南電 (8046)-華南永昌-東昇券商分點個股進出

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

南電

(8046)

可現股當沖

股價
126.5
漲跌
▲0.5
漲幅
+0.40%
成交量
1,320張
產業
上市電子零組件類股
1419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

南電 (8046)籌碼相關－華南永昌-東昇券商分點個股進出

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-東昇券商分點個股進出
華南永昌-東昇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
2024/11/21	0	127.00	0	0.00	126.50	0	2,075	0.00%
2024/11/20	0	0.00	2	125.25	126.00	-2	2,142	-0.09%
2024/11/19	1	123.50	0	0.00	126.50	1	2,141	0.05%
2024/11/14	1	122.00	0	0.00	121.00	1	2,127	0.05%
2024/11/07	1.1	125.50	1	130.50	132.00	0.1	2,154	0.00%
2024/11/06	1	124.50	1	123.50	124.50	0	2,153	0.00%
2024/11/04	7.2	125.01	1	126.00	124.50	6.2	2,268	0.27%
2024/10/29	12	130.00	0	0.00	130.00	12	2,432	0.49%
2024/10/24	10	137.00	0	0.00	137.00	10	2,585	0.39%
2024/10/23	0	0.00	1	141.00	140.50	-1	2,613	-0.04%
2024/10/22	4.2	140.57	1	140.00	140.50	3.2	2,631	0.12%
2024/10/21	1.2	138.25	0	0.00	138.00	1.2	2,608	0.05%
2024/10/08	1	136.00	3	136.50	136.50	-2	3,460	-0.06%
2024/09/30	1	142.50	0	0.00	142.50	1	3,486	0.03%
2024/09/27	0	143.00	0.1	142.00	142.50	-0.1	3,532	0.00%
2024/09/25	0	0.00	0.1	140.50	139.00	-0.1	3,567	0.00%
2024/09/20	0	138.00	0.1	140.00	137.00	-0.1	3,711	0.00%
2024/09/13	0	0.00	0.2	132.00	134.00	-0.2	3,883	-0.01%
2024/09/11	0.1	122.00	1	122.00	123.00	-0.9	3,931	-0.02%
2024/09/10	0	0.00	5	122.50	122.00	-5	3,937	-0.13%
2024/09/06	0.1	127.00	0	0.00	127.50	0.1	3,941	0.00%
2024/09/05	1	130.00	1	130.50	128.00	0	3,961	0.00%
2024/09/04	1.5	133.12	2	133.50	130.00	-0.5	3,962	-0.01%
2024/09/03	3	143.83	0	0.00	142.00	3	3,926	0.08%
2024/09/02	0.2	148.50	0	0.00	146.50	0.2	3,941	0.01%
2024/08/29	1	147.00	0	0.00	147.00	1	4,010	0.02%
2024/08/27	1.1	147.36	0	0.00	147.00	1.1	4,402	0.02%
2024/08/26	0	0.00	0.1	149.50	149.00	-0.1	4,419	0.00%
2024/08/22	3	150.50	0	153.17	150.50	3	4,657	0.06%
2024/08/21	0	0.00	1	147.50	147.50	-1	4,591	-0.02%
2024/08/20	0	0.00	1	150.00	148.50	-1	4,598	-0.02%
2024/08/19	1	148.00	0.3	148.00	148.00	0.7	4,629	0.02%
2024/08/16	0	149.00	0	149.00	148.50	0	4,633	0.00%
2024/08/15	2	146.50	1	146.00	146.00	1	4,636	0.02%
2024/08/14	2	148.00	1	147.01	148.50	1	4,632	0.02%
2024/08/12	1	146.00	1.1	145.59	147.50	-0.1	4,658	0.00%
2024/08/09	0	0.00	0	142.85	141.50	0	4,718	0.00%
2024/08/08	0	0.00	1	140.50	138.50	-1	4,708	-0.02%
2024/08/07	3	143.17	0	145.00	143.00	3	4,681	0.06%
2024/08/06	2.2	139.89	0	0.00	140.50	2.2	4,628	0.05%
2024/08/05	3.2	140.63	4	140.88	140.50	-0.8	4,505	-0.02%
2024/08/02	10.7	158.35	0	0.00	156.00	10.7	4,442	0.24%
2024/08/01	1	171.50	0	170.50	169.50	1	4,339	0.02%
2024/07/31	2	164.75	0	0.00	166.00	2	4,324	0.05%
2024/07/30	2.3	169.12	0	0.00	170.00	2.3	4,299	0.05%
2024/07/29	2	179.50	0	0.00	173.50	2	4,210	0.05%
2024/07/26	7.2	174.51	5	178.00	178.00	2.2	4,172	0.05%
2024/07/23	0	0.00	1	182.00	181.50	-1	4,140	-0.02%
2024/07/22	2	177.75	1	176.50	176.50	1	4,128	0.02%
2024/07/19	1	184.00	1	183.00	183.00	0	4,112	0.00%
2024/07/18	1	190.00	1	192.00	191.00	0	4,196	0.00%
2024/07/17	5	195.50	7	194.71	195.50	-2	4,227	-0.05%
2024/07/16	1	183.50	1	184.00	183.50	0	4,060	0.00%
2024/07/15	5	187.60	1	187.00	187.50	4	4,053	0.10%
2024/07/12	2.1	189.72	2.2	185.33	189.00	-0.1	4,033	0.00%
2024/07/11	4	182.99	3	185.00	186.50	1	3,931	0.03%
2024/07/10	0	177.00	0	0.00	176.50	0	3,790	0.00%
2024/07/09	3.1	179.35	1	180.00	179.00	2.1	3,798	0.06%
2024/07/08	1.1	182.09	0	0.00	184.00	1.1	3,766	0.03%
2024/07/05	1	184.00	3	183.50	183.50	-2	3,769	-0.05%
2024/07/04	0	0.00	2	183.50	183.50	-2	3,772	-0.05%
2024/07/03	3	185.00	0.4	183.00	181.00	2.6	3,758	0.07%
2024/07/02	5	178.70	0	0.00	178.50	5	3,730	0.13%
2024/07/01	1	183.00	0	0.00	182.50	1	3,712	0.03%
2024/06/28	0	0.00	0.1	188.00	186.00	-0.1	3,695	0.00%
2024/06/27	0	0.00	0.2	189.50	186.50	-0.2	3,723	-0.01%
2024/06/26	2	188.25	0.6	188.17	188.00	1.4	3,665	0.04%
2024/06/25	4	186.50	5	185.50	187.00	-1	3,625	-0.03%
2024/06/24	6	192.75	2	193.50	191.50	4	3,537	0.11%
2024/06/21	5	197.20	0	0.00	196.50	5	3,462	0.14%
2024/06/20	1.2	200.33	0	0.00	199.50	1.2	3,398	0.04%
2024/06/19	0	0.00	1	200.00	198.50	-1	3,391	-0.03%
2024/06/18	0	0.00	1.3	196.93	196.50	-1.3	3,350	-0.04%
2024/06/14	0	196.00	0	0.00	194.00	0	3,378	0.00%
2024/06/12	0.5	193.50	0	0.00	191.00	0.5	3,401	0.01%
2024/06/11	0	194.50	0	0.00	191.00	0	3,377	0.00%
2024/06/07	1	192.53	0	0.00	194.50	1	3,371	0.03%
2024/06/06	1	193.50	0	0.00	189.50	1	3,358	0.03%
2024/06/05	1.1	193.41	0	0.00	191.00	1.1	3,350	0.03%
2024/06/03	1.1	198.86	0	0.00	197.00	1.1	3,348	0.03%
2024/05/31	1.1	202.76	3	199.00	195.50	-1.9	3,320	-0.06%
2024/05/30	1	203.50	1	203.53	202.50	0	2,957	0.00%
2024/05/29	9	207.72	3.5	209.06	207.00	5.5	2,959	0.19%
2024/05/28	1	190.50	10	196.25	202.00	-9	2,753	-0.33%
2024/05/24	1	185.50	0	0.00	186.00	1	2,812	0.04%
2024/05/23	5	189.60	0.2	190.00	189.00	4.8	2,818	0.17%
2024/05/21	0	184.50	0	0.00	183.50	0	2,836	0.00%
2024/05/20	0	187.50	0	0.00	187.00	0	2,844	0.00%
2024/05/17	1	190.50	3	193.00	190.00	-2	2,858	-0.07%
2024/05/16	1	191.50	0	0.00	193.50	1	2,900	0.03%
2024/05/15	5.4	184.38	10	186.10	191.00	-4.6	2,889	-0.16%
2024/05/14	1	188.50	0.1	191.00	190.00	0.9	2,847	0.03%
2024/05/13	2	189.75	0	0.00	190.50	2	2,844	0.07%
2024/05/09	2.2	188.77	10	187.00	186.50	-7.8	2,839	-0.28%
2024/05/08	0	0.00	3	185.33	189.00	-3	2,854	-0.11%
2024/05/06	0.3	182.00	0	0.00	185.00	0.3	2,875	0.01%
2024/05/02	2.1	182.76	0	0.00	182.50	2.1	2,859	0.07%
2024/04/30	0	188.50	1	188.00	187.00	-1	2,855	-0.03%
2024/04/29	12.1	190.50	0	0.00	190.50	12.1	2,864	0.42%
2024/04/26	2	188.50	1	190.00	188.00	1	2,872	0.03%
2024/04/25	2	188.75	0	0.00	188.00	2	2,880	0.07%
2024/04/24	6	192.92	3.2	194.44	194.50	2.8	2,849	0.10%
2024/04/23	8	183.00	9	181.50	185.00	-1	2,742	-0.04%
2024/04/22	7	174.43	0	0.00	174.50	7	2,657	0.26%
2024/04/19	4.1	172.73	0	0.00	171.50	4.1	2,634	0.16%
2024/04/18	3	179.00	0	0.00	179.00	3	2,557	0.12%
2024/04/17	1.2	184.71	0	0.00	181.50	1.2	2,527	0.05%
2024/04/16	2.4	184.69	2	184.00	185.00	0.4	2,493	0.02%
2024/04/15	4.2	192.41	1.2	192.00	190.50	3	2,500	0.12%
2024/04/12	4.2	199.62	3	200.00	199.00	1.2	2,528	0.05%
2024/04/11	1	200.00	0	0.00	199.50	1	2,601	0.04%
2024/04/10	0.1	204.18	0	0.00	203.00	0.1	2,740	0.00%
2024/04/08	0	207.00	0	0.00	206.50	0	2,794	0.00%
2024/04/03	0.1	210.50	0	210.50	209.00	0.1	2,805	0.00%
2024/04/02	1	208.50	0	0.00	208.00	1	2,809	0.04%
2024/04/01	1	209.50	1	208.03	209.50	0	2,812	0.00%
2024/03/29	3	200.34	0	0.00	200.50	3	2,785	0.11%
2024/03/28	3.2	198.92	0.1	199.50	198.00	3.1	2,778	0.11%
2024/03/27	1	202.50	0	0.00	202.00	1	2,823	0.04%
2024/03/26	2	205.00	2	206.75	204.00	0	2,872	0.00%
2024/03/25	1	208.50	0.1	208.54	208.50	0.9	2,937	0.03%
2024/03/22	1	211.54	1	211.50	211.00	0	2,996	0.00%
2024/03/21	1	213.50	0	213.75	212.00	1	3,036	0.03%
2024/03/20	2	212.00	2	211.26	212.50	0	3,096	0.00%
2024/03/19	3	210.50	1	210.00	211.50	2	3,104	0.06%
2024/03/18	1.1	203.10	0	0.00	211.00	1.1	3,115	0.04%
2024/03/15	1	201.00	0	0.00	202.00	1	3,110	0.03%
2024/03/14	0	204.50	0	0.00	206.00	0	3,108	0.00%
2024/03/13	1	204.00	9	208.94	203.00	-8	3,126	-0.26%
2024/03/12	0	209.00	0	0.00	209.00	0	3,128	0.00%
2024/03/11	1	205.51	0	0.00	207.50	1	3,199	0.03%
2024/03/08	0	206.70	2	202.00	206.50	-2	3,322	-0.06%
2024/03/07	0	204.83	1	204.00	203.50	-1	3,378	-0.03%
2024/03/06	1.1	206.95	0	0.00	206.00	1.1	3,388	0.03%
2024/03/05	1.1	211.03	0	0.00	210.00	1.1	3,400	0.03%
2024/03/04	8	210.25	1	210.00	209.00	7	3,442	0.20%
2024/03/01	0.2	211.25	4	212.00	210.50	-3.8	3,459	-0.11%
2024/02/29	6	207.67	0	0.00	211.50	6	3,458	0.17%
2024/02/27	7.3	214.39	0	0.00	210.50	7.3	3,424	0.21%
2024/02/26	0.3	222.48	1	221.00	221.00	-0.7	3,357	-0.02%
2024/02/23	0.1	223.50	0	0.00	221.50	0.1	3,390	0.00%
2024/02/22	0.2	225.00	0	0.00	225.00	0.2	3,425	0.01%
2024/02/20	4	230.50	1	231.00	229.50	3	3,414	0.09%
2024/02/19	1	231.00	0	0.00	230.50	1	3,454	0.03%
2024/02/16	2	226.25	1	226.00	228.00	1	3,462	0.03%
2024/02/15	3	221.00	157.2	221.36	224.50	-154.2	3,465	-4.45%	大賣/鉅額交易
2024/02/05	0	0.00	1.1	224.52	225.50	-1.1	3,451	-0.03%
2024/02/02	1	226.52	1	227.50	227.50	0	3,491	0.00%
2024/02/01	0	0.00	1.1	224.59	226.50	-1.1	3,533	-0.03%
2024/01/31	1.1	227.59	1.3	227.50	227.00	-0.2	3,579	-0.01%
2024/01/30	3.1	229.32	1.2	227.26	227.00	2	3,603	0.05%
2024/01/29	4	227.50	1	227.50	228.00	3	3,628	0.08%
2024/01/26	1	224.00	0	0.00	225.00	1	3,738	0.03%
2024/01/25	2.2	225.00	1	225.01	224.50	1.2	3,778	0.03%
2024/01/24	0	226.50	0	0.00	225.50	0	3,781	0.00%
2024/01/23	1	227.50	3	227.17	227.50	-2	3,825	-0.05%
2024/01/22	1	223.51	0	0.00	225.00	1	3,827	0.03%
2024/01/19	3.1	221.03	0	0.00	221.50	3.1	3,865	0.08%
2024/01/18	1	218.99	1.2	217.83	216.50	-0.2	3,906	0.00%
