南電 (8046)-日盛-士林券商分點個股進出

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
187.0
漲跌
▼3.5
漲幅
-1.84%
成交量
1,335張
產業
上市電子零組件類股
1405人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南電 (8046)籌碼相關－日盛-士林券商分點個股進出

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

日盛-士林券商分點個股進出
日盛-士林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
2023/04/07	1	274.00	1	274.50	274.00	0	8,272	0.00%
2023/04/06	8	273.31	1	274.50	274.50	7	8,283	0.08%
2023/03/31	1	284.00	17	282.62	283.00	-16	8,310	-0.19%
2023/03/30	0.1	280.00	13	280.31	281.00	-13	8,315	-0.16%
2023/03/29	10	272.45	2	272.50	272.00	8	8,478	0.09%
2023/03/28	9	278.44	8.3	278.96	273.50	0.7	8,836	0.01%
2023/03/27	1	283.00	4	281.88	285.50	-3	8,862	-0.03%
2023/03/24	6	289.42	7.2	287.14	286.50	-1.2	9,014	-0.01%
2023/03/23	1	275.50	0	279.00	280.50	1	8,871	0.01%
2023/03/22	2	276.00	2.8	276.29	275.50	-0.8	8,921	-0.01%
2023/03/21	6.1	268.34	1	269.00	269.00	5.1	8,944	0.06%
2023/03/20	4	263.00	1	265.00	262.50	3	8,933	0.03%
2023/03/17	0	0.00	3	262.83	261.00	-3	9,094	-0.03%
2023/03/16	12	258.04	0.4	262.00	259.00	11.6	9,229	0.13%
2023/03/15	1	262.00	0	0.00	259.50	1	9,580	0.01%
2023/03/14	2	260.25	2	260.00	260.00	0	9,712	0.00%
2023/03/13	2.1	262.43	0	0.00	266.00	2.1	9,889	0.02%
2023/03/10	1	260.50	1	267.00	260.00	0	9,931	0.00%
2023/03/09	5.1	267.08	5	267.00	266.50	0.1	10,174	0.00%
2023/03/08	3.3	261.27	1	258.50	263.00	2.3	10,063	0.02%
2023/03/07	32.1	259.81	73	257.55	258.50	-40.9	10,084	-0.41%
2023/03/06	10.1	263.97	1	264.00	261.00	9.1	10,128	0.09%
2023/03/03	38.2	259.36	18	260.25	259.00	20.2	10,261	0.20%
2023/03/02	4	248.25	5.1	246.86	250.50	-1.1	10,165	-0.01%
2023/03/01	2.1	240.37	2	236.75	240.50	0.1	10,116	0.00%
2023/02/24	3.1	236.52	1	239.50	235.00	2.1	10,158	0.02%
2023/02/23	4	241.88	1	239.00	243.00	3	10,183	0.03%
2023/02/22	2	240.75	1	241.00	240.00	1	10,408	0.01%
2023/02/21	2	247.00	3	244.17	247.00	-1	10,602	-0.01%
2023/02/20	0	0.00	1	248.00	244.00	-1	10,845	-0.01%
2023/02/17	1	246.00	1	244.50	245.50	0	11,153	0.00%
2023/02/16	1	247.00	1	247.00	247.50	0	11,793	0.00%
2023/02/15	2	235.50	1	240.00	244.00	1	11,900	0.01%
2023/02/14	1	237.50	1	239.00	238.50	0	11,952	0.00%
2023/02/13	1	233.56	0.2	234.00	233.00	0.9	12,322	0.01%
2023/02/10	1.1	239.36	1	237.00	237.00	0.1	12,572	0.00%
2023/02/09	1	241.51	1	243.00	243.00	0	12,694	0.00%
2023/02/08	2	244.00	0	0.00	244.00	2	12,976	0.02%
2023/02/06	1.1	241.48	1	239.00	239.00	0.1	13,207	0.00%
2023/02/03	0	260.00	0	0.00	255.00	0	13,161	0.00%
2023/02/02	3	261.00	1	259.00	264.50	2	13,207	0.02%
2023/02/01	0	0.00	0	255.50	255.50	0	13,225	0.00%
2023/01/31	1	247.50	7	243.21	243.00	-6	13,197	-0.05%
2023/01/30	2	240.50	2	242.00	246.00	0	13,404	0.00%
2023/01/16	2	233.25	32	231.36	233.00	-30	13,839	-0.22%
2023/01/13	33	235.30	20	233.93	230.00	13	14,000	0.09%
2023/01/12	15	234.00	16	234.66	232.00	-1	14,152	-0.01%
2023/01/11	10	234.50	11	236.55	234.00	-1	14,447	-0.01%
2023/01/10	13	234.81	13	233.62	236.50	0	14,660	0.00%
2023/01/09	32	234.53	13	235.00	236.00	19	14,843	0.13%
2023/01/06	7	222.79	9	226.00	227.50	-2	14,819	-0.01%
2023/01/05	5	223.00	13	224.12	219.50	-8	14,815	-0.05%
2023/01/04	18.2	223.52	7	224.43	223.00	11.2	14,728	0.08%
2023/01/03	1	226.50	1	226.00	233.00	0	14,662	0.00%
2022/12/30	1.2	232.54	0	0.00	227.00	1.2	14,732	0.01%
2022/12/29	2	229.25	4	229.50	231.00	-2	14,768	-0.01%
2022/12/28	0	0.00	4	233.63	231.50	-4	14,913	-0.03%
2022/12/27	1	241.50	2	238.75	238.00	-1	15,074	-0.01%
2022/12/26	1	239.50	0	0.00	237.00	1	15,149	0.01%
2022/12/23	2	242.25	1	240.00	242.00	1	15,276	0.01%
2022/12/22	2	241.00	3	239.00	243.00	-1	15,283	-0.01%
2022/12/21	2	236.50	5	236.70	237.00	-3	15,279	-0.02%
2022/12/20	14.1	241.77	21	244.48	241.50	-6.9	15,189	-0.05%
2022/12/19	7	258.43	5	259.40	257.00	2	14,930	0.01%
2022/12/16	7.1	261.07	5	262.00	260.00	2.1	14,855	0.01%
2022/12/15	10	272.75	5	273.50	274.00	5	14,757	0.03%
2022/12/14	2	271.50	1	274.00	274.00	1	14,743	0.01%
2022/12/13	1.2	270.58	20	284.50	270.00	-18.8	14,790	-0.13%
2022/12/12	4	279.13	12	279.21	281.00	-8	14,675	-0.05%
2022/12/09	4	289.25	3	279.83	281.50	1	14,751	0.01%
2022/12/08	5.1	280.94	8.1	282.24	287.00	-3	14,641	-0.02%
2022/12/07	29.1	285.05	52	294.47	278.50	-22.9	14,622	-0.16%
2022/12/06	19	309.00	2	304.00	304.50	17	14,293	0.12%
2022/12/05	13	308.46	13	308.04	310.50	0	14,155	0.00%
2022/12/02	2	291.50	11	292.95	295.50	-9	13,957	-0.06%
2022/12/01	39	287.29	51	287.48	286.50	-12	13,977	-0.09%
2022/11/30	1	269.00	11	268.95	269.50	-10	13,656	-0.07%
2022/11/29	44	267.85	36	267.58	267.00	8	13,768	0.06%
2022/11/28	2	270.75	1	273.50	273.00	1	13,889	0.01%
2022/11/25	7	274.29	4	274.00	271.00	3	14,066	0.02%
2022/11/24	22	260.84	49	266.36	270.00	-27	13,891	-0.19%
2022/11/23	4	259.00	3	263.50	259.00	1	13,814	0.01%
2022/11/22	4	262.50	4	258.88	262.00	0	13,857	0.00%
2022/11/21	12	262.21	22	259.48	261.00	-10	13,867	-0.07%
2022/11/18	43	264.72	13	261.54	258.00	30	13,855	0.22%
2022/11/17	26	267.73	25	268.04	267.50	1	13,777	0.01%
2022/11/16	27	266.54	27	270.59	272.50	0	13,810	0.00%
2022/11/15	74	264.06	69	266.42	270.50	5	13,909	0.04%
2022/11/14	26	264.15	56.1	268.86	263.00	-30.1	13,834	-0.22%
2022/11/11	0	0.00	3.1	256.50	256.50	-3.1	13,368	-0.02%
2022/11/10	6	232.75	4	233.88	233.50	2	13,309	0.02%
2022/11/09	13	232.42	14	231.93	234.50	-1	13,340	-0.01%
2022/11/08	7.1	222.48	8	220.69	219.00	-1	13,260	-0.01%
2022/11/07	4.1	216.26	6	216.67	214.50	-1.9	13,156	-0.01%
2022/11/04	31	213.81	28	212.30	217.00	3	13,147	0.02%
2022/11/03	70	215.11	64	212.48	217.00	6	12,958	0.05%
2022/11/02	11	214.59	17	213.97	217.50	-6	12,985	-0.05%
2022/11/01	6	211.17	3.2	210.69	208.50	2.8	12,849	0.02%
2022/10/31	11.2	211.64	9	212.39	211.50	2.2	12,874	0.02%
2022/10/28	15	208.00	15	208.50	208.50	0	12,879	0.00%
2022/10/27	23	203.83	26	204.60	207.00	-3	12,750	-0.02%
2022/10/26	15	202.07	12	201.54	199.50	3	12,741	0.02%
2022/10/25	9	208.44	10	208.30	207.00	-1	12,665	-0.01%
2022/10/24	25	206.78	28	208.86	207.50	-3	12,654	-0.02%
2022/10/21	26	201.02	25	202.08	195.00	1	12,710	0.01%
2022/10/20	4	198.75	4	199.75	199.50	0	12,735	0.00%
2022/10/19	7	207.43	5	207.80	205.00	2	12,665	0.02%
2022/10/18	4	201.25	4	201.63	201.00	0	12,497	0.00%
2022/10/17	8	189.19	7	192.21	195.00	1	12,474	0.01%
2022/10/14	2	190.25	4	193.75	195.50	-2	12,509	-0.02%
2022/10/13	3	182.67	14	185.68	178.00	-11	12,619	-0.09%
2022/10/12	1	187.50	1	189.50	189.00	0	12,571	0.00%
2022/10/11	4	192.63	4	189.25	187.50	0	12,616	0.00%
2022/10/07	9	205.61	5	205.60	204.00	4	12,604	0.03%
2022/10/06	4	201.50	6.1	203.23	207.00	-2.1	12,628	-0.02%
2022/10/05	30	202.73	28	202.95	200.50	2	12,668	0.02%
2022/10/04	21	194.12	21	197.10	198.00	0	12,570	0.00%
2022/10/03	9	188.33	7.1	189.67	188.50	2	12,519	0.02%
2022/09/30	4	186.00	5	187.20	189.00	-1	12,630	-0.01%
2022/09/29	3	187.17	3	188.67	186.00	0	12,684	0.00%
2022/09/28	4	193.88	4	189.50	187.00	0	12,715	0.00%
2022/09/27	2	197.00	3	195.83	200.00	-1	12,759	-0.01%
2022/09/26	0	0.00	30.1	195.50	193.00	-30.1	12,737	-0.24%
2022/09/23	1	208.50	7	206.43	205.00	-6	12,722	-0.05%
2022/09/22	38	208.13	3	206.83	207.00	35	12,698	0.28%
2022/09/21	0	0.00	2	215.75	216.00	-2	12,641	-0.02%
2022/09/20	2	216.75	0	0.00	220.50	2	12,644	0.02%
