-4	480	-0.83%
2022/01/13	0	0.00	1	209.00	209.00	-1	441	-0.23%
2022/01/10	2	184.50	0	0.00	188.50	2	426	0.47%
2022/01/07	2	184.00	0	0.00	183.50	2	429	0.47%
2021/12/24	0	195.50	0	0.00	194.50	0	462	0.00%
2021/12/23	0	0.00	2	199.75	200.00	-2	463	-0.43%
2021/12/13	1	192.50	0	0.00	192.00	1	449	0.22%
2021/12/02	1	197.00	0	0.00	196.50	1	438	0.23%
2021/11/29	0	0.00	1	206.00	208.50	-1	425	-0.24%
2021/11/25	1	195.00	1	199.00	196.50	0	391	0.00%
2021/11/22	1	194.00	0	0.00	193.00	1	369	0.27%
2021/11/02	0.1	205.00	1	207.50	205.00	-0.9	410	-0.22%
2021/11/01	1	188.00	4	191.75	196.00	-3	382	-0.79%
2021/10/29	1	182.00	1	177.50	178.50	0	365	0.00%
2021/10/28	2	177.76	1	181.00	181.50	1	365	0.28%
2021/10/27	2	187.50	2	187.00	186.50	0	355	0.00%
2021/10/26	0	0.00	1	187.00	187.50	-1	364	-0.27%
2021/10/21	1	183.00	0	0.00	183.00	1	381	0.26%
2021/10/15	0	0.00	1	181.50	184.50	-1	401	-0.25%
2021/10/12	1	180.00	0	0.00	178.00	1	417	0.24%
2021/10/08	1	184.00	0	0.00	179.00	1	415	0.24%
2021/10/07	1	184.52	0	0.00	185.50	1	409	0.25%
2021/10/06	1	190.50	0	0.00	188.50	1	402	0.25%
2021/10/04	1	210.00	0	0.00	208.50	1	389	0.26%
2021/09/30	0	0.00	2	225.00	225.00	-2	420	-0.48%
2021/09/29	2	217.75	0	0.00	217.00	2	433	0.46%
2021/09/15	1	228.00	0	0.00	226.00	1	528	0.19%
2021/09/14	0	0.00	1	228.50	228.00	-1	535	-0.19%
2021/09/10	0	0.00	0.1	225.00	223.50	-0.1	550	-0.02%
2021/09/08	1	219.00	1	217.00	218.00	0	572	0.00%
2021/09/02	0	0.00	2	224.75	222.50	-2	787	-0.25%
2021/08/26	1	220.00	0	0.00	221.00	1	891	0.11%
2021/08/24	0	0.00	10	216.95	216.50	-10	915	-1.09%
2021/08/23	0	0.00	1	219.00	220.00	-1	961	-0.10%
2021/08/19	1	213.00	0	0.00	214.00	1	971	0.10%
2021/08/18	10	215.70	0	0.00	221.00	10	972	1.03%
2021/08/17	3	220.17	12	219.33	216.00	-9	967	-0.93%
2021/08/16	2	227.50	3	233.17	239.00	-1	942	-0.11%
2021/08/13	1	227.00	0	0.00	223.50	1	913	0.11%
2021/08/10	10	235.65	0	0.00	234.50	10	953	1.05%
2021/08/09	1	235.00	0	0.00	235.00	1	1,016	0.10%
2021/08/04	1	240.00	2	242.00	240.00	-1	1,052	-0.10%
2021/08/02	1	238.50	0	0.00	237.00	1	1,050	0.10%
2021/07/29	1	235.50	0	0.00	238.50	1	1,047	0.10%
2021/07/28	0.1	244.00	0	0.00	243.00	0.1	1,034	0.01%
2021/07/21	0	0.00	1	248.50	246.50	-1	1,046	-0.10%
2021/07/15	0	0.00	0.1	253.00	253.00	-0.1	1,036	-0.01%
2021/07/08	0	0.00	3	244.67	249.50	-3	1,041	-0.29%
2021/07/07	1.1	243.45	0	0.00	242.00	1.1	1,036	0.11%
2021/07/06	0	0.00	1	249.00	248.00	-1	1,021	-0.10%
2021/07/02	1	256.00	1	258.00	260.00	0	1,008	0.00%
2021/07/01	1	261.50	0	0.00	256.50	1	1,007	0.10%
2021/06/29	1	269.50	2	268.50	270.50	-1	991	-0.10%
2021/06/28	3	269.50	1	272.00	268.00	2	977	0.20%
2021/06/24	1	261.00	0	0.00	261.50	1	957	0.10%
2021/06/22	0	0.00	1	263.00	265.00	-1	968	-0.10%
2021/06/21	1	255.00	1	263.00	261.50	0	969	0.00%
2021/06/18	2	264.50	0	0.00	263.50	2	966	0.21%
2021/06/17	2	267.50	3	264.33	265.50	-1	960	-0.10%
2021/06/16	0	0.00	2	268.50	266.00	-2	962	-0.21%
2021/06/15	5	273.70	9	271.44	274.50	-4	949	-0.42%
2021/06/11	4	284.13	5	284.10	284.50	-1	892	-0.11%
2021/06/10	8	275.31	7	276.57	275.00	1	825	0.12%
2021/06/09	3	264.00	5.1	265.39	265.50	-2.1	767	-0.27%
2021/06/08	3	259.17	11	259.55	258.00	-8	726	-1.10%
2021/06/07	1	245.50	8	248.94	251.00	-7	695	-1.01%
2021/06/04	1	249.50	1	250.50	252.00	0	684	0.00%
2021/06/03	2.1	246.55	2	246.75	246.50	0.1	675	0.01%
2021/06/02	2	242.00	2	245.25	243.50	0	675	0.00%
2021/06/01	3	243.84	1	245.50	245.00	2	674	0.30%
2021/05/31	6	256.50	13	260.50	254.50	-7	658	-1.06%
2021/05/28	0	0.00	1	246.50	248.00	-1	613	-0.16%
2021/05/26	0	0.00	6	241.17	241.50	-6	608	-0.99%
2021/05/25	7	239.00	2	237.50	237.00	5	610	0.82%
2021/05/24	3	239.50	1	239.00	239.50	2	609	0.33%
2021/05/21	0	0.00	2	230.50	232.50	-2	602	-0.33%
2021/05/19	1	231.50	2	231.50	230.50	-1	623	-0.16%
2021/05/18	9	228.83	8	236.63	236.50	1	620	0.16%
2021/05/17	10	233.40	16	236.59	239.00	-6	593	-1.01%
2021/05/14	4	227.63	6	230.42	225.00	-2	535	-0.37%