2024/01/17	3	220.67	2.1	221.90	218.50	0.9	3,917	0.02%
2024/01/16	0.1	223.00	0.2	223.50	223.50	-0.1	3,903	0.00%
2024/01/15	3.1	225.67	0	0.00	224.00	3.1	3,890	0.08%
2024/01/12	0	0.00	1	229.00	229.00	-1	3,882	-0.03%
2024/01/11	2.2	227.00	0	0.00	228.00	2.2	3,931	0.06%
2024/01/10	0.3	226.50	0	0.00	225.50	0.3	3,980	0.01%
2024/01/09	1	227.00	0	229.50	226.00	1	3,991	0.02%
2024/01/08	5.3	224.73	0	0.00	224.50	5.3	3,978	0.13%
2024/01/05	1.4	229.11	0	0.00	227.00	1.4	3,914	0.04%
2024/01/04	8.4	233.28	0	0.00	231.00	8.4	3,860	0.22%
2024/01/03	0.1	244.07	1.1	245.00	243.00	-1	3,772	-0.03%
2024/01/02	0	251.00	1	251.50	250.00	-1	3,822	-0.03%
2023/12/29	2	249.00	0	0.00	251.50	2	3,818	0.05%
2023/12/28	0	0.00	0.1	247.00	248.00	-0.1	3,827	0.00%
2023/12/27	0.1	249.19	0.1	250.00	250.00	0	3,836	0.00%
2023/12/26	0.1	248.00	0	0.00	247.50	0.1	3,883	0.00%
2023/12/25	0.1	245.50	0	0.00	246.00	0.1	3,936	0.00%
2023/12/21	0.1	245.00	0	0.00	244.50	0.1	3,952	0.00%
2023/12/20	2	246.00	0	0.00	245.50	2	3,964	0.05%
2023/12/19	0	0.00	2.1	246.00	244.50	-2.1	3,977	-0.05%
2023/12/18	0	0.00	0.1	249.00	251.50	-0.1	3,974	0.00%
2023/12/14	3	250.83	1	250.00	252.00	2	4,078	0.05%
2023/12/13	1	248.50	2	249.00	250.00	-1	4,157	-0.02%
2023/12/11	1	252.00	1.1	252.93	252.50	-0.1	4,415	0.00%
2023/12/07	1	250.50	1	250.50	247.00	0	4,529	0.00%
2023/12/06	1	249.00	1	251.00	249.00	0	4,527	0.00%
2023/12/05	0.1	253.50	1.2	253.08	252.50	-1.2	4,476	-0.03%
2023/12/04	1.1	241.55	3	247.83	250.50	-1.9	4,364	-0.04%
2023/11/30	1.1	248.58	0	0.00	248.00	1.1	4,251	0.03%
2023/11/29	1	246.00	1	247.00	251.00	0	4,252	0.00%
2023/11/28	2	243.50	8	242.25	245.00	-6	4,208	-0.14%
2023/11/27	3	239.00	0	0.00	239.00	3	4,170	0.07%
2023/11/22	5	238.60	1	239.50	237.00	4	4,265	0.09%
2023/11/21	2	242.00	8	242.25	242.50	-6	4,264	-0.14%
2023/11/20	2	238.00	3	238.33	239.00	-1	4,280	-0.02%
2023/11/17	3	237.00	0	0.00	237.00	3	4,269	0.07%
2023/11/16	1	237.50	3.1	238.74	238.50	-2.1	4,271	-0.05%
2023/11/15	0	0.00	5.1	236.01	235.50	-5.1	4,240	-0.12%
2023/11/14	4.1	230.64	4	232.13	230.50	0.1	4,201	0.00%
2023/11/13	0.1	232.00	0	0.00	230.50	0.1	4,221	0.00%
2023/11/10	3.1	223.36	0	0.00	228.00	3.1	4,226	0.07%
2023/11/09	2	228.50	0	0.00	227.50	2	4,200	0.05%
2023/11/08	3	232.34	1	232.00	231.00	2	4,201	0.05%
2023/11/07	1	232.50	0	0.00	232.50	1	4,181	0.02%
2023/11/06	2	237.00	3	235.84	237.00	-1	4,201	-0.02%
2023/11/03	4.2	233.42	0	0.00	232.50	4.2	4,199	0.10%
2023/11/02	2	242.75	2	245.25	243.00	0	4,130	0.00%
2023/11/01	1	239.50	1	240.00	240.00	0	4,126	0.00%
2023/10/31	2	235.75	5.3	236.82	236.00	-3.3	4,181	-0.08%
2023/10/27	0.1	231.50	0.1	237.50	233.50	0	4,309	0.00%
2023/10/26	3.2	229.38	2	231.50	229.00	1.2	4,322	0.03%
2023/10/25	2.3	239.26	2	240.75	238.00	0.3	4,282	0.01%
2023/10/24	3	237.16	0	0.00	238.00	3	4,327	0.07%
2023/10/23	0.1	238.14	2	238.00	237.00	-1.9	4,353	-0.04%
2023/10/20	1.1	239.45	0	0.00	239.50	1.1	4,398	0.03%
2023/10/19	4.2	243.76	1	242.00	242.50	3.2	4,421	0.07%
2023/10/18	1	249.50	2	250.50	250.50	-1	4,439	-0.02%
2023/10/13	2	257.50	0.1	259.00	257.00	2	4,789	0.04%
2023/10/06	1.2	257.50	0	0.00	251.50	1.2	5,040	0.02%
2023/10/05	1	261.50	0	0.00	260.50	1	5,050	0.02%
2023/10/04	0.1	258.00	0	0.00	264.00	0.1	5,058	0.00%
2023/10/03	0.2	263.50	1	267.50	262.00	-0.8	5,070	-0.02%
2023/10/02	3	268.00	0	0.00	267.50	3	5,179	0.06%
2023/09/28	0.2	266.00	0	0.00	266.50	0.2	5,182	0.00%
2023/09/27	0	0.00	1.1	264.88	265.00	-1.1	5,166	-0.02%
2023/09/25	0	0.00	1	270.00	269.00	-1	5,186	-0.02%
2023/09/21	0.3	261.50	1	262.50	263.50	-0.7	5,088	-0.01%
2023/09/20	0.2	264.25	0	0.00	260.50	0.2	5,100	0.00%
2023/09/19	1.2	271.83	3	275.17	271.00	-1.8	5,047	-0.04%
2023/09/18	1.3	272.38	0.2	275.00	272.50	1.1	4,983	0.02%
2023/09/15	0	0.00	3	262.67	272.00	-3	4,889	-0.06%
2023/09/14	1	258.00	0	0.00	259.00	1	4,683	0.02%
2023/09/13	0	0.00	1	258.50	257.50	-1	4,665	-0.02%
2023/09/12	1	253.00	11	258.95	260.50	-10	4,689	-0.21%
2023/09/08	0	0.00	1	247.00	249.00	-1	4,791	-0.02%
2023/09/07	0	0.00	16	249.31	250.00	-16	4,860	-0.33%
2023/09/06	1	247.50	2	250.25	249.00	-1	4,890	-0.02%
2023/09/05	2	247.50	0	0.00	248.00	2	4,945	0.04%
2023/09/04	0	0.00	2	247.00	250.00	-2	5,054	-0.04%
2023/09/01	0	0.00	2	241.50	243.00	-2	5,138	-0.04%
2023/08/31	1	241.00	1	243.50	241.50	0	5,234	0.00%
2023/08/30	21	244.48	2	244.75	243.00	19	5,299	0.36%
2023/08/29	3	241.83	8	243.31	244.00	-5	5,405	-0.09%
2023/08/28	0	0.00	1	237.01	236.50	-1	5,416	-0.02%
2023/08/25	1.1	234.00	1	231.50	231.00	0.1	5,489	0.00%
2023/08/24	1	234.00	14.1	239.35	239.50	-13.1	5,579	-0.23%
2023/08/23	0.1	230.09	0	0.00	230.50	0.1	5,698	0.00%
2023/08/22	10	230.25	0	0.00	229.50	10	5,872	0.17%
2023/08/18	2	231.75	1	231.00	231.00	1	6,247	0.02%
2023/08/17	0.1	235.00	0	0.00	236.50	0.1	6,326	0.00%
2023/08/16	0	0.00	12	239.33	236.00	-12	6,441	-0.19%
2023/08/15	1	236.00	1	234.50	236.50	0	6,553	0.00%
2023/08/14	1.1	230.27	0.3	233.00	232.00	0.9	6,639	0.01%
2023/08/11	0.1	243.00	0	0.00	238.50	0.1	6,726	0.00%
2023/08/10	0	242.50	0	0.00	238.50	0	6,828	0.00%
2023/08/09	1	248.00	3	250.00	247.00	-2	6,830	-0.03%
2023/08/08	4.5	245.82	1.1	245.14	245.00	3.4	6,867	0.05%
2023/08/04	0.2	250.25	0.1	255.00	252.50	0.1	6,923	0.00%
2023/08/02	3.2	254.03	6.2	254.89	251.50	-3	7,040	-0.04%
2023/08/01	7	248.64	0	0.00	249.50	7	7,091	0.10%
2023/07/31	2.3	250.35	20	252.00	248.00	-17.7	7,135	-0.25%
2023/07/27	6.1	251.35	1	250.00	250.00	5.1	7,271	0.07%
2023/07/26	3	256.50	0	0.00	254.50	3	7,344	0.04%
2023/07/25	1	264.00	1	259.00	258.00	0	7,480	0.00%
2023/07/24	8	262.06	3.2	263.22	261.50	4.8	7,518	0.06%
2023/07/21	9.5	258.27	4	260.25	258.00	5.5	7,599	0.07%
2023/07/20	3	267.83	4	272.75	267.00	-1	7,689	-0.01%
2023/07/19	1	266.00	0	0.00	266.50	1	7,723	0.01%
2023/07/18	3	274.93	1	275.50	275.50	2	7,678	0.03%
2023/07/17	0	0.00	0.4	263.31	262.50	-0.4	7,491	0.00%
2023/07/14	1	264.50	2	268.00	266.00	-1	7,540	-0.01%
2023/07/13	5	267.39	20	269.53	264.50	-15	7,468	-0.20%
2023/07/12	2.1	251.71	1	255.50	254.50	1.1	7,352	0.02%
2023/07/11	1.2	246.25	0	0.00	247.00	1.2	7,336	0.02%
2023/07/10	1	243.51	0	0.00	243.50	1	7,441	0.01%
2023/07/07	6.3	248.00	0	0.00	246.50	6.3	7,447	0.08%
2023/07/06	1.1	258.88	1	260.00	255.50	0.1	7,352	0.00%
2023/07/05	2.1	264.55	4	262.76	261.50	-2	7,356	-0.03%
2023/07/04	1.1	262.65	0.2	263.00	262.00	0.9	7,334	0.01%
2023/06/30	1	262.00	1	264.00	264.00	0	7,531	0.00%
2023/06/29	9	263.94	1	262.50	262.50	8	7,637	0.10%
2023/06/28	1	268.00	0.2	267.00	262.00	0.9	7,679	0.01%
2023/06/27	6	269.75	0	0.00	268.50	6	7,779	0.08%
2023/06/26	4	273.75	0	0.00	275.00	4	7,818	0.05%
2023/06/21	2	278.50	3.1	282.40	278.00	-1.1	8,025	-0.01%
2023/06/20	0	0.00	3	282.50	281.50	-3	8,127	-0.04%
2023/06/19	2	278.00	0	0.00	278.00	2	8,249	0.02%
2023/06/16	5	279.10	0	0.00	279.50	5	8,322	0.06%
2023/06/15	1	283.50	4	282.50	281.00	-3	8,296	-0.04%
2023/06/14	4	293.50	3	295.33	293.50	1	8,249	0.01%
2023/06/13	0	0.00	2	291.50	293.00	-2	8,253	-0.02%
2023/06/09	1	284.50	2.1	283.38	284.50	-1.1	8,308	-0.01%
2023/06/08	6.1	282.60	3	282.00	282.00	3.1	8,401	0.04%
2023/06/07	8.1	292.99	0	0.00	290.00	8.1	8,463	0.10%
2023/06/06	4.1	297.64	3	300.50	296.50	1.1	8,514	0.01%
2023/06/05	6	306.83	14	306.36	305.00	-8	8,504	-0.09%
2023/06/02	0.2	303.50	0	0.00	308.00	0.2	8,495	0.00%
2023/06/01	5	299.00	1	301.00	298.50	4	8,464	0.05%
2023/05/31	13	298.77	5	299.90	303.00	8	8,667	0.09%
2023/05/30	5	295.90	1.2	295.28	294.00	3.8	8,725	0.04%
2023/05/29	8	301.88	6	307.00	302.50	2	8,686	0.02%
2023/05/26	8.2	307.61	1	306.50	303.00	7.2	8,597	0.08%
2023/05/25	7	302.43	8	301.25	302.50	-1	8,464	-0.01%
2023/05/24	5	290.40	6.2	289.53	292.00	-1.2	8,223	-0.01%
2023/05/23	2	289.00	5	286.10	289.00	-3	8,138	-0.04%
2023/05/22	8.2	283.37	4	291.00	281.50	4.2	8,079	0.05%
2023/05/19	5	293.00	23	290.70	293.00	-18	7,965	-0.23%
2023/05/18	2	286.00	6	288.42	285.50	-4	7,929	-0.05%
2023/05/17	3	288.00	3	290.67	286.50	0	7,927	0.00%
2023/05/16	2	288.50	5	290.40	288.50	-3	7,854	-0.04%
2023/05/15	5	281.70	3	286.17	281.00	2	7,773	0.03%
2023/05/12	0	0.00	1	286.00	287.00	-1	7,789	-0.01%
2023/05/11	1	280.50	3	281.83	278.00	-2	7,758	-0.03%
2023/05/09	4	287.49	9.1	286.00	287.50	-5.1	7,767	-0.07%
2023/05/08	2	283.00	9	285.22	281.00	-7	7,773	-0.09%
2023/05/05	0	0.00	1	272.00	277.50	-1	7,758	-0.01%
2023/05/04	3	267.67	2	270.25	272.50	1	7,857	0.01%
2023/05/03	0	0.00	2	276.75	276.00	-2	7,900	-0.03%
2023/05/02	4	279.25	5	276.60	277.50	-1	7,915	-0.01%
2023/04/28	1	273.00	8.1	276.06	274.50	-7.1	7,942	-0.09%
2023/04/26	2	263.50	1	266.00	269.00	1	7,812	0.01%
2023/04/25	1	269.50	3	259.50	258.00	-2	7,838	-0.03%
2023/04/21	1.1	259.05	1	261.43	260.00	0	7,734	0.00%
2023/04/20	0	0.00	2	255.53	255.00	-2	7,732	-0.03%
2023/04/19	5	258.30	0	0.00	254.00	5	7,858	0.06%