2022/09/19	4	222.63	4	222.63	222.00	0	12,513	0.00%
2022/09/16	2	222.25	23	224.67	221.50	-21	12,492	-0.17%
2022/09/15	1.1	229.05	1	231.50	228.00	0.1	12,403	0.00%
2022/09/14	27.2	228.83	1	228.00	229.50	26.2	12,408	0.21%
2022/09/13	15	244.67	10	240.70	240.00	5	12,285	0.04%
2022/09/12	0	0.00	2	247.50	246.50	-2	12,262	-0.02%
2022/09/08	1	242.00	0	0.00	242.00	1	12,336	0.01%
2022/09/07	33	242.36	23	241.43	242.00	10	12,397	0.08%
2022/09/06	1	254.00	7	251.29	250.50	-6	12,319	-0.05%
2022/09/05	5	249.90	4	249.75	247.50	1	12,305	0.01%
2022/09/02	1	249.00	0	0.00	243.00	1	12,206	0.01%
2022/09/01	30	253.85	19	251.42	244.50	11	12,032	0.09%
2022/08/31	23	267.63	21	264.71	270.50	2	11,794	0.02%
2022/08/30	2	267.00	4	266.00	267.50	-2	11,767	-0.02%
2022/08/29	2	262.00	0	0.00	266.50	2	11,715	0.02%
2022/08/26	40	281.10	33	281.36	278.00	7	11,605	0.06%
2022/08/25	27	277.39	11	274.77	276.00	16	11,562	0.14%
2022/08/24	25	270.12	25	273.18	270.00	0	11,603	0.00%
2022/08/23	45	275.17	2	282.50	274.00	43	11,453	0.38%
2022/08/22	23	298.00	38	302.75	288.00	-15	11,245	-0.13%
2022/08/19	44	286.16	78	284.12	295.00	-34	10,925	-0.31%
2022/08/18	5	270.20	27	272.37	281.50	-22	10,763	-0.20%
2022/08/17	10.1	279.23	4	279.88	278.00	6.1	10,705	0.06%
2022/08/16	26	278.98	0	0.00	277.00	26	10,591	0.25%
2022/08/15	57.1	272.03	26	278.90	282.00	31.1	10,432	0.30%
2022/08/12	20	259.40	6	260.17	261.50	14	10,094	0.14%
2022/08/11	3	255.33	32	254.44	254.00	-29	9,930	-0.29%
2022/08/10	33	250.89	2	246.50	245.50	31	9,778	0.32%
2022/08/09	1	246.50	16	250.50	249.00	-15	9,654	-0.16%
2022/08/08	4	241.88	3	242.17	246.50	1	9,525	0.01%
2022/08/05	0	0.00	2	244.50	244.00	-2	9,468	-0.02%
2022/08/04	0	0.00	20	235.00	234.50	-20	9,353	-0.21%
2022/08/03	0	0.00	1.2	236.50	234.00	-1.2	9,176	-0.01%
2022/08/02	2	234.50	22.1	232.91	238.00	-20.1	9,128	-0.22%
2022/08/01	26.1	237.70	29	237.10	243.50	-3	8,992	-0.03%
2022/07/29	2.2	239.59	1	246.00	240.50	1.2	8,840	0.01%
2022/07/28	24	240.31	1	240.00	238.50	23	8,673	0.27%
2022/07/27	2	260.00	4.2	259.79	263.50	-2.2	8,248	-0.03%
2022/07/26	77.3	265.15	15	258.23	254.50	62.3	7,993	0.78%
2022/07/25	7.1	276.96	6	281.58	272.00	1.1	7,811	0.01%
2022/07/22	3.1	286.13	6.1	283.66	278.50	-3	7,679	-0.04%
2022/07/21	6.5	279.66	4	278.75	282.00	2.5	7,498	0.03%
2022/07/20	1	266.50	3.2	263.37	266.50	-2.2	7,230	-0.03%
2022/07/19	0.2	258.66	0	0.00	253.00	0.2	7,063	0.00%
2022/07/18	1	263.00	2	260.25	259.00	-1	7,012	-0.01%
2022/07/14	7	245.29	8	244.94	247.00	-1	6,744	-0.01%
2022/07/13	2	248.50	4	249.25	242.00	-2	6,583	-0.03%
2022/07/12	0.3	242.00	1	241.50	238.50	-0.7	6,465	-0.01%
2022/07/11	5.3	251.59	3	250.83	248.50	2.3	6,373	0.04%
2022/07/08	1	257.93	1	257.00	262.00	0	6,216	0.00%
2022/07/07	17	249.82	12	250.50	251.50	5	5,992	0.08%
2022/07/06	17	248.35	16	242.69	243.00	1	5,833	0.02%
2022/06/29	1	279.50	1	275.50	273.50	0	5,213	0.00%
2022/06/28	1	290.00	0	0.00	289.50	1	5,134	0.02%
2022/06/27	0	0.00	5	301.60	312.50	-5	5,099	-0.10%
2022/06/24	1	285.50	0	0.00	284.50	1	5,038	0.02%
2022/06/23	3	287.83	6	292.50	286.50	-3	4,981	-0.06%
2022/06/21	0	0.00	7	311.21	314.00	-7	4,846	-0.14%
2022/06/20	0	0.00	0.1	306.01	299.00	-0.1	4,812	0.00%
2022/06/17	1	319.00	2	317.00	316.00	-1	4,736	-0.02%
2022/06/16	7	327.71	8.1	326.26	316.00	-1.1	4,613	-0.02%
2022/06/15	6	331.17	9	331.67	329.50	-3	4,489	-0.07%
2022/06/14	0	0.00	3	342.67	343.00	-3	4,421	-0.07%
2022/06/13	1.1	346.05	1	345.50	345.00	0.1	4,377	0.00%
2022/06/10	1.1	362.71	1	358.50	365.00	0.1	4,379	0.00%
2022/06/08	7	366.43	7	371.29	365.00	0	4,333	0.00%
2022/06/02	4	371.46	0	0.00	372.00	4	4,373	0.09%
2022/06/01	13.1	371.25	0	0.00	371.00	13.1	4,385	0.30%
2022/05/31	0	0.00	1	391.50	394.50	-1	4,295	-0.02%
2022/05/26	2	376.54	2	380.74	368.00	0	4,372	0.00%
2022/05/25	3	367.83	4	371.75	381.00	-1	4,314	-0.02%
2022/05/24	0	386.00	0	0.00	380.00	0	4,219	0.00%
2022/05/20	1	403.00	1	401.00	401.50	0	4,207	0.00%
2022/05/19	1	405.50	4	400.13	407.50	-3	4,241	-0.07%
2022/05/18	5	416.50	0	0.00	414.00	5	4,263	0.12%
2022/05/16	2	411.50	3	412.67	401.00	-1	4,301	-0.02%
2022/05/13	1	393.50	1	390.00	398.00	0	4,277	0.00%
2022/05/12	1	389.00	1	381.00	381.00	0	4,265	0.00%
2022/05/11	1	391.00	0	0.00	391.00	1	4,229	0.02%
2022/05/10	1	400.00	1	400.50	404.00	0	4,228	0.00%
2022/05/09	1	397.00	1	395.00	395.00	0	4,273	0.00%
2022/05/06	2	399.00	1	395.00	401.50	1	4,351	0.02%
2022/05/05	1	415.00	0	0.00	418.00	1	4,332	0.02%
2022/05/04	1	410.50	1	408.50	398.50	0	4,312	0.00%
2022/05/03	0	399.00	0	0.00	399.50	0	4,350	0.00%
2022/04/29	0	0.00	1	410.50	404.00	-1	4,417	-0.02%
2022/04/28	2	399.50	0	0.00	395.00	2	4,424	0.05%
2022/04/27	0	0.00	2	394.01	409.00	-2	4,415	-0.05%
2022/04/25	0.1	409.54	0	0.00	406.50	0.1	4,401	0.00%
2022/04/22	10	445.98	0	0.00	434.50	10	4,379	0.23%
2022/04/19	0	0.00	10	449.00	449.00	-10	4,421	-0.23%
2022/04/15	10.6	452.25	5	441.50	441.00	5.6	4,550	0.12%
2022/04/14	3	465.00	3	468.50	467.00	0	4,539	0.00%
2022/04/13	0	0.00	6	461.67	466.00	-6	4,553	-0.13%
2022/04/11	3.1	471.40	1.2	487.83	455.00	1.9	4,551	0.04%
2022/04/08	1	498.00	1	505.00	498.00	0	4,520	0.00%
2022/04/07	6	516.50	5	522.00	509.00	1	4,488	0.02%
2022/04/01	5	512.00	0	0.00	526.00	5	4,428	0.11%
2022/03/31	0	0.00	1	527.00	524.00	-1	4,442	-0.02%
2022/03/30	4	539.25	4.1	536.94	537.00	-0.1	4,433	0.00%
2022/03/29	2	519.00	7	518.29	522.00	-5	4,437	-0.11%
2022/03/25	2	509.00	9	514.44	518.00	-7	4,437	-0.16%
2022/03/24	1	509.00	6	510.83	508.00	-5	4,422	-0.11%
2022/03/23	0	0.00	2.1	516.08	514.00	-2.1	4,439	-0.05%
2022/03/22	1	488.00	1	495.00	490.00	0	4,435	0.00%
2022/03/21	2	484.00	1	488.00	488.50	1	4,483	0.02%
2022/03/17	1.1	482.68	9	490.78	489.50	-7.9	4,508	-0.18%
2022/03/16	1	458.00	1	461.00	460.00	0	4,481	0.00%
2022/03/15	7	455.06	3	457.67	458.50	4	4,464	0.09%
2022/03/14	3	477.54	1	481.50	485.00	2	4,419	0.05%
2022/03/11	16.1	493.29	1	492.50	489.00	15.1	4,433	0.34%
2022/03/10	2.1	501.93	0	0.00	498.50	2.1	4,467	0.05%
2022/03/09	2.3	483.98	1	486.00	486.50	1.3	4,471	0.03%
2022/03/08	2	501.25	2	496.75	475.50	0	4,524	0.00%
2022/03/07	5	505.00	11	501.91	494.50	-6	4,516	-0.13%
2022/03/04	11	539.91	16	541.69	547.00	-5	4,550	-0.11%
2022/03/03	7	547.43	5	558.00	535.00	2	4,564	0.04%
2022/03/02	10	540.00	10	544.00	548.00	0	4,631	0.00%
2022/03/01	10	541.50	15	543.60	539.00	-5	4,670	-0.11%
2022/02/25	5	527.00	6	531.33	524.00	-1	4,634	-0.02%
2022/02/24	5	524.00	5	530.00	512.00	0	4,608	0.00%
2022/02/23	0	0.00	1	531.00	529.00	-1	4,578	-0.02%
2022/02/22	9	525.67	0	0.00	521.00	9	4,598	0.20%
2022/02/18	0	0.00	7	532.86	536.00	-7	4,626	-0.15%
2022/02/17	10	525.50	10	529.50	525.00	0	4,648	0.00%
2022/02/16	0	0.00	3	525.33	528.00	-3	4,739	-0.06%
2022/02/15	1	506.00	1	503.00	502.00	0	4,807	0.00%
2022/02/14	2	494.50	0	0.00	496.00	2	4,926	0.04%
2022/02/11	5	516.00	5	522.00	514.00	0	5,001	0.00%
2022/02/10	6	517.83	0	0.00	516.00	6	5,059	0.12%
2022/02/09	0.1	520.00	1	525.00	526.00	-0.9	5,105	-0.02%
2022/02/08	6	490.42	7	497.43	506.00	-1	5,149	-0.02%
2022/02/07	1	475.50	0	0.00	478.00	1	5,192	0.02%
2022/01/26	2	477.25	1	479.50	472.00	1	5,269	0.02%
2022/01/25	3	485.67	3	482.00	477.00	0	5,410	0.00%
2022/01/24	6	494.17	7	494.34	496.00	-1	5,518	-0.02%
2022/01/21	1.1	507.05	0	0.00	490.50	1.1	5,596	0.02%