2021/05/13	7	227.43	0	0.00	226.50	7	540	1.30%
2021/05/12	8	231.81	21	243.00	234.00	-13	545	-2.39%
2021/05/11	2	232.75	3	231.83	232.50	-1	533	-0.19%
2021/05/07	0	0.00	1	237.00	242.00	-1	543	-0.18%
2021/05/05	1	231.50	0	0.00	231.50	1	555	0.18%
2021/05/04	0	0.00	2	233.00	234.50	-2	560	-0.36%
2021/05/03	12	240.96	2	245.00	239.00	10	554	1.80%
2021/04/29	17	249.12	0	0.00	247.00	17	549	3.09%
2021/04/27	2	256.50	5	261.00	255.00	-3	572	-0.52%
2021/04/26	6	257.00	0	0.00	255.50	6	582	1.03%
2021/04/22	1	257.00	0	0.00	253.50	1	645	0.15%
2021/04/21	4	261.00	0	0.00	260.00	4	673	0.59%
2021/04/19	4	264.13	0	0.00	262.50	4	704	0.57%
2021/04/16	1	260.07	0	0.00	261.50	1	727	0.14%
2021/04/13	1	262.00	0	0.00	264.00	1	805	0.12%
2021/04/01	4	268.88	0	0.00	271.00	4	817	0.49%
2021/03/29	0	0.00	6	267.42	268.00	-6	813	-0.74%
2021/03/26	1	261.50	0	0.00	261.50	1	807	0.12%
2021/03/25	5	260.50	0	0.00	260.50	5	806	0.62%
2021/03/18	2	279.50	1	279.00	279.00	1	804	0.12%
2021/03/17	1	281.50	0	0.00	281.50	1	815	0.12%
2021/03/16	0	0.00	1	280.00	280.00	-1	837	-0.12%
2021/03/15	0	0.00	0.1	278.50	275.50	-0.1	846	-0.01%
2021/03/12	1	278.50	0	0.00	278.50	1	859	0.12%
2021/03/11	1	281.50	1	282.00	282.00	0	892	0.00%
2021/03/09	2	278.00	0	0.00	283.00	2	961	0.21%
2021/03/05	0	0.00	1	283.00	282.00	-1	967	-0.10%
2021/03/04	1	279.00	3	279.50	276.50	-2	964	-0.21%
2021/03/03	2	282.75	0	0.00	283.00	2	963	0.21%
2021/02/25	1	281.00	1	280.50	281.00	0	993	0.00%
2021/02/23	1	292.00	0	0.00	294.50	1	991	0.10%
2021/02/19	3	299.17	2	298.00	297.50	1	994	0.10%
2021/02/18	2	288.00	1	286.50	289.50	1	1,000	0.10%
2021/02/17	1	282.00	0	0.00	282.00	1	1,001	0.10%
2021/02/04	1	278.50	1	280.50	281.00	0	1,010	0.00%
2021/01/26	1	291.50	0	0.00	292.50	1	1,024	0.10%
2021/01/22	0	0.00	1	299.50	299.50	-1	1,070	-0.09%
2021/01/20	1	298.50	4	294.63	290.00	-3	1,132	-0.26%
2021/01/19	2	309.50	1	308.50	309.00	1	1,109	0.09%
2021/01/18	3	311.33	15	314.33	310.00	-12	1,097	-1.09%
2021/01/15	3	313.50	9	312.50	313.00	-6	1,056	-0.57%
2021/01/14	9	317.44	21	319.24	316.00	-12	1,026	-1.17%
2021/01/13	0	0.00	1	316.50	311.00	-1	990	-0.10%
2021/01/12	1	306.50	1	313.50	304.00	0	971	0.00%
2021/01/11	14	314.89	1	315.00	316.00	13	957	1.36%
2021/01/08	1	312.00	1	306.00	312.50	0	931	0.00%
2021/01/07	22	308.14	20	304.75	305.00	2	919	0.22%
2021/01/06	128	305.55	75	305.57	307.00	53	892	5.94%	大買/
2021/01/05	72	299.12	1	299.00	298.00	71	844	8.40%
2021/01/04	0	0.00	10	287.00	288.00	-10	829	-1.21%
2020/12/25	1	279.00	0	0.00	279.50	1	847	0.12%
2020/12/24	0	0.00	2	284.50	284.00	-2	843	-0.24%
2020/12/23	0	0.00	1	285.00	286.00	-1	843	-0.12%
2020/12/21	0	0.00	1	290.00	289.00	-1	844	-0.12%
2020/12/17	2	293.25	3	294.67	295.50	-1	833	-0.12%
2020/12/16	0	0.00	1	293.00	286.50	-1	826	-0.12%
2020/12/14	1	293.00	0	0.00	293.00	1	825	0.12%
2020/12/11	2	295.25	5	298.70	296.00	-3	841	-0.36%
2020/12/10	2	299.00	1	305.00	291.00	1	825	0.12%
2020/12/09	1	301.00	0	0.00	301.50	1	804	0.12%
2020/12/08	21	303.10	2	302.25	301.50	19	791	2.40%
2020/12/07	0	0.00	1	299.50	299.00	-1	780	-0.13%
2020/12/04	7	299.71	7	302.93	301.00	0	749	0.00%
2020/12/03	2	287.75	3	291.33	295.00	-1	703	-0.14%
2020/12/02	2	284.50	1	285.00	285.00	1	690	0.14%
2020/12/01	16	277.31	10	279.50	282.50	6	695	0.86%
2020/11/30	1	280.50	2	281.00	276.00	-1	699	-0.14%
2020/11/27	20	281.13	0	0.00	280.50	20	703	2.84%
2020/11/26	1	276.00	0	0.00	279.00	1	705	0.14%
2020/11/25	5	286.10	2	289.50	283.00	3	710	0.42%
2020/11/24	0	0.00	3	287.00	288.00	-3	708	-0.42%
2020/11/20	2	283.75	5	284.80	281.00	-3	767	-0.39%
2020/11/19	0	0.00	1	282.00	283.00	-1	784	-0.13%
2020/11/18	11	284.09	2	281.25	279.50	9	813	1.11%
2020/11/17	4	283.75	5	281.70	283.50	-1	826	-0.12%
2020/11/16	1	280.00	0	0.00	277.00	1	827	0.12%
2020/11/13	2	277.00	1	275.00	277.50	1	827	0.12%
2020/11/12	1	273.00	7	272.57	272.50	-6	821	-0.73%
2020/11/09	0	0.00	3.1	271.30	272.00	-3.1	804	-0.38%
2020/11/06	9	269.83	0	281.50	266.50	9	797	1.13%
