高端疫苗 (6547)-華南永昌-虎尾券商分點個股進出

台股 » 個股 » 高端疫苗 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高端疫苗

(6547)

可現股當沖

股價
35.45
漲跌
▼0.35
漲幅
-0.98%
成交量
612張
產業
上櫃生技醫療類股
713人加入追蹤

立即追蹤
本地時間:14:30

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

高端疫苗 (6547)籌碼相關－華南永昌-虎尾券商分點個股進出

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-虎尾券商分點個股進出
華南永昌-虎尾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
2024/12/12	2	36.00	10	36.05	35.45	-8	676	-1.18%
2024/12/11	2	37.25	0	0.00	35.80	2	672	0.30%
2024/12/10	4	37.88	0	0.00	37.75	4	657	0.61%
2024/12/06	0	0.00	2	37.55	37.65	-2	669	-0.30%
2024/12/05	2	38.75	0	0.00	37.80	2	667	0.30%
2024/11/29	0.1	39.00	0	0.00	39.30	0.1	674	0.01%
2024/11/22	4	37.91	0	0.00	38.30	4	655	0.61%
2024/11/18	0	37.20	0	37.20	37.10	0	685	0.00%
2024/11/15	1	37.35	0	0.00	37.70	1	684	0.15%
2024/11/14	0	38.35	0	0.00	37.30	0	684	0.00%
2024/11/13	12	38.54	2	38.50	38.60	10	669	1.49%
2024/11/12	0	38.50	0	38.50	38.45	0	667	0.00%
2024/11/11	0	40.05	3	39.78	40.00	-3	657	-0.45%
2024/11/08	0	0.00	10	40.41	40.15	-10	659	-1.52%
2024/11/07	0	0.00	13.4	41.07	40.95	-13.4	661	-2.03%
2024/11/05	14	40.64	1	40.65	40.25	13	683	1.90%
2024/11/01	2	41.40	3	41.85	42.35	-1	726	-0.14%
2024/10/30	0	41.85	5	41.55	41.50	-5	737	-0.68%
2024/10/25	1	42.50	0	0.00	42.55	1	755	0.13%
2024/10/21	0	0.00	1	43.00	42.95	-1	817	-0.12%
2024/10/18	0	0.00	10	43.10	42.20	-10	834	-1.20%
2024/10/16	2	43.15	2	43.45	43.00	0	882	0.00%
2024/10/15	0	0.00	1	44.00	43.30	-1	891	-0.11%
2024/10/14	4	44.10	4	43.85	43.70	0	895	0.00%
2024/10/11	20	43.95	2	45.15	44.15	18	903	1.99%
2024/10/08	5	43.85	5	43.95	43.95	0	920	0.00%
2024/10/07	5	44.35	0	0.00	44.35	5	934	0.53%
2024/10/04	0	0.00	10	44.40	44.30	-10	939	-1.06%
2024/09/27	5	45.05	5	45.25	45.35	0	972	0.00%
2024/09/24	0	0.00	7.9	45.36	45.20	-7.9	1,106	-0.72%
2024/09/23	2	45.90	0	0.00	45.65	2	1,126	0.18%
2024/09/11	1	47.25	0	0.00	47.25	1	1,198	0.08%
2024/09/10	0	0.00	2	48.50	48.00	-2	1,237	-0.16%
2024/09/06	0	0.00	20	47.59	47.60	-20	1,245	-1.61%
2024/09/03	20	49.55	0	0.00	48.80	20	1,275	1.57%
2024/09/02	10	49.50	0	0.00	49.55	10	1,281	0.78%
2024/08/30	10	49.20	0	0.00	49.60	10	1,286	0.78%
2024/08/28	0	0.00	2	48.50	48.30	-2	1,294	-0.15%
2024/08/27	0	0.00	3	48.50	48.25	-3	1,311	-0.23%
2024/08/22	1	48.85	0	0.00	48.90	1	1,328	0.08%
2024/08/15	0	0.00	5	46.37	46.35	-5	1,323	-0.38%
2024/08/13	8	45.79	2	46.85	46.30	6	1,338	0.45%
2024/08/12	1	44.30	1	45.40	45.25	0	1,341	0.00%
2024/08/07	0	0.00	14.4	43.25	44.10	-14.4	1,365	-1.06%
2024/08/06	2	40.30	0	0.00	41.55	2	1,348	0.15%
2024/08/05	4	43.09	2	42.94	41.05	2	1,322	0.15%
2024/08/01	0	0.00	5	46.80	47.00	-5	1,295	-0.39%
2024/07/31	1	46.35	0	0.00	46.75	1	1,316	0.08%
2024/07/30	5	45.25	15	46.28	47.20	-10	1,318	-0.76%
2024/07/29	0	46.70	0	46.70	46.00	0	1,314	0.00%
2024/07/26	10	48.05	0	48.25	48.50	10	1,286	0.78%
2024/07/22	1	48.21	0	48.70	48.05	1	1,291	0.08%
2024/07/19	8	49.52	6	49.35	48.70	2	1,275	0.16%
2024/07/18	3	49.75	0	0.00	49.70	3	1,271	0.24%
2024/07/17	1	51.50	0	0.00	51.40	1	1,225	0.08%
2024/07/16	0	0.00	0	51.00	50.80	0	1,231	0.00%
2024/07/12	0	0.00	1	51.40	51.30	-1	1,243	-0.08%
2024/07/11	19	51.61	7	51.79	51.30	12	1,263	0.95%
2024/07/10	3	53.10	10	53.20	52.80	-7	1,269	-0.55%
2024/07/09	30	52.45	5	52.70	52.50	25	1,285	1.94%
2024/07/05	0	0.00	13	53.60	53.50	-13	1,273	-1.02%
2024/07/04	10	53.20	0	0.00	53.20	10	1,282	0.78%
2024/07/03	13	53.64	0	0.00	53.50	13	1,273	1.02%
2024/07/02	3	54.30	0	0.00	54.20	3	1,260	0.24%
2024/07/01	42	56.29	1	56.40	56.30	41	1,228	3.34%
2024/06/28	27.2	54.15	20	54.10	55.00	7.2	1,182	0.61%
2024/06/27	20	53.17	20	53.60	53.00	0	1,152	0.00%
2024/06/26	20	52.70	20	53.05	52.70	0	1,131	0.00%
2024/06/24	5	52.34	10	52.31	51.80	-5	1,124	-0.44%
2024/06/21	30	52.39	0	0.00	52.20	30	1,131	2.65%
2024/06/20	0	0.00	20	53.03	53.10	-20	1,125	-1.78%
2024/06/19	33	52.22	20	52.50	52.30	13	1,155	1.13%
2024/06/18	18	52.37	5	52.60	52.20	13	1,156	1.12%
2024/06/17	20	52.67	3	52.86	53.70	17	1,145	1.49%
2024/06/13	0	0.00	1	50.80	50.80	-1	1,117	-0.09%
2024/06/11	11	52.30	0	0.00	52.10	11	1,124	0.98%
2024/06/07	1	51.00	0	0.00	51.60	1	1,135	0.09%
2024/06/03	0	0.00	1	51.20	51.30	-1	1,234	-0.08%
2024/05/31	25	51.78	0	0.00	52.10	25	1,238	2.02%
2024/05/30	0	50.75	1	50.31	50.30	-1	1,236	-0.08%
2024/05/28	0	51.00	0	51.00	51.30	0	1,245	0.00%
2024/05/27	1	51.00	1	50.80	51.00	0	1,245	0.00%
2024/05/24	0	0.00	3	51.70	51.60	-3	1,234	-0.24%
2024/05/22	0	0.00	4	53.70	53.70	-4	1,234	-0.32%
2024/05/21	0	0.00	3	53.60	53.80	-3	1,253	-0.24%
2024/05/16	0	0.00	5	53.56	53.90	-5	1,261	-0.40%
2024/05/15	5	52.80	0	0.00	52.40	5	1,258	0.40%
2024/05/14	1	52.90	1	52.70	52.70	0	1,300	0.00%
2024/05/13	14	55.19	7	53.30	52.90	7	1,397	0.50%
2024/05/09	1	53.90	0	0.00	53.60	1	1,389	0.07%
2024/05/08	7	53.69	7	54.06	53.80	0	1,392	0.00%
2024/05/07	7	53.41	0	0.00	53.00	7	1,396	0.50%
2024/05/06	5	53.60	11	54.02	53.60	-6	1,396	-0.43%
2024/05/02	0	0.00	1	52.40	52.30	-1	1,409	-0.07%
2024/04/30	3	51.70	0	0.00	51.60	3	1,406	0.21%
2024/04/29	5	49.60	11	51.18	52.00	-6	1,408	-0.43%
2024/04/24	8	50.60	8	51.53	52.50	0	1,468	0.00%
2024/04/23	1	50.30	1	50.30	50.30	0	1,484	0.00%
2024/04/22	1	49.00	2	49.13	49.15	-1	1,492	-0.07%
2024/04/19	0	0.00	18	48.51	48.50	-18	1,544	-1.17%
2024/04/18	0	50.30	0	0.00	50.20	0	1,568	0.00%
2024/04/17	23	51.61	25	51.50	51.30	-2	1,615	-0.12%
2024/04/16	9	49.39	5	48.75	48.50	4	1,602	0.25%
2024/04/15	21	50.74	4	51.20	50.70	17	1,585	1.07%
2024/04/12	0	0.00	8	52.40	52.20	-8	1,571	-0.51%
2024/04/11	25	52.20	0	0.00	52.10	25	1,584	1.58%
2024/04/10	1	52.90	20	52.90	53.00	-19	1,583	-1.20%
2024/04/03	2	51.70	0	0.00	51.80	2	1,598	0.13%
2024/04/02	22	52.01	2	52.70	52.40	20	1,596	1.25%
2024/04/01	1	52.80	20	52.93	52.90	-19	1,587	-1.20%
2024/03/28	5	52.30	3	52.40	52.20	2	1,585	0.13%
2024/03/27	7	52.13	5	52.50	52.40	2	1,586	0.13%
2024/03/26	3	52.10	0	0.00	52.00	3	1,596	0.19%
2024/03/25	0	53.30	0	0.00	53.50	0	1,596	0.00%
2024/03/22	15	52.24	3	52.40	53.00	12	1,597	0.75%
2024/03/21	1	53.70	0	0.00	53.10	1	1,572	0.06%
2024/03/20	5	53.50	5	53.96	53.90	0	1,585	0.00%
2024/03/19	6	53.22	10	54.00	53.30	-4	1,596	-0.25%
2024/03/15	12	54.20	8	54.34	54.80	4	1,612	0.25%
2024/03/14	8	53.90	8	54.50	54.00	0	1,693	0.00%
2024/03/13	0	54.30	0	0.00	54.00	0	1,702	0.00%
2024/03/12	10	55.39	8	55.78	55.70	2	1,718	0.12%
2024/03/11	3	55.97	4	55.65	55.20	-1	1,733	-0.06%
2024/03/08	0	0.00	5	57.80	57.50	-5	1,760	-0.28%
2024/03/07	2	58.80	2	59.40	59.30	0	1,806	0.00%
2024/03/06	1	59.10	0	0.00	59.10	1	1,805	0.06%
2024/03/05	3	59.90	1	59.70	59.30	2	1,811	0.11%
2024/03/04	20	60.10	1	60.00	60.00	19	1,813	1.05%
2024/03/01	0	0.00	1	61.00	60.80	-1	1,815	-0.06%
2024/02/27	0	0.00	0	61.20	61.40	0	1,854	0.00%
2024/02/26	0	0.00	10	61.30	61.50	-10	1,860	-0.54%