2023/04/18	2	263.75	0	0.00	263.00	2	7,907	0.03%
2023/04/17	1	261.00	2	262.00	264.50	-1	8,079	-0.01%
2023/04/14	4	263.38	0	0.00	263.00	4	8,253	0.05%
2023/04/13	6	267.67	0	0.00	264.00	6	8,265	0.07%
2023/04/12	3	271.67	0	0.00	274.50	3	8,201	0.04%
2023/04/10	14	274.79	1	273.00	275.50	13	8,270	0.16%
2023/04/07	1	274.00	3	274.50	274.00	-2	8,272	-0.02%
2023/04/06	14.2	273.51	12	274.50	274.50	2.2	8,283	0.03%
2023/03/31	2	286.50	6	285.67	283.00	-4	8,310	-0.05%
2023/03/30	2	280.25	1	280.50	281.00	1	8,315	0.01%
2023/03/29	1	273.50	0	0.00	272.00	1	8,478	0.01%
2023/03/28	1	277.50	3	278.64	273.50	-2	8,836	-0.02%
2023/03/27	3	283.83	5	283.20	285.50	-2	8,862	-0.02%
2023/03/24	7	286.71	7.2	288.06	286.50	-0.2	9,014	0.00%
2023/03/23	1.1	277.77	3	277.17	280.50	-1.9	8,871	-0.02%
2023/03/22	7.1	276.85	4	275.75	275.50	3.1	8,921	0.03%
2023/03/21	1.3	265.65	8	267.63	269.00	-6.7	8,944	-0.07%
2023/03/20	1	263.00	0	0.00	262.50	1	8,933	0.01%
2023/03/16	1	259.00	0.5	258.50	259.00	0.5	9,229	0.01%
2023/03/15	0	0.00	1	262.00	259.50	-1	9,580	-0.01%
2023/03/14	4	260.38	0.5	261.50	260.00	3.5	9,712	0.04%
2023/03/13	2	265.75	1	265.00	266.00	1	9,889	0.01%
2023/03/10	0	268.00	7.4	264.31	260.00	-7.4	9,931	-0.07%
2023/03/09	3	266.17	1.4	266.90	266.50	1.6	10,174	0.02%
2023/03/08	1	259.00	2.6	261.44	263.00	-1.6	10,063	-0.02%
2023/03/07	1	258.50	0	258.50	258.50	1	10,084	0.01%
2023/03/06	1	265.00	0	0.00	261.00	1	10,128	0.01%
2023/03/03	2	260.00	19.1	260.77	259.00	-17.1	10,261	-0.17%
2023/03/02	3.3	243.72	5	244.69	250.50	-1.8	10,165	-0.02%
2023/03/01	0	0.00	0.1	240.23	240.50	-0.1	10,116	0.00%
2023/02/24	0.4	237.04	1	238.00	235.00	-0.6	10,158	-0.01%
2023/02/23	0	0.00	1.3	242.60	243.00	-1.3	10,183	-0.01%
2023/02/22	1	240.02	0	242.00	240.00	1	10,408	0.01%
2023/02/21	1	247.00	0.1	246.50	247.00	0.9	10,602	0.01%
2023/02/20	0	246.00	0	246.50	244.00	0	10,845	0.00%
2023/02/17	1	245.02	1	245.50	245.50	0	11,153	0.00%
2023/02/16	3	246.33	0	0.00	247.50	3	11,793	0.03%
2023/02/15	5.1	238.67	1	237.00	244.00	4.1	11,900	0.03%
2023/02/14	1	237.00	0	0.00	238.50	1	11,952	0.01%
2023/02/13	2.2	236.14	2	235.50	233.00	0.2	12,322	0.00%
2023/02/10	8.3	237.70	2	239.00	237.00	6.3	12,572	0.05%
2023/02/09	3	242.33	5.2	242.83	243.00	-2.2	12,694	-0.02%
2023/02/08	9.9	244.59	2	244.00	244.00	7.9	12,976	0.06%
2023/02/07	0	0.00	5	242.60	244.00	-5	13,058	-0.04%
2023/02/06	7	241.36	6	240.33	239.00	1	13,207	0.01%
2023/02/03	4.1	258.07	5	260.10	255.00	-0.9	13,161	-0.01%
2023/02/02	3	260.17	9.2	261.65	264.50	-6.2	13,207	-0.05%
2023/02/01	3.2	251.72	10.3	254.59	255.50	-7.1	13,225	-0.05%
2023/01/31	0.1	245.00	0	0.00	243.00	0.1	13,197	0.00%
2023/01/30	4	241.00	5	244.60	246.00	-1	13,404	-0.01%
2023/01/17	0.1	234.50	0	0.00	234.50	0.1	13,495	0.00%
2023/01/16	0	0.00	1	234.00	233.00	-1	13,839	-0.01%
2023/01/12	2	235.99	2	234.00	232.00	0	14,152	0.00%
2023/01/11	2	237.50	2	235.00	234.00	0	14,447	0.00%
2023/01/10	2	234.01	0	0.00	236.50	2	14,660	0.01%
2023/01/09	3	234.33	0	0.00	236.00	3	14,843	0.02%
2023/01/06	0	0.00	1.3	225.46	227.50	-1.3	14,819	-0.01%
2023/01/05	1.2	221.43	1	224.50	219.50	0.2	14,815	0.00%
2023/01/04	71	223.35	7	226.00	223.00	64	14,728	0.43%
2023/01/03	1	231.00	1	225.50	233.00	0	14,662	0.00%
2022/12/30	1.1	229.11	8.3	227.91	227.00	-7.2	14,732	-0.05%
2022/12/29	1.2	229.92	2	229.75	231.00	-0.9	14,768	-0.01%
2022/12/28	3	236.00	3	232.83	231.50	0	14,913	0.00%
2022/12/27	3	240.50	3	239.50	238.00	0	15,074	0.00%
2022/12/26	31.1	237.98	0	0.00	237.00	31.1	15,149	0.20%
2022/12/23	6	241.25	4.1	240.65	242.00	2	15,276	0.01%
2022/12/22	5.1	236.70	3	240.00	243.00	2.1	15,283	0.01%
2022/12/21	5.1	238.91	1	238.50	237.00	4.1	15,279	0.03%
2022/12/20	6.2	242.59	0	0.00	241.50	6.2	15,189	0.04%
2022/12/19	2.2	259.36	12	259.50	257.00	-9.8	14,930	-0.07%
2022/12/16	34.1	260.08	1.9	262.00	260.00	32.2	14,855	0.22%
2022/12/15	30	273.00	0	0.00	274.00	30	14,757	0.20%
2022/12/14	31	273.90	1	272.50	274.00	30	14,743	0.20%
2022/12/13	17	273.50	3	272.33	270.00	14	14,790	0.09%
2022/12/12	2	279.00	2	281.50	281.00	0	14,675	0.00%
2022/12/09	3	281.50	1	291.00	281.50	2	14,751	0.01%
2022/12/08	9	282.22	3	285.67	287.00	6	14,641	0.04%
2022/12/07	12	287.04	2	281.51	278.50	10	14,622	0.07%
2022/12/06	3	311.00	5	311.00	304.50	-2	14,293	-0.01%
2022/12/05	11	308.55	13.4	309.34	310.50	-2.4	14,155	-0.02%
2022/12/02	1	294.00	5.1	289.42	295.50	-4.1	13,957	-0.03%
2022/12/01	5.1	286.51	11	288.05	286.50	-5.9	13,977	-0.04%
2022/11/30	3	268.33	3	269.33	269.50	0	13,656	0.00%
2022/11/29	4	268.00	1	267.00	267.00	3	13,768	0.02%
2022/11/28	5	269.60	4	271.00	273.00	1	13,889	0.01%
2022/11/25	1	272.50	8	275.81	271.00	-7	14,066	-0.05%
2022/11/24	2	261.75	5	263.20	270.00	-3	13,891	-0.02%
2022/11/23	5	263.60	2	259.25	259.00	3	13,814	0.02%
2022/11/22	2	261.25	2	261.75	262.00	0	13,857	0.00%
2022/11/21	4	261.13	1	262.50	261.00	3	13,867	0.02%
2022/11/18	6	264.67	3	259.17	258.00	3	13,855	0.02%
2022/11/17	6	267.67	2	269.00	267.50	4	13,777	0.03%
2022/11/16	3	270.50	3	268.17	272.50	0	13,810	0.00%
2022/11/15	4	267.00	1.1	270.50	270.50	2.9	13,909	0.02%
2022/11/14	4	261.38	8.1	264.44	263.00	-4.1	13,834	-0.03%
2022/11/11	0	0.00	13.1	256.50	256.50	-13.1	13,368	-0.10%
2022/11/10	8	233.81	9	233.44	233.50	-1	13,309	-0.01%
2022/11/09	14	230.50	14.1	231.19	234.50	-0.1	13,340	0.00%
2022/11/08	7	220.36	14	222.54	219.00	-7	13,260	-0.05%
2022/11/07	14	216.21	21	215.76	214.50	-7	13,156	-0.05%
2022/11/04	14	213.29	8	214.94	217.00	6	13,147	0.05%
2022/11/03	8	214.88	7	215.36	217.00	1	12,958	0.01%
2022/11/02	3	211.83	16	214.78	217.50	-13	12,985	-0.10%
2022/11/01	9	211.78	5	209.40	208.50	4	12,849	0.03%
2022/10/31	11	212.95	0.1	212.50	211.50	10.9	12,874	0.08%
2022/10/28	2	204.75	10	209.90	208.50	-8	12,879	-0.06%
2022/10/27	8	203.75	4	205.38	207.00	4	12,750	0.03%
2022/10/26	10	202.05	9	200.33	199.50	1	12,741	0.01%
2022/10/25	7	207.86	0	0.00	207.00	7	12,665	0.06%
2022/10/24	6.1	207.11	23	209.22	207.50	-16.9	12,654	-0.13%
2022/10/21	4	200.75	2	198.50	195.00	2	12,710	0.02%
2022/10/20	10	197.75	3	199.83	199.50	7	12,735	0.05%
2022/10/19	1	207.00	11	206.55	205.00	-10	12,665	-0.08%
2022/10/18	5	198.80	5	200.90	201.00	0	12,497	0.00%
2022/10/17	6	189.09	4	192.00	195.00	2	12,474	0.02%
2022/10/14	1	192.00	2	189.75	195.50	-1	12,509	-0.01%
2022/10/13	3	186.83	6	179.42	178.00	-3	12,619	-0.02%
2022/10/12	3	189.00	1	191.50	189.00	2	12,571	0.02%
2022/10/11	4	190.50	7	193.14	187.50	-3	12,616	-0.02%
2022/10/07	5	203.10	2.1	206.89	204.00	2.9	12,604	0.02%
2022/10/06	2	203.00	6	204.25	207.00	-4	12,628	-0.03%
2022/10/05	5	202.70	2.2	202.40	200.50	2.8	12,668	0.02%
2022/10/04	8.1	197.47	1	195.00	198.00	7.1	12,570	0.06%
2022/10/03	2	186.00	2.1	185.48	188.50	-0.1	12,519	0.00%
2022/09/30	1	190.00	2	185.75	189.00	-1	12,630	-0.01%
2022/09/29	2.3	187.27	2	187.50	186.00	0.3	12,684	0.00%
2022/09/28	0	189.00	0	0.00	187.00	0	12,715	0.00%
2022/09/27	2	193.25	2	195.50	200.00	0	12,759	0.00%
2022/09/26	6	198.92	1	194.50	193.00	5	12,737	0.04%
2022/09/23	2	206.00	5	206.80	205.00	-3	12,722	-0.02%
2022/09/22	3.1	209.18	2	206.50	207.00	1.1	12,698	0.01%
2022/09/21	2	218.50	1.1	216.00	216.00	0.9	12,641	0.01%
2022/09/20	3.1	218.67	4	219.50	220.50	-1	12,644	-0.01%
2022/09/19	1	222.50	2	224.25	222.00	-1	12,513	-0.01%
2022/09/16	5.1	223.27	3	223.33	221.50	2.1	12,492	0.02%
2022/09/15	1	230.00	3.1	229.34	228.00	-2.1	12,403	-0.02%
2022/09/14	5.3	229.15	5	229.10	229.50	0.3	12,408	0.00%
2022/09/13	7	242.21	0	0.00	240.00	7	12,285	0.06%
2022/09/12	0	0.00	5	247.50	246.50	-5	12,262	-0.04%
2022/09/08	2	243.50	0	0.00	242.00	2	12,336	0.02%
2022/09/07	16.1	241.82	9	241.44	242.00	7.1	12,397	0.06%
2022/09/06	1	253.50	1	250.50	250.50	0	12,319	0.00%
2022/09/05	6	249.25	1	247.50	247.50	5	12,305	0.04%
2022/09/02	8	246.50	8.1	245.85	243.00	-0.1	12,206	0.00%
2022/09/01	13.2	253.84	5	249.60	244.50	8.2	12,032	0.07%
2022/08/31	2	266.50	9	268.89	270.50	-7	11,794	-0.06%
2022/08/30	6	265.08	7	267.71	267.50	-1	11,767	-0.01%
2022/08/29	4.2	260.45	8	258.50	266.50	-3.8	11,715	-0.03%
2022/08/26	9	281.89	6	281.50	278.00	3	11,605	0.03%
2022/08/25	4	275.50	4	275.25	276.00	0	11,562	0.00%
2022/08/24	7	271.43	8	270.88	270.00	-1	11,603	-0.01%
2022/08/23	6.1	282.45	5	277.10	274.00	1.1	11,453	0.01%
2022/08/22	17.2	295.72	10	300.50	288.00	7.2	11,245	0.06%
2022/08/19	8	284.44	14.2	289.99	295.00	-6.2	10,925	-0.06%
2022/08/18	8.1	272.83	11	278.55	281.50	-2.9	10,763	-0.03%
2022/08/17	9.1	279.73	12	278.25	278.00	-2.9	10,705	-0.03%
2022/08/16	8	281.19	5	277.00	277.00	3	10,591	0.03%
2022/08/15	9	276.06	12	277.63	282.00	-3	10,432	-0.03%
2022/08/12	3	258.83	4	258.63	261.50	-1	10,094	-0.01%
2022/08/11	6	255.33	8	254.50	254.00	-2	9,930	-0.02%