2022/01/19	1	525.00	0	0.00	519.00	1	5,821	0.02%
2022/01/18	1.1	538.06	2	546.00	545.00	-0.9	5,860	-0.02%
2022/01/17	5	526.00	6	528.83	528.00	-1	5,876	-0.02%
2022/01/14	1	502.00	0	0.00	514.00	1	5,944	0.02%
2022/01/13	0.1	515.00	2	518.50	520.00	-1.9	6,018	-0.03%
2022/01/12	0.1	510.83	0	0.00	505.00	0.1	6,150	0.00%
2022/01/11	7	512.71	12	512.00	509.00	-5	6,285	-0.08%
2022/01/10	4	529.25	0	0.00	517.00	4	6,323	0.06%
2022/01/06	8.6	579.70	8	584.00	573.00	0.6	6,406	0.01%
2022/01/05	5	584.00	5	591.00	589.00	0	6,501	0.00%
2022/01/04	6	584.00	5	591.00	585.00	1	6,518	0.02%
2022/01/03	5	585.00	9.3	591.79	583.00	-4.3	6,579	-0.07%
2021/12/28	2	578.00	2	571.00	572.00	0	6,892	0.00%
2021/12/24	0	0.00	0.7	574.00	567.00	-0.7	7,055	-0.01%
2021/12/22	1	572.00	0	0.00	571.00	1	7,317	0.01%
2021/12/21	0	0.00	3	573.67	577.00	-3	7,389	-0.04%
2021/12/20	1	562.00	2	568.00	565.00	-1	7,459	-0.01%
2021/12/17	2	566.00	1	576.00	565.00	1	7,547	0.01%
2021/12/16	3	577.67	0	0.00	572.00	3	7,602	0.04%
2021/12/15	5	555.00	5	559.60	575.00	0	7,603	0.00%
2021/12/14	4.3	554.07	4	556.50	556.00	0.3	7,611	0.00%
2021/12/13	2	573.00	1.1	577.82	574.00	0.9	7,668	0.01%
2021/12/10	11	574.45	2.3	577.17	572.00	8.7	7,717	0.11%
2021/12/09	3	581.67	2	598.00	586.00	1	7,738	0.01%
2021/12/08	2	594.00	3	595.67	585.00	-1	7,744	-0.01%
2021/12/07	3	585.33	5	589.20	586.00	-2	7,757	-0.03%
2021/12/06	8	584.50	2	582.00	581.00	6	7,771	0.08%
2021/12/03	2	603.00	3	597.33	601.00	-1	7,856	-0.01%
2021/12/02	7.2	596.86	4	607.50	590.00	3.2	7,958	0.04%
2021/12/01	4.7	610.94	2	616.00	608.00	2.7	8,101	0.03%
2021/11/30	8.1	626.08	25	615.00	626.00	-17	8,105	-0.21%
2021/11/29	4	581.50	4	586.25	584.00	0	8,059	0.00%
2021/11/26	6	588.00	7	587.00	585.00	-1	8,084	-0.01%
2021/11/25	12	574.33	17	576.65	579.00	-5	8,020	-0.06%
2021/11/24	14	571.00	13	574.38	566.00	1	8,127	0.01%
2021/11/23	1	549.00	1	558.00	558.00	0	8,264	0.00%
2021/11/22	1	560.00	1	548.00	561.00	0	8,299	0.00%
2021/11/19	3	550.67	4	550.75	548.00	-1	8,432	-0.01%
2021/11/18	3	546.33	4.2	546.98	548.00	-1.2	8,499	-0.01%
2021/11/17	1	567.00	2	563.50	560.00	-1	8,526	-0.01%
2021/11/16	6	562.50	6	565.17	561.00	0	8,574	0.00%
2021/11/15	11	568.82	2	586.00	562.00	9	8,567	0.11%
2021/11/12	15	579.67	5	579.80	574.00	10	8,598	0.12%
2021/11/11	13	555.38	35	563.29	576.00	-22	8,569	-0.26%
2021/11/10	7	547.43	2	553.00	555.00	5	8,532	0.06%
2021/11/09	0	0.00	3	546.67	542.00	-3	8,549	-0.04%
2021/11/08	4	537.25	0	0.00	536.00	4	8,522	0.05%
2021/11/05	4	541.50	5	549.37	558.00	-1	8,506	-0.01%
2021/11/04	28	547.11	11	545.27	535.00	17	8,427	0.20%
2021/11/03	8	520.63	19	521.74	530.00	-11	8,376	-0.13%
2021/11/02	10	529.10	10	538.30	526.00	0	8,331	0.00%
2021/11/01	14	518.71	7	513.86	514.00	7	8,267	0.08%
2021/10/29	13	482.08	15	486.70	490.50	-2	8,313	-0.02%
2021/10/28	13	472.04	8	472.25	465.50	5	8,216	0.06%
2021/10/27	7	464.44	6	467.17	470.50	1	8,151	0.01%
2021/10/26	5	449.10	6	442.08	440.50	-1	7,978	-0.01%
2021/10/25	5	442.70	8	445.44	442.00	-3	8,045	-0.04%
2021/10/22	19	441.71	14	442.57	440.50	5	8,096	0.06%
2021/10/21	2.3	434.67	0	0.00	430.00	2.3	8,048	0.03%
2021/10/20	17	447.65	17	450.76	456.50	0	8,036	0.00%
2021/10/19	10	442.95	16.1	443.91	450.50	-6.1	7,971	-0.08%
2021/10/18	4	407.63	4	411.00	412.00	0	7,845	0.00%
2021/10/15	0	0.00	1	410.00	413.50	-1	7,803	-0.01%
2021/10/14	3	395.17	3	398.17	392.50	0	7,727	0.00%
2021/10/13	3	408.83	1	399.00	393.00	2	7,675	0.03%
2021/10/12	5	434.00	0	0.00	418.50	5	7,620	0.07%
2021/10/08	5	428.20	5	433.80	430.00	0	7,639	0.00%
2021/10/07	6	425.50	6	428.75	431.00	0	7,595	0.00%
2021/10/06	7	418.43	7	411.14	407.00	0	7,534	0.00%
2021/10/05	8	412.13	9	417.33	425.00	-1	7,507	-0.01%
2021/10/04	6	426.67	6	407.92	401.50	0	7,422	0.00%
2021/10/01	19.1	428.74	17	431.59	423.00	2.1	7,494	0.03%
2021/09/30	25	435.52	25	428.36	435.00	0	7,545	0.00%
2021/09/29	4	427.75	4	432.38	419.00	0	7,446	0.00%
2021/09/27	8	474.88	9	471.28	461.00	-1	7,334	-0.01%
2021/09/24	21	473.62	20	477.05	473.00	1	7,293	0.01%
2021/09/23	6	461.25	6	462.58	469.50	0	7,221	0.00%
2021/09/22	10	445.20	11	445.95	443.00	-1	7,174	-0.01%
2021/09/17	12	452.25	12	452.75	460.00	0	7,178	0.00%
2021/09/16	5	456.50	8	457.50	449.00	-3	7,207	-0.04%
2021/09/15	4	445.00	6	442.58	448.50	-2	7,272	-0.03%
2021/09/14	16	442.78	13	437.40	444.00	3	7,355	0.04%
2021/09/13	10	431.35	10	428.50	434.00	0	7,539	0.00%
2021/09/10	3	419.17	3	423.33	433.00	0	7,642	0.00%
2021/09/09	3	417.84	3	417.67	420.50	0	7,689	0.00%
2021/09/08	5	419.50	23	421.57	410.00	-18	7,719	-0.23%
2021/09/07	26	440.79	4	439.14	438.50	22	7,636	0.29%
2021/09/06	11	440.18	12	440.58	453.50	-1	7,514	-0.01%
2021/09/03	7	423.07	8	424.00	427.00	-1	7,378	-0.01%
2021/09/02	4	422.75	4	424.13	413.00	0	7,455	0.00%
2021/09/01	3	422.00	3	423.33	426.00	0	7,564	0.00%
2021/08/31	2	420.19	2	416.50	421.50	0	7,632	0.00%
2021/08/30	7	419.50	7	420.57	420.50	0	7,856	0.00%
2021/08/27	18	398.92	20	399.45	413.00	-2	7,882	-0.03%
2021/08/26	3	382.67	3	381.83	379.50	0	7,929	0.00%
2021/08/25	8	382.19	7	383.79	387.50	1	7,950	0.01%
2021/08/24	4	382.63	3	381.17	369.50	1	7,916	0.01%
2021/08/23	5	384.10	6	378.33	387.00	-1	8,053	-0.01%
2021/08/20	3	365.67	2	367.25	365.00	1	8,070	0.01%
2021/08/19	2	364.50	3	366.17	360.00	-1	8,102	-0.01%
2021/08/18	1	371.00	0	0.00	373.50	1	8,165	0.01%
2021/08/17	3	368.83	3	371.00	352.00	0	8,221	0.00%
2021/08/16	4	368.00	3	370.17	375.50	1	8,285	0.01%
2021/08/12	1	391.00	1	393.00	400.50	0	8,396	0.00%
2021/08/11	1	393.00	2	385.75	385.00	-1	8,478	-0.01%
2021/08/09	5	413.30	5	414.70	402.50	0	9,021	0.00%
2021/08/06	11	413.68	11	410.32	416.00	0	9,206	0.00%
2021/08/05	1	409.50	1	415.50	414.50	0	9,399	0.00%
2021/08/04	2	411.00	6	420.83	396.00	-4	9,662	-0.04%
2021/08/03	3	405.50	1	394.50	405.50	2	9,629	0.02%
2021/08/02	4	399.00	2	392.00	389.50	2	9,681	0.02%
2021/07/30	4	399.75	1	400.00	397.00	3	9,818	0.03%
2021/07/29	11	410.68	12	408.08	416.00	-1	9,932	-0.01%
2021/07/28	10	377.40	10.1	379.47	383.50	-0.1	9,954	0.00%
2021/07/27	3.1	379.05	4.1	379.70	375.50	-1	10,059	-0.01%
2021/07/26	1.1	383.14	1	390.00	385.50	0.1	10,058	0.00%
2021/07/23	2	406.25	1.6	417.58	391.50	0.4	10,051	0.00%
2021/07/22	0	0.00	2	425.25	427.50	-2	10,131	-0.02%
2021/07/21	1	418.00	1.1	417.09	409.00	-0.1	10,227	0.00%
2021/07/20	0.1	424.50	2	421.75	418.50	-1.9	10,396	-0.02%
2021/07/19	1	420.00	0	0.00	420.00	1	10,432	0.01%
2021/07/15	2	418.50	3	419.33	419.50	-1	10,505	-0.01%
2021/07/14	2	427.00	6	431.08	434.00	-4	10,527	-0.04%
2021/07/13	3	437.00	3	440.50	420.00	0	10,581	0.00%
2021/07/12	5	424.50	2	432.00	428.00	3	10,654	0.03%
2021/07/09	10	419.40	11	422.05	418.00	-1	10,783	-0.01%
2021/07/08	6	420.67	5	423.90	419.00	1	10,861	0.01%
2021/07/07	10	429.55	13	425.04	424.50	-3	10,779	-0.03%
2021/07/06	4	408.63	3	404.67	407.50	1	10,703	0.01%
2021/07/05	5	404.40	3	406.50	406.00	2	10,729	0.02%
2021/07/01	0.6	386.99	0	0.00	379.00	0.6	10,827	0.01%
2021/06/30	0	0.00	1	385.50	389.50	-1	10,896	-0.01%
2021/06/29	2	391.50	2	383.75	389.00	0	11,072	0.00%
2021/06/28	1	388.00	3	390.67	387.50	-2	11,215	-0.02%
2021/06/25	5	401.10	4	394.00	393.00	1	11,430	0.01%
2021/06/24	1	400.50	2	411.50	402.50	-1	11,444	-0.01%
2021/06/23	2	396.50	2	396.25	394.00	0	11,434	0.00%