2024/02/23	13	60.79	4	60.98	60.60	9	1,854	0.49%
2024/02/22	12	61.00	74	61.31	60.80	-62	1,859	-3.33%
2024/02/21	1	62.40	0	0.00	61.90	1	1,850	0.05%
2024/02/20	10	62.65	23	62.74	62.30	-13	1,862	-0.70%
2024/02/16	0	0.00	6	62.40	62.50	-6	1,890	-0.32%
2024/02/15	8	62.30	2	61.85	61.80	6	1,890	0.32%
2024/02/05	19	64.72	18	65.20	65.30	1	1,870	0.05%
2024/01/30	6	60.30	8	60.30	60.00	-2	1,806	-0.11%
2024/01/29	0	0.00	11	61.03	61.30	-11	1,820	-0.60%
2024/01/26	6	60.80	0	0.00	60.90	6	1,825	0.33%
2024/01/25	5	61.40	17	62.34	61.40	-12	1,817	-0.66%
2024/01/23	2	63.40	0	0.00	63.30	2	1,807	0.11%
2024/01/22	1	63.00	1	63.20	63.00	0	1,810	0.00%
2024/01/19	26	63.30	0	0.00	63.10	26	1,816	1.43%
2024/01/17	0	67.90	1	69.00	67.20	-1	1,764	-0.06%
2024/01/15	6	69.08	3	69.97	68.60	3	1,750	0.17%
2024/01/12	115	68.04	8	67.55	68.00	107	1,705	6.27%	大買/鉅額交易
2024/01/11	2	65.00	11	65.48	65.30	-9	1,683	-0.53%
2024/01/10	0	0.00	1	68.80	68.20	-1	1,666	-0.06%
2024/01/09	4	67.75	0	0.00	67.10	4	1,676	0.24%
2024/01/05	0	0.00	2	68.85	69.10	-2	1,705	-0.12%
2024/01/04	2	67.70	0	0.00	67.70	2	1,713	0.12%
2024/01/03	5	68.30	0	0.00	68.30	5	1,768	0.28%
2024/01/02	7	68.50	0	0.00	68.50	7	1,817	0.39%
2023/12/28	5	70.00	0	0.00	70.00	5	1,819	0.27%
2023/12/22	1	69.80	16	69.33	69.40	-15	1,926	-0.78%
2023/12/21	15	70.60	0	0.00	69.40	15	1,938	0.77%
2023/12/18	3	69.83	0	0.00	69.30	3	1,946	0.15%
2023/12/15	11	69.70	0	70.00	69.70	11	1,946	0.56%
2023/12/13	1	70.40	1	71.10	70.40	0	1,948	0.00%
2023/12/12	0	0.00	1	71.00	70.60	-1	1,971	-0.05%
2023/12/11	4	72.23	1	71.80	71.10	3	1,981	0.15%
2023/12/08	0	0.00	2	75.55	75.80	-2	1,950	-0.10%
2023/12/07	2	76.10	1	75.40	75.00	1	1,977	0.05%
2023/12/06	0	0.00	1	75.90	74.80	-1	2,015	-0.05%
2023/12/05	0	0.00	1	76.00	75.90	-1	2,026	-0.05%
2023/12/04	4	75.60	9	75.11	74.80	-5	1,996	-0.25%
2023/12/01	1	73.40	1	72.70	72.70	0	1,987	0.00%
2023/11/29	3	70.77	1	71.00	71.00	2	2,234	0.09%
2023/11/28	8	70.50	1	70.30	70.70	7	2,705	0.26%
2023/11/22	1	68.00	2	68.00	67.90	-1	2,972	-0.03%
2023/11/21	1	68.00	7	68.09	67.80	-6	2,978	-0.20%
2023/11/20	5	67.60	0	0.00	67.70	5	2,984	0.17%
2023/11/15	1	69.80	0	0.00	69.10	1	3,000	0.03%
2023/11/10	0	0.00	3	70.87	70.70	-3	3,039	-0.10%
2023/11/09	0	0.00	50	72.10	72.00	-50	3,059	-1.63%
2023/11/07	1	73.90	1	73.60	72.90	0	3,233	0.00%
2023/11/06	1	73.50	0	0.00	73.10	1	3,228	0.03%
2023/11/03	0	0.00	1	71.70	71.30	-1	3,204	-0.03%
2023/11/02	0	0.00	1	71.10	71.10	-1	3,205	-0.03%
2023/11/01	1	69.90	0	0.00	69.70	1	3,206	0.03%
2023/10/31	1	69.50	100	70.75	69.60	-99	3,219	-3.07%
2023/10/30	1	70.80	0	0.00	70.60	1	3,232	0.03%
2023/10/24	0	0.00	1	70.80	71.00	-1	3,262	-0.03%
2023/10/23	1	71.10	0	0.00	70.50	1	3,266	0.03%
2023/10/20	0	0.00	2	68.80	68.70	-2	3,254	-0.06%
2023/10/19	1	69.90	0	0.00	70.20	1	3,244	0.03%
2023/10/16	2	74.10	0	0.00	73.70	2	3,256	0.06%
2023/10/13	10	74.20	10	72.95	72.70	0	3,238	0.00%
2023/10/12	50	73.18	11	73.55	72.90	39	3,244	1.20%
2023/10/11	11	75.00	23	74.05	72.10	-12	3,236	-0.37%
2023/10/06	124	76.25	22	75.61	76.20	102	3,216	3.17%	大買/鉅額交易
2023/10/05	0	0.00	4	73.83	74.00	-4	3,163	-0.13%
2023/10/03	31	74.88	34	75.14	74.00	-3	3,151	-0.10%
2023/10/02	0	0.00	1	73.60	73.60	-1	3,077	-0.03%
2023/09/26	1	72.20	0	0.00	72.00	1	3,062	0.03%
2023/09/25	1	73.60	2	73.40	73.30	-1	3,057	-0.03%
2023/09/22	6	72.57	4	72.90	72.90	2	3,063	0.07%
2023/09/21	5	72.30	0	0.00	72.10	5	3,087	0.16%
2023/09/20	1.1	72.90	1	73.00	73.00	0.1	3,081	0.00%
2023/09/19	8	72.98	2	74.20	73.70	6	3,079	0.19%
2023/09/18	9	72.93	0	0.00	72.60	9	3,054	0.29%
2023/09/15	0	0.00	2	74.10	73.50	-2	3,046	-0.07%
2023/09/14	0	0.00	32	74.01	73.50	-32	3,022	-1.06%
2023/09/13	7	70.74	6	70.85	73.90	1	3,015	0.03%
2023/09/12	4	71.43	3	70.40	70.00	1	2,982	0.03%
2023/09/11	15	73.49	1	74.80	72.00	14	2,948	0.47%
2023/09/08	1	73.90	2	73.55	73.40	-1	2,883	-0.03%
2023/09/06	16	72.65	3	73.60	72.50	13	2,844	0.46%
2023/09/05	18.1	71.94	12	69.50	72.70	6.1	2,784	0.22%
2023/09/04	14	74.55	5	73.90	72.70	9	2,640	0.34%
2023/09/01	35	78.12	43	79.11	77.60	-8	2,495	-0.32%
2023/08/31	7	76.19	8	76.29	76.30	-1	2,029	-0.05%
2023/08/29	0	0.00	1	63.10	63.10	-1	1,747	-0.06%
2023/08/28	5	61.10	5	61.50	61.60	0	1,725	0.00%
2023/08/25	3	61.30	3	61.10	60.90	0	1,738	0.00%
2023/08/24	6	62.43	5	61.80	61.20	1	1,739	0.06%
2023/08/23	5	62.90	0	0.00	62.30	5	1,741	0.29%
2023/08/22	1	63.30	0	0.00	62.80	1	1,736	0.06%
2023/08/21	5	61.20	5	61.80	63.00	0	1,769	0.00%
2023/08/18	6	62.07	5	62.70	61.00	1	1,762	0.06%
2023/08/17	3	62.60	0	0.00	62.50	3	1,804	0.17%
2023/08/16	5	62.30	3	62.80	63.50	2	1,798	0.11%
2023/08/14	5	61.70	0	0.00	62.70	5	1,747	0.29%
2023/08/11	0	58.20	22	60.06	62.50	-22	1,653	-1.33%
2023/08/10	11	58.25	0	0.00	57.90	11	1,566	0.70%
2023/08/09	1	59.10	0	0.00	59.10	1	1,572	0.06%
2023/08/08	0	59.70	2	60.00	59.10	-2	1,592	-0.13%
2023/08/04	10	58.70	23	58.75	59.00	-13	1,619	-0.80%
2023/08/02	22	58.20	29	58.50	57.80	-7	1,627	-0.43%
2023/08/01	11	57.15	6	57.10	57.00	5	1,638	0.31%
2023/07/31	10	57.17	2	57.00	57.00	8	1,660	0.48%
2023/07/27	0	58.90	0	0.00	58.80	0	1,682	0.00%
2023/07/26	21	59.67	0	0.00	58.70	21	1,689	1.24%
2023/07/25	6	59.80	6	60.40	60.20	0	1,692	0.00%
2023/07/21	0	0.00	8	61.21	60.40	-8	1,724	-0.46%
2023/07/20	1	60.80	0	0.00	61.70	1	1,745	0.06%
2023/07/19	1	61.40	28	60.07	60.90	-27	1,827	-1.48%
2023/07/18	28	59.29	15	59.36	59.00	13	1,859	0.70%
2023/07/17	0	0.00	15	60.10	60.30	-15	1,953	-0.77%
2023/07/14	5	57.70	8	57.99	57.80	-3	1,999	-0.15%
2023/07/13	3	58.30	12	58.73	57.50	-9	2,108	-0.43%
2023/07/12	3	60.10	9	60.08	59.60	-6	2,577	-0.23%
2023/07/11	0	0.00	1	60.20	60.00	-1	2,941	-0.03%
2023/07/10	7	60.56	6	60.30	60.30	1	2,989	0.03%
2023/07/07	5	60.30	9	60.69	60.80	-4	2,994	-0.13%
2023/07/06	8	60.64	0	0.00	60.50	8	3,018	0.27%
2023/07/05	5	60.80	5	61.60	61.10	0	3,025	0.00%
2023/07/04	3	61.10	7.1	60.76	60.70	-4.1	3,061	-0.13%
2023/07/03	0	0.00	3	61.80	61.10	-3	3,076	-0.10%
2023/06/30	29	62.27	3	63.30	61.60	26	3,072	0.85%
2023/06/29	7	62.54	26.4	62.73	63.00	-19.4	3,060	-0.64%
2023/06/28	3	61.10	3	61.60	61.30	0	3,035	0.00%
2023/06/27	0	0.00	1	60.60	60.50	-1	3,057	-0.03%
2023/06/26	0	60.20	0	0.00	60.00	0	3,065	0.00%
2023/06/21	7	59.94	5	60.30	60.00	2	3,074	0.07%
2023/06/20	0	0.00	3	60.37	60.10	-3	3,089	-0.10%
2023/06/16	5	61.30	8	61.79	61.50	-3	3,100	-0.10%
2023/06/15	5	59.40	1	59.90	60.10	4	3,091	0.13%
2023/06/14	3.1	59.02	3	60.20	59.40	0.1	3,105	0.00%
2023/06/13	0	0.00	1	59.60	59.50	-1	3,129	-0.03%
2023/06/12	3	60.10	1	60.10	60.30	2	3,157	0.06%
2023/06/09	0	0.00	4	61.10	61.20	-4	3,173	-0.12%
2023/06/08	0	61.70	1	61.30	61.10	-1	3,238	-0.03%
2023/06/07	5	62.30	5	62.50	61.90	0	3,353	0.00%
2023/06/06	10	60.87	16.1	61.74	62.60	-6.1	3,492	-0.17%
2023/06/02	3	61.90	3	61.70	61.50	0	3,541	0.00%