2020/11/05	0	0.00	3	272.32	274.00	-3	784	-0.39%
2020/11/04	3	270.67	1	271.50	270.00	2	786	0.26%
2020/11/03	0	0.00	4	267.75	269.00	-4	789	-0.51%
2020/11/02	3	261.83	0	0.00	261.00	3	799	0.38%
2020/10/30	7.1	268.48	6	272.08	265.00	1.1	811	0.14%
2020/10/29	2	257.00	8	259.81	264.50	-6	781	-0.77%
2020/10/28	0	0.00	1	250.50	250.00	-1	735	-0.14%
2020/10/27	1	241.50	0	0.00	241.50	1	742	0.13%
2020/10/22	0	0.00	1	241.50	242.50	-1	802	-0.12%
2020/10/21	1	240.50	0	0.00	240.50	1	816	0.12%
2020/10/20	1	240.50	0	0.00	241.50	1	834	0.12%
2020/10/08	1	245.00	0	0.00	244.00	1	948	0.11%
2020/10/06	1	250.00	8	252.19	247.00	-7	955	-0.73%
2020/10/05	0	0.00	2	248.50	252.50	-2	964	-0.21%
2020/09/30	5	245.80	0	0.00	249.00	5	984	0.51%
2020/09/25	0	0.00	1	241.50	233.00	-1	1,089	-0.09%
2020/09/21	1	249.50	0	0.00	249.50	1	1,203	0.08%
2020/09/17	1	250.00	5	253.20	253.00	-4	1,221	-0.33%
2020/09/16	5	245.10	2	250.50	251.00	3	1,224	0.24%
2020/09/10	1	234.50	0	0.00	232.50	1	1,257	0.08%
2020/09/08	3	236.00	3	236.50	236.00	0	1,281	0.00%
2020/09/07	1	235.00	2	233.75	235.00	-1	1,283	-0.08%
2020/09/02	0	0.00	1	243.50	244.50	-1	1,272	-0.08%
2020/08/31	0	0.00	11	247.73	246.00	-11	1,280	-0.86%
2020/08/27	16	243.78	2	243.25	243.50	14	1,289	1.09%
2020/08/26	3	245.67	1	252.50	246.00	2	1,277	0.16%
2020/08/25	0	0.00	1	236.00	236.00	-1	1,235	-0.08%
2020/08/24	5	234.20	3	234.33	235.00	2	1,216	0.16%
2020/08/18	1	274.00	1	277.00	274.00	0	1,138	0.00%
2020/08/12	0	0.00	3	271.83	274.00	-3	1,157	-0.26%
2020/08/11	6	278.50	9	274.17	272.50	-3	1,199	-0.25%
2020/08/10	4	282.38	2	280.25	278.00	2	1,203	0.17%
2020/08/07	3	279.83	3	281.67	283.00	0	1,206	0.00%
2020/08/06	1	279.50	0	0.00	279.00	1	1,206	0.08%
2020/08/05	5	268.90	5	271.20	276.00	0	1,209	0.00%
2020/08/04	1	265.50	0	0.00	265.50	1	1,227	0.08%
2020/08/03	2	262.25	2	265.25	267.00	0	1,229	0.00%
2020/07/31	8	262.13	2	262.50	262.50	6	1,222	0.49%
2020/07/30	17	263.32	20	262.55	263.50	-3	1,214	-0.25%
2020/07/29	3	270.33	1	272.00	273.00	2	1,187	0.17%
2020/07/28	1	277.00	1	274.50	269.00	0	1,197	0.00%
2020/07/27	1	269.00	0	0.00	269.50	1	1,241	0.08%
2020/07/22	2	280.25	0	0.00	281.00	2	1,300	0.15%
2020/07/21	2	283.00	0	0.00	283.00	2	1,295	0.15%
2020/07/16	1	285.00	0	0.00	285.50	1	1,322	0.08%
2020/07/14	1	300.00	0	0.00	300.00	1	1,330	0.08%
2020/07/09	1	302.00	1	303.00	302.50	0	1,353	0.00%
2020/07/08	1	313.00	6	308.67	313.50	-5	1,336	-0.37%
2020/07/07	1	309.50	2	305.00	306.50	-1	1,319	-0.08%
2020/07/06	14	319.68	11	311.45	310.50	3	1,303	0.23%
2020/07/03	8	320.31	4	317.50	310.00	4	1,271	0.31%
2020/07/02	13	294.96	12	298.17	314.00	1	1,227	0.08%
2020/06/30	7	291.00	7	292.00	289.00	0	1,179	0.00%
2020/06/29	0	0.00	1	283.50	283.00	-1	1,174	-0.09%
2020/06/24	3	289.00	3	285.83	286.50	0	1,169	0.00%
2020/06/22	3	287.67	3	290.67	292.50	0	1,163	0.00%
2020/06/19	2	289.50	30	287.85	286.00	-28	1,174	-2.38%
2020/06/18	1	279.50	0	0.00	279.50	1	1,184	0.08%
2020/06/17	6	278.50	2	279.25	278.50	4	1,203	0.33%
2020/06/16	1	274.50	7	279.00	280.00	-6	1,202	-0.50%
2020/06/12	1	269.00	0	0.00	270.50	1	1,200	0.08%
2020/06/11	6	275.67	1	278.00	272.00	5	1,205	0.41%
2020/06/10	0	0.00	0.1	281.00	278.00	-0.1	1,214	0.00%
2020/06/09	2	277.25	5	279.60	276.50	-3	1,243	-0.24%
2020/06/08	15	279.50	1	280.50	280.00	14	1,288	1.09%
2020/06/04	9	282.83	1	283.50	280.50	8	1,319	0.61%
2020/06/03	2	284.00	2	285.00	286.50	0	1,337	0.00%
2020/06/02	0	284.00	6	280.17	284.00	-6	1,361	-0.44%
2020/06/01	0	0.00	1	267.50	269.50	-1	1,377	-0.07%
2020/05/29	1	263.00	0	0.00	263.00	1	1,399	0.07%
2020/05/28	2	267.75	0	270.00	268.50	2	1,422	0.14%
2020/05/27	3	269.00	1	269.50	266.50	2	1,433	0.14%
2020/05/26	0	0.00	1	272.50	269.00	-1	1,446	-0.07%
2020/05/25	1	262.50	1	264.00	267.00	0	1,447	0.00%
2020/05/22	1	266.50	1	262.00	260.50	0	1,460	0.00%
2020/05/21	1	268.50	1	269.00	266.50	0	1,459	0.00%
2020/05/20	0	0.00	1	259.50	258.00	-1	1,447	-0.07%