2021/06/22	12	377.38	20	375.73	387.00	-8	11,496	-0.07%
2021/06/21	10	365.85	5	366.00	358.50	5	11,504	0.04%
2021/06/18	5	361.90	4	361.25	359.50	1	11,641	0.01%
2021/06/17	0	0.00	2	348.50	354.50	-2	11,625	-0.02%
2021/06/16	2	350.00	3	347.33	340.50	-1	11,770	-0.01%
2021/06/15	0	0.00	1	351.00	347.00	-1	11,979	-0.01%
2021/06/11	7	349.21	20	349.50	345.50	-13	12,086	-0.11%
2021/06/10	4	354.00	5	355.40	348.50	-1	12,066	-0.01%
2021/06/09	17	360.18	16	358.09	361.50	1	12,014	0.01%
2021/06/08	6	355.42	7	354.00	350.00	-1	12,086	-0.01%
2021/06/07	12	347.46	18	347.72	352.00	-6	12,149	-0.05%
2021/06/04	35	340.70	18	340.69	341.00	17	12,164	0.14%
2021/06/03	12	333.58	14	333.39	335.50	-2	12,286	-0.02%
2021/06/02	3	323.66	3	326.33	319.50	0	12,406	0.00%
2021/06/01	10	327.35	4	327.88	326.00	6	12,809	0.05%
2021/05/31	10	330.15	12.4	327.88	330.50	-2.4	12,903	-0.02%
2021/05/28	3	317.50	3	316.17	313.00	0	12,973	0.00%
2021/05/27	0	0.00	3	315.00	318.00	-3	13,120	-0.02%
2021/05/26	3	322.67	5	324.00	318.00	-2	13,659	-0.01%
2021/05/25	14	329.21	14	328.54	323.00	0	13,888	0.00%
2021/05/24	12	317.04	14	316.94	322.50	-2	14,179	-0.01%
2021/05/21	18	307.78	19	306.11	315.00	-1	14,241	-0.01%
2021/05/20	14	298.71	15	296.37	292.00	-1	14,242	-0.01%
2021/05/19	7	309.71	9	308.83	303.50	-2	14,320	-0.01%
2021/05/18	32	312.50	31	313.81	310.00	1	14,420	0.01%
2021/05/17	24	295.31	26	295.50	302.00	-2	14,416	-0.01%
2021/05/14	44	295.27	39	294.69	290.00	5	14,577	0.03%
2021/05/13	21	277.88	25	281.44	283.50	-4	14,722	-0.03%
2021/05/12	34	278.44	32	279.34	268.50	2	14,720	0.01%
2021/05/11	22	285.95	20	290.88	279.50	2	14,604	0.01%
2021/05/10	21	316.52	21	312.12	307.00	0	14,629	0.00%
2021/05/07	23	309.09	25	311.72	318.00	-2	14,693	-0.01%
2021/05/06	6	301.75	9	304.89	305.00	-3	14,811	-0.02%
2021/05/05	19	307.45	14	310.39	289.00	5	14,962	0.03%
2021/05/04	10	305.50	16	302.28	308.00	-6	15,155	-0.04%
2021/05/03	1	300.00	0	0.00	298.50	1	15,361	0.01%
2021/04/29	5	319.00	7	319.14	318.50	-2	15,576	-0.01%
2021/04/28	22	321.00	19	318.50	316.00	3	15,722	0.02%
2021/04/27	2	304.50	3	305.67	307.50	-1	15,651	-0.01%
2021/04/26	10	313.15	7	312.71	305.50	3	15,604	0.02%
2021/04/23	7	323.50	6	320.75	324.50	1	15,471	0.01%
2021/04/22	4	322.00	4	321.38	315.50	0	15,551	0.00%
2021/04/21	4	319.25	5	318.10	316.00	-1	15,609	-0.01%
2021/04/20	10	318.55	9	316.28	320.50	1	15,797	0.01%
2021/04/19	4.4	320.00	3	317.83	319.50	1.4	15,976	0.01%
2021/04/16	21	337.05	22	332.91	332.50	-1	16,094	-0.01%
2021/04/15	8	334.69	9	333.39	341.50	-1	16,156	-0.01%
2021/04/14	6	316.08	5	314.70	315.50	1	16,343	0.01%
2021/04/13	2	327.00	1	320.00	320.00	1	16,600	0.01%
2021/04/09	9	335.00	9	334.56	334.50	0	17,408	0.00%
2021/04/08	8	333.50	4	333.38	332.50	4	17,517	0.02%
2021/04/07	9	344.17	6.7	346.27	340.50	2.3	17,676	0.01%
2021/04/06	5	353.70	5	352.90	351.00	0	17,697	0.00%
2021/04/01	11.7	359.36	9	358.83	351.50	2.7	17,728	0.02%
2021/03/31	8	351.51	6	356.17	354.00	2	17,659	0.01%
2021/03/30	26	349.85	30	351.58	356.00	-4	17,607	-0.02%
2021/03/29	9	337.17	4	334.00	332.00	5	17,594	0.03%
2021/03/26	7	327.93	12.7	332.66	335.50	-5.7	17,648	-0.03%
2021/03/25	11	328.64	4	326.75	318.00	7	17,696	0.04%
2021/03/24	11	324.50	20.2	327.56	326.00	-9.2	17,729	-0.05%
2021/03/23	21	322.22	21	324.64	305.50	0	17,862	0.00%
2021/03/22	19	304.95	23	304.22	306.50	-4	17,897	-0.02%
2021/03/19	26	304.13	25	307.04	307.00	1	18,207	0.01%
2021/03/18	34	309.69	34	310.68	312.50	0	18,415	0.00%
2021/03/17	20	299.65	19	299.11	299.00	1	19,046	0.01%
2021/03/16	12	295.83	13	295.23	293.50	-1	19,039	-0.01%
2021/03/15	8	294.75	7	296.79	296.00	1	19,156	0.01%
2021/03/12	40	297.78	35	295.84	292.00	5	19,332	0.03%
2021/03/11	24	287.40	27	289.57	293.00	-3	19,290	-0.02%
2021/03/10	30	282.80	36	281.81	283.50	-6	19,312	-0.03%
2021/03/09	23	275.91	23	275.96	273.50	0	19,378	0.00%
2021/03/08	23	297.30	22.4	290.73	279.50	0.7	19,323	0.00%
2021/03/05	25.2	290.47	25.2	285.98	295.00	0	19,253	0.00%
2021/03/04	25.5	279.93	28.1	280.53	278.50	-2.6	19,494	-0.01%
2021/03/03	15	279.73	9	282.50	280.50	6	20,089	0.03%
2021/03/02	11.8	302.85	15.2	297.07	291.00	-3.4	20,206	-0.02%
2021/02/26	23	304.57	22	304.39	299.00	1	20,621	0.00%
2021/02/25	22	312.75	17	311.26	306.00	5	20,571	0.02%
2021/02/24	13	307.65	19	306.55	295.00	-6	20,482	-0.03%
2021/02/23	18.2	286.79	13	288.58	286.00	5.2	20,111	0.03%
2021/02/22	31	299.89	28.1	296.51	294.50	2.9	20,077	0.01%
2021/02/19	28	291.09	28	292.50	290.00	0	20,068	0.00%
2021/02/18	26	288.88	19	288.42	288.00	7	20,471	0.03%
2021/02/17	35	283.83	30	286.10	286.50	5	20,394	0.02%
2021/02/05	32	261.63	34	263.65	265.00	-2	20,323	-0.01%
2021/02/04	54.1	249.31	57	249.21	254.00	-2.9	20,022	-0.01%
2021/02/03	19	248.05	19	247.00	243.50	0	19,998	0.00%
2021/02/02	18	241.61	21.1	241.71	246.00	-3	20,266	-0.02%
2021/02/01	10	228.30	8.1	229.55	233.00	2	20,194	0.01%
2021/01/29	9.1	237.21	9.1	238.02	226.00	0	20,282	0.00%
2021/01/28	5.1	238.23	6	239.75	236.00	-0.9	20,453	0.00%
2021/01/27	23	245.89	23	246.43	248.00	0	20,900	0.00%
2021/01/26	40	240.19	41	242.26	238.00	-1	20,689	0.00%
2021/01/25	10	247.85	9	245.50	233.50	1	20,465	0.00%
2021/01/22	8	240.50	8	244.69	253.50	0	20,285	0.00%
2021/01/21	6	225.58	7	226.21	230.50	-1	20,632	0.00%
2021/01/20	2	219.75	3	221.17	216.50	-1	20,912	0.00%
2021/01/19	2	223.00	2	221.75	221.00	0	20,942	0.00%
2021/01/18	4	220.88	3	219.17	223.00	1	20,942	0.00%
2021/01/15	0	0.00	1.1	220.52	219.00	-1.1	21,070	0.00%
2021/01/14	8	221.31	13	221.27	224.00	-5	21,183	-0.02%
2021/01/13	33	224.56	28	223.86	220.00	5	21,377	0.02%
2021/01/12	3	221.17	14	220.86	222.00	-11	21,255	-0.05%
2021/01/11	16	219.41	18	217.97	221.00	-2	21,231	-0.01%
2021/01/08	12	213.83	9	213.33	216.00	3	21,161	0.01%
2021/01/07	67	212.81	59	213.23	212.50	8	21,266	0.04%
2021/01/06	25	210.88	27	208.43	205.50	-2	21,103	-0.01%
2021/01/05	42	208.88	50	209.24	209.00	-8	20,767	-0.04%
2021/01/04	28	188.32	48	191.31	200.00	-20	20,315	-0.10%
2020/12/31	26	182.58	25	182.08	182.00	1	20,417	0.00%
2020/12/30	19	178.03	18	177.92	178.00	1	20,352	0.00%
2020/12/29	6	174.75	5	173.60	175.00	1	20,296	0.00%
2020/12/28	17	171.29	14	169.79	173.50	3	20,363	0.01%
2020/12/25	11	171.45	9	169.11	168.50	2	20,484	0.01%
2020/12/24	0	0.00	1	172.50	171.50	-1	20,704	0.00%
2020/12/23	8	173.13	7	173.36	176.50	1	21,025	0.00%
2020/12/22	5	170.60	4	172.63	170.00	1	21,244	0.00%
2020/12/21	32	171.63	18	170.39	177.00	14	21,463	0.07%
2020/12/18	19	173.84	19	173.92	173.00	0	21,402	0.00%
2020/12/17	18	179.50	18	178.00	176.50	0	21,487	0.00%
2020/12/16	37	179.59	45	178.06	176.50	-8	21,308	-0.04%
2020/12/15	12	177.71	6	178.83	174.50	6	21,169	0.03%
2020/12/14	55	183.45	71	180.79	186.00	-16	21,176	-0.08%
2020/12/11	97	184.71	66	187.02	173.50	31	21,227	0.15%
2020/12/10	10	176.35	12	176.58	178.00	-2	20,892	-0.01%
2020/12/09	16	178.41	8	177.81	177.00	8	20,964	0.04%
2020/12/08	16	177.16	29	178.40	180.00	-13	21,114	-0.06%
2020/12/07	12	175.71	5	174.10	172.50	7	21,181	0.03%
2020/12/04	21	171.81	13	170.54	169.50	8	21,257	0.04%
2020/12/03	7	169.07	13	169.65	172.00	-6	21,423	-0.03%
2020/12/02	10	178.70	13	178.19	177.50	-3	21,593	-0.01%
2020/12/01	18	175.22	17	176.00	175.00	1	21,832	0.00%