2023/06/01	3	61.60	6	62.13	62.00	-3	3,573	-0.08%
2023/05/31	5	61.30	6	61.93	62.00	-1	3,607	-0.03%
2023/05/30	0	0.00	1	62.00	61.90	-1	3,663	-0.03%
2023/05/29	12	62.77	12	63.31	62.60	0	3,766	0.00%
2023/05/26	19	62.89	3	62.50	62.40	16	3,781	0.42%
2023/05/25	5	64.52	0	0.00	63.50	5	3,810	0.13%
2023/05/24	19	62.79	23	63.28	64.20	-4	3,815	-0.10%
2023/05/23	29	63.27	35	63.80	63.60	-6	3,818	-0.16%
2023/05/22	0	0.00	1	59.90	60.40	-1	3,809	-0.03%
2023/05/19	9	59.41	8	59.00	58.80	1	3,904	0.03%
2023/05/18	6	59.22	6	59.32	59.20	0	3,913	0.00%
2023/05/17	1	59.10	1	59.70	59.10	0	3,946	0.00%
2023/05/16	5	58.20	5	58.40	58.60	0	3,952	0.00%
2023/05/15	4	59.38	3	58.50	58.50	1	4,010	0.02%
2023/05/12	1	60.00	0	0.00	60.00	1	4,033	0.02%
2023/05/11	5	61.60	5	60.20	60.40	0	4,047	0.00%
2023/05/10	13	61.72	11	62.26	62.70	2	4,056	0.05%
2023/05/09	5	63.20	15	62.20	61.70	-10	4,103	-0.24%
2023/05/08	28	64.47	10	63.70	63.60	18	4,094	0.44%
2023/05/05	1	65.60	2	66.00	65.50	-1	4,068	-0.02%
2023/05/04	11	63.24	4	63.65	63.50	7	4,039	0.17%
2023/05/03	6	65.10	6.5	63.46	63.30	-0.5	4,031	-0.01%
2023/05/02	3	66.10	3	65.60	65.60	0	4,029	0.00%
2023/04/28	3	66.10	3	66.60	65.90	0	4,036	0.00%
2023/04/26	12	67.08	1	66.50	66.50	11	4,036	0.27%
2023/04/25	5	68.20	0	68.70	67.50	5	4,029	0.12%
2023/04/24	0	68.50	0	68.50	67.60	0	3,998	0.00%
2023/04/21	2	66.20	14	66.38	65.70	-12	3,913	-0.31%
2023/04/20	3	70.57	3	69.73	68.50	0	3,880	0.00%
2023/04/19	0	68.30	0	68.30	69.40	0	3,802	0.00%
2023/04/18	0	67.40	0.4	68.07	67.50	-0.4	3,811	-0.01%
2023/04/17	10	71.29	9	69.62	69.90	1	3,746	0.03%
2023/04/14	12	66.80	18	67.08	69.30	-6	3,283	-0.18%
2023/04/13	10	63.00	21	63.00	63.00	-11	3,004	-0.37%
2023/04/12	3	56.60	3	57.20	57.30	0	3,133	0.00%
2023/04/11	1	56.90	20.2	56.90	56.90	-19.2	3,152	-0.61%
2023/04/10	5	58.10	10	59.30	58.10	-5	3,158	-0.16%
2023/04/07	13	59.57	37	59.49	59.30	-24	3,155	-0.76%
2023/03/31	5	57.80	0	0.00	57.90	5	3,155	0.16%
2023/03/30	3	57.30	15	57.88	57.80	-12	3,198	-0.38%
2023/03/29	12	57.29	0	0.00	57.20	12	3,240	0.37%
2023/03/28	0	0.00	10.7	57.59	56.80	-10.7	3,283	-0.33%
2023/03/27	0.5	58.70	0	0.00	58.30	0.5	3,262	0.02%
2023/03/24	7.2	56.91	22	57.62	57.90	-14.9	3,271	-0.45%
2023/03/23	15	56.87	0	0.00	56.80	15	3,279	0.46%
2023/03/22	0	0.00	20	58.26	57.90	-20	3,292	-0.61%
2023/03/21	7	56.80	53	56.99	57.90	-46	3,297	-1.40%
2023/03/17	3	57.20	3	56.80	56.80	0	3,335	0.00%
2023/03/15	15.1	58.86	21	59.10	59.50	-6	3,367	-0.18%
2023/03/14	0	0.00	15	57.60	57.20	-15	3,453	-0.43%
2023/03/13	24	57.32	0	0.00	57.00	24	3,474	0.69%
2023/03/10	29	61.62	26	62.28	60.40	3	3,440	0.09%
2023/03/09	18	61.60	16	61.97	62.10	2	3,367	0.06%
2023/03/08	1	56.30	1	56.40	56.50	0	3,287	0.00%
2023/03/06	2.1	56.09	2	55.90	55.70	0.1	3,475	0.00%
2023/03/03	3.1	57.00	0.1	56.70	56.40	2.9	3,480	0.08%
2023/03/02	5	55.90	5.9	56.76	56.60	-0.9	3,467	-0.03%
2023/03/01	4	59.48	11	57.47	57.20	-7	3,427	-0.20%
2023/02/24	12	61.58	1	62.60	61.70	11	3,384	0.33%
2023/02/23	3	62.03	21	62.87	63.00	-18	3,416	-0.53%
2023/02/22	12	61.31	3	61.10	61.10	9	3,423	0.26%
2023/02/21	10	63.10	0	0.00	63.00	10	3,599	0.28%
2023/02/20	12	63.13	0	0.00	63.30	12	3,668	0.33%
2023/02/17	21	64.36	1	63.20	63.80	20	3,653	0.55%
2023/02/16	0	0.00	5	68.20	67.10	-5	3,593	-0.14%
2023/02/15	5	66.30	0	0.00	67.70	5	3,653	0.14%
2023/02/14	0	68.10	0	68.10	68.10	0	3,696	0.00%
2023/02/13	1	68.30	0	0.00	68.20	1	3,811	0.03%
2023/02/08	2	76.30	0	0.00	75.20	2	4,044	0.05%
2023/02/07	1	78.00	0	0.00	77.20	1	4,045	0.02%
2023/02/06	0	73.20	0	0.00	73.60	0	4,038	0.00%
2023/02/01	0.1	74.00	0	0.00	74.30	0.1	4,171	0.00%
2023/01/31	0	0.00	1	73.80	73.40	-1	4,232	-0.02%
2023/01/17	1	71.90	0	0.00	71.20	1	4,389	0.02%
2023/01/16	0	0.00	1	73.30	73.30	-1	4,494	-0.02%
2023/01/12	1	71.70	0	0.00	71.00	1	4,681	0.02%
2023/01/09	1	75.00	0	0.00	75.20	1	4,756	0.02%
2023/01/05	0	0.00	1	73.50	73.50	-1	4,804	-0.02%
2023/01/04	1	69.60	0	0.00	70.80	1	4,912	0.02%
2023/01/03	0	65.80	1	67.00	67.90	-1	4,958	-0.02%
2022/12/30	0	0.00	1	64.10	69.50	-1	4,921	-0.02%
2022/12/29	1	67.90	0	0.00	68.00	1	4,795	0.02%
2022/12/26	0	73.70	0	73.70	73.00	0	4,857	0.00%
2022/12/20	0	0.00	1	74.40	72.00	-1	5,026	-0.02%
2022/12/14	0	0.00	14	79.38	80.90	-14	5,426	-0.26%
2022/12/13	0.5	79.80	0	0.00	80.00	0.5	5,462	0.01%
2022/12/12	4	79.73	0	0.00	79.30	4	5,510	0.07%
2022/12/09	1	82.50	1	82.90	82.60	0	5,613	0.00%
2022/12/08	1	80.10	1	82.40	81.80	0	5,606	0.00%
2022/12/07	1	79.10	4	79.78	79.10	-3	5,618	-0.05%
2022/12/06	2	82.95	1	84.20	81.40	1	5,603	0.02%
2022/12/05	3	82.67	2	82.10	82.80	1	5,522	0.02%
2022/12/02	1	81.00	1	81.50	80.90	0	5,491	0.00%
2022/12/01	0	0.00	2.5	81.32	80.70	-2.5	5,476	-0.04%
2022/11/30	1	80.10	0	0.00	81.00	1	5,472	0.02%
2022/11/29	2.1	79.80	10	78.01	79.40	-7.9	5,442	-0.15%
2022/11/28	1	72.80	0.1	70.10	74.90	0.9	5,366	0.02%
2022/11/23	1	79.40	0	0.00	78.60	1	5,484	0.02%
2022/11/22	2	80.45	0	0.00	78.10	2	5,474	0.04%
2022/11/21	3.6	81.28	1	81.80	80.20	2.6	5,421	0.05%
2022/11/18	14	80.20	4	80.13	79.40	10	5,382	0.19%
2022/11/17	1	80.60	1	82.00	79.30	0	5,383	0.00%
2022/11/16	1	81.00	0	0.00	84.10	1	5,176	0.02%
2022/11/15	5	75.90	0.1	75.80	76.50	4.9	5,100	0.10%
2022/11/14	0	0.00	1	74.60	75.80	-1	5,076	-0.02%
2022/11/11	2.1	73.89	2.7	73.79	73.50	-0.7	5,037	-0.01%
2022/11/10	6	70.97	5	71.00	71.20	1	4,983	0.02%
2022/11/09	53	71.09	74	70.99	71.80	-21	4,916	-0.43%
2022/11/08	5	68.18	4	68.13	66.80	1	4,810	0.02%
2022/11/07	24	69.63	0	0.00	68.50	24	4,729	0.51%
2022/11/04	0	0.00	1	73.70	73.70	-1	4,460	-0.02%
2022/11/03	5	67.80	5	67.40	67.00	0	4,479	0.00%
2022/11/02	0	0.00	9	66.60	67.80	-9	4,444	-0.20%
2022/11/01	0	65.30	1	67.00	65.00	-1	4,398	-0.02%
2022/10/31	5	64.00	5	64.90	64.40	0	4,339	0.00%
2022/10/28	4	63.40	4	63.60	63.60	0	4,406	0.00%
2022/10/26	3	61.30	3.5	62.99	63.60	-0.5	4,376	-0.01%
2022/10/25	0	0.00	3	63.60	65.20	-3	4,280	-0.07%
2022/10/24	1	65.60	0	0.00	63.00	1	4,208	0.02%
2022/10/21	7.3	64.95	4	63.10	60.50	3.3	4,104	0.08%
2022/10/20	2	66.30	1	66.30	66.30	1	3,973	0.03%
2022/10/19	0	0.00	5	72.60	69.30	-5	3,917	-0.13%
2022/10/18	0	0.00	0.1	71.20	71.50	-0.1	3,890	0.00%
2022/10/14	5.1	69.22	0	0.00	69.70	5.1	3,836	0.13%
2022/10/13	0.1	70.00	6	70.08	68.80	-5.9	3,779	-0.16%
2022/10/12	43	73.27	48	72.92	73.20	-5	3,689	-0.14%
2022/10/11	2	70.35	2	71.80	69.60	0	3,548	0.00%
2022/10/07	5	77.70	0	0.00	75.10	5	3,465	0.14%
2022/10/05	3	79.70	8	78.50	78.50	-5	3,383	-0.15%
2022/09/30	2	75.25	8	77.75	79.70	-6	3,309	-0.18%
2022/09/29	8	80.18	8	79.91	79.60	0	3,262	0.00%
2022/09/28	25	80.14	23	78.79	78.80	2	3,213	0.06%
2022/09/27	11	85.27	7	85.54	86.90	4	3,177	0.13%
2022/09/26	5	85.44	13	86.86	85.60	-8	3,159	-0.25%
2022/09/23	11.1	91.72	10.5	88.86	88.40	0.6	3,087	0.02%
