南電 (8046)-聯邦-高雄券商分點個股進出

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
185.0
漲跌
▲0.5
漲幅
+0.27%
成交量
2,641張
產業
上市電子零組件類股▲0.56%
1405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－聯邦-高雄券商分點個股進出

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

聯邦-高雄券商分點個股進出
聯邦-高雄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
2024/05/06	11	181.64	2	183.75	185.00	9	2,875	0.31%
2024/05/02	4	184.00	0.3	184.50	182.50	3.8	2,859	0.13%
2024/04/30	0.1	189.00	0	0.00	187.00	0.1	2,855	0.00%
2024/04/25	2	188.50	5	188.50	188.00	-3	2,880	-0.10%
2024/04/24	0.4	195.14	1	194.50	194.50	-0.7	2,849	-0.02%
2024/04/23	0.2	182.00	9	183.33	185.00	-8.8	2,742	-0.32%
2024/04/22	9	174.06	3	174.83	174.50	6	2,657	0.23%
2024/04/19	14	173.18	2	172.50	171.50	12	2,634	0.46%
2024/04/18	2	179.00	2	180.00	179.00	0	2,557	0.00%
2024/04/17	1	182.50	0	0.00	181.50	1	2,527	0.04%
2024/04/16	10	187.00	0	0.00	185.00	10	2,493	0.40%
2024/04/15	8	191.63	1	194.00	190.50	7	2,500	0.28%
2024/04/09	0	0.00	8	205.50	206.50	-8	2,765	-0.29%
2024/04/02	2	208.50	0	0.00	208.00	2	2,809	0.07%
2024/04/01	3	208.50	0	0.00	209.50	3	2,812	0.11%
2024/03/29	8	199.06	2	200.50	200.50	6	2,785	0.22%
2024/03/27	9	201.89	0	0.00	202.00	9	2,823	0.32%
2024/03/18	0	0.00	1.1	203.64	211.00	-1.1	3,115	-0.04%
2024/03/15	1	201.50	0	0.00	202.00	1	3,110	0.03%
2024/03/14	0	0.00	0	204.50	206.00	0	3,108	0.00%
2024/03/13	0.1	208.42	0	0.00	203.00	0.1	3,126	0.00%
2024/03/12	0	209.17	0	0.00	209.00	0	3,128	0.00%
2024/03/11	0	207.50	0	0.00	207.50	0	3,199	0.00%
2024/03/08	0.1	207.50	2	205.50	206.50	-2	3,322	-0.06%
2024/03/07	1	205.99	1	207.50	203.50	0	3,378	0.00%
2024/03/06	0	207.86	0	0.00	206.00	0	3,388	0.00%
2024/03/05	2	211.25	1	212.00	210.00	1	3,400	0.03%
2024/03/04	1	209.01	1	210.50	209.00	0	3,442	0.00%
2024/03/01	3	211.00	7	212.50	210.50	-4	3,459	-0.12%
2024/02/29	5	208.50	0	0.00	211.50	5	3,458	0.14%
2024/02/27	19	212.74	0	0.00	210.50	19	3,424	0.56%
2024/02/19	0	0.00	1	229.00	230.50	-1	3,454	-0.03%
2024/02/05	0	0.00	4	224.50	225.50	-4	3,451	-0.12%
2024/02/02	1	227.00	0	0.00	227.50	1	3,491	0.03%
2024/01/25	1	225.00	1	224.50	224.50	0	3,778	0.00%
2024/01/18	0	0.00	1	219.50	216.50	-1	3,906	-0.03%
2024/01/16	14.1	223.50	4	222.13	223.50	10.1	3,903	0.26%
2024/01/12	1	229.50	0	0.00	229.00	1	3,882	0.03%
2024/01/11	0	0.00	0	229.00	228.00	0	3,931	0.00%
2024/01/10	1	225.00	0	0.00	225.50	1	3,980	0.03%
2024/01/09	1	226.00	0	0.00	226.00	1	3,991	0.03%
2024/01/08	1	227.49	0	0.00	224.50	1	3,978	0.03%
2024/01/05	0	0.00	2	229.50	227.00	-2	3,914	-0.05%
2024/01/04	1.3	233.56	1	231.00	231.00	0.3	3,860	0.01%
2024/01/03	0	244.00	0	0.00	243.00	0	3,772	0.00%
2023/12/29	7	249.86	0	0.00	251.50	7	3,818	0.18%
2023/12/27	0	0.00	3	249.50	250.00	-3	3,836	-0.08%