2020/05/19	1	264.00	2	260.00	259.00	-1	1,449	-0.07%
2020/05/18	8	260.88	4	257.25	258.00	4	1,461	0.27%
2020/05/14	1	287.50	1	281.50	280.00	0	1,441	0.00%
2020/05/13	1	285.00	1	284.50	284.50	0	1,459	0.00%
2020/05/11	2	289.50	15.1	288.99	295.00	-13.1	1,448	-0.90%
2020/05/08	2	283.00	2	281.00	280.00	0	1,416	0.00%
2020/05/07	1	282.00	2	281.25	279.00	-1	1,408	-0.07%
2020/05/06	3	280.67	4	281.75	281.50	-1	1,421	-0.07%
2020/05/05	1	278.00	2	278.75	278.00	-1	1,454	-0.07%
2020/05/04	3	273.67	0	0.00	273.50	3	1,470	0.20%
2020/04/30	14.1	282.46	1	285.00	281.00	13.1	1,471	0.89%
2020/04/29	5	282.90	4	284.13	289.50	1	1,448	0.07%
2020/04/28	3	271.33	5	269.20	277.50	-2	1,433	-0.14%
2020/04/27	3	255.67	4	256.88	259.50	-1	1,406	-0.07%
2020/04/24	2	249.75	2	249.25	250.50	0	1,406	0.00%
2020/04/23	3	257.50	0	0.00	251.50	3	1,406	0.21%
2020/04/22	3	254.00	5	251.80	253.50	-2	1,414	-0.14%
2020/04/21	1	259.00	0	0.00	259.00	1	1,418	0.07%
2020/04/20	2	264.50	2	264.75	266.00	0	1,439	0.00%
2020/04/17	2	264.50	2	269.00	258.00	0	1,431	0.00%
2020/04/16	2	261.50	1	263.00	263.50	1	1,425	0.07%
2020/04/15	1	261.00	1	262.50	262.00	0	1,458	0.00%
2020/04/14	3	266.17	5	264.50	266.00	-2	1,451	-0.14%
2020/04/10	0	0.00	1	256.00	256.50	-1	1,513	-0.07%
2020/04/09	3	252.83	1	260.00	248.50	2	1,538	0.13%
2020/04/08	3	260.50	0	0.00	259.50	3	1,549	0.19%
2020/04/06	0	0.00	10	264.00	265.50	-10	1,622	-0.62%
2020/04/01	2	261.50	1	258.00	260.00	1	1,678	0.06%
2020/03/31	1	260.00	1	259.50	261.00	0	1,726	0.00%
2020/03/30	1	252.00	2	256.50	259.50	-1	1,795	-0.06%
2020/03/27	11	261.45	14	256.64	257.00	-3	1,810	-0.17%
2020/03/26	3	252.17	2	255.75	259.50	1	1,835	0.05%
2020/03/25	7	256.29	3	253.00	250.00	4	1,834	0.22%
2020/03/24	0	0.00	1	252.50	256.00	-1	1,824	-0.05%
2020/03/23	2	236.00	2	240.25	245.50	0	1,829	0.00%
2020/03/19	2	211.25	3	210.50	207.00	-1	1,818	-0.06%
2020/03/18	2	230.75	1	224.00	224.00	1	1,809	0.06%
2020/03/17	0	0.00	1	218.00	229.00	-1	1,804	-0.06%
2020/03/16	1	238.00	1	235.00	225.00	0	1,798	0.00%
2020/03/13	1	227.50	1	218.50	229.50	0	1,790	0.00%
2020/03/12	14	238.39	14	237.54	238.50	0	1,772	0.00%
2020/03/11	12	272.54	1	272.50	263.00	11	1,735	0.63%
2020/03/10	0	0.00	5	263.00	273.00	-5	1,732	-0.29%
2020/03/09	12	273.46	9	272.06	265.00	3	1,721	0.17%
2020/03/06	4	289.63	5	286.20	285.00	-1	1,691	-0.06%
2020/03/05	0	0.00	5	301.00	306.50	-5	1,652	-0.30%
2020/03/04	6	284.75	10	286.60	293.00	-4	1,619	-0.25%
2020/03/03	0	0.00	1	285.00	285.00	-1	1,617	-0.06%
2020/03/02	0	0.00	1	270.00	271.50	-1	1,594	-0.06%
2020/02/27	0	0.00	3	277.00	266.00	-3	1,584	-0.19%
2020/02/25	1	283.00	1	277.50	283.00	0	1,565	0.00%
2020/02/21	0	0.00	1	278.50	277.50	-1	1,553	-0.06%
2020/02/20	1	286.00	0	0.00	279.50	1	1,558	0.06%
2020/02/19	2	281.25	1	278.00	282.00	1	1,561	0.06%
2020/02/18	5	285.00	0	0.00	284.50	5	1,566	0.32%
2020/02/17	1	276.50	1	274.50	276.50	0	1,555	0.00%
2020/02/14	1	279.50	2	278.75	281.50	-1	1,558	-0.06%
2020/02/12	11	272.23	10	270.00	270.00	1	1,529	0.07%
2020/02/10	1	265.00	1	263.00	265.00	0	1,553	0.00%
2020/02/07	1	269.50	0	0.00	269.00	1	1,586	0.06%
2020/02/06	13	259.65	13	264.04	272.00	0	1,575	0.00%
2020/02/05	7	259.07	7	261.21	260.00	0	1,563	0.00%
2020/02/04	0	0.00	2	247.75	252.50	-2	1,546	-0.13%
2020/02/03	1	241.00	1	243.50	242.00	0	1,540	0.00%
2020/01/31	2	265.25	2	258.25	260.50	0	1,515	0.00%
2020/01/30	1	271.00	2	274.25	270.00	-1	1,529	-0.07%
2020/01/20	1	299.50	0	0.00	299.50	1	1,521	0.07%
2020/01/17	8	307.06	6	301.83	301.00	2	1,516	0.13%
2020/01/16	5	305.20	4	305.25	304.50	1	1,510	0.07%
2020/01/15	6	313.08	5	314.00	315.50	1	1,486	0.07%
2020/01/14	3	313.33	3	315.33	311.00	0	1,462	0.00%
2020/01/13	1	304.00	1	301.00	304.00	0	1,416	0.00%
2020/01/10	17	303.18	15	301.63	305.00	2	1,407	0.14%
2020/01/09	1	297.00	2	297.25	304.50	-1	1,377	-0.07%
2020/01/07	2	285.25	103	281.00	284.00	-101	1,323	-7.63%	大賣/鉅額交易
2020/01/03	5	315.60	1	317.00	306.00	4	1,239	0.32%