2022/09/22	7	93.74	11	95.13	95.50	-4	2,972	-0.13%
2022/09/21	18	96.68	37	97.77	95.30	-19	2,867	-0.66%
2022/09/20	7.1	101.93	5	101.20	101.50	2.1	2,744	0.07%
2022/09/19	2	102.00	6	102.50	102.50	-4	2,755	-0.15%
2022/09/16	7	105.64	11	108.00	106.50	-4	2,761	-0.14%
2022/09/15	0	116.50	0	0.00	115.00	0	2,694	0.00%
2022/09/14	4	116.63	7	118.86	116.50	-3	2,691	-0.11%
2022/09/13	3.1	122.50	0	0.00	121.50	3.1	2,654	0.12%
2022/09/12	0	0.00	1	129.00	127.50	-1	2,622	-0.04%
2022/09/08	4	130.87	3	130.00	130.50	1	2,580	0.04%
2022/09/07	2	130.50	3	130.00	129.50	-1	2,580	-0.04%
2022/09/06	2	134.25	3	133.33	132.50	-1	2,569	-0.04%
2022/09/05	3	139.33	3	138.83	136.50	0	2,551	0.00%
2022/09/02	18	138.56	17	137.62	137.50	1	2,534	0.04%
2022/09/01	7.1	143.06	2.5	139.20	136.00	4.6	2,489	0.19%
2022/08/31	0	0.00	3	143.50	147.00	-3	2,260	-0.13%
2022/08/30	0	132.80	1	134.00	134.00	-1	2,205	-0.05%
2022/08/29	4	130.25	4	132.38	132.50	0	2,191	0.00%
2022/08/26	0	0.00	10	132.55	132.00	-10	2,180	-0.46%
2022/08/25	5	133.30	7	131.43	131.50	-2	2,162	-0.09%
2022/08/24	2	130.00	2	135.50	133.50	0	2,135	0.00%
2022/08/23	2	130.50	2	129.00	129.00	0	2,083	0.00%
2022/08/22	1	131.00	2	131.75	130.50	-1	2,066	-0.05%
2022/08/19	2.1	133.57	0	0.00	132.00	2.1	2,045	0.10%
2022/08/18	2	134.00	0	0.00	134.00	2	2,038	0.10%
2022/08/17	1.1	135.95	2	137.00	135.00	-0.9	2,040	-0.05%
2022/08/16	1	134.50	0	0.00	133.50	1	2,027	0.05%
2022/08/15	0	132.50	7	129.21	132.00	-7	2,019	-0.35%
2022/08/12	4.6	133.05	4	132.13	132.00	0.6	2,004	0.03%
2022/08/11	3	135.00	4	133.50	133.50	-1	2,010	-0.05%
2022/08/10	3	132.67	3	134.17	134.00	0	2,027	0.00%
2022/08/09	1	141.00	0	0.00	140.50	1	2,018	0.05%
2022/08/08	1	139.50	0	0.00	140.00	1	2,148	0.05%
2022/08/05	5	142.00	6	143.00	143.00	-1	2,159	-0.05%
2022/08/04	4.3	143.47	3	140.50	140.50	1.3	2,193	0.06%
2022/08/03	14	135.64	0	0.00	139.00	14	2,114	0.66%
2022/08/02	2	188.50	0.5	190.00	188.00	1.5	2,109	0.07%
2022/08/01	0	0.00	3	210.00	208.50	-3	2,042	-0.15%
2022/07/29	3	206.00	0	0.00	206.00	3	2,027	0.15%
2022/07/27	0	0.00	1	200.50	204.50	-1	2,073	-0.05%
2022/07/26	0	0.00	1	200.50	197.50	-1	2,078	-0.05%
2022/07/25	1	197.50	4	199.88	199.00	-3	2,080	-0.14%
2022/07/22	4	197.50	0	0.00	195.00	4	2,070	0.19%
2022/07/20	0	0.00	3	182.00	183.50	-3	2,064	-0.15%
2022/07/18	0	0.00	1	183.50	181.50	-1	2,226	-0.04%
2022/07/15	0	0.00	1	176.00	177.50	-1	2,237	-0.04%
2022/07/14	0	0.00	1	177.00	177.50	-1	2,247	-0.04%
2022/07/13	2	176.00	2	173.75	174.50	0	2,253	0.00%
2022/07/08	0.2	180.50	0	0.00	177.00	0.2	2,284	0.01%
2022/07/06	1	180.00	1	174.00	174.00	0	2,297	0.00%
2022/07/05	2	171.00	0	0.00	177.00	2	2,318	0.09%
2022/07/04	2.2	175.59	2.1	177.45	174.50	0.1	2,264	0.00%
2022/07/01	2.1	200.03	1	198.94	193.50	1.1	2,210	0.05%
2022/06/30	2	205.25	0	0.00	205.00	2	2,177	0.09%
2022/06/27	1	208.00	13	215.92	209.00	-12	2,179	-0.55%
2022/06/24	12	225.58	2	226.24	226.00	10	2,117	0.47%
2022/06/23	1	221.00	8	222.13	226.50	-7	2,090	-0.33%
2022/06/22	12	219.58	7	208.50	206.00	5	2,050	0.24%
2022/06/21	2	213.25	2	216.00	216.50	0	2,031	0.00%
2022/06/20	0.1	212.00	0	0.00	205.50	0.1	2,041	0.00%
2022/06/17	1	216.50	0	0.00	220.00	1	2,044	0.05%
2022/06/16	0	0.00	2	221.00	220.00	-2	2,092	-0.10%
2022/06/13	0.1	212.00	0	0.00	210.00	0.1	2,115	0.00%
2022/06/08	1	227.00	1	225.00	222.00	0	2,162	0.00%
2022/06/07	1.3	225.15	1	223.00	222.50	0.3	2,150	0.01%
2022/06/06	0	0.00	2	223.00	221.00	-2	2,150	-0.09%
2022/05/31	0.2	221.00	1	220.00	223.50	-0.8	2,196	-0.04%
2022/05/27	1	218.50	0	0.00	217.00	1	2,263	0.04%
2022/05/26	1	217.00	0	0.00	217.00	1	2,273	0.04%
2022/05/20	1	234.50	1	229.50	229.00	0	2,318	0.00%
2022/05/19	4	226.75	2	225.75	231.00	2	2,316	0.09%
2022/05/18	3	233.17	3	230.17	229.50	0	2,329	0.00%
2022/05/16	21	230.50	1	230.50	234.00	20	2,499	0.80%
2022/05/12	0.3	203.33	0	0.00	196.50	0.3	2,364	0.01%
2022/05/11	0.1	212.00	0	0.00	210.50	0.1	2,321	0.00%
2022/05/10	4.1	214.91	3	214.17	215.00	1.1	2,314	0.05%
2022/05/09	1.2	227.04	0	0.00	222.50	1.2	2,323	0.05%
2022/05/06	1	231.00	0	0.00	233.50	1	2,330	0.04%
2022/05/05	1.2	234.67	0	0.00	234.00	1.2	2,330	0.05%
2022/05/04	2	236.25	7	234.64	236.00	-5	2,328	-0.21%
2022/05/03	0.2	250.50	0	0.00	248.50	0.2	2,308	0.01%
2022/04/29	1	255.00	0	0.00	250.50	1	2,320	0.04%
2022/04/27	0	257.50	0	0.00	256.50	0	2,375	0.00%
2022/04/26	1.1	261.73	0	0.00	255.50	1.1	2,414	0.05%
2022/04/25	1	271.00	1	269.00	262.00	0	2,696	0.00%
2022/04/22	7	270.50	7	269.79	268.00	0	2,720	0.00%
2022/04/21	1	268.00	0	0.00	265.00	1	2,647	0.04%
2022/04/20	0	262.50	0	0.00	267.50	0	2,630	0.00%
2022/04/15	0	0.00	1	270.97	263.50	-1	2,621	-0.04%
2022/04/12	1	263.50	0	0.00	258.50	1	2,586	0.04%
2022/04/11	2	264.50	3	265.83	263.00	-1	2,591	-0.04%
2022/04/07	2	258.00	0	0.00	250.50	2	2,645	0.08%
2022/04/06	0	0.00	1	263.00	260.00	-1	2,632	-0.04%
2022/03/31	1	268.50	2	267.25	267.00	-1	2,635	-0.04%
2022/03/28	2	268.25	2	269.25	262.50	0	2,606	0.00%
2022/03/23	0	0.00	0	270.00	268.50	0	2,611	0.00%
2022/03/22	3	264.33	2	264.50	265.00	1	2,606	0.04%
2022/03/21	1	271.50	1	269.50	268.00	0	2,607	0.00%
2022/03/18	0	0.00	1.1	260.00	263.00	-1.1	2,572	-0.04%
2022/03/17	25	254.86	0	0.00	254.00	25	2,558	0.98%
2022/03/16	2.2	249.36	2	247.25	247.00	0.2	2,562	0.01%
2022/03/15	1	248.00	5	253.80	247.00	-4	2,641	-0.15%
2022/03/14	0	0.00	2	248.75	247.00	-2	2,652	-0.08%
2022/03/11	0	237.00	0	0.00	242.50	0	2,655	0.00%
2022/03/10	1	242.00	0	0.00	242.00	1	2,655	0.04%
2022/03/09	1	235.50	0	0.00	237.00	1	2,668	0.04%
2022/03/08	1	235.00	0	0.00	232.00	1	2,669	0.04%
2022/03/07	3	243.50	1	247.00	241.50	2	2,654	0.08%
2022/03/04	2	249.50	0	0.00	251.50	2	2,648	0.08%
2022/03/03	0	0.00	1	252.00	251.00	-1	2,685	-0.04%
2022/03/02	1	251.50	3	253.50	252.00	-2	2,717	-0.07%
2022/03/01	1	238.00	0	0.00	242.00	1	2,670	0.04%
2022/02/25	0	0.00	1	232.00	233.50	-1	2,679	-0.04%
2022/02/24	1.1	234.68	2	230.50	230.00	-0.9	2,718	-0.03%
2022/02/22	2	245.50	2	246.50	245.00	0	2,701	0.00%
2022/02/18	2	248.50	0	0.00	254.00	2	2,697	0.07%
2022/02/17	1	250.00	0	0.00	251.00	1	2,693	0.04%
2022/02/16	10	277.15	9.2	271.60	261.00	0.8	2,655	0.03%
2022/02/15	0	0.00	1	265.00	265.00	-1	2,489	-0.04%
2022/02/14	0	0.00	15	243.67	241.00	-15	2,483	-0.60%
2022/02/10	0.1	248.95	0	0.00	247.00	0.1	2,462	0.00%
2022/02/09	1	246.50	1	248.00	248.00	0	2,472	0.00%
2022/02/08	0.1	250.50	1	246.50	246.50	-0.9	2,443	-0.04%
2022/02/07	4	257.38	1	254.50	255.50	3	2,417	0.12%
2022/01/26	1.2	260.38	3	256.33	253.50	-1.8	2,413	-0.07%
2022/01/25	1	269.00	1	261.50	260.00	0	2,393	0.00%
2022/01/24	3	268.50	1	263.50	263.00	2	2,394	0.08%
2022/01/21	6	269.00	6	266.83	263.00	0	2,422	0.00%
2022/01/20	1	264.50	3	264.33	264.50	-2	2,412	-0.08%
2022/01/19	11.1	269.09	4	262.25	261.50	7.1	2,422	0.29%