2022/08/10	5	248.60	3.2	245.59	245.50	1.8	9,778	0.02%
2022/08/09	9.4	249.39	7	251.36	249.00	2.4	9,654	0.02%
2022/08/08	6	241.75	8	242.25	246.50	-2	9,525	-0.02%
2022/08/05	13	245.04	10	245.60	244.00	3	9,468	0.03%
2022/08/04	11.6	237.36	6	234.33	234.50	5.6	9,353	0.06%
2022/08/03	9.2	234.62	7	235.50	234.00	2.2	9,176	0.02%
2022/08/02	3.1	235.53	1	236.50	238.00	2.1	9,128	0.02%
2022/08/01	1	241.00	0	0.00	243.50	1	8,992	0.01%
2022/07/29	21	242.31	20	240.50	240.50	1	8,840	0.01%
2022/07/28	23	247.54	111	242.86	238.50	-88	8,673	-1.01%	大賣/
2022/07/27	9	253.44	10	255.85	263.50	-1	8,248	-0.01%
2022/07/26	5	257.40	8.2	264.49	254.50	-3.2	7,993	-0.04%
2022/07/25	5.2	272.96	2	272.00	272.00	3.2	7,811	0.04%
2022/07/22	36	282.33	8	281.13	278.50	28	7,679	0.36%
2022/07/21	78	278.87	5.3	277.35	282.00	72.7	7,498	0.97%
2022/07/20	1	268.00	1.1	261.95	266.50	-0.1	7,230	0.00%
2022/07/19	7.1	255.56	5	254.10	253.00	2.1	7,063	0.03%
2022/07/18	2	255.00	3	259.67	259.00	-1	7,012	-0.01%
2022/07/15	4	252.00	4.1	252.04	253.50	-0.1	6,872	0.00%
2022/07/13	6	248.83	5	243.10	242.00	1	6,583	0.02%
2022/07/12	23	241.50	23	238.67	238.50	0	6,465	0.00%
2022/07/11	9.1	253.84	9	250.94	248.50	0.1	6,373	0.00%
2022/07/08	6.1	262.78	11	257.73	262.00	-5	6,216	-0.08%
2022/07/07	22.1	244.65	23	249.52	251.50	-0.9	5,992	-0.02%
2022/07/06	6.2	246.58	3	244.33	243.00	3.2	5,833	0.05%
2022/07/05	7	245.43	4	246.50	247.00	3	5,761	0.05%
2022/07/04	7	248.93	3	247.33	244.00	4	5,570	0.07%
2022/07/01	0	0.00	2	244.50	244.00	-2	5,428	-0.04%
2022/06/30	4	264.75	2	262.00	260.50	2	5,294	0.04%
2022/06/29	3.1	274.87	2	278.50	273.50	1.1	5,213	0.02%
2022/06/28	3.2	304.79	3	302.33	289.50	0.2	5,134	0.00%
2022/06/27	2	302.25	1.1	305.03	312.50	0.9	5,099	0.02%
2022/06/24	0	284.50	0	0.00	284.50	0	5,038	0.00%
2022/06/23	2.1	292.91	0	0.00	286.50	2.1	4,981	0.04%
2022/06/22	8.1	307.66	0	0.00	294.00	8.1	4,931	0.16%
2022/06/21	5	311.30	7	307.64	314.00	-2	4,846	-0.04%
2022/06/20	0	0.00	2	315.00	299.00	-2	4,812	-0.04%
2022/06/17	6	316.00	4	314.88	316.00	2	4,736	0.04%
2022/06/16	0	0.00	2	330.25	316.00	-2	4,613	-0.04%
2022/06/15	1	327.00	0	0.00	329.50	1	4,489	0.02%
2022/06/14	0	0.00	0.1	343.00	343.00	-0.1	4,421	0.00%
2022/06/13	4	345.88	1	345.00	345.00	3	4,377	0.07%
2022/06/10	0	0.00	2	363.00	365.00	-2	4,379	-0.05%
2022/06/09	2	375.00	0	0.00	372.00	2	4,350	0.05%
2022/06/08	2	365.75	4	370.38	365.00	-2	4,333	-0.05%
2022/06/07	2	367.00	2	366.25	367.50	0	4,335	0.00%
2022/06/06	1	373.00	7	376.50	373.00	-6	4,331	-0.14%
2022/06/01	6	371.67	2	378.00	371.00	4	4,385	0.09%
2022/05/31	1	392.50	0	0.00	394.50	1	4,295	0.02%
2022/05/30	0	0.00	1	386.00	395.00	-1	4,324	-0.02%
2022/05/27	1	376.50	1	375.00	376.50	0	4,282	0.00%
2022/05/26	4.2	369.88	1	384.50	368.00	3.2	4,372	0.07%
2022/05/25	11	374.50	7	374.36	381.00	4	4,314	0.09%
2022/05/24	4	382.25	1	396.00	380.00	3	4,219	0.07%
2022/05/18	2	412.00	0	0.00	414.00	2	4,263	0.05%
2022/05/17	0	0.00	1	408.00	407.50	-1	4,259	-0.02%
2022/05/13	0	0.00	3	391.83	398.00	-3	4,277	-0.07%
2022/05/12	2	387.75	1	381.00	381.00	1	4,265	0.02%
2022/05/11	3	395.50	0	0.00	391.00	3	4,229	0.07%
2022/05/10	1	400.50	7	388.43	404.00	-6	4,228	-0.14%
2022/05/05	2	416.50	2	419.25	418.00	0	4,332	0.00%
2022/05/03	1	400.00	0	0.00	399.50	1	4,350	0.02%
2022/04/29	0.1	404.00	6	410.33	404.00	-5.9	4,417	-0.13%
2022/04/27	0	0.00	0.2	394.00	409.00	-0.2	4,415	0.00%
2022/04/26	1	406.00	1	412.50	406.00	0	4,382	0.00%
2022/04/25	2.1	406.98	0	0.00	406.50	2.1	4,401	0.05%
2022/04/22	1	443.00	0	0.00	434.50	1	4,379	0.02%
2022/04/21	4	462.50	4	462.00	462.50	0	4,380	0.00%
2022/04/20	0	0.00	1	457.00	458.50	-1	4,406	-0.02%
2022/04/15	1	453.00	0	0.00	441.00	1	4,550	0.02%
2022/04/13	3	466.00	1	465.00	466.00	2	4,553	0.04%
2022/04/12	4	456.00	1	451.50	454.00	3	4,575	0.07%
2022/04/11	4.2	467.01	0	0.00	455.00	4.2	4,551	0.09%
2022/04/08	5	503.40	1	498.00	498.00	4	4,520	0.09%
2022/04/07	0	0.00	2.1	524.78	509.00	-2.1	4,488	-0.05%
2022/04/06	2	508.50	2	510.00	516.00	0	4,446	0.00%
2022/04/01	1	513.00	3	521.67	526.00	-2	4,428	-0.05%
2022/03/31	4	525.51	1	529.00	524.00	3	4,442	0.07%
2022/03/30	2	535.00	6	539.50	537.00	-4	4,433	-0.09%
2022/03/29	0	0.00	3	521.33	522.00	-3	4,437	-0.07%
2022/03/28	1	511.00	0	0.00	511.00	1	4,429	0.02%
2022/03/25	1	518.00	4	518.50	518.00	-3	4,437	-0.07%
2022/03/24	1	509.00	0	0.00	508.00	1	4,422	0.02%
2022/03/23	1	514.00	15	512.67	514.00	-14	4,439	-0.32%
2022/03/21	1	492.00	0	0.00	488.50	1	4,483	0.02%
2022/03/18	0	0.00	1	479.00	480.50	-1	4,509	-0.02%
2022/03/17	0	0.00	4	488.88	489.50	-4	4,508	-0.09%
2022/03/16	2	459.50	1	469.00	460.00	1	4,481	0.02%
2022/03/15	1	464.00	0	0.00	458.50	1	4,464	0.02%
2022/03/14	4	480.00	3	483.50	485.00	1	4,419	0.02%
2022/03/11	4	492.75	1	490.00	489.00	3	4,433	0.07%
2022/03/10	5	499.40	3	499.83	498.50	2	4,467	0.04%
2022/03/09	15	482.30	13	485.77	486.50	2	4,471	0.04%
2022/03/08	5	495.90	0	0.00	475.50	5	4,524	0.11%
2022/03/07	15	505.87	0	0.00	494.50	15	4,516	0.33%
2022/03/04	1	540.04	7	544.56	547.00	-6	4,550	-0.13%
2022/03/03	5	539.40	0	0.00	535.00	5	4,564	0.11%
2022/03/02	1	535.00	0	0.00	548.00	1	4,631	0.02%
2022/03/01	0	0.00	4	542.75	539.00	-4	4,670	-0.09%
2022/02/25	4	527.75	4	532.00	524.00	0	4,634	0.00%
2022/02/24	0	515.00	0	0.00	512.00	0	4,608	0.00%
2022/02/23	1	526.99	0	0.00	529.00	1	4,578	0.02%
2022/02/21	1	533.00	1	530.00	533.00	0	4,628	0.00%
2022/02/18	0	0.00	2	538.00	536.00	-2	4,626	-0.04%
2022/02/17	5	525.00	6	525.00	525.00	-1	4,648	-0.02%
2022/02/16	1	527.00	1	531.00	528.00	0	4,739	0.00%
2022/02/14	1.1	495.44	0	0.00	496.00	1.1	4,926	0.02%
2022/02/11	0	0.00	1	523.00	514.00	-1	5,001	-0.02%
2022/02/10	5	520.60	2	516.00	516.00	3	5,059	0.06%
2022/02/09	2	513.00	0	0.00	526.00	2	5,105	0.04%
2022/01/26	2	477.00	1	474.00	472.00	1	5,269	0.02%
2022/01/24	1	491.50	2	489.50	496.00	-1	5,518	-0.02%
2022/01/21	3	506.00	1	490.50	490.50	2	5,596	0.04%
2022/01/20	3	517.00	3	521.33	526.00	0	5,627	0.00%
2022/01/19	2	522.00	0	0.00	519.00	2	5,821	0.03%
2022/01/18	1	543.00	4	539.75	545.00	-3	5,860	-0.05%
2022/01/17	1	526.00	1	531.00	528.00	0	5,876	0.00%
2022/01/14	0.1	506.00	0	0.00	514.00	0.1	5,944	0.00%
2022/01/13	2	513.00	1	509.00	520.00	1	6,018	0.02%
2022/01/12	2	508.50	1	505.00	505.00	1	6,150	0.02%
2022/01/11	2	513.00	2	513.00	509.00	0	6,285	0.00%
2022/01/10	4.3	530.88	1	523.00	517.00	3.3	6,323	0.05%
2022/01/07	4	557.00	3	567.67	558.00	1	6,329	0.02%
2022/01/06	1	580.00	1	573.00	573.00	0	6,406	0.00%
2022/01/03	0	0.00	3.1	586.37	583.00	-3.1	6,579	-0.05%
2021/12/29	1	574.00	0	0.00	569.00	1	6,716	0.01%
2021/12/27	0	574.00	0	0.00	576.00	0	6,985	0.00%
2021/12/23	2	575.50	2	586.00	573.00	0	7,209	0.00%
2021/12/22	1	578.00	1	571.00	571.00	0	7,317	0.00%
2021/12/16	2	572.00	1	584.00	572.00	1	7,602	0.01%
2021/12/15	2	575.00	3	561.00	575.00	-1	7,603	-0.01%
2021/12/14	1.2	560.50	1	556.00	556.00	0.2	7,611	0.00%
2021/12/13	1	574.00	1	577.00	574.00	0	7,668	0.00%
2021/12/10	5.1	574.57	2	574.00	572.00	3.1	7,717	0.04%
2021/12/09	1	593.95	2	591.00	586.00	-1	7,738	-0.01%
2021/12/08	2	590.50	2	597.50	585.00	0	7,744	0.00%
2021/12/07	2	587.00	3	590.33	586.00	-1	7,757	-0.01%
2021/12/06	2.2	586.82	0	0.00	581.00	2.2	7,771	0.03%
2021/12/03	0	0.00	2.1	597.86	601.00	-2.1	7,856	-0.03%
2021/12/02	9	605.79	6	595.33	590.00	3	7,958	0.04%
2021/11/30	4	626.00	6	610.50	626.00	-2	8,105	-0.02%
2021/11/29	4.2	584.12	3	585.00	584.00	1.2	8,059	0.01%
2021/11/26	2.3	582.10	2	587.00	585.00	0.3	8,084	0.00%
2021/11/25	0	580.00	1.4	579.43	579.00	-1.4	8,020	-0.02%
2021/11/24	4	568.75	4	570.25	566.00	0	8,127	0.00%
2021/11/23	2	553.50	2	557.00	558.00	0	8,264	0.00%
2021/11/22	0	0.00	3	558.33	561.00	-3	8,299	-0.04%
2021/11/19	5	551.60	2	553.00	548.00	3	8,432	0.04%
2021/11/18	3.2	548.41	4	550.25	548.00	-0.8	8,499	-0.01%
2021/11/16	0	556.00	0	0.00	561.00	0	8,574	0.00%
2021/11/15	3.2	580.10	2	566.50	562.00	1.2	8,567	0.01%
2021/11/12	1.1	579.45	0	0.00	574.00	1.1	8,598	0.01%
2021/11/11	1	579.31	1	566.00	576.00	0	8,569	0.00%
2021/11/10	2	543.58	1	555.00	555.00	1	8,532	0.01%
2021/11/09	1	546.00	3	544.67	542.00	-2	8,549	-0.02%
2021/11/08	11	539.91	9	538.33	536.00	2	8,522	0.02%
2021/11/05	5	539.00	5	545.20	558.00	0	8,506	0.00%
2021/11/04	1	544.00	0	0.00	535.00	1	8,427	0.01%
2021/11/03	0.1	517.00	0	0.00	530.00	0.1	8,376	0.00%
2021/11/02	2	523.50	2	536.00	526.00	0	8,331	0.00%
2021/11/01	3.1	512.54	3	510.00	514.00	0.1	8,267	0.00%
2021/10/29	1.2	464.93	2	474.25	490.50	-0.9	8,313	-0.01%
2021/10/28	2	464.03	3	469.33	465.50	-1	8,216	-0.01%
2021/10/27	10	460.85	13.1	464.08	470.50	-3.1	8,151	-0.04%
2021/10/26	8	450.13	7	444.36	440.50	1	7,978	0.01%
2021/10/25	1	450.00	2	442.00	442.00	-1	8,045	-0.01%
2021/10/22	8	440.13	5	446.50	440.50	3	8,096	0.04%