2020/01/02	0	0.00	6	317.00	319.00	-6	1,207	-0.50%
2019/12/31	8	312.00	2.2	311.13	309.00	5.9	1,192	0.49%
2019/12/30	2	306.00	12	305.63	309.00	-10	1,145	-0.87%
2019/12/27	2	299.25	3	299.50	295.00	-1	1,107	-0.09%
2019/12/26	2	290.50	3	288.83	291.50	-1	1,048	-0.10%
2019/12/25	2	281.00	1	281.50	292.50	1	1,003	0.10%
2019/12/24	1	274.00	2	273.75	273.00	-1	933	-0.11%
2019/12/23	2	267.00	2	270.50	272.50	0	912	0.00%
2019/12/18	6	266.25	1	266.00	257.00	5	852	0.59%
2019/12/17	2	259.00	1	259.00	260.00	1	816	0.12%
2019/12/16	0	0.00	1	260.50	260.50	-1	807	-0.12%
2019/12/13	0	0.00	1	255.00	257.00	-1	814	-0.12%
2019/12/10	3	252.00	0	0.00	250.50	3	809	0.37%
2019/12/06	1	258.00	1	261.50	258.00	0	789	0.00%
2019/11/29	1	259.50	1	262.00	254.00	0	784	0.00%
2019/11/21	4	250.13	4	251.25	252.50	0	776	0.00%
2019/11/18	1	260.00	0	0.00	254.00	1	775	0.13%
2019/11/15	2	247.00	2	258.00	257.50	0	787	0.00%
2019/11/14	1	249.00	1	250.00	243.50	0	768	0.00%
2019/11/06	1	267.50	6	259.00	258.50	-5	718	-0.70%
2019/11/05	0	0.00	0.2	273.50	273.00	-0.2	681	-0.03%
2019/11/04	9	277.67	5	279.70	275.50	4	681	0.59%
2019/10/30	1	269.50	1	270.00	268.50	0	669	0.00%
2019/10/29	5	277.60	2	272.50	265.00	3	695	0.43%
2019/10/18	1	255.50	1	253.50	255.00	0	697	0.00%
2019/10/14	0	0.00	5	246.50	248.00	-5	717	-0.70%
2019/10/08	5	246.00	5	245.00	245.00	0	714	0.00%
2019/10/07	2.1	244.14	2	246.25	244.00	0.1	716	0.01%
2019/10/04	5	251.00	5	254.00	255.00	0	700	0.00%
2019/09/27	0.1	256.50	0	0.00	256.50	0.1	697	0.01%
2019/09/26	5	266.50	0	0.00	262.00	5	698	0.72%
2019/09/20	0	0.00	6	268.83	267.50	-6	760	-0.79%
2019/09/19	2	272.00	1	272.00	270.50	1	770	0.13%
2019/09/18	3.1	279.21	4	273.25	272.50	-0.9	779	-0.12%
2019/09/16	1	266.50	0	0.00	267.00	1	774	0.13%
2019/09/12	1	269.00	0	0.00	266.00	1	779	0.13%
2019/09/04	1	261.50	1	260.00	263.00	0	802	0.00%
2019/08/30	1	262.00	2	259.75	259.50	-1	808	-0.12%
2019/08/29	0	0.00	1	251.00	253.00	-1	808	-0.12%
2019/08/22	1	253.50	1	257.50	253.50	0	921	0.00%
2019/08/21	2	255.75	1	259.00	254.00	1	947	0.11%
2019/08/15	1	240.50	0	0.00	240.50	1	1,077	0.09%
2019/08/14	1	244.50	0	0.00	246.00	1	1,121	0.09%
2019/08/06	1	235.00	1	243.00	244.00	0	1,238	0.00%
2019/08/05	0	0.00	1	239.00	240.50	-1	1,237	-0.08%
2019/08/02	0	0.00	1	247.00	246.00	-1	1,239	-0.08%
2019/08/01	1	243.50	1	242.00	242.50	0	1,238	0.00%
2019/07/31	3	246.33	2	243.25	247.50	1	1,229	0.08%
2019/07/26	0	0.00	1	269.50	269.00	-1	1,238	-0.08%
2019/07/23	2	278.75	2	278.00	275.00	0	1,283	0.00%
2019/07/22	3	272.00	4	271.13	272.00	-1	1,278	-0.08%
2019/07/18	1	256.00	1	254.50	255.50	0	1,270	0.00%
2019/07/16	2	274.75	1	274.00	270.50	1	1,308	0.08%
2019/07/15	0	0.00	1	270.00	270.00	-1	1,323	-0.08%
2019/07/11	1	273.00	0	0.00	272.00	1	1,394	0.07%
2019/07/04	1	272.50	1	268.50	269.00	0	1,424	0.00%
2019/07/03	3	270.83	1	274.50	269.00	2	1,440	0.14%
2019/07/02	1	276.00	3	275.50	274.50	-2	1,486	-0.13%
2019/07/01	3	280.33	4	282.50	276.00	-1	1,499	-0.07%
2019/06/27	2	262.00	2	258.00	258.00	0	1,501	0.00%
2019/06/25	4	247.50	3	249.17	244.50	1	1,512	0.07%
2019/06/19	5	248.40	6	243.50	243.50	-1	1,582	-0.06%
2019/06/18	1	229.00	1	230.00	228.50	0	1,595	0.00%
2019/06/13	1	232.50	1	233.50	235.50	0	1,657	0.00%
2019/06/11	0	0.00	1	236.50	236.50	-1	1,670	-0.06%
2019/06/05	7	238.43	8	237.13	231.00	-1	1,679	-0.06%
2019/06/04	3	230.17	3	230.83	231.00	0	1,676	0.00%
2019/05/28	2	217.75	0	0.00	220.00	2	1,671	0.12%
2019/05/27	1	214.00	1	216.00	218.00	0	1,674	0.00%
2019/05/24	1	206.00	3	213.67	219.50	-2	1,689	-0.12%
2019/05/23	12	208.17	10	205.00	205.00	2	1,678	0.12%
2019/05/21	3	217.17	7	217.64	224.50	-4	1,739	-0.23%
2019/05/20	11	220.50	7	223.21	218.00	4	1,690	0.24%
2019/05/17	4	244.50	57	244.70	242.00	-53	1,661	-3.19%
2019/05/09	1	272.50	2	272.50	269.00	-1	1,700	-0.06%
2019/05/08	0	0.00	6	277.17	280.00	-6	1,698	-0.35%
2019/05/07	1	286.00	6	288.17	280.00	-5	1,717	-0.29%
2019/05/06	6	282.08	0	0.00	282.00	6	1,711	0.35%