2023/12/26	0	0.00	0	248.50	247.50	0	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	6	244.50	6	244.00	244.50	0	3,952	0.00%
2023/12/20	10	245.50	10	245.50	245.50	0	3,964	0.00%
2023/12/15	0	0.00	10	251.25	252.50	-10	4,052	-0.25%
2023/12/13	1	248.50	0	0.00	250.00	1	4,157	0.02%
2023/12/07	5	248.90	0	0.00	247.00	5	4,529	0.11%
2023/12/06	6	250.25	0	0.00	249.00	6	4,527	0.13%
2023/12/05	0	0.00	2	250.50	252.50	-2	4,476	-0.04%
2023/12/04	0	243.00	0.1	250.00	250.50	-0.1	4,364	0.00%
2023/12/01	0	249.00	0	0.00	249.50	0	4,269	0.00%
2023/11/29	9	246.67	11	250.00	251.00	-2	4,252	-0.05%
2023/11/27	2	240.00	0	0.00	239.00	2	4,170	0.05%
2023/11/22	2.4	240.85	0	0.00	237.00	2.4	4,265	0.06%
2023/11/21	0	242.50	0	0.00	242.50	0	4,264	0.00%
2023/11/20	0.1	238.70	0	0.00	239.00	0.1	4,280	0.00%
2023/11/15	0	0.00	0.1	236.91	235.50	-0.1	4,240	0.00%
2023/11/14	0	230.00	0	0.00	230.50	0	4,201	0.00%
2023/11/09	3.1	227.60	0	0.00	227.50	3.1	4,200	0.07%
2023/11/08	2.1	231.99	2	231.00	231.00	0.1	4,201	0.00%
2023/11/07	1	232.50	1	232.00	232.50	0	4,181	0.00%
2023/11/03	1.1	235.86	1	234.00	232.50	0.1	4,199	0.00%
2023/10/27	0	0.00	0	232.50	233.50	0	4,309	0.00%
2023/10/26	0	230.00	0	0.00	229.00	0	4,322	0.00%
2023/10/20	1	237.50	1.2	239.98	239.50	-0.2	4,398	-0.01%
2023/10/19	1	250.00	1.1	242.58	242.50	-0.1	4,421	0.00%
2023/10/17	1	254.50	1	258.00	255.50	0	4,458	0.00%
2023/10/16	0	0.00	8.7	252.66	253.00	-8.7	4,580	-0.19%
2023/10/12	1	258.00	0	0.00	256.50	1	4,835	0.02%
2023/10/11	0	0.00	1	260.00	260.00	-1	4,923	-0.02%
2023/10/06	4	256.75	0.8	253.69	251.50	3.2	5,040	0.06%
2023/10/05	0	0.00	3.2	262.44	260.50	-3.2	5,050	-0.06%
2023/10/04	1	256.00	1	257.50	264.00	0	5,058	0.00%
2023/10/03	1	268.00	1	269.50	262.00	0	5,070	0.00%
2023/09/26	1	267.00	1	263.50	263.00	0	5,193	0.00%
2023/09/25	1	265.50	4	268.00	269.00	-3	5,186	-0.06%
2023/09/20	3	264.83	2	261.25	260.50	1	5,100	0.02%
2023/09/19	1	274.50	3	272.67	271.00	-2	5,047	-0.04%
2023/09/18	5	272.00	3	277.50	272.50	2	4,983	0.04%
2023/09/15	1	260.50	5.8	265.33	272.00	-4.8	4,889	-0.10%
2023/09/14	3	257.50	3	258.67	259.00	0	4,683	0.00%
2023/09/13	4	258.00	0	0.00	257.50	4	4,665	0.09%
2023/09/12	2	259.50	1.1	257.64	260.50	0.9	4,689	0.02%
2023/09/11	2	250.50	1	251.50	251.00	1	4,724	0.02%
2023/09/06	0	0.00	2	249.00	249.00	-2	4,890	-0.04%
2023/08/31	0	242.00	7	242.71	241.50	-7	5,234	-0.13%
2023/08/29	8	242.75	0.1	244.00	244.00	7.9	5,405	0.15%
2023/08/28	0	0.00	3	237.17	236.50	-3	5,416	-0.06%
2023/08/25	3	232.33	0	0.00	231.00	3	5,489	0.05%
2023/08/24	0	0.00	2.1	237.12	239.50	-2.1	5,579	-0.04%
2023/08/22	0.1	230.00	0	0.00	229.50	0.1	5,872	0.00%
2023/08/18	1	231.50	0	0.00	231.00	1	6,247	0.02%
2023/08/16	1	237.00	0	0.00	236.00	1	6,441	0.02%
2023/08/08	3	245.50	0	0.00	245.00	3	6,867	0.04%