2022/01/18	9.1	286.03	4.1	282.15	266.00	5	2,397	0.21%
2022/01/17	2	276.50	3	273.84	283.50	-1	2,101	-0.05%
2022/01/14	6.1	261.34	0	0.00	258.00	6.1	2,030	0.30%
2022/01/13	1.3	276.98	0.4	273.35	271.00	0.9	2,003	0.04%
2022/01/12	1.3	279.58	0	0.00	276.00	1.3	1,988	0.06%
2022/01/11	1	286.00	1	283.00	282.50	0	1,978	0.00%
2022/01/10	0	0.00	1	284.00	281.00	-1	1,978	-0.05%
2022/01/06	1	282.00	0	0.00	278.00	1	2,037	0.05%
2022/01/05	1	281.50	0	0.00	279.00	1	2,086	0.05%
2022/01/04	1	275.00	0	0.00	275.00	1	2,087	0.05%
2022/01/03	2.2	278.98	1	283.00	279.50	1.2	2,084	0.06%
2021/12/30	2	298.25	1	298.00	299.00	1	2,070	0.05%
2021/12/29	0	0.00	1	289.50	287.50	-1	2,045	-0.05%
2021/12/28	1	284.00	1	285.50	291.00	0	2,115	0.00%
2021/12/24	0	0.00	5	293.50	293.00	-5	2,167	-0.23%
2021/12/23	1	296.00	1	294.00	293.00	0	2,173	0.00%
2021/12/22	1	295.50	0	0.00	292.50	1	2,196	0.05%
2021/12/21	1	293.50	2	295.00	292.50	-1	2,193	-0.05%
2021/12/20	0.2	299.00	2.1	298.43	299.50	-1.9	2,167	-0.09%
2021/12/16	1	287.00	1	286.50	284.00	0	2,101	0.00%
2021/12/14	6	282.25	0	0.00	279.00	6	2,093	0.29%
2021/12/13	1	289.00	1	282.50	278.50	0	2,083	0.00%
2021/12/10	1	284.00	2	286.75	285.00	-1	2,093	-0.05%
2021/12/09	1.1	286.77	9.1	283.20	280.00	-8	2,079	-0.38%
2021/12/08	0	0.00	0	279.00	279.00	0	1,996	0.00%
2021/12/07	0	0.00	2	253.75	254.00	-2	1,949	-0.10%
2021/12/03	1	249.00	1	249.00	249.00	0	2,009	0.00%
2021/12/01	1	243.00	0	0.00	238.50	1	2,047	0.05%
2021/11/30	2	240.50	0	0.00	241.00	2	2,072	0.10%
2021/11/29	6	253.75	0	0.00	250.00	6	2,094	0.29%
2021/11/26	4	244.50	1.4	244.70	243.50	2.6	2,086	0.12%
2021/11/25	0.3	241.50	1	237.00	237.00	-0.7	2,072	-0.03%
2021/11/23	2	244.25	2	241.50	237.00	0	2,132	0.00%
2021/11/22	0	0.00	5.4	222.49	228.00	-5.4	2,188	-0.25%
2021/11/17	1	207.00	0	0.00	205.50	1	2,609	0.04%
2021/11/16	0	0.00	4	208.25	207.00	-4	2,692	-0.15%
2021/11/15	1	213.50	5	213.00	212.50	-4	2,762	-0.14%
2021/11/12	0	0.00	1	225.00	223.00	-1	2,904	-0.03%
2021/11/11	1	221.00	1	221.00	221.00	0	3,075	0.00%
2021/11/08	1	232.00	1	232.00	225.50	0	3,392	0.00%
2021/11/05	1	229.00	0	0.00	227.50	1	3,411	0.03%
2021/11/04	0	0.00	1	224.00	222.50	-1	3,457	-0.03%
2021/11/03	2	226.00	1	223.00	225.50	1	3,487	0.03%
2021/11/01	1	227.00	0	0.00	226.00	1	3,501	0.03%
2021/10/29	0	0.00	3	248.17	240.00	-3	3,499	-0.09%
2021/10/28	2	240.00	6	239.50	240.00	-4	3,475	-0.12%
2021/10/27	0	0.00	3	216.67	218.50	-3	3,510	-0.09%
2021/10/26	0	0.00	1	199.00	199.00	-1	3,496	-0.03%
2021/10/22	2	207.25	0	207.00	208.00	2	3,557	0.06%
2021/10/21	0	0.00	1	214.00	210.50	-1	3,590	-0.03%
2021/10/20	1	208.50	2	209.50	208.50	-1	3,639	-0.03%
2021/10/19	0	0.00	1	210.00	210.50	-1	3,792	-0.03%
2021/10/18	1	209.00	0	0.00	208.00	1	3,873	0.03%
2021/10/15	2	222.00	1	223.00	218.50	1	4,080	0.02%
2021/10/14	0.5	206.51	3	211.00	212.00	-2.5	4,035	-0.06%
2021/10/13	3	198.33	4	196.63	193.00	-1	4,037	-0.02%
2021/10/12	6	208.83	1	206.00	206.00	5	4,080	0.12%
2021/10/08	2	228.00	0	0.00	220.00	2	4,107	0.05%
2021/10/07	1	211.00	101	210.17	229.00	-100	4,169	-2.40%	大賣/
2021/10/06	4	230.38	0	0.00	225.00	4	4,209	0.10%
2021/10/05	3.9	230.13	11	227.73	227.00	-7.1	4,217	-0.17%
2021/10/04	8.1	252.10	21	250.50	250.50	-12.9	4,162	-0.31%
2021/10/01	1	287.00	1	283.00	278.00	0	4,119	0.00%
2021/09/30	0	0.00	1	271.00	273.50	-1	4,144	-0.02%
2021/09/29	0	0.00	3	268.67	268.00	-3	4,161	-0.07%
2021/09/28	1	280.00	6	280.08	279.00	-5	4,196	-0.12%
2021/09/27	0	0.00	4	285.25	282.00	-4	4,226	-0.09%
2021/09/24	5	285.50	0	0.00	285.00	5	4,261	0.12%
2021/09/22	3	281.00	2	281.50	280.50	1	4,409	0.02%
2021/09/17	2	286.00	0	283.50	286.00	2	4,478	0.04%
2021/09/16	1	285.50	2	285.00	284.00	-1	4,510	-0.02%
2021/09/15	0	0.00	5	288.90	290.00	-5	4,547	-0.11%
2021/09/14	0	0.00	2	281.00	279.00	-2	4,586	-0.04%
2021/09/13	0	0.00	1	283.00	282.00	-1	4,596	-0.02%
2021/09/10	2	288.50	0	0.00	285.50	2	4,612	0.04%
2021/09/09	1	285.00	6	288.25	284.50	-5	4,622	-0.11%
2021/09/08	3	299.00	2.3	299.58	297.00	0.7	4,607	0.01%
2021/09/07	6	292.33	4	286.75	295.00	2	4,622	0.04%
2021/09/06	0	0.00	8	280.00	277.50	-8	4,732	-0.17%
2021/09/03	4	279.25	6	280.92	277.00	-2	4,702	-0.04%
2021/09/02	3	281.67	1	287.00	281.00	2	4,782	0.04%
2021/09/01	4	296.50	2	298.75	290.50	2	4,871	0.04%
2021/08/31	54	302.83	3	302.83	302.50	51	4,859	1.05%
2021/08/30	50	299.00	3.1	296.90	299.00	46.9	4,853	0.97%
2021/08/27	7	290.00	12	288.50	289.50	-5	4,823	-0.10%
2021/08/26	13.1	287.85	6	293.17	286.00	7.1	4,794	0.15%
2021/08/25	37	311.24	13.1	297.53	302.50	23.9	4,693	0.51%
2021/08/24	9.1	324.58	32.3	310.45	304.00	-23.2	4,625	-0.50%
2021/08/23	12	350.25	15	344.77	337.00	-3	4,507	-0.07%
2021/08/20	7	340.00	1	343.00	355.00	6	4,439	0.14%
2021/08/19	3.1	335.65	6.1	335.34	334.00	-3	4,391	-0.07%
2021/08/18	19	351.89	8	349.94	335.50	11	4,360	0.25%
2021/08/17	16.1	366.05	4.1	363.46	367.00	12	4,269	0.28%
2021/08/16	3	320.50	8	332.15	339.50	-5	4,138	-0.12%
2021/08/13	4	306.13	10	301.25	309.00	-6	4,039	-0.15%
2021/08/12	3	288.00	0	0.00	289.50	3	4,016	0.07%
2021/08/11	11.2	285.00	5	286.20	281.50	6.2	4,137	0.15%
2021/08/10	3	293.83	6.5	289.15	289.00	-3.5	4,281	-0.08%
2021/08/09	9	284.39	6	279.50	278.00	3	4,446	0.07%
2021/08/06	1	284.50	3	284.17	283.00	-2	4,669	-0.04%
2021/08/05	4	283.00	1	283.00	282.00	3	4,861	0.06%
2021/08/04	4	284.87	1.1	283.59	280.00	2.9	4,955	0.06%
2021/08/03	5	284.80	3	286.00	285.00	2	4,951	0.04%
2021/08/02	3.1	290.08	5	280.30	293.00	-1.9	4,925	-0.04%
2021/07/30	3	280.17	5.1	278.80	277.50	-2	4,924	-0.04%
2021/07/29	1	282.50	6	281.17	280.00	-5	4,933	-0.10%
2021/07/28	6	277.25	6	276.42	275.50	0	5,018	0.00%
2021/07/27	4	265.25	1	263.00	261.50	3	5,079	0.06%
2021/07/26	2	278.50	2	278.50	278.50	0	5,088	0.00%
2021/07/23	13.1	258.96	14.1	261.49	263.00	-1	5,072	-0.02%
2021/07/22	7	286.36	14.1	282.57	282.50	-7.1	4,993	-0.14%
2021/07/21	42.2	300.27	42.1	305.03	299.00	0.1	4,929	0.00%
2021/07/19	6	260.33	4	255.63	255.00	2	4,813	0.04%
2021/07/16	52	251.12	3.2	251.67	258.50	48.9	4,793	1.02%
2021/07/15	2	236.75	5	238.70	241.00	-3	4,726	-0.06%
2021/07/14	2	216.00	8.1	214.95	219.50	-6.1	4,713	-0.13%
2021/07/13	8.2	214.66	1	209.50	210.00	7.2	4,658	0.15%
2021/07/12	5	235.40	0	0.00	232.00	5	4,584	0.11%
2021/07/09	0.2	239.50	0	0.00	239.00	0.2	4,641	0.00%
2021/07/08	1	245.00	5	248.50	241.00	-4	4,730	-0.08%
2021/07/07	8	253.94	4	245.75	248.50	4	4,730	0.08%
2021/07/06	1	238.50	1.1	238.07	235.00	-0.1	4,739	0.00%
2021/07/05	3	233.50	1	237.50	238.50	2	4,745	0.04%
2021/07/02	0	240.25	0	241.50	237.50	0	4,730	0.00%
2021/07/01	0.1	245.00	1	250.00	243.00	-0.9	4,797	-0.02%
2021/06/30	2	241.52	1	248.47	247.00	1	4,823	0.02%
2021/06/29	9	243.94	12.6	239.66	242.00	-3.6	4,876	-0.07%
2021/06/28	4	264.25	9.2	263.37	258.00	-5.1	4,877	-0.10%
2021/06/25	3.2	270.50	0	0.00	269.50	3.2	4,900	0.07%