2020/11/30	68	178.23	63	178.58	181.00	5	22,146	0.02%
2020/11/27	80	170.82	85	169.95	171.00	-5	22,106	-0.02%
2020/11/26	18	156.78	25	159.50	165.00	-7	21,958	-0.03%
2020/11/25	92	154.12	64	153.05	150.00	28	21,831	0.13%
2020/11/24	42	147.92	47	149.64	152.50	-5	21,510	-0.02%
2020/11/23	26	141.42	29	141.14	139.00	-3	21,122	-0.01%
2020/11/20	8	137.19	4	137.38	138.00	4	21,154	0.02%
2020/11/19	6	136.83	19	138.71	136.50	-13	21,594	-0.06%
2020/11/18	4	140.50	3	140.83	140.50	1	22,024	0.00%
2020/11/17	20	142.15	40	142.50	144.00	-20	22,546	-0.09%
2020/11/16	9	135.56	12	135.17	134.50	-3	22,619	-0.01%
2020/11/13	7	133.57	7	132.00	133.50	0	23,023	0.00%
2020/11/12	10	132.65	16	132.16	133.00	-6	23,372	-0.03%
2020/11/11	22	133.09	19	132.32	130.00	3	24,230	0.01%
2020/11/10	11	129.73	19	130.24	131.00	-8	24,580	-0.03%
2020/11/09	3	126.83	7	128.00	125.50	-4	24,922	-0.02%
2020/11/06	14	128.68	14	129.00	126.50	0	25,163	0.00%
2020/11/05	22	126.73	17	126.76	127.50	5	25,319	0.02%
2020/11/04	52	123.63	56	124.40	125.50	-4	25,317	-0.02%
2020/11/03	4	118.00	4	117.38	118.00	0	24,845	0.00%
2020/11/02	9	115.50	9	113.94	116.50	0	25,018	0.00%
2020/10/30	35	114.87	20	114.93	115.50	15	25,649	0.06%
2020/10/29	88	110.70	56	110.58	114.50	32	25,690	0.12%
2020/10/28	30	111.98	37	113.15	111.00	-7	25,271	-0.03%
2020/10/27	9	119.39	10	118.50	121.00	-1	24,968	0.00%
2020/10/26	1	119.50	1	118.50	119.00	0	25,251	0.00%
2020/10/23	22	119.91	23	120.09	121.00	-1	25,337	0.00%
2020/10/22	43	121.72	42	122.19	121.50	1	25,415	0.00%
2020/10/21	59	128.92	50	128.06	125.50	9	25,266	0.04%
2020/10/20	4	128.38	6	127.75	130.00	-2	25,065	-0.01%
2020/10/19	31	127.32	28	128.38	126.50	3	25,132	0.01%
2020/10/15	9	127.94	16	128.13	128.00	-7	25,721	-0.03%
2020/10/14	7	127.29	6.1	127.09	127.50	0.9	25,500	0.00%
2020/10/13	5	122.40	2	122.75	123.00	3	25,389	0.01%
2020/10/12	12	124.58	11	125.09	124.50	1	25,464	0.00%
2020/10/08	46	126.23	39	124.81	127.00	7	25,504	0.03%
2020/10/07	2	120.00	1	121.00	121.50	1	25,230	0.00%
2020/10/06	7	121.57	8	121.94	121.50	-1	25,325	0.00%
2020/10/05	4	119.13	6	119.25	119.50	-2	25,291	-0.01%
2020/09/30	15	117.33	29	116.55	118.00	-14	25,190	-0.06%
2020/09/29	24	117.65	23	117.96	116.00	1	25,088	0.00%
2020/09/28	16	120.53	18	118.78	120.50	-2	24,889	-0.01%
2020/09/25	25	116.60	27	117.91	113.00	-2	24,582	-0.01%
2020/09/24	43	121.65	36	123.11	119.50	7	24,484	0.03%
2020/09/23	4	128.00	4	128.00	128.00	0	24,310	0.00%
2020/09/22	30	128.73	21	129.88	127.00	9	24,831	0.04%
2020/09/21	5	132.60	13	133.73	130.00	-8	24,943	-0.03%
2020/09/18	10	134.30	8	134.06	134.50	2	24,915	0.01%
2020/09/17	93	134.95	84	134.83	136.00	9	24,892	0.04%
2020/09/16	29	133.16	29	133.02	133.00	0	24,713	0.00%
2020/09/15	22	130.36	18	131.50	129.50	4	24,499	0.02%
2020/09/14	13	125.42	14	125.32	125.50	-1	24,093	0.00%
2020/09/11	36	124.58	10	124.00	123.00	26	24,262	0.11%
2020/09/10	14	127.89	6	128.33	126.00	8	24,201	0.03%
2020/09/09	44	127.06	52	126.05	132.00	-8	24,286	-0.03%
2020/09/08	18	130.83	37	131.35	128.00	-19	24,190	-0.08%
2020/09/07	40	130.03	16	131.47	126.50	24	24,242	0.10%
2020/09/04	57	137.27	50	136.99	136.50	7	24,763	0.03%
2020/09/03	46	138.17	49	138.39	138.00	-3	25,002	-0.01%
2020/09/02	79	132.75	78	131.07	131.00	1	24,461	0.00%
2020/09/01	23	128.00	41	126.56	132.50	-18	23,928	-0.08%
2020/08/31	40	121.98	37	122.80	120.50	3	23,549	0.01%
2020/08/28	46	125.32	46	124.62	123.00	0	23,383	0.00%
2020/08/27	13	131.69	15	131.07	129.00	-2	23,254	-0.01%
2020/08/26	20	130.85	15	130.73	131.00	5	23,598	0.02%
2020/08/25	44	130.99	42	129.38	129.00	2	23,887	0.01%
2020/08/24	26	133.25	25	134.48	132.00	1	23,450	0.00%
2020/08/21	50	135.62	47	135.00	140.50	3	23,067	0.01%
2020/08/20	30	133.77	28	135.38	128.00	2	22,561	0.01%
2020/08/19	37	143.54	39	141.99	142.00	-2	22,319	-0.01%
2020/08/18	29	140.14	48	140.63	138.50	-19	22,087	-0.09%
2020/08/17	96	143.06	109	141.03	138.50	-13	22,089	-0.06%	大賣/
2020/08/14	49	136.01	52	137.23	144.00	-3	21,462	-0.01%
2020/08/13	84	135.10	71	133.01	131.00	13	21,254	0.06%
2020/08/12	29	127.19	41	127.83	129.00	-12	21,126	-0.06%
2020/08/11	68	117.86	59	116.64	117.50	9	20,834	0.04%
2020/08/10	29	118.14	49	118.24	120.00	-20	20,473	-0.10%
2020/08/07	4	114.00	2	114.25	113.50	2	20,183	0.01%
2020/08/06	59	118.18	38	116.96	118.50	21	20,065	0.10%
2020/08/05	157	115.03	205	116.44	116.00	-48	19,961	-0.24%	大買/大賣/
2020/08/04	32	107.23	67	107.80	111.50	-35	19,411	-0.18%
2020/08/03	11	103.00	11	102.95	101.50	0	19,281	0.00%
2020/07/31	42	100.39	40	100.17	100.00	2	19,193	0.01%
2020/07/30	59	99.65	77	98.09	100.00	-18	19,020	-0.09%
2020/07/29	41	94.86	37	96.24	94.60	4	18,671	0.02%
2020/07/28	12	97.22	12	97.41	96.10	0	18,568	0.00%
2020/07/27	2	92.80	2	93.65	94.40	0	18,413	0.00%
2020/07/24	15	93.21	9	93.37	92.30	6	18,529	0.03%
2020/07/23	20	96.79	18	96.16	96.00	2	18,691	0.01%
2020/07/22	65	93.28	61	94.10	96.50	4	18,608	0.02%
2020/07/21	4	87.73	11	89.15	89.80	-7	17,942	-0.04%
2020/07/20	1	80.50	4	80.48	81.70	-3	18,263	-0.02%
2020/07/16	1	83.00	2	82.30	81.80	-1	18,413	-0.01%
2020/07/15	1	82.10	0	0.00	80.50	1	18,412	0.01%
2020/07/14	6	79.80	3	81.60	79.00	3	18,485	0.02%
2020/07/13	8	81.49	8	81.23	82.70	0	18,653	0.00%
2020/07/10	33	83.09	30	85.50	82.70	3	18,846	0.02%
2020/07/09	2	87.45	0	0.00	86.10	2	19,015	0.01%
2020/07/08	2	88.40	32	88.09	88.10	-30	19,258	-0.16%
2020/07/07	3	87.67	2	86.30	85.40	1	19,298	0.01%
2020/07/06	1	86.40	3.2	86.72	86.50	-2.2	19,317	-0.01%
2020/07/03	28	84.85	28	84.85	84.30	0	19,427	0.00%
2020/07/02	8	79.88	19	81.02	81.90	-11	19,400	-0.06%
2020/07/01	67	81.62	49	81.18	78.40	18	19,314	0.09%
2020/06/30	29	76.19	32	78.74	79.30	-3	18,858	-0.02%
2020/06/29	17	72.61	4	71.85	72.10	13	18,765	0.07%
2020/06/24	30	71.83	2	71.45	72.10	28	18,843	0.15%
2020/06/23	7	70.90	7	71.90	70.50	0	19,099	0.00%
2020/06/22	11	72.22	16	72.25	72.50	-5	19,195	-0.03%
2020/06/19	1	69.10	0	0.00	69.60	1	19,083	0.01%
2020/06/18	18	69.08	25	69.23	69.40	-7	19,140	-0.04%
2020/06/17	7	67.71	10	67.76	67.80	-3	18,947	-0.02%
2020/06/16	12	67.48	12	66.97	66.50	0	18,966	0.00%
2020/06/15	1	64.60	7	63.43	63.30	-6	18,702	-0.03%
2020/06/12	16	65.24	21	65.27	65.40	-5	18,726	-0.03%
2020/06/11	129	67.46	125	67.38	65.90	4	18,425	0.02%	大買/大賣/
2020/06/10	31	63.42	50	62.78	65.30	-19	17,466	-0.11%
2020/06/09	3	59.40	7	59.60	59.40	-4	16,885	-0.02%
2020/06/08	4	59.75	12	59.85	59.50	-8	16,932	-0.05%
2020/06/05	4	60.60	11	60.65	60.40	-7	16,913	-0.04%
2020/06/04	22	59.49	6	59.52	59.10	16	16,812	0.10%
2020/06/03	13	59.28	14	59.52	59.40	-1	16,950	-0.01%
2020/06/02	51	60.92	31	61.45	59.70	20	16,883	0.12%
2020/06/01	25	58.21	37	58.95	60.30	-12	16,561	-0.07%
2020/05/29	2	56.00	5	55.26	56.00	-3	16,149	-0.02%
2020/05/28	8	55.46	6	56.02	55.00	2	16,444	0.01%
2020/05/27	10	56.15	4	56.50	56.00	6	16,532	0.04%
2020/05/26	19	56.48	12	56.30	56.20	7	16,481	0.04%
2020/05/25	6	54.87	2	55.00	54.70	4	16,235	0.02%
2020/05/22	28	56.41	11	55.25	54.10	17	16,085	0.11%
2020/05/21	19	59.05	27	59.29	58.70	-8	15,936	-0.05%
2020/05/20	41	58.11	39	58.27	57.80	2	16,305	0.01%
2020/05/19	41	58.24	15	58.51	58.50	26	16,013	0.16%
2020/05/18	2	63.10	1	63.80	63.00	1	15,354	0.01%
2020/05/15	2	72.30	2	68.60	69.90	0	15,233	0.00%