2021/10/21	2.1	450.21	1	429.00	430.00	1.1	8,048	0.01%
2021/10/20	1	452.50	1	449.50	456.50	0	8,036	0.00%
2021/10/19	1	433.00	3	439.67	450.50	-2	7,971	-0.03%
2021/10/18	7	413.43	5	417.10	412.00	2	7,845	0.03%
2021/10/15	3	418.50	5	414.50	413.50	-2	7,803	-0.03%
2021/10/14	7	397.95	7	395.00	392.50	0	7,727	0.00%
2021/10/13	20	416.40	15	395.17	393.00	5	7,675	0.07%
2021/10/12	17	425.21	17	422.29	418.50	0	7,620	0.00%
2021/10/08	1	431.50	1	433.50	430.00	0	7,639	0.00%
2021/10/07	3	423.50	4	424.38	431.00	-1	7,595	-0.01%
2021/10/06	7	415.50	6	412.67	407.00	1	7,534	0.01%
2021/10/05	6	412.25	6	414.83	425.00	0	7,507	0.00%
2021/10/04	4	423.75	4	403.04	401.50	0	7,422	0.00%
2021/10/01	2	424.75	2	422.50	423.00	0	7,494	0.00%
2021/09/30	1	426.29	2	437.00	435.00	-1	7,545	-0.01%
2021/09/29	6	429.50	11	429.00	419.00	-5	7,446	-0.07%
2021/09/28	0	0.00	15	447.60	463.00	-15	7,375	-0.20%
2021/09/27	6.1	464.23	1	458.00	461.00	5.1	7,334	0.07%
2021/09/24	12	470.67	2	477.75	473.00	10	7,293	0.14%
2021/09/17	0.1	456.50	0	0.00	460.00	0.1	7,178	0.00%
2021/09/16	2	458.50	1.4	459.35	449.00	0.7	7,207	0.01%
2021/09/15	1	441.50	1	445.00	448.50	0	7,272	0.00%
2021/09/14	0.1	442.00	0	0.00	444.00	0.1	7,355	0.00%
2021/09/10	4	431.50	3	421.67	433.00	1	7,642	0.01%
2021/09/09	3	419.33	5	418.40	420.50	-2	7,689	-0.03%
2021/09/08	6.2	418.43	6	416.58	410.00	0.2	7,719	0.00%
2021/09/07	8	438.00	3	437.17	438.50	5	7,636	0.07%
2021/09/06	8.1	438.19	8	444.38	453.50	0.1	7,514	0.00%
2021/09/03	7	422.36	8	425.13	427.00	-1	7,378	-0.01%
2021/09/02	2	416.25	1	429.50	413.00	1	7,455	0.01%
2021/09/01	7.1	421.94	9	424.50	426.00	-1.9	7,564	-0.03%
2021/08/31	1	421.50	0	0.00	421.50	1	7,632	0.01%
2021/08/30	6.1	421.59	6	419.92	420.50	0.1	7,856	0.00%
2021/08/27	4	403.00	5.1	395.51	413.00	-1.1	7,882	-0.01%
2021/08/26	4	379.88	2	385.00	379.50	2	7,929	0.03%
2021/08/25	6	388.42	8	384.69	387.50	-2	7,950	-0.03%
2021/08/24	2	369.50	2	385.75	369.50	0	7,916	0.00%
2021/08/23	1	379.50	2	385.25	387.00	-1	8,053	-0.01%
2021/08/20	2	371.75	2	370.00	365.00	0	8,070	0.00%
2021/08/19	2	366.75	3	367.67	360.00	-1	8,102	-0.01%
2021/08/18	4	360.38	1	370.00	373.50	3	8,165	0.04%
2021/08/17	2	359.75	0	0.00	352.00	2	8,221	0.02%
2021/08/16	0	0.00	5	378.20	375.50	-5	8,285	-0.06%
2021/08/13	4	384.25	0	0.00	380.00	4	8,408	0.05%
2021/08/12	5	398.50	7	395.93	400.50	-2	8,396	-0.02%
2021/08/11	0	0.00	2	395.50	385.00	-2	8,478	-0.02%
2021/08/10	1	401.00	1	402.00	401.00	0	8,727	0.00%
2021/08/09	5	405.70	5	420.80	402.50	0	9,021	0.00%
2021/08/06	9	416.11	5.2	414.19	416.00	3.9	9,206	0.04%
2021/08/05	3	414.50	6	405.67	414.50	-3	9,399	-0.03%
2021/08/04	3.2	401.62	3	414.00	396.00	0.2	9,662	0.00%
2021/07/30	2	401.00	2	395.50	397.00	0	9,818	0.00%
2021/07/29	0	0.00	0.1	416.50	416.00	-0.1	9,932	0.00%
2021/07/28	2	379.00	2.1	378.50	383.50	-0.1	9,954	0.00%
2021/07/27	4	377.25	3	382.17	375.50	1	10,059	0.01%
2021/07/26	4	384.38	4	391.63	385.50	0	10,058	0.00%
2021/07/23	1	392.00	1	409.00	391.50	0	10,051	0.00%
2021/07/22	2	427.50	2	424.00	427.50	0	10,131	0.00%
2021/07/21	1	413.50	1	425.00	409.00	0	10,227	0.00%
2021/07/19	6	427.58	4	421.75	420.00	2	10,432	0.02%
2021/07/16	2	436.00	4	425.63	436.00	-2	10,488	-0.02%
2021/07/15	4	421.50	3	421.50	419.50	1	10,505	0.01%
2021/07/14	11.4	430.63	11	428.73	434.00	0.4	10,527	0.00%
2021/07/13	1	428.50	6	439.42	420.00	-5	10,581	-0.05%
2021/07/12	6	426.08	7	427.00	428.00	-1	10,654	-0.01%
2021/07/09	6	417.58	5	423.90	418.00	1	10,783	0.01%
2021/07/08	33	429.04	28	433.77	419.00	5	10,861	0.05%
2021/07/07	6	422.75	6.2	427.15	424.50	-0.2	10,779	0.00%
2021/07/06	1	407.50	1	412.00	407.50	0	10,703	0.00%
2021/07/02	0	0.00	1	387.00	391.50	-1	10,733	-0.01%
2021/07/01	1	378.00	0	0.00	379.00	1	10,827	0.01%
2021/06/28	2	397.50	2	391.50	387.50	0	11,215	0.00%
2021/06/25	1	412.00	1	391.00	393.00	0	11,430	0.00%
2021/06/24	4	400.13	4.3	403.75	402.50	-0.3	11,444	0.00%
2021/06/23	1	395.00	2.1	394.14	394.00	-1.1	11,434	-0.01%
2021/06/22	3.3	374.94	16	378.44	387.00	-12.7	11,496	-0.11%
2021/06/21	11	360.68	1	362.50	358.50	10	11,504	0.09%
2021/06/18	0	0.00	1	364.50	359.50	-1	11,641	-0.01%
2021/06/16	2	346.75	4	346.00	340.50	-2	11,770	-0.02%
2021/06/15	2	347.00	2	348.25	347.00	0	11,979	0.00%
2021/06/10	5	357.40	7.1	353.70	348.50	-2.1	12,066	-0.02%
2021/06/09	7.1	360.51	12	362.29	361.50	-4.9	12,014	-0.04%
2021/06/08	13	353.73	12	355.08	350.00	1	12,086	0.01%
2021/06/07	8	346.31	20	347.35	352.00	-12	12,149	-0.10%
2021/06/04	4	337.88	5.1	339.90	341.00	-1.1	12,164	-0.01%
2021/06/03	5	329.70	11	334.50	335.50	-6	12,286	-0.05%
2021/06/02	2	319.50	2	328.00	319.50	0	12,406	0.00%
2021/06/01	19	327.39	7	327.43	326.00	12	12,809	0.09%
2021/05/31	5	333.10	16	332.78	330.50	-11	12,903	-0.09%
2021/05/28	3	314.67	5.1	315.04	313.00	-2.1	12,973	-0.02%
2021/05/27	3	313.00	2	316.00	318.00	1	13,120	0.01%
2021/05/26	4	321.13	3	323.33	318.00	1	13,659	0.01%
2021/05/25	2.1	327.74	1	332.00	323.00	1.1	13,888	0.01%
2021/05/24	3	314.50	8.5	316.12	322.50	-5.5	14,179	-0.04%
2021/05/21	1	315.00	12.5	311.06	315.00	-11.5	14,241	-0.08%
2021/05/20	3	293.83	1	300.00	292.00	2	14,242	0.01%
2021/05/19	4.2	306.57	3	310.00	303.50	1.2	14,320	0.01%
2021/05/18	6	311.75	1.1	312.48	310.00	5	14,420	0.03%
2021/05/17	0.1	300.00	4	297.50	302.00	-4	14,416	-0.03%
2021/05/14	2	301.75	2	295.50	290.00	0	14,577	0.00%
2021/05/12	10	280.05	11	276.41	268.50	-1	14,720	-0.01%
2021/05/11	2	285.00	0	0.00	279.50	2	14,604	0.01%
2021/05/10	10	310.00	0	0.00	307.00	10	14,629	0.07%
2021/05/07	7	318.00	6	310.58	318.00	1	14,693	0.01%
2021/05/06	1	305.00	2	307.50	305.00	-1	14,811	-0.01%
2021/05/04	7	303.57	7.1	305.39	308.00	-0.1	15,155	0.00%
2021/05/03	1	315.00	1	302.00	298.50	0	15,361	0.00%
2021/04/29	2	318.25	2	322.50	318.50	0	15,576	0.00%
2021/04/28	0	0.00	12	317.42	316.00	-12	15,722	-0.08%
2021/04/27	2	307.50	3	304.83	307.50	-1	15,651	-0.01%
2021/04/26	5	314.70	1	307.00	305.50	4	15,604	0.03%
2021/04/23	0	0.00	1	325.00	324.50	-1	15,471	-0.01%
2021/04/22	1	328.00	0	0.00	315.50	1	15,551	0.01%
2021/04/21	2	318.25	0	0.00	316.00	2	15,609	0.01%
2021/04/20	1	321.50	3.2	319.25	320.50	-2.2	15,797	-0.01%
2021/04/19	9	323.33	1	317.00	319.50	8	15,976	0.05%
2021/04/16	2.1	333.00	0	0.00	332.50	2.1	16,094	0.01%
2021/04/15	4	330.63	6.4	332.48	341.50	-2.4	16,156	-0.01%
2021/04/14	10.1	321.52	2	316.00	315.50	8.1	16,343	0.05%
2021/04/13	2	320.00	0	0.00	320.00	2	16,600	0.01%
2021/04/12	2.1	326.25	1	325.50	323.00	1.1	17,156	0.01%
2021/04/09	3	334.50	3	339.00	334.50	0	17,408	0.00%
2021/04/08	7.2	332.36	0	335.00	332.50	7.2	17,517	0.04%
2021/04/07	3.1	341.18	1	340.50	340.50	2.1	17,676	0.01%
2021/04/01	2	354.75	1	360.00	351.50	1	17,728	0.01%
2021/03/31	2	349.78	1	350.50	354.00	1	17,659	0.01%
2021/03/30	1	355.00	2	348.00	356.00	-1	17,607	-0.01%
2021/03/29	2	331.75	0	0.00	332.00	2	17,594	0.01%
2021/03/26	3	335.33	4	330.50	335.50	-1	17,648	-0.01%
2021/03/25	5	333.90	4	328.75	318.00	1	17,696	0.01%
2021/03/24	0	0.00	0	323.50	326.00	0	17,729	0.00%
2021/03/23	1	316.00	4	323.38	305.50	-3	17,862	-0.02%
2021/03/19	2	299.00	0	0.00	307.00	2	18,207	0.01%
2021/03/18	5	312.50	5	309.20	312.50	0	18,415	0.00%
2021/03/17	0	0.00	2.6	298.76	299.00	-2.6	19,046	-0.01%
2021/03/15	1	295.50	0	0.00	296.00	1	19,156	0.01%
2021/03/12	3	294.00	4	297.63	292.00	-1	19,332	-0.01%
2021/03/11	2	285.50	4	289.63	293.00	-2	19,290	-0.01%
2021/03/10	3	284.00	4	284.00	283.50	-1	19,312	-0.01%
2021/03/09	4	275.25	2	279.50	273.50	2	19,378	0.01%
2021/03/08	3	279.33	2	294.50	279.50	1	19,323	0.01%
2021/03/05	3	287.00	7	295.36	295.00	-4	19,253	-0.02%
2021/03/04	4	280.38	1	280.00	278.50	3	19,494	0.02%
2021/03/03	4.1	279.85	0	0.00	280.50	4.1	20,089	0.02%
2021/03/02	1	291.00	3	294.67	291.00	-2	20,206	-0.01%
2021/02/26	0.5	304.50	0	0.00	299.00	0.5	20,621	0.00%
2021/02/25	2	310.50	1	320.00	306.00	1	20,571	0.00%
2021/02/24	2	309.75	1	306.00	295.00	1	20,482	0.00%
2021/02/23	0	291.00	1	289.50	286.00	-1	20,111	0.00%
2021/02/22	1	295.50	2	299.00	294.50	-1	20,077	0.00%
2021/02/19	2	290.00	2	293.25	290.00	0	20,068	0.00%
2021/02/18	3	288.00	3	290.00	288.00	0	20,471	0.00%
2021/02/17	1	285.00	1	284.53	286.50	0	20,394	0.00%
2021/02/05	4	263.25	1	262.50	265.00	3	20,323	0.01%
2021/02/04	0	0.00	2	252.25	254.00	-2	20,022	-0.01%
2021/02/02	1	236.50	1	245.00	246.00	0	20,266	0.00%
2021/02/01	2	226.50	0	0.00	233.00	2	20,194	0.01%
2021/01/29	0	234.00	1	240.00	226.00	-1	20,282	0.00%
2021/01/28	1	233.00	2	235.50	236.00	-1	20,453	0.00%
2021/01/27	3	243.80	2	239.25	248.00	1	20,900	0.00%
2021/01/26	6	240.58	7	242.91	238.00	-1	20,689	0.00%
2021/01/25	3	248.00	2	234.00	233.50	1	20,465	0.00%
2021/01/22	5	253.50	5	237.90	253.50	0	20,285	0.00%