2021/06/24	6	272.33	1	275.50	276.50	5	4,923	0.10%
2021/06/23	7	271.64	10	272.70	275.00	-3	5,050	-0.06%
2021/06/22	2	275.00	0	262.00	255.50	2	5,062	0.04%
2021/06/21	3	268.00	0	0.00	272.00	3	5,161	0.06%
2021/06/18	4	273.50	0	0.00	270.00	4	5,191	0.08%
2021/06/17	8	255.63	0	0.00	260.00	8	5,234	0.15%
2021/06/16	7.3	261.32	0	0.00	255.00	7.3	5,289	0.14%
2021/06/15	1	258.00	7	260.93	283.00	-6	5,283	-0.11%
2021/06/09	9	250.50	0.1	250.50	250.50	8.9	5,214	0.17%
2021/06/08	1	190.50	1	228.00	228.00	0	5,200	0.00%
2021/06/07	0	207.50	5	207.50	207.50	-5	5,154	-0.10%
2021/06/04	3	230.50	0	0.00	230.50	3	5,149	0.06%
2021/06/02	0	284.00	0	0.00	284.00	0	5,146	0.00%
2021/06/01	2.2	315.50	0	0.00	315.50	2.2	5,172	0.04%
2021/05/28	3.1	392.94	4.2	391.92	389.00	-1.1	5,093	-0.02%
2021/05/27	6.1	406.54	3	393.17	402.00	3.1	5,050	0.06%
2021/05/26	2.1	387.51	1	396.00	386.00	1.1	5,024	0.02%
2021/05/25	4	389.50	7	385.36	380.00	-3	5,073	-0.06%
2021/05/24	6.1	376.67	1.1	382.27	396.50	5	5,022	0.10%
2021/05/20	0.1	361.00	2	350.50	352.00	-1.9	5,007	-0.04%
2021/05/19	1.1	345.00	4.3	344.83	344.50	-3.2	4,972	-0.06%
2021/05/18	7.2	385.45	4.1	380.68	375.50	3.1	4,890	0.06%
2021/05/17	3	399.17	12	406.92	417.00	-9	4,770	-0.19%
2021/05/14	44.1	356.69	4	380.38	379.50	40.1	4,819	0.83%
2021/05/13	23.2	360.06	2	359.50	363.00	21.2	4,773	0.44%
2021/05/12	1	305.00	9.7	328.71	330.00	-8.7	4,696	-0.18%
2021/05/11	5	295.50	4	289.38	300.00	1	4,539	0.02%
2021/05/10	1	283.50	0	0.00	280.00	1	4,515	0.02%
2021/05/07	1	274.50	3	276.00	275.00	-2	4,520	-0.04%
2021/05/06	2.1	270.36	0.1	273.50	270.00	2	4,514	0.04%
2021/05/04	6	287.50	3	292.33	281.00	3	4,450	0.07%
2021/05/03	3.1	309.21	6	303.83	310.00	-3	4,379	-0.07%
2021/04/29	3.1	284.98	4.1	283.86	285.00	-1	4,273	-0.02%
2021/04/28	2.2	281.91	1	280.00	276.00	1.2	4,253	0.03%
2021/04/27	5	283.30	3	282.33	287.00	2	4,267	0.05%
2021/04/26	3	268.50	0	0.00	268.50	3	4,210	0.07%
2021/04/23	2	268.00	1	263.00	262.00	1	4,211	0.02%
2021/04/22	6.1	266.67	1	271.50	259.00	5.1	4,191	0.12%
2021/04/21	2	279.00	0	0.00	277.50	2	4,115	0.05%
2021/04/20	1	279.00	1	290.50	287.00	0	4,124	0.00%
2021/04/19	1	282.00	0	0.00	275.00	1	4,152	0.02%
2021/04/16	1	287.00	0	0.00	286.00	1	4,120	0.02%
2021/04/15	1	284.00	4	287.50	288.00	-3	4,108	-0.07%
2021/04/14	1	282.50	0.2	276.00	282.50	0.8	4,119	0.02%
2021/04/13	6.1	299.65	9	304.00	295.00	-2.9	4,048	-0.07%
2021/04/12	0	0.00	0.1	314.00	314.00	-0.1	3,950	0.00%
2021/04/09	4	275.88	2	283.50	285.50	2	3,977	0.05%
2021/04/08	1	273.50	5	273.50	272.50	-4	3,999	-0.10%
2021/04/07	6	278.58	2	282.50	276.00	4	4,096	0.10%
2021/04/06	5.1	279.12	0.1	280.00	270.00	5.1	4,146	0.12%
2021/04/01	5	290.40	2.1	291.78	289.00	3	4,076	0.07%
2021/03/31	4.1	290.66	2.1	292.67	289.00	2	4,019	0.05%
2021/03/30	3.1	287.03	8.1	289.22	296.00	-5	3,930	-0.13%
2021/03/29	5	280.90	7	278.93	284.50	-2	3,829	-0.05%
2021/03/26	3.1	248.42	0	0.00	259.00	3.1	3,755	0.08%
2021/03/25	4	266.63	5.1	264.97	253.00	-1.1	3,691	-0.03%
2021/03/24	3	236.83	3	245.67	249.00	0	3,517	0.00%
2021/03/23	2	226.25	6	222.42	226.50	-4	3,432	-0.12%
2021/03/22	0	0.00	5	206.00	206.00	-5	3,317	-0.15%
2021/03/19	7	208.43	0	0.00	202.00	7	3,266	0.21%
2021/03/18	2.2	203.77	1.2	208.25	208.00	1	3,208	0.03%
2021/03/17	0	0.00	2	197.50	197.50	-2	3,151	-0.06%
2021/03/15	0.2	204.50	0	0.00	202.00	0.2	3,068	0.01%
2021/03/12	6	200.67	0	0.00	197.00	6	3,041	0.20%
2021/03/11	3	213.50	1	209.50	214.00	2	2,979	0.07%
2021/03/10	1	207.00	0	0.00	205.00	1	2,905	0.03%
2021/03/02	1	175.00	0	0.00	172.50	1	3,103	0.03%
2021/02/26	1	175.00	2	174.50	175.50	-1	3,110	-0.03%
2021/02/25	0	0.00	4	186.75	185.00	-4	3,088	-0.13%
2021/02/24	0	0.00	1	175.50	175.50	-1	3,017	-0.03%
2021/02/23	5	228.90	22	233.59	194.50	-17	3,047	-0.56%
2021/02/22	3	216.00	10	216.00	216.00	-7	2,996	-0.23%
2021/02/19	2	196.50	0	0.00	196.50	2	3,019	0.07%
2021/02/17	1	163.00	1	163.00	163.00	0	3,051	0.00%
2021/02/05	6	144.75	6	143.67	148.50	0	3,018	0.00%
2021/02/04	7	131.57	4	132.02	135.00	3	2,799	0.11%
2021/02/03	6	117.00	11	115.64	123.00	-5	2,649	-0.19%
2021/02/02	1	106.50	6	110.25	112.00	-5	2,511	-0.20%
2021/02/01	3	110.17	6	109.17	110.00	-3	2,462	-0.12%
2021/01/29	3	103.00	3	105.83	103.00	0	2,382	0.00%
2021/01/28	2	105.75	9	106.44	105.50	-7	2,359	-0.30%
2021/01/26	1	107.50	2	108.75	107.50	-1	2,376	-0.04%
2021/01/25	0	0.00	6	108.67	107.50	-6	2,399	-0.25%
2021/01/22	2	105.50	0	0.00	104.50	2	2,347	0.09%
2021/01/21	1	104.50	10	104.05	103.50	-9	2,340	-0.38%
2021/01/20	11	104.32	19.2	106.00	106.00	-8.2	2,322	-0.35%
2021/01/18	1	104.50	3	102.83	102.00	-2	2,275	-0.09%
2021/01/15	0	0.00	10	99.56	98.20	-10	2,249	-0.44%
2021/01/14	6	100.00	6	100.00	100.00	0	2,246	0.00%
2021/01/13	16	101.16	1.1	100.05	100.00	14.9	2,233	0.67%
2021/01/12	4	103.63	9	103.04	106.50	-5	2,194	-0.23%
2021/01/11	0.1	98.60	1	98.80	99.10	-0.9	2,123	-0.04%
2021/01/08	2	98.60	2	98.95	98.40	0	2,119	0.00%
2021/01/07	9	101.54	4	100.88	100.50	5	2,111	0.24%
2021/01/06	3	96.20	2	96.00	95.40	1	2,092	0.05%
2021/01/05	4	97.60	0	0.00	97.60	4	2,115	0.19%
2021/01/04	4	98.35	11	97.79	96.70	-7	2,119	-0.33%
2020/12/31	8	104.69	1	111.00	103.00	7	2,074	0.34%
2020/12/30	6	112.25	3	112.17	110.00	3	1,991	0.15%
2020/12/29	1	109.00	18	106.33	109.50	-17	1,865	-0.91%
2020/12/28	0	0.00	3	99.53	99.60	-3	1,777	-0.17%
2020/12/25	2	95.25	1	95.80	95.90	1	1,760	0.06%
2020/12/24	0	0.00	6	95.20	95.10	-6	1,759	-0.34%
2020/12/23	3	95.20	1	95.50	94.00	2	1,758	0.11%
2020/12/22	2	96.50	5	96.34	98.40	-3	1,761	-0.17%
2020/12/21	1	93.10	0	0.00	92.50	1	1,749	0.06%
2020/12/18	1	93.90	1	94.20	93.80	0	1,752	0.00%
2020/12/17	1	94.10	0	0.00	94.10	1	1,757	0.06%
2020/12/16	1	94.80	2	95.55	94.50	-1	1,773	-0.06%
2020/12/15	1	95.10	2	95.00	94.00	-1	1,824	-0.05%
2020/12/14	2	95.80	2	95.70	95.50	0	1,829	0.00%
2020/12/11	2	92.35	2	92.15	94.90	0	1,842	0.00%
2020/12/10	2	94.00	2	95.80	93.80	0	1,835	0.00%
2020/12/09	0	0.00	2	95.00	93.90	-2	1,845	-0.11%
2020/12/08	6	96.93	1	98.00	96.00	5	1,856	0.27%
2020/12/07	3	97.70	0	0.00	96.00	3	1,857	0.16%
2020/12/04	4	101.63	2	102.25	100.50	2	1,858	0.11%
2020/12/03	0	0.00	1	103.50	102.00	-1	1,899	-0.05%
2020/12/02	4	102.25	3	103.67	102.50	1	1,901	0.05%
2020/12/01	11	104.59	6	105.58	103.00	5	1,916	0.26%
2020/11/30	2	102.00	9	104.44	107.00	-7	1,916	-0.37%
2020/11/27	6	102.58	3	103.50	102.00	3	1,869	0.16%
2020/11/26	8	108.38	16	108.09	107.00	-8	1,846	-0.43%
2020/11/25	0	0.00	5	102.50	102.50	-5	1,766	-0.28%
2020/11/24	4	93.13	6	93.68	93.20	-2	1,778	-0.11%
2020/11/23	5	92.44	4	92.90	92.60	1	1,799	0.06%
2020/11/20	3	92.13	33.5	92.20	92.10	-30.5	1,802	-1.69%
2020/11/19	2	92.25	5	93.38	95.40	-3	1,777	-0.17%
2020/11/18	5	92.66	4	93.23	92.30	1	1,774	0.06%