2020/05/14	0	0.00	2	70.90	70.50	-2	15,197	-0.01%
2020/05/13	3	73.83	0	0.00	72.80	3	15,197	0.02%
2020/05/12	19	73.57	7	72.99	71.80	12	15,159	0.08%
2020/05/11	4	73.70	6	74.88	75.20	-2	15,088	-0.01%
2020/05/08	40	70.50	7	71.53	71.30	33	14,939	0.22%
2020/05/07	6	70.97	6	70.38	69.50	0	14,955	0.00%
2020/05/06	3	69.67	3	69.60	69.60	0	14,843	0.00%
2020/05/05	0	0.00	1	69.90	69.80	-1	14,850	-0.01%
2020/05/04	2	69.30	6	69.62	70.50	-4	14,777	-0.03%
2020/04/30	9	71.89	7	71.49	71.30	2	14,741	0.01%
2020/04/29	5	71.92	3	70.87	72.00	2	14,677	0.01%
2020/04/28	11	70.21	12	69.75	70.50	-1	14,493	-0.01%
2020/04/27	5	67.98	4	67.18	67.60	1	14,229	0.01%
2020/04/24	20	66.86	21	67.18	67.50	-1	14,120	-0.01%
2020/04/23	23	67.80	51	67.22	68.10	-28	14,001	-0.20%
2020/04/22	3	64.77	0	0.00	65.40	3	13,543	0.02%
2020/04/21	5	64.72	11	64.91	64.60	-6	13,417	-0.04%
2020/04/20	16	65.37	7	65.80	65.70	9	13,386	0.07%
2020/04/17	23	66.30	20	66.83	64.50	3	13,446	0.02%
2020/04/16	40	64.52	31	64.66	65.00	9	13,214	0.07%
2020/04/15	82	64.89	82	64.34	62.10	0	12,910	0.00%
2020/04/14	21	60.39	14	60.45	62.10	7	12,508	0.06%
2020/04/13	7	56.93	5	56.70	56.50	2	12,269	0.02%
2020/04/10	14	53.31	5	52.84	53.70	9	11,965	0.08%
2020/04/09	3	52.30	3	53.00	52.00	0	11,825	0.00%
2020/04/08	7	53.04	5	53.56	53.40	2	11,714	0.02%
2020/04/07	5	55.56	6	56.08	53.40	-1	11,489	-0.01%
2020/04/06	9	53.47	8	53.98	54.30	1	11,222	0.01%
2020/04/01	20	54.52	19	54.01	53.80	1	11,126	0.01%
2020/03/31	22	54.67	30	54.61	55.00	-8	10,938	-0.07%
2020/03/30	21	51.70	17	52.18	52.40	4	10,584	0.04%
2020/03/27	15	49.56	17	50.06	50.40	-2	10,329	-0.02%
2020/03/26	16	45.58	30	46.06	47.00	-14	9,955	-0.14%
2020/03/25	4	42.09	6	42.48	43.65	-2	9,663	-0.02%
2020/03/24	4	39.81	13	39.67	39.70	-9	9,510	-0.09%
2020/03/23	1	40.00	0	0.00	38.70	1	9,309	0.01%
2020/03/20	13	45.81	7	45.66	43.00	6	9,177	0.07%
2020/03/19	11	45.18	3	45.05	42.85	8	8,913	0.09%
2020/03/18	7	47.28	14	47.29	47.60	-7	8,805	-0.08%
2020/03/17	4	44.90	4	44.86	44.70	0	8,584	0.00%
2020/03/16	8	46.02	6	45.65	43.70	2	8,501	0.02%
2020/03/13	6	44.86	8	45.24	46.70	-2	8,509	-0.02%
2020/03/12	0	0.00	0.2	49.30	49.00	-0.2	8,368	0.00%
2020/03/11	3	53.83	5	54.60	54.20	-2	8,281	-0.02%
2020/03/10	20	54.57	21	55.10	56.00	-1	8,218	-0.01%
2020/03/09	9	57.80	20	55.86	55.00	-11	8,085	-0.14%
2020/03/06	3	57.33	1	57.30	57.40	2	7,895	0.03%
2020/03/05	22	58.05	43	57.95	56.10	-21	7,883	-0.27%
2020/03/04	8.2	55.71	10	55.74	56.20	-1.8	7,683	-0.02%
2020/03/03	27	57.14	28	56.96	55.50	-1	7,573	-0.01%
2020/03/02	41	55.60	30	55.07	56.00	11	7,183	0.15%
2020/02/27	9	54.20	4	54.40	53.00	5	6,883	0.07%
2020/02/26	11	55.10	64	55.22	55.20	-53	6,724	-0.79%
2020/02/25	14	55.76	15	56.17	55.30	-1	6,595	-0.02%
2020/02/24	48	56.20	84	56.39	56.90	-36	6,535	-0.55%
2020/02/21	40	54.04	113	54.46	55.80	-73	6,145	-1.19%	大賣/
2020/02/20	7	50.41	7	50.25	50.80	0	5,405	0.00%
2020/02/19	0	0.00	1	48.20	48.55	-1	5,207	-0.02%
2020/02/17	5	47.20	0	0.00	47.00	5	5,213	0.10%
2020/02/14	9	47.69	4	47.96	47.70	5	5,196	0.10%
2020/02/13	10	47.64	10	47.54	47.50	0	5,273	0.00%
2020/02/12	2	45.83	3	46.13	47.00	-1	5,269	-0.02%
2020/02/11	2	44.35	7	44.57	45.05	-5	5,299	-0.09%
2020/02/10	12	42.48	7	42.36	42.90	5	5,307	0.09%
2020/02/07	8	45.19	4	45.59	44.65	4	5,235	0.08%
2020/02/04	4	45.13	4	45.23	44.50	0	5,538	0.00%
2020/02/03	4	41.45	2	41.15	42.75	2	5,597	0.04%
2020/01/31	3	44.07	3	44.13	43.80	0	5,751	0.00%
2020/01/30	11	45.77	9	45.22	44.85	2	6,035	0.03%
2020/01/17	5	50.32	5	50.42	50.20	0	6,223	0.00%
2020/01/15	3	49.92	2	50.00	49.90	1	7,050	0.01%
2020/01/14	112	49.93	18	49.90	50.20	94	7,827	1.20%	大買/
2020/01/13	12	49.49	10	49.41	50.00	2	7,701	0.03%
2020/01/10	2	46.95	4	46.68	46.75	-2	7,519	-0.03%
2020/01/09	1	45.60	3	45.98	45.40	-2	7,519	-0.03%
2020/01/08	0	0.00	2	45.75	45.15	-2	7,754	-0.03%
2020/01/07	58	45.33	5	45.40	45.40	53	7,872	0.67%
2020/01/06	2	45.85	1	44.55	44.55	1	7,947	0.01%
2020/01/03	4	47.11	0	0.00	46.65	4	7,980	0.05%
2020/01/02	1	46.80	5	47.28	47.90	-4	8,196	-0.05%
2019/12/31	0	0.00	1	46.00	45.95	-1	8,441	-0.01%
2019/12/30	6	46.36	4	46.59	45.90	2	8,587	0.02%
2019/12/26	1	47.20	0	0.00	47.20	1	8,661	0.01%
2019/12/24	9	47.69	11	47.86	47.50	-2	8,993	-0.02%
2019/12/23	2	48.58	0	0.00	47.60	2	9,246	0.02%
2019/12/17	0	0.00	5	49.42	49.60	-5	9,939	-0.05%
2019/12/16	7	48.50	2	48.48	49.15	5	10,171	0.05%
2019/12/13	15	47.53	12	47.74	47.85	3	10,535	0.03%
2019/12/12	2	48.40	3	48.85	48.40	-1	10,989	-0.01%
2019/12/10	11	48.63	7	48.96	48.50	4	11,984	0.03%
2019/12/06	1	51.00	2	51.45	50.70	-1	11,936	-0.01%
2019/12/05	2	49.83	0	0.00	49.90	2	11,961	0.02%
2019/12/04	4	49.35	3	49.55	50.40	1	12,065	0.01%
2019/12/03	6	48.98	12	49.46	50.20	-6	12,467	-0.05%
2019/12/02	19	48.94	6	49.90	48.60	13	12,507	0.10%
2019/11/28	3	51.73	7	52.09	52.20	-4	12,651	-0.03%
2019/11/27	2	51.30	2	51.70	51.20	0	12,683	0.00%
2019/11/26	2	51.10	2	51.45	51.20	0	12,715	0.00%
2019/11/22	2	51.70	0	0.00	50.90	2	12,773	0.02%
2019/11/21	40	51.15	37	51.34	51.40	3	12,883	0.02%
2019/11/20	0	0.00	8	52.78	52.80	-8	12,804	-0.06%
2019/11/19	4	54.55	0	0.00	54.00	4	12,980	0.03%
2019/11/18	1	53.80	0	0.00	54.50	1	12,994	0.01%
2019/11/15	10	53.80	11	53.97	53.40	-1	13,092	-0.01%
2019/11/14	6	53.33	2	53.15	53.00	4	13,072	0.03%
2019/11/13	24	54.07	14	54.34	54.00	10	13,100	0.08%
2019/11/12	5	54.60	3	54.23	55.00	2	13,217	0.02%
2019/11/11	2	53.85	12	53.91	52.70	-10	13,274	-0.08%
2019/11/08	11	54.44	10	54.00	53.60	1	13,208	0.01%
2019/11/07	6	53.17	2	54.50	54.90	4	13,135	0.03%
2019/11/05	0	0.00	2	55.35	55.20	-2	13,168	-0.02%
2019/11/04	2	54.35	0	0.00	54.70	2	13,186	0.02%
2019/11/01	2	53.95	1	54.10	54.20	1	13,132	0.01%
2019/10/31	10	56.30	0	0.00	55.40	10	13,108	0.08%
2019/10/30	23	57.25	12	57.55	56.10	11	13,141	0.08%
2019/10/29	20	57.13	22	56.22	56.50	-2	12,960	-0.02%
2019/10/28	3	56.90	6	57.32	56.50	-3	12,829	-0.02%
2019/10/25	27	57.07	34	57.19	56.60	-7	12,785	-0.05%
2019/10/24	91	57.68	89	57.10	57.70	2	12,690	0.02%
2019/10/23	81	56.66	74	56.52	55.30	7	12,416	0.06%
2019/10/22	82	55.28	97	55.17	55.90	-15	12,379	-0.12%
2019/10/18	0	0.00	0.2	51.30	51.30	-0.2	11,965	0.00%
2019/10/17	16	51.18	10	51.50	51.20	6	12,250	0.05%
2019/10/16	34	51.96	21	53.02	50.90	13	12,597	0.10%
2019/10/15	7	51.76	7	52.19	51.90	0	12,432	0.00%
2019/10/14	5	50.64	11	50.75	51.00	-6	12,356	-0.05%
2019/10/09	9	49.02	9	49.47	49.00	0	12,257	0.00%
2019/10/08	9	50.36	2	48.93	49.00	7	12,218	0.06%
2019/10/07	9	51.71	28	51.76	52.00	-19	12,094	-0.16%
2019/10/04	16	50.62	1	50.20	50.40	15	11,927	0.13%
2019/10/03	4	50.03	2	49.30	50.40	2	11,969	0.02%
2019/10/02	10	49.70	23	49.84	50.20	-13	11,948	-0.11%
2019/10/01	8	49.61	4	49.35	49.35	4	11,880	0.03%
2019/09/27	3	50.50	5	49.60	50.60	-2	11,792	-0.02%
2019/09/26	16	51.04	18	51.34	50.00	-2	11,732	-0.02%
2019/09/25	5	49.49	3	50.10	49.80	2	11,662	0.02%
2019/09/24	5	50.00	12	51.10	50.20	-7	11,747	-0.06%
2019/09/23	30	50.60	26	51.22	50.50	4	11,671	0.03%
2019/09/20	8	49.28	22	49.10	49.55	-14	11,584	-0.12%
2019/09/19	19	50.12	9	49.94	49.90	10	11,494	0.09%
2019/09/18	19	49.14	21	49.52	49.85	-2	11,286	-0.02%
2019/09/17	54	47.90	62	47.79	48.80	-8	10,971	-0.07%
2019/09/16	61	45.76	110	45.65	47.30	-49	10,652	-0.46%	大賣/
2019/09/12	20	42.91	86	43.17	43.80	-66	10,271	-0.64%