2021/01/21	5	228.60	8	223.63	230.50	-3	20,632	-0.01%
2021/01/20	2	221.00	1	224.00	216.50	1	20,912	0.00%
2021/01/19	3	221.83	3	225.17	221.00	0	20,942	0.00%
2021/01/15	3	219.00	6	220.08	219.00	-3	21,070	-0.01%
2021/01/14	2	221.50	3	222.83	224.00	-1	21,183	0.00%
2021/01/13	3	227.00	4	224.88	220.00	-1	21,377	0.00%
2021/01/12	4	219.38	8	220.88	222.00	-4	21,255	-0.02%
2021/01/11	11	220.68	4	219.25	221.00	7	21,231	0.03%
2021/01/08	0	0.00	1	213.00	216.00	-1	21,161	0.00%
2021/01/07	4	211.25	10	213.75	212.50	-6	21,266	-0.03%
2021/01/06	14	208.11	11	210.14	205.50	3	21,103	0.01%
2021/01/05	26	210.38	18	208.08	209.00	8	20,767	0.04%
2021/01/04	1	199.00	6	190.67	200.00	-5	20,315	-0.02%
2020/12/31	5	182.40	9	182.39	182.00	-4	20,417	-0.02%
2020/12/30	2	177.50	12	179.50	178.00	-10	20,352	-0.05%
2020/12/28	3	173.50	1	173.50	173.50	2	20,363	0.01%
2020/12/25	3	169.33	2	170.25	168.50	1	20,484	0.00%
2020/12/24	2	173.50	1	172.50	171.50	1	20,704	0.00%
2020/12/23	10	177.10	21	175.71	176.50	-11	21,025	-0.05%
2020/12/22	3	172.17	1	171.50	170.00	2	21,244	0.01%
2020/12/21	21	174.86	25	170.66	177.00	-4	21,463	-0.02%
2020/12/18	20	173.28	10	174.75	173.00	10	21,402	0.05%
2020/12/17	14	176.43	12	179.96	176.50	2	21,487	0.01%
2020/12/16	11	177.82	9	179.33	176.50	2	21,308	0.01%
2020/12/15	41	176.02	33	175.76	174.50	8	21,169	0.04%
2020/12/14	8	185.13	18	181.11	186.00	-10	21,176	-0.05%
2020/12/11	22	182.32	9.1	183.08	173.50	12.9	21,227	0.06%
2020/12/10	1	176.50	3	175.17	178.00	-2	20,892	-0.01%
2020/12/09	10	177.40	5	178.60	177.00	5	20,964	0.02%
2020/12/08	13	178.92	11	177.50	180.00	2	21,114	0.01%
2020/12/07	4	172.50	7	173.43	172.50	-3	21,181	-0.01%
2020/12/04	2	169.50	5	170.30	169.50	-3	21,257	-0.01%
2020/12/03	6.1	170.31	1	172.00	172.00	5.1	21,423	0.02%
2020/12/02	3	177.33	4	178.63	177.50	-1	21,593	0.00%
2020/12/01	3.1	175.02	2	178.50	175.00	1.1	21,832	0.01%
2020/11/30	10	178.90	9	179.28	181.00	1	22,146	0.00%
2020/11/27	8	169.25	8	169.25	171.00	0	22,106	0.00%
2020/11/26	4	162.38	7	159.86	165.00	-3	21,958	-0.01%
2020/11/25	17	154.38	19	154.11	150.00	-2	21,831	-0.01%
2020/11/24	8	146.75	8	149.63	152.50	0	21,510	0.00%
2020/11/23	1	139.50	1	139.50	139.00	0	21,122	0.00%
2020/11/20	1	135.50	1	138.00	138.00	0	21,154	0.00%
2020/11/18	1	141.50	1	140.50	140.50	0	22,024	0.00%
2020/11/17	24	145.38	26	140.83	144.00	-2	22,546	-0.01%
2020/11/16	2	134.50	4	135.63	134.50	-2	22,619	-0.01%
2020/11/13	12	133.13	12	134.38	133.50	0	23,023	0.00%
2020/11/12	25	131.44	26	132.52	133.00	-1	23,372	0.00%
2020/11/11	25	132.64	26	133.12	130.00	-1	24,230	0.00%
2020/11/10	56	129.23	57	129.85	131.00	-1	24,580	0.00%
2020/11/09	1	125.50	1	130.00	125.50	0	24,922	0.00%
2020/11/06	8	128.19	8	128.63	126.50	0	25,163	0.00%
2020/11/05	14	126.36	20	126.83	127.50	-6	25,319	-0.02%
2020/11/04	16	126.31	11	125.00	125.50	5	25,317	0.02%
2020/11/03	7	117.93	11	118.18	118.00	-4	24,845	-0.02%
2020/11/02	5	115.40	4	116.25	116.50	1	25,018	0.00%
2020/10/30	17	114.56	23	114.74	115.50	-6	25,649	-0.02%
2020/10/29	10	112.10	9	112.56	114.50	1	25,690	0.00%
2020/10/28	6	112.83	3	113.67	111.00	3	25,271	0.01%
2020/10/27	0.1	120.50	3	118.17	121.00	-2.9	24,968	-0.01%
2020/10/26	0	0.00	1	119.00	119.00	-1	25,251	0.00%
2020/10/23	1	121.50	0	0.00	121.00	1	25,337	0.00%
2020/10/22	5	121.70	4	122.00	121.50	1	25,415	0.00%
2020/10/21	1	128.50	0	0.00	125.50	1	25,266	0.00%
2020/10/20	1	127.00	0	0.00	130.00	1	25,065	0.00%
2020/10/19	4	128.50	4	127.75	126.50	0	25,132	0.00%
2020/10/16	0	0.00	1	125.00	124.50	-1	25,702	0.00%
2020/10/15	7	129.50	5	128.00	128.00	2	25,721	0.01%
2020/10/14	2	127.25	2	126.25	127.50	0	25,500	0.00%
2020/10/13	2	123.00	4	123.00	123.00	-2	25,389	-0.01%
2020/10/12	1	124.50	0	0.00	124.50	1	25,464	0.00%
2020/10/08	10	126.35	18	124.81	127.00	-8	25,504	-0.03%
2020/10/07	4	120.75	1	121.00	121.50	3	25,230	0.01%
2020/10/06	6	121.75	5	121.50	121.50	1	25,325	0.00%
2020/10/05	3	118.50	0	0.00	119.50	3	25,291	0.01%
2020/09/30	2	117.75	1	118.00	118.00	1	25,190	0.00%
2020/09/29	4	117.13	3	121.00	116.00	1	25,088	0.00%
2020/09/28	10	118.65	10	120.40	120.50	0	24,889	0.00%
2020/09/25	3	116.83	18	117.14	113.00	-15	24,582	-0.06%
2020/09/24	8	122.06	4	121.63	119.50	4	24,484	0.02%
2020/09/22	19	128.24	18	127.78	127.00	1	24,831	0.00%
2020/09/21	0	0.00	2	132.50	130.00	-2	24,943	-0.01%
2020/09/18	3	134.33	1	135.00	134.50	2	24,915	0.01%
2020/09/17	3	135.17	4	135.00	136.00	-1	24,892	0.00%
2020/09/16	10	132.85	10	133.70	133.00	0	24,713	0.00%
2020/09/15	3	129.83	2	132.75	129.50	1	24,499	0.00%
2020/09/14	3	125.50	3	124.17	125.50	0	24,093	0.00%
2020/09/11	1	123.00	1	123.00	123.00	0	24,262	0.00%
2020/09/10	1	128.00	3	130.00	126.00	-2	24,201	-0.01%
2020/09/09	4	128.38	1	125.50	132.00	3	24,286	0.01%
2020/09/08	5	128.90	5	131.20	128.00	0	24,190	0.00%
2020/09/07	3	132.00	5	131.70	126.50	-2	24,242	-0.01%
2020/09/04	11	137.14	8	135.94	136.50	3	24,763	0.01%
2020/09/03	9	137.94	20	137.55	138.00	-11	25,002	-0.04%
2020/09/02	14	131.86	6	134.42	131.00	8	24,461	0.03%
2020/09/01	3	125.50	1	123.50	132.50	2	23,928	0.01%
2020/08/31	3	122.17	3	124.67	120.50	0	23,549	0.00%
2020/08/28	5	123.40	3	123.50	123.00	2	23,383	0.01%
2020/08/27	1	131.50	5	130.80	129.00	-4	23,254	-0.02%
2020/08/26	2	131.75	4	132.25	131.00	-2	23,598	-0.01%
2020/08/25	21	131.05	25	129.82	129.00	-4	23,887	-0.02%
2020/08/24	16	132.75	4	130.75	132.00	12	23,450	0.05%
2020/08/21	6	137.25	2	135.50	140.50	4	23,067	0.02%
2020/08/20	11	136.36	10	137.80	128.00	1	22,561	0.00%
2020/08/19	12	143.46	23	141.20	142.00	-11	22,319	-0.05%
2020/08/18	15	140.60	15	139.67	138.50	0	22,087	0.00%
2020/08/17	27	140.26	21	140.00	138.50	6	22,089	0.03%
2020/08/14	18	138.00	27	137.19	144.00	-9	21,462	-0.04%
2020/08/13	28	132.39	31	131.50	131.00	-3	21,254	-0.01%
2020/08/12	11	127.95	2	127.50	129.00	9	21,126	0.04%
2020/08/11	2	119.25	4	118.00	117.50	-2	20,834	-0.01%
2020/08/10	5	118.90	8	116.00	120.00	-3	20,473	-0.01%
2020/08/06	7	118.50	7	117.00	118.50	0	20,065	0.00%
2020/08/05	17	117.26	13	117.69	116.00	4	19,961	0.02%
2020/08/04	2	104.75	6	108.58	111.50	-4	19,411	-0.02%
2020/08/03	7	102.93	1	102.00	101.50	6	19,281	0.03%
2020/07/31	4	100.63	27	99.69	100.00	-23	19,193	-0.12%
2020/07/30	3	101.13	15	100.57	100.00	-12	19,020	-0.06%
2020/07/29	16	94.97	1	95.10	94.60	15	18,671	0.08%
2020/07/28	31	97.07	15	96.39	96.10	16	18,568	0.09%
2020/07/27	3	94.27	11	93.25	94.40	-8	18,413	-0.04%
2020/07/24	8	94.68	6	92.57	92.30	2	18,529	0.01%
2020/07/23	6	96.83	3	96.97	96.00	3	18,691	0.02%
2020/07/22	14	94.79	8	96.01	96.50	6	18,608	0.03%
2020/07/21	1	85.70	2	88.65	89.80	-1	17,942	-0.01%
2020/07/20	3	79.53	0	0.00	81.70	3	18,263	0.02%
2020/07/17	2	81.00	1	81.10	79.80	1	18,346	0.01%
2020/07/16	0	0.00	1	81.50	81.80	-1	18,413	-0.01%
2020/07/15	1	81.20	0	0.00	80.50	1	18,412	0.01%
2020/07/14	2	80.00	1	80.50	79.00	1	18,485	0.01%
2020/07/13	0	0.00	2	80.30	82.70	-2	18,653	-0.01%
2020/07/10	3	84.73	9	83.64	82.70	-6	18,846	-0.03%
2020/07/09	4	86.68	4	87.35	86.10	0	19,015	0.00%
2020/07/08	4	87.85	2	88.05	88.10	2	19,258	0.01%
2020/07/07	1	87.10	1	86.60	85.40	0	19,298	0.00%
2020/07/06	1	86.90	5	87.40	86.50	-4	19,317	-0.02%
2020/07/03	6	84.93	18	83.69	84.30	-12	19,427	-0.06%
2020/07/02	26	79.87	27	79.46	81.90	-1	19,400	-0.01%
2020/07/01	11	82.11	4	80.88	78.40	7	19,314	0.04%
2020/06/30	3	76.37	8	77.11	79.30	-5	18,858	-0.03%
2020/06/29	1	73.00	1	72.60	72.10	0	18,765	0.00%
2020/06/24	1	71.10	2	71.95	72.10	-1	18,843	-0.01%
2020/06/23	3	72.50	4	71.30	70.50	-1	19,099	-0.01%
2020/06/22	0	0.00	1	71.90	72.50	-1	19,195	-0.01%
2020/06/19	3	68.87	3	68.87	69.60	0	19,083	0.00%
2020/06/18	4	68.95	5	68.86	69.40	-1	19,140	-0.01%
2020/06/17	8	67.74	8	67.60	67.80	0	18,947	0.00%
2020/06/16	12	66.93	14	67.01	66.50	-2	18,966	-0.01%
2020/06/15	13	64.83	12	65.14	63.30	1	18,702	0.01%
2020/06/12	16	64.73	150	63.41	65.40	-134	18,726	-0.72%	大賣/鉅額交易
2020/06/11	25	67.37	29	67.63	65.90	-4	18,425	-0.02%
2020/06/10	3	62.73	7	64.86	65.30	-4	17,466	-0.02%
2020/06/09	13	60.07	10	59.70	59.40	3	16,885	0.02%
2020/06/08	11	60.04	6	59.67	59.50	5	16,932	0.03%
2020/06/05	5	61.12	4	60.05	60.40	1	16,913	0.01%
2020/06/04	37	59.77	38	59.27	59.10	-1	16,812	-0.01%
2020/06/03	1	60.30	3	59.43	59.40	-2	16,950	-0.01%
2020/06/02	150	61.05	20	60.36	59.70	130	16,883	0.77%	大買/鉅額交易
2020/06/01	23	58.52	19	58.27	60.30	4	16,561	0.02%
2020/05/29	14	55.43	10	55.60	56.00	4	16,149	0.02%
2020/05/28	14	56.11	11	56.09	55.00	3	16,444	0.02%
2020/05/27	10	56.00	12	56.37	56.00	-2	16,532	-0.01%
2020/05/26	0	0.00	4	56.50	56.20	-4	16,481	-0.02%
2020/05/25	11	54.78	0	0.00	54.70	11	16,235	0.07%
2020/05/22	6	55.18	1	54.30	54.10	5	16,085	0.03%
2020/05/21	36	59.32	30	59.40	58.70	6	15,936	0.04%
2020/05/20	5	58.14	1	58.10	57.80	4	16,305	0.02%