2020/11/17	0	0.00	13	93.02	94.30	-13	1,804	-0.72%
2020/11/13	1	89.60	0	0.00	89.90	1	1,883	0.05%
2020/11/12	0	0.00	6	88.55	88.80	-6	1,903	-0.32%
2020/11/11	6	90.53	3	89.20	88.50	3	1,914	0.16%
2020/11/10	5	89.28	11.1	88.60	87.90	-6.1	1,913	-0.32%
2020/11/09	2	84.95	0	0.00	84.60	2	1,929	0.10%
2020/11/06	2	86.05	10	85.89	85.20	-8	1,951	-0.41%
2020/11/05	1	87.70	0	0.00	86.50	1	2,011	0.05%
2020/11/04	1	87.00	2	87.30	87.20	-1	2,044	-0.05%
2020/11/03	5	89.78	201.3	88.81	88.00	-196.3	2,076	-9.45%	大賣/鉅額交易
2020/11/02	6	90.32	5	89.40	90.60	1	2,065	0.05%
2020/10/30	0	0.00	5	85.20	83.40	-5	2,061	-0.24%
2020/10/29	1	84.50	0	0.00	85.80	1	2,120	0.05%
2020/10/28	5	87.32	1	85.70	85.20	4	2,189	0.18%
2020/10/27	0	0.00	2	85.45	83.80	-2	2,191	-0.09%
2020/10/26	13	83.29	0	0.00	83.00	13	2,211	0.59%
2020/10/23	2	87.65	0	0.00	87.60	2	2,247	0.09%
2020/10/16	0	0.00	1	91.00	89.60	-1	2,615	-0.04%
2020/10/15	1	89.50	3.4	89.69	89.30	-2.4	2,676	-0.09%
2020/10/14	1	91.10	5	93.34	91.10	-4	2,804	-0.14%
2020/10/13	2	89.15	1	89.00	89.40	1	2,935	0.03%
2020/10/12	3	93.23	0	0.00	93.10	3	2,944	0.10%
2020/10/08	4	96.25	0	0.00	96.10	4	3,007	0.13%
2020/10/07	1	98.40	0	0.00	97.70	1	3,065	0.03%
2020/10/06	0	0.00	1	100.00	98.70	-1	3,155	-0.03%
2020/10/05	1	97.50	0	0.00	98.60	1	3,303	0.03%
2020/09/30	0	0.00	3	98.33	98.80	-3	3,393	-0.09%
2020/09/29	1	95.20	0	0.00	93.70	1	3,525	0.03%
2020/09/28	4	96.73	0	0.00	96.50	4	3,587	0.11%
2020/09/25	4	97.98	0	0.00	95.00	4	3,660	0.11%
2020/09/24	1	100.00	0	0.00	99.50	1	3,725	0.03%
2020/09/23	1	102.00	0.4	102.50	102.50	0.6	3,818	0.02%
2020/09/22	2	102.50	0	0.00	102.00	2	3,916	0.05%
2020/09/21	0	0.00	6	102.75	102.50	-6	4,094	-0.15%
2020/09/18	1.3	103.50	2	103.00	103.00	-0.7	4,147	-0.02%
2020/09/17	2	101.00	0	0.00	100.50	2	4,185	0.05%
2020/09/16	0	0.00	5	101.80	101.50	-5	4,240	-0.12%
2020/09/15	1	99.80	1	99.50	99.00	0	4,314	0.00%
2020/09/14	3	97.13	0	0.00	97.00	3	4,433	0.07%
2020/09/11	8	97.73	0.8	99.00	97.00	7.2	4,655	0.15%
2020/09/10	0	0.00	1	101.00	100.00	-1	4,852	-0.02%
2020/09/09	4	103.13	3	102.83	101.50	1	4,946	0.02%
2020/09/08	3	102.83	9	103.94	106.50	-6	5,090	-0.12%
2020/09/07	1	101.00	3	100.30	99.70	-2	5,194	-0.04%
2020/09/04	5	101.60	0	0.00	100.50	5	5,396	0.09%
2020/09/03	3	99.83	2	99.65	98.80	1	5,565	0.02%
2020/09/02	3	103.00	0	0.00	101.00	3	5,659	0.05%
2020/09/01	1	104.50	1	102.00	102.00	0	5,716	0.00%
2020/08/31	2	105.25	7	108.71	105.50	-5	5,721	-0.09%
2020/08/28	8	103.94	0	0.00	103.00	8	5,706	0.14%
2020/08/27	1	102.00	4	102.00	104.00	-3	5,783	-0.05%
2020/08/26	3	101.83	4	102.00	101.00	-1	5,926	-0.02%
2020/08/25	1	100.00	1	98.90	99.10	0	6,019	0.00%
2020/08/24	1	101.50	2	102.25	101.00	-1	6,138	-0.02%
2020/08/21	1	99.40	20	97.73	103.50	-19	6,248	-0.30%
2020/08/20	3	96.90	5	93.66	95.20	-2	6,403	-0.03%
2020/08/19	8	101.25	14	101.96	100.00	-6	6,668	-0.09%
2020/08/18	0	0.00	5	97.92	98.60	-5	6,835	-0.07%
2020/08/17	3	90.10	11	92.09	89.70	-8	7,088	-0.11%
2020/08/14	0	0.00	50	90.72	91.00	-50	7,195	-0.69%
2020/08/13	3	90.73	0	0.00	90.00	3	7,469	0.04%
2020/08/12	6	94.83	2	95.70	94.90	4	7,507	0.05%
2020/08/11	8	94.30	0	0.00	93.10	8	7,655	0.10%
2020/08/10	22	103.11	0	0.00	100.00	22	7,675	0.29%
2020/08/07	1	103.00	3	104.33	103.50	-2	7,858	-0.03%
2020/08/06	2	102.75	1	104.00	101.00	1	8,049	0.01%
2020/08/05	1	101.00	0	0.00	101.00	1	8,139	0.01%
2020/08/04	4	104.50	10	104.50	104.00	-6	8,344	-0.07%
2020/08/03	0	0.00	6	104.50	108.50	-6	8,536	-0.07%
2020/07/31	1	99.50	1	100.50	99.00	0	8,874	0.00%
2020/07/30	4	99.38	0	0.00	99.10	4	8,900	0.04%
2020/07/29	11.1	101.51	3	99.97	98.00	8.1	8,995	0.09%
2020/07/28	3	95.80	10	91.35	96.80	-7	9,085	-0.08%
2020/07/27	3.5	99.97	26	100.68	96.80	-22.5	9,064	-0.25%
2020/07/24	4	109.50	5	110.00	107.00	-1	9,058	-0.01%
2020/07/23	3	110.67	3	111.17	109.00	0	9,275	0.00%
2020/07/22	5	111.00	3	113.17	112.00	2	9,417	0.02%
2020/07/21	3	109.50	13	107.62	107.50	-10	9,504	-0.11%
2020/07/20	24	103.04	18	104.14	107.00	6	9,606	0.06%
2020/07/17	8	115.43	5	116.70	112.50	3	9,548	0.03%
2020/07/16	4	125.38	6	127.67	124.50	-2	9,525	-0.02%
2020/07/15	12	127.42	7	127.14	124.50	5	9,663	0.05%
2020/07/14	4	127.25	10	129.45	129.00	-6	9,617	-0.06%
2020/07/13	17	127.18	27	127.02	126.00	-10	9,570	-0.10%
2020/07/10	21	129.90	16	130.53	130.00	5	9,534	0.05%
2020/07/09	20	126.15	2	127.50	124.00	18	9,412	0.19%
2020/07/08	12	128.00	21	127.31	127.50	-9	9,332	-0.10%
2020/07/07	8	119.63	2	121.00	119.00	6	9,215	0.07%
2020/07/06	2	122.25	13	122.62	121.50	-11	9,209	-0.12%
2020/07/03	206	121.15	14	120.96	121.00	192	9,188	2.09%	大買/鉅額交易
2020/07/02	4	123.50	5	125.60	123.00	-1	9,143	-0.01%
2020/07/01	10	118.95	3	118.67	122.50	7	9,107	0.08%
2020/06/30	8	122.06	14	121.64	121.50	-6	9,032	-0.07%
2020/06/29	1	113.50	15	115.33	118.50	-14	8,874	-0.16%
2020/06/24	9	108.22	28	107.98	108.00	-19	8,869	-0.21%
2020/06/23	18	114.64	4	114.63	113.00	14	8,821	0.16%
2020/06/22	6	112.67	28	114.71	113.50	-22	8,813	-0.25%
2020/06/19	21	115.33	11	114.41	113.50	10	8,763	0.11%
2020/06/18	15	118.07	18	117.19	119.50	-3	8,676	-0.03%
2020/06/17	20	109.95	9	112.33	115.50	11	8,475	0.13%
2020/06/16	23	107.37	2	104.75	105.00	21	8,308	0.25%
2020/06/15	8	107.50	9	108.94	106.00	-1	8,290	-0.01%
2020/06/12	22	99.51	5	101.80	104.00	17	8,214	0.21%
2020/06/11	19	102.27	13	100.27	96.00	6	8,193	0.07%
2020/06/10	12	103.63	15	103.30	105.50	-3	8,026	-0.04%
2020/06/09	2	93.65	10	93.96	96.30	-8	7,856	-0.10%
2020/06/08	7	90.20	20	90.49	87.60	-13	7,796	-0.17%
2020/06/05	4	90.85	14	91.86	91.40	-10	7,751	-0.13%
2020/06/04	3	92.03	6	91.22	91.00	-3	7,761	-0.04%
2020/06/03	34	92.49	4	93.63	93.90	30	7,746	0.39%
2020/06/02	10	92.84	26	92.95	89.00	-16	7,687	-0.21%
2020/06/01	28	101.57	25	99.90	97.00	3	7,596	0.04%
2020/05/29	4	99.80	4	100.65	101.50	0	7,519	0.00%
2020/05/28	5	96.12	6	96.13	98.00	-1	7,444	-0.01%
2020/05/27	9	100.14	25	99.22	98.00	-16	7,410	-0.22%
2020/05/26	15	102.95	29	100.66	107.00	-14	7,256	-0.19%
2020/05/25	27	96.36	19	100.28	100.50	8	7,085	0.11%
2020/05/22	12	88.48	23	88.61	91.40	-11	7,186	-0.15%
2020/05/21	8	83.69	5	84.50	83.10	3	6,910	0.04%
2020/05/20	39	86.68	17	83.99	84.60	22	6,892	0.32%
2020/05/19	1	85.80	3	85.80	85.80	-2	6,676	-0.03%
2020/05/18	5	77.30	20	76.56	78.00	-15	6,790	-0.22%
2020/05/15	11	72.73	6	73.33	72.10	5	6,764	0.07%
2020/05/14	22	73.67	20	75.53	73.10	2	6,756	0.03%
2020/05/13	17	73.54	12	74.64	75.00	5	6,547	0.08%
2020/05/12	3	65.70	15	67.11	68.20	-12	6,365	-0.19%
2020/05/11	16	65.57	15	70.73	66.50	1	6,245	0.02%
2020/05/08	14	73.84	21	71.87	70.40	-7	5,998	-0.12%
2020/05/07	63	77.44	6	75.98	78.20	57	5,762	0.99%
2020/05/06	10	71.10	0	0.00	71.10	10	5,353	0.19%
2020/05/05	8	63.38	14	63.94	64.70	-6	5,321	-0.11%
2020/05/04	0	0.00	18	57.58	58.90	-18	5,216	-0.35%