2019/05/03	6	290.83	0	0.00	290.50	6	1,699	0.35%
2019/04/23	0	0.00	2	294.00	294.00	-2	1,709	-0.12%
2019/04/22	13	301.31	7	299.29	298.50	6	1,719	0.35%
2019/04/19	1	291.50	2	293.00	290.00	-1	1,700	-0.06%
2019/04/18	11	291.41	9	290.22	289.00	2	1,696	0.12%
2019/04/15	1	271.00	1	271.50	271.00	0	1,745	0.00%
2019/04/10	1	270.50	1	272.00	272.50	0	1,834	0.00%
2019/04/09	1	268.50	1	271.00	269.50	0	1,829	0.00%
2019/04/08	8	273.56	7	275.21	274.00	1	1,817	0.06%
2019/04/01	1	286.00	1	287.50	287.50	0	1,754	0.00%
2019/03/28	1	276.00	11	267.73	276.00	-10	1,724	-0.58%
2019/03/27	3	272.00	3	272.17	272.00	0	1,717	0.00%
2019/03/25	1	269.00	8	268.00	273.50	-7	1,733	-0.40%
2019/03/22	6	285.42	1	279.00	277.00	5	1,747	0.29%
2019/03/21	22	290.30	16	289.22	285.00	6	1,740	0.34%
2019/03/19	0	0.00	5	302.00	301.00	-5	1,743	-0.29%
2019/03/18	9	299.50	10	298.00	296.00	-1	1,739	-0.06%
2019/03/15	11	289.32	11	294.50	287.50	0	1,739	0.00%
2019/03/13	11	281.14	11	283.14	280.50	0	1,796	0.00%
2019/03/12	1	288.00	1	289.00	287.00	0	1,790	0.00%
2019/03/08	9	281.50	13	281.96	283.00	-4	1,815	-0.22%
2019/03/07	7	287.86	6	289.67	281.50	1	1,807	0.06%
2019/03/06	11	292.09	11	295.14	295.50	0	1,812	0.00%
2019/03/05	17	298.00	14	298.57	293.50	3	1,813	0.17%
2019/03/04	11	303.32	1	302.00	299.00	10	1,815	0.55%
2019/02/27	3	313.50	8	315.38	307.00	-5	1,798	-0.28%
2019/02/26	10	321.50	15	320.00	318.00	-5	1,797	-0.28%
2019/02/25	25	322.64	25	321.50	319.00	0	1,771	0.00%
2019/02/22	26	321.15	14	312.71	312.00	12	1,720	0.70%
2019/02/21	5	324.00	11	329.50	318.00	-6	1,672	-0.36%
2019/02/20	13	318.35	3	305.00	322.50	10	1,616	0.62%
2019/02/18	1	290.00	1	286.50	290.00	0	1,534	0.00%
2019/02/15	1	288.50	1	291.50	286.00	0	1,528	0.00%
2019/02/13	0	0.00	1	292.00	296.00	-1	1,513	-0.07%
2019/02/12	6	285.42	11	284.64	289.50	-5	1,476	-0.34%
2019/02/11	6	273.08	1	268.50	276.00	5	1,446	0.35%
2019/01/29	10	259.40	10	263.35	260.50	0	1,417	0.00%
2019/01/28	3	262.83	3	259.33	267.00	0	1,415	0.00%
2019/01/24	4	255.00	4	257.50	254.00	0	1,422	0.00%
2019/01/23	6	253.83	6	256.58	255.50	0	1,432	0.00%
2019/01/22	8	256.19	13	260.04	253.00	-5	1,447	-0.35%
2019/01/21	1	261.50	1	261.00	260.00	0	1,457	0.00%
2019/01/18	6	261.08	7	261.36	262.00	-1	1,483	-0.07%
2019/01/17	1	256.00	1	257.50	262.50	0	1,476	0.00%
2019/01/16	0	0.00	23	272.24	260.00	-23	1,459	-1.58%
2019/01/15	23	270.09	0	0.00	275.00	23	1,424	1.61%
2019/01/14	4	267.75	12	263.42	263.50	-8	1,408	-0.57%
2019/01/11	7	264.86	7	267.71	263.00	0	1,381	0.00%
2019/01/10	11	264.32	2	262.75	265.50	9	1,369	0.66%
2019/01/09	9	270.33	9	264.00	261.50	0	1,355	0.00%
2019/01/08	3	271.33	22	269.07	261.50	-19	1,325	-1.43%
2019/01/07	12	256.96	8	263.19	265.00	4	1,287	0.31%
2019/01/04	30	238.80	26	241.48	241.00	4	1,245	0.32%
2019/01/03	13	247.85	14	248.50	250.00	-1	1,232	-0.08%
2019/01/02	12	242.75	0	0.00	246.50	12	1,195	1.00%
2018/12/25	1	229.50	11	224.82	227.00	-10	1,178	-0.85%
2018/12/24	11	228.77	0	0.00	229.50	11	1,192	0.92%
2018/12/22	13	221.65	13	222.69	220.50	0	1,200	0.00%
2018/12/21	14	225.14	14	221.75	226.00	0	1,200	0.00%
2018/12/20	14	218.89	14	226.14	218.50	0	1,189	0.00%
2018/12/19	8	227.19	8	232.38	222.00	0	1,174	0.00%
2018/12/18	15	230.87	16	230.22	232.00	-1	1,149	-0.09%
2018/12/17	2	243.50	1	235.00	234.00	1	1,130	0.09%
2018/12/14	1	247.50	12	247.96	252.00	-11	1,092	-1.01%
2018/12/13	4	240.63	0	0.00	241.50	4	1,062	0.38%
2018/12/12	15	233.17	14	235.61	238.00	1	1,049	0.10%
2018/12/11	6	217.58	5	214.80	217.00	1	1,013	0.10%
2018/12/10	8	211.00	8	216.00	213.50	0	999	0.00%
2018/12/07	8	223.56	9	229.44	225.50	-1	978	-0.10%
2018/12/06	6	239.17	0	0.00	237.50	6	939	0.64%
2018/12/05	1	263.50	1	268.00	263.50	0	939	0.00%
2018/12/04	0	0.00	5	273.00	274.00	-5	938	-0.53%
2018/11/28	1	248.50	1	247.00	248.00	0	907	0.00%
2018/11/26	6	219.42	0	0.00	219.50	6	867	0.69%
2018/11/23	6	213.83	13	219.42	213.00	-7	858	-0.82%