2020/05/19	6	58.42	0	0.00	58.50	6	16,013	0.04%
2020/05/15	0	0.00	1	69.50	69.90	-1	15,233	-0.01%
2020/05/13	6	73.33	6	73.98	72.80	0	15,197	0.00%
2020/05/12	5	73.52	1	71.80	71.80	4	15,159	0.03%
2020/05/11	3	74.30	8	73.83	75.20	-5	15,088	-0.03%
2020/05/08	3	71.80	1	71.20	71.30	2	14,939	0.01%
2020/05/07	1	69.50	0	0.00	69.50	1	14,955	0.01%
2020/05/04	0	0.00	1	69.50	70.50	-1	14,777	-0.01%
2020/04/30	1	71.40	2	73.20	71.30	-1	14,741	-0.01%
2020/04/29	2	71.70	2	72.45	72.00	0	14,677	0.00%
2020/04/28	1	70.10	0	0.00	70.50	1	14,493	0.01%
2020/04/23	7	68.67	18	68.42	68.10	-11	14,001	-0.08%
2020/04/22	0	0.00	0.3	65.60	65.40	-0.3	13,543	0.00%
2020/04/20	2	65.85	0	0.00	65.70	2	13,386	0.01%
2020/04/17	1	65.30	3	65.27	64.50	-2	13,446	-0.01%
2020/04/16	3	64.80	6	65.17	65.00	-3	13,214	-0.02%
2020/04/15	4	64.50	3	64.67	62.10	1	12,910	0.01%
2020/04/14	21	60.85	25	61.94	62.10	-4	12,508	-0.03%
2020/04/13	8	57.26	8	56.84	56.50	0	12,269	0.00%
2020/04/10	0	0.00	3	53.50	53.70	-3	11,965	-0.03%
2020/04/09	3	52.10	2	53.30	52.00	1	11,825	0.01%
2020/04/08	2	52.40	0	0.00	53.40	2	11,714	0.02%
2020/04/07	6	55.92	4	56.40	53.40	2	11,489	0.02%
2020/04/06	1	53.60	0	0.00	54.30	1	11,222	0.01%
2020/04/01	4	53.98	1	55.70	53.80	3	11,126	0.03%
2020/03/31	3	54.57	4	54.30	55.00	-1	10,938	-0.01%
2020/03/30	0	0.00	1	52.20	52.40	-1	10,584	-0.01%
2020/03/27	3	50.53	6	50.18	50.40	-3	10,329	-0.03%
2020/03/26	0	0.00	10	47.16	47.00	-10	9,955	-0.10%
2020/03/25	10	43.65	3	41.75	43.65	7	9,663	0.07%
2020/03/24	8	40.18	4	39.88	39.70	4	9,510	0.04%
2020/03/23	4	40.08	2	38.78	38.70	2	9,309	0.02%
2020/03/20	7	46.09	0	0.00	43.00	7	9,177	0.08%
2020/03/19	2	44.95	0	0.00	42.85	2	8,913	0.02%
2020/03/18	2	49.08	3	48.25	47.60	-1	8,805	-0.01%
2020/03/17	0	0.00	1	42.25	44.70	-1	8,584	-0.01%
2020/03/13	2	44.30	0	0.00	46.70	2	8,509	0.02%
2020/03/10	1	53.30	2	55.25	56.00	-1	8,218	-0.01%
2020/03/03	0	0.00	4	57.43	55.50	-4	7,573	-0.05%
2020/03/02	1	56.70	2	54.40	56.00	-1	7,183	-0.01%
2020/02/27	1	55.90	2	53.60	53.00	-1	6,883	-0.01%
2020/02/26	1	55.80	1	55.40	55.20	0	6,724	0.00%
2020/02/25	8	55.95	2	55.40	55.30	6	6,595	0.09%
2020/02/24	6	55.80	15	56.51	56.90	-9	6,535	-0.14%
2020/02/21	11	52.78	40	54.40	55.80	-29	6,145	-0.47%
2020/02/20	6	50.50	4	50.80	50.80	2	5,405	0.04%
2020/02/18	0	0.00	1	46.90	47.10	-1	5,179	-0.02%
2020/02/14	1	47.80	7	47.80	47.70	-6	5,196	-0.12%
2020/02/13	7	47.66	1	47.30	47.50	6	5,273	0.11%
2020/02/12	6	45.68	7	46.29	47.00	-1	5,269	-0.02%
2020/02/11	1	44.00	3	44.37	45.05	-2	5,299	-0.04%
2020/02/10	6	42.75	2	42.90	42.90	4	5,307	0.08%
2020/02/07	1	44.65	0	0.00	44.65	1	5,235	0.02%
2020/02/06	0	0.00	1	46.35	46.00	-1	5,311	-0.02%
2020/02/04	1	44.50	1	44.50	44.50	0	5,538	0.00%
2020/01/30	1	44.90	0	0.00	44.85	1	6,035	0.02%
2020/01/20	0	0.00	6	50.10	49.80	-6	6,094	-0.10%
2020/01/16	1	50.30	12	50.14	49.85	-11	6,636	-0.17%
2020/01/15	0	0.00	5	49.94	49.90	-5	7,050	-0.07%
2020/01/14	6	50.10	1	49.60	50.20	5	7,827	0.06%
2020/01/13	1	49.35	1	49.90	50.00	0	7,701	0.00%
2020/01/10	1	46.80	0	0.00	46.75	1	7,519	0.01%
2020/01/07	1	45.40	1	45.40	45.40	0	7,872	0.00%
2020/01/06	3	44.87	0	0.00	44.55	3	7,947	0.04%
2020/01/02	0	0.00	5	47.30	47.90	-5	8,196	-0.06%
2019/12/31	1	45.75	0	0.00	45.95	1	8,441	0.01%
2019/12/27	5	47.20	0	0.00	47.05	5	8,607	0.06%
2019/12/26	1	47.20	0	0.00	47.20	1	8,661	0.01%
2019/12/24	1	47.80	1	47.65	47.50	0	8,993	0.00%
2019/12/18	1	49.05	0	0.00	49.20	1	9,811	0.01%
2019/12/17	1	49.40	1	49.55	49.60	0	9,939	0.00%
2019/12/16	3	48.55	3	48.95	49.15	0	10,171	0.00%
2019/12/13	3	47.78	10	48.45	47.85	-7	10,535	-0.07%
2019/12/12	2	49.05	2	48.75	48.40	0	10,989	0.00%
2019/12/11	5	48.81	0	0.00	48.95	5	11,710	0.04%
2019/12/10	4	48.46	0	0.00	48.50	4	11,984	0.03%
2019/12/09	0	0.00	2	50.15	50.20	-2	11,918	-0.02%
2019/12/06	1	51.20	2	50.90	50.70	-1	11,936	-0.01%
2019/12/05	1	51.10	0	0.00	49.90	1	11,961	0.01%
2019/12/03	1	49.40	0	0.00	50.20	1	12,467	0.01%
2019/11/28	32	52.27	1	52.30	52.20	31	12,651	0.25%
2019/11/20	2	53.10	0	0.00	52.80	2	12,804	0.02%
2019/11/19	0	0.00	1	54.80	54.00	-1	12,980	-0.01%
2019/11/18	0	0.00	1	54.20	54.50	-1	12,994	-0.01%
2019/11/15	5	53.60	5	53.20	53.40	0	13,092	0.00%
2019/11/14	2	53.75	0	0.00	53.00	2	13,072	0.02%
2019/11/13	0	0.00	8	54.40	54.00	-8	13,100	-0.06%
2019/11/12	2	53.20	1	53.90	55.00	1	13,217	0.01%
2019/11/11	10	54.26	1	54.30	52.70	9	13,274	0.07%
2019/11/08	1	54.70	2	53.70	53.60	-1	13,208	-0.01%
2019/11/07	2	54.85	2	53.50	54.90	0	13,135	0.00%
2019/11/06	1	53.60	0	0.00	53.80	1	13,146	0.01%
2019/11/05	2	55.10	1	55.30	55.20	1	13,168	0.01%
2019/11/04	1	53.70	3	54.60	54.70	-2	13,186	-0.02%
2019/11/01	5	54.22	0	0.00	54.20	5	13,132	0.04%
2019/10/31	2	55.00	2	55.45	55.40	0	13,108	0.00%
2019/10/30	8	56.76	8	56.61	56.10	0	13,141	0.00%
2019/10/29	24	54.37	1	56.50	56.50	23	12,960	0.18%
2019/10/28	0	0.00	1	56.60	56.50	-1	12,829	-0.01%
2019/10/25	2	57.20	5	56.42	56.60	-3	12,785	-0.02%
2019/10/24	3	57.10	3	57.27	57.70	0	12,690	0.00%
2019/10/23	5	56.84	1	56.60	55.30	4	12,416	0.03%
2019/10/22	4	54.25	5	54.52	55.90	-1	12,379	-0.01%
2019/10/21	0	0.00	1	51.30	50.90	-1	11,771	-0.01%
2019/10/16	1.3	50.85	5	53.20	50.90	-3.7	12,597	-0.03%
2019/10/15	2	51.80	8	51.86	51.90	-6	12,432	-0.05%
2019/10/14	4	50.73	4	50.85	51.00	0	12,356	0.00%
2019/10/09	1	49.15	0	0.00	49.00	1	12,257	0.01%
2019/10/08	3	49.43	1	51.00	49.00	2	12,218	0.02%
2019/10/07	4	52.13	8	52.71	52.00	-4	12,094	-0.03%
2019/10/04	0	0.00	2	50.20	50.40	-2	11,927	-0.02%
2019/10/03	2	50.50	0	0.00	50.40	2	11,969	0.02%
2019/10/02	0	0.00	1	49.75	50.20	-1	11,948	-0.01%
2019/09/27	1	49.70	1	50.40	50.60	0	11,792	0.00%
2019/09/26	2	50.35	2	50.85	50.00	0	11,732	0.00%
2019/09/25	3	50.08	0	0.00	49.80	3	11,662	0.03%
2019/09/24	3	51.10	1	50.80	50.20	2	11,747	0.02%
2019/09/23	2	50.80	14	50.92	50.50	-12	11,671	-0.10%
2019/09/20	0	0.00	2	48.68	49.55	-2	11,584	-0.02%
2019/09/19	2	50.00	2	49.78	49.90	0	11,494	0.00%
2019/09/18	12	49.31	27	49.32	49.85	-15	11,286	-0.13%
2019/09/17	16	48.59	9	48.53	48.80	7	10,971	0.06%
2019/09/16	7	44.66	6	46.35	47.30	1	10,652	0.01%
2019/09/12	2	42.15	5	43.30	43.80	-3	10,271	-0.03%
2019/09/11	0	0.00	3	41.50	41.35	-3	10,460	-0.03%
2019/09/10	4	41.01	1	41.65	41.55	3	10,575	0.03%
2019/09/09	11	41.32	0	0.00	41.05	11	10,795	0.10%
2019/09/06	0	0.00	1	43.25	42.10	-1	10,828	-0.01%
2019/09/05	21	43.10	6	42.95	42.80	15	10,905	0.14%
2019/09/04	1	41.10	0	0.00	42.00	1	11,021	0.01%
2019/09/03	2	42.15	2	42.20	40.75	0	11,207	0.00%
2019/09/02	2	41.45	3	41.33	41.50	-1	11,119	-0.01%
2019/08/30	1	40.80	10	40.82	40.30	-9	11,103	-0.08%
2019/08/29	1	39.85	2	40.05	39.85	-1	11,137	-0.01%
2019/08/28	0	0.00	7	38.90	39.00	-7	11,226	-0.06%
2019/08/27	1	39.10	0	0.00	38.90	1	11,287	0.01%
2019/08/26	12	39.15	1	39.35	39.00	11	11,364	0.10%
2019/08/23	0	0.00	5	41.85	41.70	-5	11,441	-0.04%
2019/08/22	0	0.00	2	42.88	42.10	-2	11,611	-0.02%
2019/08/21	6	41.51	0	0.00	41.65	6	11,657	0.05%
2019/08/20	5	42.09	4	42.08	41.30	1	11,863	0.01%
2019/08/19	4	41.76	3	41.80	41.45	1	12,021	0.01%
2019/08/15	19	41.45	38	41.52	41.85	-19	12,377	-0.15%
2019/08/14	21	41.03	9	41.79	41.10	12	12,382	0.10%
2019/08/13	4	39.90	13	40.08	40.20	-9	12,351	-0.07%
2019/08/12	2	40.58	0	0.00	40.55	2	12,470	0.02%
2019/08/08	1	39.70	29	39.63	39.80	-28	12,449	-0.22%
2019/08/07	24	39.03	1	39.25	38.20	23	12,443	0.18%
2019/08/06	11	36.68	28	37.93	39.75	-17	12,402	-0.14%
2019/08/02	2	38.98	5	39.77	40.00	-3	12,357	-0.02%
2019/08/01	14	40.94	6	41.47	40.85	8	12,300	0.07%
2019/07/31	2	41.85	12	42.12	42.50	-10	12,306	-0.08%
2019/07/30	52	42.41	34	42.56	42.00	18	12,355	0.15%
2019/07/29	20	44.63	2	44.40	43.80	18	12,241	0.15%
2019/07/26	1	43.55	7	43.84	44.25	-6	12,174	-0.05%
2019/07/25	3	44.25	3	44.67	44.40	0	12,142	0.00%
2019/07/24	7	43.62	13	43.63	45.00	-6	12,018	-0.05%
2019/07/23	3	41.70	15	41.78	41.75	-12	11,824	-0.10%
2019/07/22	2	41.50	1	41.60	41.70	1	11,745	0.01%
2019/07/19	0	0.00	5	41.04	41.00	-5	11,591	-0.04%
2019/07/18	5	40.15	5	40.95	39.80	0	11,394	0.00%
2019/07/17	3	40.17	6	39.25	39.25	-3	11,135	-0.03%
2019/07/16	2	40.00	0	0.00	39.65	2	11,312	0.02%
2019/07/11	6	39.40	1	39.80	39.70	5	11,686	0.04%
2019/07/10	3	38.58	1	38.90	38.65	2	11,659	0.02%
2019/07/09	9	37.82	3	38.02	37.60	6	11,532	0.05%
2019/07/08	2	40.73	1	40.20	40.40	1	11,434	0.01%
2019/07/05	13	41.89	0	0.00	41.70	13	11,450	0.11%
2019/07/04	14	42.11	18	42.01	41.55	-4	11,545	-0.03%
2019/07/03	17	41.55	3	42.18	41.65	14	11,665	0.12%
2019/07/02	3	43.15	1	43.20	43.15	2	11,684	0.02%
2019/07/01	1	43.15	8	43.04	43.25	-7	11,679	-0.06%
2019/06/28	2	39.60	0	0.00	39.35	2	11,664	0.02%
2019/06/27	0	0.00	3	39.83	39.55	-3	11,856	-0.03%
2019/06/26	5	38.85	10	38.48	38.75	-5	11,962	-0.04%