2020/04/30	25	54.59	8	54.99	53.60	17	5,120	0.33%
2020/04/29	16	53.63	5	53.98	53.30	11	5,081	0.22%
2020/04/28	29	56.51	6	57.20	55.50	23	5,019	0.46%
2020/04/27	7	53.39	16	54.24	54.60	-9	4,773	-0.19%
2020/04/24	17	49.78	10	50.62	49.65	7	4,577	0.15%
2020/04/23	12	47.72	29	48.81	49.90	-17	4,435	-0.38%
2020/04/22	7	46.76	9	47.15	46.80	-2	4,259	-0.05%
2020/04/21	8	45.92	2	46.45	47.00	6	4,177	0.14%
2020/04/20	0	0.00	62	46.93	47.90	-62	4,046	-1.53%
2020/04/17	17	43.73	3	43.60	43.55	14	3,852	0.36%
2020/04/16	5	44.10	0	0.00	44.15	5	3,812	0.13%
2020/04/15	13	44.10	0	0.00	43.85	13	3,784	0.34%
2020/04/14	13	45.43	13	46.13	45.25	0	3,722	0.00%
2020/04/13	1	45.40	1	45.30	45.15	0	3,690	0.00%
2020/04/10	21	45.41	2	46.65	45.20	19	3,668	0.52%
2020/04/09	3	46.30	2	46.48	45.90	1	3,647	0.03%
2020/04/08	2	46.00	36	46.10	47.00	-34	3,579	-0.95%
2020/04/07	11	45.58	3	45.88	45.55	8	3,517	0.23%
2020/04/06	3	45.63	37	46.08	46.60	-34	3,466	-0.98%
2020/04/01	36	44.10	1	44.05	43.95	35	3,387	1.03%
2020/03/31	14	45.03	0	0.00	45.10	14	3,353	0.42%
2020/03/30	7	45.44	13	46.46	46.00	-6	3,322	-0.18%
2020/03/27	10	44.38	2	44.75	43.75	8	3,257	0.25%
2020/03/26	1	45.00	25	44.81	45.00	-24	3,209	-0.75%
2020/03/25	3	42.27	16	42.62	43.35	-13	3,147	-0.41%
2020/03/24	3	42.87	4	43.48	43.00	-1	3,095	-0.03%
2020/03/23	19	43.63	14	44.94	43.40	5	3,043	0.16%
2020/03/20	23	45.03	5	46.10	45.10	18	2,997	0.60%
2020/03/19	31	43.34	20	45.92	44.10	11	2,933	0.37%
2020/03/18	11	46.93	11	46.55	46.30	0	2,841	0.00%
2020/03/17	5	45.83	18	45.59	45.95	-13	2,740	-0.47%
2020/03/13	6	38.25	0	0.00	38.25	6	2,542	0.24%
2020/03/12	25	44.00	0	0.00	42.45	25	2,510	1.00%
2020/03/11	0	0.00	20	47.58	46.95	-20	2,441	-0.82%
2020/03/10	3	46.63	10	48.95	46.65	-7	2,409	-0.29%
2020/03/09	4	51.38	0	0.00	50.10	4	2,347	0.17%
2020/03/05	4	50.00	0	0.00	50.10	4	2,216	0.18%
2020/03/03	2	51.80	0	0.00	51.80	2	2,073	0.10%
2020/03/02	16	54.79	1	55.60	54.50	15	2,003	0.75%
2020/02/26	2	52.60	4	51.23	52.50	-2	1,814	-0.11%
2020/02/25	5	50.88	12	51.45	52.30	-7	1,648	-0.42%
2020/02/24	0	0.00	1	47.60	47.60	-1	1,284	-0.08%
2020/02/21	7	42.89	0	0.00	43.30	7	1,266	0.55%
2020/02/20	0	0.00	4	39.68	39.40	-4	1,148	-0.35%
2020/02/19	1	41.30	0	0.00	41.50	1	1,058	0.09%
2020/02/18	1	39.00	0	0.00	39.40	1	846	0.12%
2020/02/17	1	35.85	1	33.70	35.85	0	687	0.00%
2020/02/13	1	33.05	4	33.16	33.00	-3	580	-0.52%
2020/02/11	0	0.00	2	31.55	31.45	-2	516	-0.39%
2020/02/10	0	0.00	6	32.36	32.00	-6	505	-1.19%
2020/02/07	0	0.00	5	31.50	31.50	-5	477	-1.05%
2020/02/06	1	31.75	2	31.63	31.05	-1	466	-0.21%
2020/02/04	0	0.00	14.8	32.34	32.10	-14.8	433	-3.40%
2020/02/03	10	33.41	6	33.00	34.90	4	371	1.08%
2020/01/31	2	32.50	0	0.00	32.05	2	313	0.64%
2019/12/31	0	0.00	2	28.70	28.50	-2	164	-1.22%
2019/12/13	0	0.00	4	28.00	28.05	-4	124	-3.22%
2019/12/10	4	28.00	0	0.00	28.00	4	110	3.63%
2019/12/04	1	27.10	0	0.00	27.05	1	105	0.95%
2019/10/30	1	27.50	0	0.00	27.35	1	95	1.05%
2019/09/27	1	27.80	0	0.00	28.00	1	118	0.84%
2019/08/27	1	28.05	0	0.00	28.05	1	114	0.88%
2019/08/16	0	0.00	1	29.40	29.50	-1	111	-0.90%
2019/08/12	2	28.60	0	0.00	28.50	2	105	1.90%
2019/08/08	2	29.05	0	0.00	29.45	2	105	1.89%
2019/08/05	1	30.40	0	0.00	30.35	1	107	0.93%
2019/07/31	1	31.20	0	0.00	31.25	1	107	0.93%
2019/07/26	2	31.70	0	0.00	31.80	2	108	1.84%
2019/07/19	0	0.00	1	32.55	32.60	-1	112	-0.89%
2019/07/11	0	0.00	1	32.20	32.15	-1	112	-0.89%
2019/06/13	1	31.25	0	0.00	31.35	1	159	0.63%
2019/05/14	1	32.25	0	0.00	32.95	1	237	0.42%
2019/05/13	0	0.00	4	33.70	32.95	-4	238	-1.68%
2019/05/09	4	33.60	0	0.00	33.20	4	238	1.68%
2019/05/06	1	34.00	0	0.00	34.10	1	236	0.42%
2019/03/28	1	35.40	0	0.00	35.40	1	224	0.45%
2019/03/25	1	35.30	0	0.00	35.75	1	229	0.44%
2019/03/18	1	35.25	0	0.00	35.40	1	233	0.43%
2019/03/11	0	0.00	1	36.50	36.50	-1	255	-0.39%
2019/03/08	0	0.00	1	36.80	36.75	-1	267	-0.37%
2019/03/06	3	37.67	1	38.00	38.30	2	267	0.75%
2019/03/04	1	35.35	0	0.00	35.35	1	235	0.42%
2019/02/27	1	35.30	0	0.00	35.55	1	235	0.42%
2019/02/26	2	35.40	0	0.00	35.70	2	237	0.84%
2019/02/20	1	35.80	0	0.00	35.60	1	248	0.40%
2019/02/14	5	35.98	0	0.00	35.85	5	241	2.07%
2019/02/13	0	0.00	2	35.38	35.50	-2	244	-0.82%
2019/02/12	2	35.70	1	35.90	35.35	1	246	0.41%
2019/02/11	2	35.45	0	0.00	35.80	2	247	0.81%
2019/01/28	1	35.05	0	0.00	35.05	1	252	0.40%
2019/01/23	1	34.90	0	0.00	35.00	1	268	0.37%
2019/01/08	0	0.00	1	36.10	36.80	-1	307	-0.33%
2018/12/28	1	34.85	0	0.00	35.00	1	381	0.26%
2018/12/22	1	35.80	0	0.00	35.75	1	484	0.21%
2018/12/21	1	36.35	4	36.20	36.10	-3	484	-0.62%
2018/12/13	1	37.00	0	0.00	36.90	1	480	0.21%
2018/12/06	1	37.80	0	0.00	37.40	1	513	0.19%
2018/12/05	0	0.00	1	38.60	38.50	-1	510	-0.20%
2018/11/30	1	37.25	1	38.00	37.40	0	486	0.00%
2018/11/21	1	36.30	0	0.00	36.35	1	464	0.22%
2018/11/20	0	0.00	1	37.55	36.80	-1	462	-0.22%
2018/11/16	1	36.30	0	0.00	36.30	1	450	0.22%
2018/11/12	4	37.70	4	37.00	37.00	0	451	0.00%
2018/10/31	1	36.40	0	0.00	36.25	1	435	0.23%
2018/10/30	0	0.00	1	37.20	36.85	-1	428	-0.23%
2018/10/26	1	34.35	0	0.00	34.70	1	416	0.24%
2018/10/25	1	34.20	1	35.20	34.20	0	416	0.00%
2018/10/24	1	35.30	0	0.00	35.20	1	412	0.24%
2018/10/23	1	36.40	0	0.00	36.00	1	409	0.24%
2018/10/22	0	0.00	1	36.60	36.45	-1	405	-0.25%
2018/10/19	1	35.30	0	0.00	35.40	1	403	0.25%
2018/10/18	1	36.30	0	0.00	36.25	1	404	0.25%
2018/10/16	1	36.30	0	0.00	36.15	1	409	0.24%
2018/10/08	0	0.00	3	40.77	40.45	-3	349	-0.86%
2018/10/05	5	38.80	2	39.15	38.45	3	320	0.94%
2018/10/04	4	38.54	0	0.00	38.60	4	298	1.34%
2018/10/03	1	38.85	2	38.85	38.85	-1	264	-0.38%
2018/09/13	2	34.95	0	0.00	35.05	2	283	0.70%
2018/09/12	0	0.00	1	36.00	36.55	-1	287	-0.35%
2018/09/06	0	0.00	1	33.10	33.05	-1	253	-0.39%
2018/09/05	1	32.20	0	0.00	32.25	1	253	0.39%
2018/08/31	0	0.00	1	32.30	32.25	-1	261	-0.38%
2018/08/20	2	31.95	0	0.00	31.50	2	298	0.67%
2018/08/16	1	32.00	0	0.00	32.50	1	297	0.34%
2018/08/13	5	33.38	0	0.00	32.80	5	303	1.65%
2018/08/10	1	33.90	0	0.00	33.85	1	301	0.33%
2018/08/08	1	34.15	0	0.00	34.25	1	315	0.32%
2018/07/16	0	0.00	3	34.53	34.30	-3	587	-0.51%
2018/07/13	4	34.73	0	0.00	34.50	4	629	0.64%
2018/07/10	0	0.00	1	34.90	35.15	-1	795	-0.13%
2018/07/06	1	34.30	0	0.00	33.85	1	818	0.12%
2018/07/03	0	0.00	2	35.90	34.70	-2	949	-0.21%
2018/07/02	2	35.45	4	36.05	35.90	-2	968	-0.21%
2018/06/29	1	35.05	0	0.00	35.10	1	971	0.10%
2018/06/26	1	36.15	0	0.00	35.50	1	982	0.10%
2018/06/25	6	37.68	0	0.00	37.00	6	977	0.61%
2018/06/22	8	38.73	0	0.00	38.50	8	959	0.83%
2018/05/23	1	32.65	0	0.00	32.30	1	986	0.10%
2018/05/02	0	0.00	2	40.00	39.15	-2	1,060	-0.19%
2018/04/27	1	38.10	0	0.00	38.05	1	1,053	0.09%
2018/04/26	2	39.65	5	40.33	39.00	-3	1,040	-0.29%
2018/04/23	5	42.00	5	41.43	41.60	0	967	0.00%
2018/04/18	1	40.10	0	0.00	39.45	1	920	0.11%
2018/04/17	0	0.00	6	42.05	41.00	-6	882	-0.68%