2019/09/11	10	41.70	0	0.00	41.35	10	10,460	0.10%
2019/09/10	3	41.65	3	40.75	41.55	0	10,575	0.00%
2019/09/06	4	42.75	17	43.39	42.10	-13	10,828	-0.12%
2019/09/05	26	43.19	12	43.28	42.80	14	10,905	0.13%
2019/09/04	0	0.00	3	41.27	42.00	-3	11,021	-0.03%
2019/09/03	11	41.82	9	41.97	40.75	2	11,207	0.02%
2019/09/02	7	41.42	9	40.94	41.50	-2	11,119	-0.02%
2019/08/30	5	40.67	6	40.65	40.30	-1	11,103	-0.01%
2019/08/29	5	39.45	1	39.90	39.85	4	11,137	0.04%
2019/08/28	1	39.00	3	38.85	39.00	-2	11,226	-0.02%
2019/08/27	7	39.28	3	39.65	38.90	4	11,287	0.04%
2019/08/26	5	39.78	2	39.80	39.00	3	11,364	0.03%
2019/08/23	2	42.05	2	41.88	41.70	0	11,441	0.00%
2019/08/22	17	42.79	15	42.39	42.10	2	11,611	0.02%
2019/08/20	15	41.92	12	42.23	41.30	3	11,863	0.03%
2019/08/19	1	41.65	1	41.60	41.45	0	12,021	0.00%
2019/08/16	1	41.85	0	0.00	41.60	1	12,307	0.01%
2019/08/15	0	0.00	3	41.35	41.85	-3	12,377	-0.02%
2019/08/14	4	41.69	11	41.99	41.10	-7	12,382	-0.06%
2019/08/13	5	39.80	5	40.00	40.20	0	12,351	0.00%
2019/08/12	6	40.56	0	0.00	40.55	6	12,470	0.05%
2019/08/08	5	39.85	6	40.09	39.80	-1	12,449	-0.01%
2019/08/07	6	39.17	5	38.87	38.20	1	12,443	0.01%
2019/08/06	10	37.65	10	37.23	39.75	0	12,402	0.00%
2019/08/05	2	39.15	2	39.00	38.25	0	12,331	0.00%
2019/08/02	1	38.70	1	39.20	40.00	0	12,357	0.00%
2019/08/01	28	41.23	5	41.20	40.85	23	12,300	0.19%
2019/07/31	51	42.10	10	42.20	42.50	41	12,306	0.33%
2019/07/30	12	41.91	2	41.73	42.00	10	12,355	0.08%
2019/07/29	1	44.30	7	44.82	43.80	-6	12,241	-0.05%
2019/07/26	3	44.13	0	0.00	44.25	3	12,174	0.02%
2019/07/25	8	44.38	1	44.25	44.40	7	12,142	0.06%
2019/07/24	22	43.27	47	44.15	45.00	-25	12,018	-0.21%
2019/07/23	13	42.01	16	41.93	41.75	-3	11,824	-0.03%
2019/07/22	6	41.71	12	41.37	41.70	-6	11,745	-0.05%
2019/07/19	15	41.06	26	40.95	41.00	-11	11,591	-0.09%
2019/07/18	42	40.83	33	41.09	39.80	9	11,394	0.08%
2019/07/17	0	0.00	1	40.00	39.25	-1	11,135	-0.01%
2019/07/16	1	39.90	2	40.08	39.65	-1	11,312	-0.01%
2019/07/15	9	38.80	9	39.09	39.50	0	11,537	0.00%
2019/07/12	32	39.13	0	0.00	39.60	32	11,601	0.28%
2019/07/11	2	39.30	10	39.52	39.70	-8	11,686	-0.07%
2019/07/10	5	38.75	6	38.71	38.65	-1	11,659	-0.01%
2019/07/09	18	38.69	1	37.75	37.60	17	11,532	0.15%
2019/07/08	0	0.00	1	41.15	40.40	-1	11,434	-0.01%
2019/07/05	2	41.80	0	0.00	41.70	2	11,450	0.02%
2019/07/04	12	42.15	2	42.10	41.55	10	11,545	0.09%
2019/07/03	25	41.65	10	41.99	41.65	15	11,665	0.13%
2019/07/02	15	43.52	12.1	43.25	43.15	2.9	11,684	0.02%
2019/07/01	4	42.78	5	42.89	43.25	-1	11,679	-0.01%
2019/06/28	1	39.20	2	39.45	39.35	-1	11,664	-0.01%
2019/06/27	25	39.64	39	39.75	39.55	-14	11,856	-0.12%
2019/06/26	16	38.59	18	38.50	38.75	-2	11,962	-0.02%
2019/06/25	6	38.65	2	38.90	38.50	4	12,158	0.03%
2019/06/24	11	38.50	11	38.66	39.10	0	12,282	0.00%
2019/06/21	25	39.34	16	39.73	38.20	9	12,487	0.07%
2019/06/20	5	38.81	5	38.91	38.70	0	12,545	0.00%
2019/06/19	81	39.17	84	39.32	39.35	-3	12,462	-0.02%
2019/06/18	31	35.83	31	36.13	36.15	0	12,064	0.00%
2019/06/17	23	37.52	23	37.47	36.95	0	12,255	0.00%
2019/06/14	4	36.23	4	36.40	36.50	0	12,161	0.00%
2019/06/13	39	37.52	36	37.70	37.35	3	12,247	0.02%
2019/06/12	51	37.70	51	37.65	37.75	0	12,018	0.00%
2019/06/11	15	36.27	20	36.40	37.50	-5	11,473	-0.04%
2019/06/10	7	33.59	24	33.04	34.10	-17	11,177	-0.15%
2019/06/06	16	32.09	8	32.21	31.55	8	11,061	0.07%
2019/06/05	17	33.19	26	33.30	32.65	-9	10,990	-0.08%
2019/06/04	31	32.86	30	33.19	32.55	1	10,954	0.01%
2019/06/03	3	31.88	3	31.63	32.05	0	10,845	0.00%
2019/05/31	16	32.24	23	32.45	32.70	-7	10,794	-0.06%
2019/05/30	12	31.89	5	31.87	32.00	7	10,711	0.07%
2019/05/29	23	30.20	23	30.07	31.55	0	10,536	0.00%
2019/05/28	37	30.57	37	30.79	30.35	0	10,470	0.00%
2019/05/27	47	30.46	41	30.56	29.80	6	10,423	0.06%
2019/05/24	41	32.12	23	32.22	31.25	18	10,197	0.18%
2019/05/23	6	33.63	13	33.97	32.75	-7	9,939	-0.07%
2019/05/22	3	36.75	2	38.15	36.05	1	9,712	0.01%
2019/05/21	5	37.09	7	37.49	38.00	-2	9,665	-0.02%
2019/05/20	7	38.49	4	38.38	38.15	3	9,561	0.03%
2019/05/17	3	41.78	23	42.11	40.60	-20	9,478	-0.21%
2019/05/16	5	45.00	0	0.00	45.00	5	9,380	0.05%
2019/05/15	2	45.93	11	46.37	46.80	-9	9,431	-0.10%
2019/05/14	9	43.93	8	43.64	43.50	1	9,402	0.01%
2019/05/13	0	0.00	1	44.25	45.00	-1	9,449	-0.01%
2019/05/10	10	46.30	10	45.98	45.30	0	9,480	0.00%
2019/05/09	13	46.23	8	46.66	46.10	5	9,432	0.05%
2019/05/08	17	47.38	13	48.35	48.70	4	9,379	0.04%
2019/05/07	5	46.79	8	46.36	47.50	-3	9,300	-0.03%
2019/05/06	7	43.99	3	44.05	43.80	4	9,223	0.04%
2019/05/03	1	46.75	2	47.15	46.90	-1	9,220	-0.01%
2019/05/02	8	46.69	6	46.82	46.50	2	9,231	0.02%
2019/04/30	3	45.88	5	46.15	46.50	-2	9,301	-0.02%
2019/04/29	2	45.70	2	47.00	45.40	0	9,332	0.00%
2019/04/26	8	49.29	5	49.26	48.70	3	9,300	0.03%
2019/04/25	0	0.00	2	50.60	51.60	-2	9,427	-0.02%
2019/04/24	9	50.89	7	50.51	51.00	2	9,414	0.02%
2019/04/23	7	51.76	4	53.05	50.60	3	9,360	0.03%
2019/04/22	14	54.00	27	52.97	53.80	-13	9,309	-0.14%
2019/04/19	27	51.03	40	50.88	52.00	-13	9,170	-0.14%
2019/04/18	9	49.11	9	48.88	48.15	0	8,936	0.00%
2019/04/17	29	48.42	2	49.03	48.55	27	8,983	0.30%
2019/04/16	12	48.67	11	49.03	48.00	1	8,901	0.01%
2019/04/15	0	0.00	1	47.10	47.05	-1	8,857	-0.01%
2019/04/12	2	46.10	2	46.30	46.35	0	8,939	0.00%
2019/04/11	3	47.62	3	47.62	46.90	0	8,970	0.00%
2019/04/10	7	47.55	7	47.72	47.95	0	8,944	0.00%
2019/04/09	20	49.38	35	48.57	46.55	-15	8,890	-0.17%
2019/04/08	10	50.12	10	50.22	51.10	0	8,932	0.00%
2019/04/03	31	47.92	6	49.13	49.20	25	8,974	0.28%
2019/04/02	7	46.74	16	48.13	48.30	-9	9,024	-0.10%
2019/04/01	22	45.79	11	45.81	45.00	11	8,933	0.12%
2019/03/29	28	45.24	26	45.75	46.60	2	8,711	0.02%
2019/03/28	24	44.53	27	44.77	45.80	-3	8,632	-0.03%
2019/03/27	7	43.14	14	43.28	44.00	-7	8,607	-0.08%
2019/03/26	11	43.03	31	41.76	41.50	-20	8,614	-0.23%
2019/03/25	4	42.68	3	43.12	43.35	1	8,492	0.01%
2019/03/22	14	44.07	24	44.08	44.20	-10	8,623	-0.12%
2019/03/21	8	42.35	13	42.44	42.15	-5	8,721	-0.06%
2019/03/20	20	41.71	22	40.94	42.00	-2	8,977	-0.02%
2019/03/19	22	39.43	29	40.00	39.90	-7	9,202	-0.08%
2019/03/18	27	38.64	38	38.92	39.30	-11	9,650	-0.11%
2019/03/15	13	37.38	4	37.40	37.25	9	10,059	0.09%
2019/03/14	0	0.00	1	36.75	36.90	-1	10,311	-0.01%
2019/03/13	0	0.00	1	36.30	36.30	-1	10,443	-0.01%
2019/03/12	5	36.49	5	36.43	36.30	0	10,691	0.00%
2019/03/11	4	36.58	5	36.74	36.70	-1	11,032	-0.01%
2019/03/08	7	36.72	1	36.35	36.30	6	11,377	0.05%
2019/03/07	5	37.90	12	38.05	37.80	-7	11,509	-0.06%
2019/03/06	2	38.60	4	38.05	37.80	-2	11,975	-0.02%
2019/03/05	4	38.55	3	38.70	38.15	1	12,156	0.01%
2019/03/04	5	37.80	5	38.20	38.70	0	12,150	0.00%
2019/02/27	7	38.21	4	38.58	37.75	3	12,186	0.02%
2019/02/26	41	38.30	10	38.60	38.50	31	12,076	0.26%
2019/02/25	3	36.28	0	0.00	36.80	3	11,876	0.03%
2019/02/22	0	0.00	1	36.05	36.05	-1	11,864	-0.01%
2019/02/20	6	38.47	6	38.43	37.90	0	11,865	0.00%
2019/02/19	1	37.65	0	0.00	38.30	1	11,809	0.01%
2019/02/15	1	37.65	2	37.65	37.60	-1	12,073	-0.01%
2019/02/14	9	38.42	11	38.84	38.15	-2	12,184	-0.02%
2019/02/13	10	38.61	0	0.00	38.10	10	12,103	0.08%
2019/02/12	2	37.95	2	38.33	39.00	0	12,034	0.00%
2019/01/30	1	36.55	3	36.43	35.95	-2	12,073	-0.02%
2019/01/29	3	36.30	3	36.22	36.70	0	12,067	0.00%