2018/11/22	1	243.00	0	0.00	235.00	1	837	0.12%
2018/11/21	1	235.00	1	227.50	236.00	0	851	0.00%
2018/11/20	1	231.50	1	231.50	230.00	0	855	0.00%
2018/11/19	1	235.50	1	233.50	234.00	0	856	0.00%
2018/11/15	2	230.00	2	228.25	230.00	0	859	0.00%
2018/11/14	3	235.33	3	233.00	230.00	0	858	0.00%
2018/11/13	1	237.00	1	236.50	236.50	0	854	0.00%
2018/11/12	1	245.50	1	241.50	243.50	0	875	0.00%
2018/11/08	3	234.83	8	243.88	234.50	-5	906	-0.55%
2018/11/07	1	240.50	1	228.50	239.00	0	900	0.00%
2018/11/06	2	223.75	2	227.25	219.50	0	893	0.00%
2018/11/05	18	236.33	18	234.47	230.00	0	889	0.00%
2018/11/02	13	241.46	8	237.38	237.00	5	881	0.57%
2018/11/01	2	216.00	2	218.00	226.00	0	859	0.00%
2018/10/31	1	203.00	1	200.00	205.50	0	849	0.00%
2018/10/30	5	188.80	5	195.90	188.50	0	844	0.00%
2018/10/29	2	205.75	2	209.50	207.50	0	821	0.00%
2018/10/26	11	211.50	11	211.95	212.00	0	804	0.00%
2018/10/25	1	237.50	1	244.50	231.50	0	783	0.00%
2018/10/24	2	260.75	2	259.00	257.00	0	785	0.00%
2018/10/23	2	264.75	2	267.00	259.50	0	786	0.00%
2018/10/22	1	260.50	1	258.00	262.00	0	781	0.00%
2018/10/19	1	262.50	1	255.00	263.50	0	779	0.00%
2018/10/18	1	260.00	1	259.00	261.50	0	778	0.00%
2018/10/17	1	258.00	1	258.50	259.50	0	778	0.00%
2018/10/16	1	255.50	1	248.00	250.00	0	772	0.00%
2018/10/15	2	250.75	2	246.00	250.00	0	768	0.00%
2018/10/12	3	247.67	3	241.33	244.50	0	763	0.00%
2018/10/09	3	272.83	4	271.75	265.00	-1	752	-0.13%
2018/10/08	2	283.00	2	279.25	283.00	0	764	0.00%
2018/10/05	3	274.50	3	275.00	276.00	0	784	0.00%
2018/10/04	2	284.00	2	296.75	285.00	0	787	0.00%
2018/10/03	1	298.50	1	309.50	298.00	0	775	0.00%
2018/10/02	2	314.75	1	311.00	312.50	1	768	0.13%
2018/10/01	0	0.00	1	300.50	306.00	-1	762	-0.13%
2018/09/28	2	285.25	2	282.00	285.50	0	767	0.00%
2018/09/27	0	0.00	20	283.50	283.00	-20	772	-2.59%
2018/09/26	22	284.50	2	286.00	287.00	20	773	2.59%
2018/09/25	1	291.50	1	283.00	292.50	0	771	0.00%
2018/09/21	1	279.50	1	278.00	278.00	0	763	0.00%
2018/09/20	1	281.50	1	277.50	281.50	0	770	0.00%
2018/09/19	1	279.00	1	285.00	279.00	0	782	0.00%
2018/09/18	0	0.00	4	280.00	282.00	-4	784	-0.51%
2018/09/17	3	283.83	3	284.17	286.00	0	791	0.00%
2018/09/14	1	288.00	1	278.00	290.00	0	789	0.00%
2018/09/13	1	278.50	1	293.00	277.00	0	785	0.00%
2018/09/12	2	292.75	1	287.50	293.00	1	783	0.13%
2018/09/11	4	285.75	4	288.75	285.50	0	772	0.00%
2018/09/07	1	273.50	1	272.50	272.00	0	754	0.00%
2018/09/05	1	263.50	1	260.00	260.00	0	754	0.00%
2018/09/04	1	259.50	1	261.50	263.50	0	765	0.00%
2018/08/27	1	242.50	1	243.00	242.50	0	831	0.00%
2018/08/24	1	245.00	1	245.00	244.50	0	825	0.00%
2018/08/21	0	0.00	6	242.50	242.50	-6	834	-0.72%
2018/08/17	15	235.13	6	228.58	239.00	9	843	1.07%
2018/08/16	12	228.08	25	232.96	225.50	-13	820	-1.59%
2018/08/15	1	252.50	1	260.00	250.50	0	786	0.00%
2018/08/13	1	255.00	1	267.00	254.00	0	786	0.00%
2018/08/10	1	270.00	1	268.00	270.00	0	782	0.00%
2018/08/09	1	269.00	2	272.25	270.00	-1	784	-0.13%
2018/08/08	6	277.42	1	278.00	277.50	5	784	0.64%
2018/08/07	1	279.00	1	275.50	281.00	0	802	0.00%
2018/08/01	6	264.67	6	262.33	265.50	0	812	0.00%
2018/07/31	1	274.00	1	273.00	272.50	0	819	0.00%
2018/07/27	6	280.50	1	273.00	278.00	5	833	0.60%
2018/07/25	0	0.00	5	274.50	273.00	-5	897	-0.56%
2018/07/24	1	274.00	0	0.00	275.00	1	915	0.11%
2018/07/20	1	273.50	2	275.00	271.00	-1	984	-0.10%
2018/07/19	1	282.00	2	282.25	281.50	-1	986	-0.10%
2018/07/18	1	282.00	1	281.50	284.00	0	993	0.00%
2018/07/17	1	282.50	3	282.17	282.50	-2	1,001	-0.20%
2018/07/16	2	276.50	2	270.50	276.50	0	996	0.00%
2018/07/13	5	262.90	1	264.00	269.50	4	991	0.40%
2018/07/12	1	248.50	1	251.50	253.00	0	1,005	0.00%
2018/07/11	1	245.00	1	243.50	244.50	0	1,010	0.00%
2018/07/09	0	0.00	1	249.00	254.00	-1	1,022	-0.10%
2018/07/06	1	248.00	0	0.00	251.00	1	1,020	0.10%
2018/07/05	2	268.00	1	269.00	270.00	1	1,027	0.10%
2018/07/03	0	0.00	2	270.00	268.00	-2	1,079	-0.19%
2018/06/29	2	281.50	0	0.00	284.50	2	1,073	0.19%