2019/06/24	20	38.69	18	38.65	39.10	2	12,282	0.02%
2019/06/21	10	39.06	6	39.15	38.20	4	12,487	0.03%
2019/06/20	7	38.36	14	39.20	38.70	-7	12,545	-0.06%
2019/06/19	24	39.05	31	38.55	39.35	-7	12,462	-0.06%
2019/06/18	12	35.74	10	36.03	36.15	2	12,064	0.02%
2019/06/17	11	36.82	8	37.60	36.95	3	12,255	0.02%
2019/06/14	4	36.35	0	0.00	36.50	4	12,161	0.03%
2019/06/13	5	36.97	5	37.27	37.35	0	12,247	0.00%
2019/06/12	17	37.78	11	37.82	37.75	6	12,018	0.05%
2019/06/11	11	36.27	9	37.06	37.50	2	11,473	0.02%
2019/06/10	6	33.35	13	33.40	34.10	-7	11,177	-0.06%
2019/06/06	4	31.69	4	31.79	31.55	0	11,061	0.00%
2019/06/05	1	33.30	9	33.07	32.65	-8	10,990	-0.07%
2019/06/04	4	33.13	6	33.35	32.55	-2	10,954	-0.02%
2019/06/03	6	31.75	0	0.00	32.05	6	10,845	0.06%
2019/05/31	3	32.37	0	0.00	32.70	3	10,794	0.03%
2019/05/30	12	32.14	25	31.88	32.00	-13	10,711	-0.12%
2019/05/29	18	31.17	18	30.28	31.55	0	10,536	0.00%
2019/05/27	11	30.28	6	30.60	29.80	5	10,423	0.05%
2019/05/24	13	31.83	6	32.13	31.25	7	10,197	0.07%
2019/05/23	10	33.20	4	33.93	32.75	6	9,939	0.06%
2019/05/22	8	37.21	2	37.63	36.05	6	9,712	0.06%
2019/05/21	110	37.65	110	37.53	38.00	0	9,665	0.00%	大買/大賣/
2019/05/20	1	39.70	4	38.75	38.15	-3	9,561	-0.03%
2019/05/17	3	42.00	1	42.75	40.60	2	9,478	0.02%
2019/05/16	1	46.50	1	45.20	45.00	0	9,380	0.00%
2019/05/15	1	45.65	0	0.00	46.80	1	9,431	0.01%
2019/05/14	0	0.00	1	43.95	43.50	-1	9,402	-0.01%
2019/05/10	1	46.90	0	0.00	45.30	1	9,480	0.01%
2019/05/09	2	48.83	1	47.00	46.10	1	9,432	0.01%
2019/05/08	3	48.65	3	48.55	48.70	0	9,379	0.00%
2019/05/07	3	46.02	2	46.25	47.50	1	9,300	0.01%
2019/05/06	2	44.00	0	0.00	43.80	2	9,223	0.02%
2019/05/03	5	47.03	2	46.95	46.90	3	9,220	0.03%
2019/04/30	1	46.20	1	46.50	46.50	0	9,301	0.00%
2019/04/29	1	44.70	4	45.08	45.40	-3	9,332	-0.03%
2019/04/26	3	49.55	2	49.83	48.70	1	9,300	0.01%
2019/04/24	1	49.95	0	0.00	51.00	1	9,414	0.01%
2019/04/23	1	51.60	0	0.00	50.60	1	9,360	0.01%
2019/04/22	4	53.33	1	53.20	53.80	3	9,309	0.03%
2019/04/19	0	0.00	4	50.70	52.00	-4	9,170	-0.04%
2019/04/18	1	49.00	10	48.25	48.15	-9	8,936	-0.10%
2019/04/17	1	48.45	0	0.00	48.55	1	8,983	0.01%
2019/04/16	0	0.00	2	48.58	48.00	-2	8,901	-0.02%
2019/04/15	0	0.00	1	47.65	47.05	-1	8,857	-0.01%
2019/04/12	1	45.85	0	0.00	46.35	1	8,939	0.01%
2019/04/10	1	48.50	0	0.00	47.95	1	8,944	0.01%
2019/04/09	1	46.55	0	0.00	46.55	1	8,890	0.01%
2019/04/08	2	50.18	1	51.10	51.10	1	8,932	0.01%
2019/04/03	10	49.55	0	0.00	49.20	10	8,974	0.11%
2019/04/02	5	48.17	6	48.58	48.30	-1	9,024	-0.01%
2019/04/01	1	45.40	2	45.93	45.00	-1	8,933	-0.01%
2019/03/29	0	0.00	3	46.40	46.60	-3	8,711	-0.03%
2019/03/28	8	45.64	5	44.86	45.80	3	8,632	0.03%
2019/03/27	2	43.33	2	43.55	44.00	0	8,607	0.00%
2019/03/26	1	41.00	0	0.00	41.50	1	8,614	0.01%
2019/03/25	6	42.42	11	43.05	43.35	-5	8,492	-0.06%
2019/03/22	10	43.01	9	44.44	44.20	1	8,623	0.01%
2019/03/21	3	42.32	2	42.35	42.15	1	8,721	0.01%
2019/03/20	8	41.08	8	41.96	42.00	0	8,977	0.00%
2019/03/19	0	0.00	3	39.62	39.90	-3	9,202	-0.03%
2019/03/18	9	38.79	10	39.50	39.30	-1	9,650	-0.01%
2019/03/15	0	0.00	2	37.40	37.25	-2	10,059	-0.02%
2019/03/14	3	36.80	0	0.00	36.90	3	10,311	0.03%
2019/03/13	0	0.00	2	36.30	36.30	-2	10,443	-0.02%
2019/03/08	2	36.50	0	0.00	36.30	2	11,377	0.02%
2019/03/05	13	38.60	26	38.60	38.15	-13	12,156	-0.11%
2019/03/04	13	38.20	1	37.65	38.70	12	12,150	0.10%
2019/02/27	1	39.35	0	0.00	37.75	1	12,186	0.01%
2019/02/19	1	38.20	5	37.55	38.30	-4	11,809	-0.03%
2019/02/18	5	37.65	6	38.00	37.50	-1	11,865	-0.01%
2019/02/15	6	37.60	0	0.00	37.60	6	12,073	0.05%
2019/02/13	2	38.08	0	0.00	38.10	2	12,103	0.02%
2019/02/12	0	0.00	6	38.86	39.00	-6	12,034	-0.05%
2019/02/11	2	36.50	0	0.00	37.25	2	12,048	0.02%
2019/01/29	0	0.00	14	36.50	36.70	-14	12,067	-0.12%
2019/01/28	0	0.00	1	36.70	36.20	-1	12,095	-0.01%
2019/01/25	0	0.00	6	36.05	36.00	-6	12,041	-0.05%
2019/01/24	2	36.48	0	0.00	36.00	2	12,023	0.02%
2019/01/23	14	35.45	3	35.30	35.65	11	11,935	0.09%
2019/01/22	9	34.96	0	0.00	35.20	9	11,962	0.08%
2019/01/21	3	37.45	0	0.00	36.25	3	11,870	0.03%
2019/01/18	0	0.00	6	36.76	36.75	-6	11,812	-0.05%
2019/01/17	1	36.20	12	35.64	35.55	-11	11,648	-0.09%
2019/01/16	6	34.65	0	0.00	34.65	6	11,481	0.05%
2019/01/14	2	34.20	8	34.23	34.30	-6	11,431	-0.05%
2019/01/10	6	33.50	0	0.00	34.45	6	11,243	0.05%
2019/01/09	2	34.25	7	34.78	33.50	-5	11,212	-0.04%
2019/01/08	6	34.96	0	0.00	35.20	6	11,047	0.05%
2019/01/07	0	0.00	1	34.70	34.70	-1	10,995	-0.01%
2019/01/03	2	34.95	2	34.75	34.70	0	10,943	0.00%
2018/12/28	1	33.75	10	33.50	33.80	-9	10,841	-0.08%
2018/12/27	1	34.50	0	0.00	33.65	1	10,850	0.01%
2018/12/26	15	35.27	10	33.10	32.80	5	10,677	0.05%
2018/12/25	10	35.95	14	35.64	35.15	-4	10,571	-0.04%
2018/12/24	4	37.45	6	36.40	37.45	-2	10,361	-0.02%
2018/12/22	0	0.00	2	35.80	35.75	-2	10,235	-0.02%
2018/12/21	2	36.13	13	36.02	36.30	-11	10,278	-0.11%
2018/12/20	8	35.49	7	35.42	34.80	1	10,098	0.01%
2018/12/17	13	36.42	6	37.90	37.35	7	9,706	0.07%
2018/12/14	12	36.84	10	37.17	37.20	2	9,423	0.02%
2018/12/13	3	38.75	3	39.30	37.75	0	9,117	0.00%
2018/12/12	28	40.53	8	40.48	39.65	20	8,849	0.23%
2018/12/11	14	38.17	25	38.78	40.00	-11	8,632	-0.13%
2018/12/10	21	37.31	15	37.11	36.40	6	8,376	0.07%
2018/12/07	13	34.74	16	35.51	35.75	-3	8,035	-0.04%
2018/12/05	0	0.00	1	34.70	34.50	-1	7,775	-0.01%
2018/12/04	5	33.96	0	0.00	34.15	5	7,604	0.07%
2018/12/03	0	0.00	24	32.41	33.45	-24	7,323	-0.33%
2018/11/30	0	0.00	6	31.00	30.45	-6	7,115	-0.08%
2018/11/29	27	30.65	1	32.65	30.00	26	7,093	0.37%
2018/11/28	2	30.50	10	31.25	31.15	-8	6,655	-0.12%
2018/11/27	11	30.41	11	30.38	30.20	0	6,545	0.00%
2018/11/26	2	30.63	1	30.00	30.00	1	6,477	0.02%
2018/11/23	4	29.99	3	29.90	29.80	1	6,370	0.02%
2018/11/22	7	30.34	0	0.00	29.80	7	6,320	0.11%
2018/11/20	1	30.25	0	0.00	30.15	1	6,230	0.02%
2018/11/16	10	31.80	0	0.00	32.00	10	6,094	0.16%
2018/11/15	5	32.99	7	32.62	32.60	-2	6,026	-0.03%
2018/11/14	5	32.16	7	32.81	32.90	-2	5,900	-0.03%
2018/11/13	4	30.70	18	30.74	31.10	-14	5,631	-0.25%
2018/11/12	15	29.43	14	30.09	29.55	1	5,464	0.02%
2018/11/08	19	29.84	3	29.75	29.70	16	5,481	0.29%
2018/11/07	1	28.00	0	0.00	29.60	1	5,363	0.02%
2018/10/24	1	26.90	51	26.69	26.95	-50	5,109	-0.98%
2018/10/16	0	0.00	5	24.50	24.75	-5	4,770	-0.10%
2018/10/15	5	24.40	1	24.20	23.90	4	4,732	0.08%
2018/10/09	5	26.85	8	26.80	26.60	-3	4,532	-0.07%
2018/10/05	0	0.00	6	29.23	28.80	-6	4,394	-0.14%
2018/10/04	0	0.00	7	29.93	29.70	-7	4,309	-0.16%
2018/10/03	2	30.80	15	31.00	30.85	-13	4,247	-0.31%
2018/10/02	8	30.18	0	0.00	30.00	8	4,113	0.19%
2018/10/01	0	0.00	14	29.85	30.10	-14	4,069	-0.34%
2018/09/28	7	29.75	0	0.00	30.05	7	4,025	0.17%
2018/09/27	58	29.46	1	29.40	29.40	57	3,937	1.45%
2018/09/26	11	30.08	1	30.15	29.90	10	3,854	0.26%
2018/09/20	11	32.05	1	32.00	32.00	10	3,638	0.27%
2018/09/19	0	0.00	1	33.30	32.90	-1	3,554	-0.03%
2018/09/18	1	33.60	0	0.00	33.00	1	3,551	0.03%
2018/09/17	2	35.20	3	35.03	34.30	-1	3,421	-0.03%
2018/09/14	39	33.55	38	33.95	34.00	1	3,060	0.03%
2018/09/13	23	32.76	22	32.40	32.60	1	2,683	0.04%
2018/09/11	1	32.25	1	32.00	31.30	0	2,317	0.00%
2018/09/10	0	0.00	4	30.95	31.35	-4	2,210	-0.18%
2018/09/06	4	32.45	3	32.25	31.00	1	2,012	0.05%
2018/09/05	3	31.43	1	31.55	32.50	2	1,849	0.11%
2018/09/04	0	0.00	5	29.60	30.00	-5	1,631	-0.31%
2018/09/03	9	29.22	0	0.00	28.60	9	1,556	0.58%
2018/08/31	0	0.00	1	28.65	28.70	-1	1,428	-0.07%
2018/08/17	1	29.85	0	0.00	29.30	1	1,438	0.07%
2018/08/14	5	29.45	5	29.45	29.80	0	1,355	0.00%
2018/08/13	1	29.70	1	29.30	29.40	0	1,316	0.00%
2018/08/10	0	0.00	1	28.70	28.85	-1	1,263	-0.08%
2018/08/08	1	28.20	0	0.00	28.20	1	1,163	0.09%
2018/07/13	0	0.00	3.2	26.68	27.20	-3.2	1,299	-0.25%
2018/06/27	1	28.85	0	0.00	29.00	1	1,600	0.06%
2018/05/25	0	0.00	0.1	26.25	26.00	-0.1	3,805	0.00%
2018/05/21	0	0.00	1	25.25	25.35	-1	3,850	-0.03%
2018/04/19	0	0.00	1	30.00	30.00	-1	3,875	-0.03%
2018/04/12	0	0.00	2	30.35	30.35	-2	3,892	-0.05%
2018/04/10	0	0.00	3	31.12	31.50	-3	3,835	-0.08%
2018/04/02	2	33.50	0	0.00	32.80	2	3,795	0.05%
2018/03/30	4	34.51	2	33.70	33.70	2	3,724	0.05%
2018/03/29	1	34.90	7	34.99	35.70	-6	3,609	-0.17%
2018/03/27	1	32.70	1	32.70	32.70	0	3,386	0.00%
2018/03/22	3	32.10	3	31.95	32.00	0	3,247	0.00%
2018/03/21	3	32.10	3	32.40	32.35	0	3,193	0.00%
2018/03/19	3	30.85	3	31.35	31.50	0	3,129	0.00%
2018/03/16	6	32.55	6	31.50	31.50	0	3,056	0.00%
2018/03/15	3	32.80	5	33.09	32.95	-2	2,973	-0.07%
2018/03/14	3	33.00	4	33.25	33.00	-1	2,939	-0.03%
2018/03/13	3	33.95	0	0.00	33.90	3	2,857	0.10%
2018/03/12	2	33.18	0	0.00	34.50	2	2,799	0.07%
2018/03/09	1	34.45	12	33.52	34.40	-11	2,570	-0.43%
2018/03/08	16	33.46	5	33.55	34.30	11	2,367	0.46%
2018/03/06	17	33.30	16	32.49	33.20	1	1,914	0.05%
2018/01/17	0	0.00	1	27.00	27.05	-1	1,779	-0.06%