2019/01/28	2	36.55	0	0.00	36.20	2	12,095	0.02%
2019/01/24	4	36.45	8	36.43	36.00	-4	12,023	-0.03%
2019/01/22	25	35.17	20	35.23	35.20	5	11,962	0.04%
2019/01/21	11	36.23	16	36.93	36.25	-5	11,870	-0.04%
2019/01/18	8	36.79	37	35.87	36.75	-29	11,812	-0.25%
2019/01/17	18	35.68	19	35.82	35.55	-1	11,648	-0.01%
2019/01/16	0	0.00	3	34.60	34.65	-3	11,481	-0.03%
2019/01/15	2	33.88	1	34.10	34.50	1	11,490	0.01%
2019/01/14	5	33.78	5	32.70	34.30	0	11,431	0.00%
2019/01/11	3	33.57	0	0.00	33.25	3	11,357	0.03%
2019/01/10	1	34.45	8	34.28	34.45	-7	11,243	-0.06%
2019/01/09	43	34.42	20	34.19	33.50	23	11,212	0.21%
2019/01/08	23	34.98	11	35.06	35.20	12	11,047	0.11%
2019/01/07	1	34.70	1	34.90	34.70	0	10,995	0.00%
2019/01/04	0	0.00	10	34.05	33.50	-10	10,953	-0.09%
2019/01/03	0	0.00	6	34.80	34.70	-6	10,943	-0.05%
2019/01/02	1	34.75	0	0.00	34.10	1	10,824	0.01%
2018/12/28	4	33.76	5	33.74	33.80	-1	10,841	-0.01%
2018/12/27	4	34.19	3	34.35	33.65	1	10,850	0.01%
2018/12/26	29	33.63	16	33.74	32.80	13	10,677	0.12%
2018/12/25	5	36.38	12	35.20	35.15	-7	10,571	-0.07%
2018/12/24	10	36.43	9	36.53	37.45	1	10,361	0.01%
2018/12/22	2	35.90	0	0.00	35.75	2	10,235	0.02%
2018/12/21	26	35.92	26	35.82	36.30	0	10,278	0.00%
2018/12/20	12	34.78	2	34.35	34.80	10	10,098	0.10%
2018/12/19	8	34.98	8	35.11	35.10	0	9,975	0.00%
2018/12/18	21	36.72	18	36.53	36.30	3	9,811	0.03%
2018/12/17	10	37.13	7	37.01	37.35	3	9,706	0.03%
2018/12/14	5	37.01	8	36.78	37.20	-3	9,423	-0.03%
2018/12/13	7	38.45	4	38.01	37.75	3	9,117	0.03%
2018/12/12	29	40.66	10	40.72	39.65	19	8,849	0.21%
2018/12/11	6	38.30	17	38.70	40.00	-11	8,632	-0.13%
2018/12/10	14	36.60	12	36.34	36.40	2	8,376	0.02%
2018/12/07	4	34.51	2	35.18	35.75	2	8,035	0.02%
2018/12/06	2	32.83	0	0.00	32.50	2	7,826	0.03%
2018/12/05	6	33.98	9	34.65	34.50	-3	7,775	-0.04%
2018/12/04	10	34.31	6	34.58	34.15	4	7,604	0.05%
2018/12/03	0	0.00	2	31.55	33.45	-2	7,323	-0.03%
2018/11/30	3	30.52	0	0.00	30.45	3	7,115	0.04%
2018/11/29	0	0.00	1	30.00	30.00	-1	7,093	-0.01%
2018/11/27	1	30.25	0	0.00	30.20	1	6,545	0.02%
2018/11/26	2	30.65	1	31.35	30.00	1	6,477	0.02%
2018/11/23	0	0.00	1	29.85	29.80	-1	6,370	-0.02%
2018/11/20	2	30.85	2	30.15	30.15	0	6,230	0.00%
2018/11/19	1	30.50	1	31.30	31.00	0	6,184	0.00%
2018/11/16	2	32.30	0	0.00	32.00	2	6,094	0.03%
2018/11/15	5	32.92	5	32.93	32.60	0	6,026	0.00%
2018/11/14	15	32.53	17	32.54	32.90	-2	5,900	-0.03%
2018/11/13	9	30.69	14	30.66	31.10	-5	5,631	-0.09%
2018/11/12	3	30.02	5	29.84	29.55	-2	5,464	-0.04%
2018/11/08	2	30.33	0	0.00	29.70	2	5,481	0.04%
2018/11/07	2	28.85	2	29.60	29.60	0	5,363	0.00%
2018/11/06	3	27.35	1	27.60	26.95	2	5,306	0.04%
2018/11/05	3	27.40	3	27.60	28.05	0	5,299	0.00%
2018/11/02	5	25.95	0	0.00	25.90	5	5,270	0.09%
2018/11/01	3	25.37	1	25.25	25.20	2	5,330	0.04%
2018/10/30	0	0.00	2	24.60	24.40	-2	5,287	-0.04%
2018/10/29	1	25.60	5	25.18	25.25	-4	5,216	-0.08%
2018/10/24	0	0.00	24	26.23	26.95	-24	5,109	-0.47%
2018/10/23	24	25.85	0	0.00	26.00	24	5,012	0.48%
2018/10/22	4	25.60	4	24.90	25.50	0	4,940	0.00%
2018/10/17	1	24.55	1	24.70	24.35	0	4,821	0.00%
2018/10/09	2	27.00	0	0.00	26.60	2	4,532	0.04%
2018/10/08	0	0.00	6	26.81	26.80	-6	4,491	-0.13%
2018/10/03	5	30.85	0	0.00	30.85	5	4,247	0.12%
2018/09/27	2	29.00	2	29.50	29.40	0	3,937	0.00%
2018/09/26	2	30.00	0	0.00	29.90	2	3,854	0.05%
2018/09/21	0	0.00	1	31.55	31.15	-1	3,712	-0.03%
2018/09/18	2	33.00	1	33.30	33.00	1	3,551	0.03%
2018/09/17	16	34.61	16	34.93	34.30	0	3,421	0.00%
2018/09/14	5	34.04	5	33.41	34.00	0	3,060	0.00%
2018/09/13	2	33.28	6	32.78	32.60	-4	2,683	-0.15%
2018/09/12	6	31.71	6	31.78	31.15	0	2,380	0.00%
2018/09/11	4	31.50	1	31.85	31.30	3	2,317	0.13%
2018/09/10	2	31.25	3	30.97	31.35	-1	2,210	-0.05%
2018/09/07	2	31.15	3	31.22	30.80	-1	2,110	-0.05%
2018/09/06	2	31.00	6	32.20	31.00	-4	2,012	-0.20%
2018/09/05	3	31.47	3	31.60	32.50	0	1,849	0.00%
2018/09/04	1	28.60	0	0.00	30.00	1	1,631	0.06%
2018/09/03	0	0.00	4	30.03	28.60	-4	1,556	-0.26%
2018/08/14	2	29.45	0	0.00	29.80	2	1,355	0.15%
2018/08/10	0	0.00	5	28.80	28.85	-5	1,263	-0.40%
2018/08/09	0	0.00	2	28.50	28.25	-2	1,210	-0.17%
2018/08/08	7	28.19	2	27.58	28.20	5	1,163	0.43%
2018/07/09	0	0.00	0.1	26.60	26.60	-0.1	1,384	-0.01%
2018/06/26	26	26.65	26	27.00	26.95	0	1,690	0.00%
2018/06/25	0	0.00	125	27.67	27.55	-125	1,730	-7.22%	大賣/鉅額交易
2018/06/20	125	26.37	0	0.00	26.50	125	1,847	6.77%	大買/鉅額交易
2018/06/07	0	0.00	295	27.27	27.20	-295	2,252	-13.10%	大賣/鉅額交易
2018/06/06	0	0.00	95	26.80	26.75	-95	2,464	-3.85%
2018/06/05	0	0.00	55	26.83	26.45	-55	2,679	-2.05%
2018/06/04	0	0.00	95	27.02	26.75	-95	2,999	-3.17%
2018/06/01	150	25.25	150	25.25	25.35	0	3,080	0.00%	大買/大賣/
2018/05/30	10	25.15	0	0.00	25.10	10	3,561	0.28%
2018/05/29	30	25.40	0	0.00	25.35	30	3,686	0.81%
2018/05/21	52	25.17	0	0.00	25.35	52	3,850	1.35%
2018/05/18	2	25.00	0	0.00	25.05	2	3,832	0.05%
2018/05/17	18	25.43	0	0.00	25.25	18	3,828	0.47%
2018/05/16	30	25.38	0	0.00	25.20	30	3,820	0.79%
2018/05/14	100	25.24	0	0.00	25.15	100	3,860	2.59%
2018/05/11	130	25.85	0	0.00	25.70	130	3,844	3.38%	大買/鉅額交易
2018/05/10	50	26.18	0	0.00	26.20	50	3,828	1.31%
2018/05/09	75	26.21	0	0.00	26.20	75	3,837	1.95%
2018/05/08	45	25.99	0	0.00	26.15	45	3,838	1.17%
2018/05/07	1	25.80	3	25.70	25.75	-2	3,843	-0.05%
2018/04/30	0	0.00	10	27.12	26.85	-10	3,844	-0.26%
2018/04/26	0	0.00	5	27.10	26.60	-5	3,864	-0.13%
2018/04/24	1	28.00	5	27.50	27.65	-4	3,863	-0.10%
2018/04/23	0	0.00	21	29.51	28.20	-21	3,854	-0.54%
2018/04/20	1	29.45	20	29.88	29.60	-19	3,848	-0.49%
2018/04/19	3	29.97	0	0.00	30.00	3	3,875	0.08%
2018/04/17	1	29.95	35	30.11	29.50	-34	3,946	-0.86%
2018/04/12	2	30.25	6	30.20	30.35	-4	3,892	-0.10%
2018/04/11	1	30.70	0	0.00	30.70	1	3,869	0.03%
2018/04/10	0	0.00	2	31.88	31.50	-2	3,835	-0.05%
2018/04/09	5	31.45	0	0.00	31.15	5	3,837	0.13%
2018/04/03	1	32.35	0	0.00	32.35	1	3,825	0.03%
2018/04/02	1	32.80	0	0.00	32.80	1	3,795	0.03%
2018/03/31	2	34.15	0	0.00	33.95	2	3,746	0.05%
2018/03/29	5	35.40	5	35.65	35.70	0	3,609	0.00%
2018/03/28	0	0.00	3	32.77	32.60	-3	3,441	-0.09%
2018/03/22	1	31.80	0	0.00	32.00	1	3,247	0.03%
2018/03/21	1	32.40	0	0.00	32.35	1	3,193	0.03%
2018/03/20	10	31.77	10	31.74	31.70	0	3,160	0.00%
2018/03/19	1	31.80	1	31.50	31.50	0	3,129	0.00%
2018/03/16	6	32.50	0	0.00	31.50	6	3,056	0.20%
2018/03/15	29	33.05	16	32.91	32.95	13	2,973	0.44%
2018/03/14	4	32.54	0	0.00	33.00	4	2,939	0.14%
2018/03/13	31	33.95	6.1	34.07	33.90	24.9	2,857	0.87%
2018/03/12	37	32.96	24	33.38	34.50	13	2,799	0.46%
2018/03/09	20	34.07	4	33.94	34.40	16	2,570	0.62%
2018/03/08	12	32.36	0	0.00	34.30	12	2,367	0.51%
2018/03/07	5	32.48	0	0.00	31.90	5	2,037	0.25%
2018/03/06	1	33.90	1	32.90	33.20	0	1,914	0.00%
2018/03/05	5	31.51	406	31.15	32.65	-401	1,688	-23.75%	大賣/鉅額交易
2018/03/02	2	30.38	18	30.09	29.90	-16	1,423	-1.12%
2018/03/01	5	27.85	90	29.04	30.40	-85	1,289	-6.59%
2018/02/27	8	27.98	10	27.50	27.70	-2	1,189	-0.17%
2018/02/23	5	27.36	0	0.00	27.30	5	1,141	0.44%
2018/01/25	100	25.90	100	25.90	25.90	0	1,277	0.00%
2018/01/17	6	26.93	0	0.00	27.05	6	1,779	0.34%
2018/01/16	3	27.30	0	0.00	27.20	3	1,762	0.17%
2018/01/15	0	0.00	3	27.45	27.70	-3	1,735	-0.17%
2018/01/12	3	27.25	0	0.00	27.65	3	1,710	0.18%
2018/01/03	0	0.00	3	26.90	26.90	-3	1,579	-0.19%
2018/01/02	3	27.05	0	0.00	27.25	3	1,559	0.19%