2018/06/28	0	0.00	2	268.50	268.00	-2	1,065	-0.19%
2018/06/26	0	0.00	1	284.00	284.00	-1	1,051	-0.10%
2018/06/25	3	303.00	3	305.00	301.50	0	1,042	0.00%
2018/06/22	1	295.00	4	294.63	298.00	-3	1,045	-0.29%
2018/06/21	1	300.00	2	301.50	298.50	-1	1,048	-0.10%
2018/06/20	3	310.00	3	307.50	311.00	0	1,042	0.00%
2018/06/15	27	327.57	0	0.00	326.00	27	1,031	2.62%
2018/06/12	2	325.00	1	324.00	319.50	1	1,001	0.10%
2018/06/08	1.1	320.95	1	333.00	320.00	0.1	989	0.01%
2018/06/07	0	0.00	0.2	342.50	345.00	-0.2	986	-0.02%
2018/06/06	1	343.00	2	340.75	343.00	-1	983	-0.10%
2018/06/05	0	0.00	1	331.00	347.00	-1	965	-0.10%
2018/06/04	1	330.00	2	320.00	330.00	-1	942	-0.11%
2018/05/30	1	304.50	0	0.00	305.00	1	934	0.11%
2018/05/29	1	308.00	1	310.00	310.00	0	933	0.00%
2018/05/25	1	303.00	1	295.00	301.00	0	928	0.00%
2018/05/24	1	297.50	1	299.00	296.00	0	922	0.00%
2018/05/22	1	303.00	1	308.00	303.00	0	963	0.00%
2018/05/17	1	296.50	1	297.50	294.00	0	1,001	0.00%
2018/05/16	1	298.50	78	298.67	298.50	-77	1,033	-7.45%
2018/05/15	6	314.08	5	303.70	298.00	1	1,061	0.09%
2018/05/14	76	311.24	0	0.00	311.50	76	1,077	7.06%
2018/05/11	1	284.00	1	290.50	286.50	0	1,071	0.00%
2018/05/10	2	295.50	2	291.50	292.00	0	1,067	0.00%
2018/05/09	1	291.00	1	290.00	292.00	0	1,069	0.00%
2018/05/08	1	285.50	4	288.75	294.50	-3	1,079	-0.28%
2018/05/07	10	277.35	1	286.00	278.50	9	1,083	0.83%
2018/05/04	9	289.22	7	289.14	286.00	2	1,074	0.19%
2018/05/03	12	289.83	25	293.50	300.00	-13	1,077	-1.21%
2018/05/02	2	272.00	2	270.00	286.00	0	1,055	0.00%
2018/04/30	1	271.00	11	271.77	278.00	-10	1,032	-0.97%
2018/04/27	8	262.88	3	264.50	268.50	5	1,027	0.49%
2018/04/26	22.1	306.99	12	297.33	283.00	10.1	1,002	1.00%
2018/04/24	6	317.58	6	318.58	317.50	0	995	0.00%
2018/04/23	1	323.50	1	331.00	324.00	0	996	0.00%
2018/04/20	1	341.50	1	335.00	341.50	0	998	0.00%
2018/04/19	1	341.00	1	350.00	339.50	0	1,004	0.00%
2018/04/18	1	338.00	1	333.00	360.00	0	1,005	0.00%
2018/04/16	0	0.00	15	339.03	347.00	-15	963	-1.56%
2018/04/13	0	0.00	6	338.00	336.00	-6	965	-0.62%
2018/04/12	22	334.93	2	333.50	336.00	20	1,012	1.98%
2018/04/11	1	327.00	0	0.00	335.00	1	1,058	0.09%
2018/04/10	3	323.83	3	316.17	318.50	0	1,048	0.00%
2018/04/09	0.1	340.00	0	0.00	337.00	0.1	1,039	0.01%
2018/03/31	0	0.00	1	377.50	378.00	-1	1,052	-0.09%
2018/03/30	1	375.00	0	0.00	375.00	1	1,061	0.09%
2018/03/29	1	380.00	0	0.00	380.00	1	1,071	0.09%
2018/03/28	0	0.00	2	384.75	385.00	-2	1,071	-0.19%
2018/03/27	1	377.50	1	378.50	379.00	0	1,074	0.00%
2018/03/26	1	373.00	0	0.00	377.00	1	1,079	0.09%
2018/03/22	0	0.00	1	388.50	387.50	-1	1,097	-0.09%
2018/03/20	2	391.25	1	394.00	385.00	1	1,127	0.09%
2018/03/19	1	380.50	0	0.00	380.50	1	1,169	0.09%
2018/03/15	1	384.50	0	0.00	384.50	1	1,208	0.08%
2018/03/05	1	371.00	0	0.00	364.00	1	1,342	0.07%
2018/03/02	0	0.00	1	377.50	375.00	-1	1,363	-0.07%
2018/03/01	0	0.00	2	380.25	381.00	-2	1,369	-0.15%
2018/02/26	1	369.00	1	375.00	369.00	0	1,411	0.00%
2018/02/23	1	377.00	0	0.00	373.00	1	1,460	0.07%
2018/02/21	0	0.00	1	343.00	351.00	-1	1,438	-0.07%
2018/02/08	1	336.00	1	342.00	346.50	0	1,502	0.00%
2018/02/07	0	0.00	7	339.00	338.00	-7	1,486	-0.47%
2018/02/06	0	0.00	2	348.00	334.50	-2	1,463	-0.14%
2018/02/05	1	361.00	0	0.00	365.50	1	1,438	0.07%
2018/02/02	7	373.21	0	0.00	374.00	7	1,443	0.48%
2018/02/01	10	372.00	10	375.35	374.00	0	1,455	0.00%
2018/01/24	0	0.00	4	375.00	375.00	-4	1,569	-0.25%
2018/01/22	0	0.00	1	368.00	373.50	-1	1,598	-0.06%
2018/01/19	0	0.00	1	373.00	368.00	-1	1,587	-0.06%
2018/01/18	5	388.70	1	389.50	382.00	4	1,574	0.25%
2018/01/12	2	383.50	0	0.00	378.00	2	1,552	0.13%
2018/01/11	1	395.50	0	0.00	394.50	1	1,539	0.06%
2018/01/08	4	405.50	1	416.50	399.00	3	1,535	0.20%
2018/01/05	19	414.71	23	419.61	429.00	-4	1,503	-0.27%
2018/01/04	1	401.00	2	399.75	400.50	-1	1,463	-0.07%
2018/01/03	5	394.20	9	393.61	395.00	-4	1,462	-0.27%
2018/01/02	4	390.88	1	390.50	388.00	3	1,471	0.20%