2023/08/02	1.1	253.00	0	0.00	251.50	1.1	7,040	0.02%
2023/07/31	0.1	249.50	0	0.00	248.00	0.1	7,135	0.00%
2023/07/28	0	0.00	0	254.00	254.50	0	7,229	0.00%
2023/07/27	0	252.50	1	250.00	250.00	-1	7,271	-0.01%
2023/07/26	2.1	258.48	3	258.66	254.50	-0.9	7,344	-0.01%
2023/07/24	0	0.00	1	262.00	261.50	-1	7,518	-0.01%
2023/07/21	2.7	259.59	0	0.00	258.00	2.7	7,599	0.04%
2023/07/20	0	269.50	0	0.00	267.00	0	7,689	0.00%
2023/07/19	1.1	269.35	0	0.00	266.50	1.1	7,723	0.01%
2023/07/18	2	264.25	1.3	275.54	275.50	0.7	7,678	0.01%
2023/07/14	10	269.50	0.1	269.00	266.00	9.9	7,540	0.13%
2023/07/12	0.1	248.00	0	0.00	254.50	0.1	7,352	0.00%
2023/07/07	2.3	247.70	0	0.00	246.50	2.3	7,447	0.03%
2023/07/04	0	0.00	0.1	264.00	262.00	-0.1	7,334	0.00%
2023/06/30	0	0.00	0.1	265.00	264.00	-0.1	7,531	0.00%
2023/06/28	0.1	267.50	0	0.00	262.00	0.1	7,679	0.00%
2023/06/27	0.1	276.00	0	0.00	268.50	0.1	7,779	0.00%
2023/06/26	0	0.00	2	276.50	275.00	-2	7,818	-0.03%
2023/06/20	2	279.25	0	0.00	281.50	2	8,127	0.02%
2023/06/13	1	292.00	2	291.00	293.00	-1	8,253	-0.01%
2023/06/09	2	280.00	0	0.00	284.50	2	8,308	0.02%
2023/06/08	0	0.00	1	283.50	282.00	-1	8,401	-0.01%
2023/06/07	1.1	289.27	0	0.00	290.00	1.1	8,463	0.01%
2023/06/06	3.1	297.58	0	0.00	296.50	3.1	8,514	0.04%
2023/06/02	1	303.00	0	0.00	308.00	1	8,495	0.01%
2023/05/29	0	0.00	7	306.43	302.50	-7	8,686	-0.08%
2023/05/26	0	0.00	4	307.00	303.00	-4	8,597	-0.05%
2023/05/25	0	0.00	9	300.67	302.50	-9	8,464	-0.11%
2023/05/23	4	284.50	4	290.00	289.00	0	8,138	0.00%
2023/05/22	0.1	283.00	0	0.00	281.50	0.1	8,079	0.00%
2023/05/19	3	292.50	0.1	291.50	293.00	2.9	7,965	0.04%
2023/05/17	0	287.50	0	0.00	286.50	0	7,927	0.00%
2023/05/16	4	288.50	1	289.50	288.50	3	7,854	0.04%
2023/05/11	0.1	282.50	0	0.00	278.00	0.1	7,758	0.00%
2023/05/10	0	282.50	0	0.00	282.50	0	7,761	0.00%
2023/05/09	0	0.00	7	285.21	287.50	-7	7,767	-0.09%
2023/05/05	0.1	276.00	0	0.00	277.50	0.1	7,758	0.00%
2023/05/03	1	276.00	2	279.25	276.00	-1	7,900	-0.01%
2023/05/02	1	276.00	0	0.00	277.50	1	7,915	0.01%
2023/04/28	0	0.00	1	273.50	274.50	-1	7,942	-0.01%
2023/04/27	1	265.50	0	0.00	266.50	1	7,815	0.01%
2023/04/26	0	0.00	0.1	263.40	269.00	-0.1	7,812	0.00%
2023/04/25	0	0.00	1	266.00	258.00	-1	7,838	-0.01%
2023/04/24	1.1	262.33	0	0.00	268.50	1.1	7,743	0.01%
2023/04/18	1	262.50	2	264.50	263.00	-1	7,907	-0.01%
2023/04/14	0	0.00	1.1	265.02	263.00	-1.1	8,253	-0.01%
2023/04/13	2.1	268.60	37	270.74	264.00	-35	8,265	-0.42%
2023/04/11	0	0.00	1	274.00	274.00	-1	8,246	-0.01%
2023/04/10	0	0.00	11	275.09	275.50	-11	8,270	-0.13%
2023/04/06	1	273.50	0	0.00	274.50	1	8,283	0.01%
2023/03/31	2	286.00	2	282.00	283.00	0	8,310	0.00%
2023/03/30	0	0.00	1	279.00	281.00	-1	8,315	-0.01%
2023/03/28	4.1	273.06	10	278.05	273.50	-5.9	8,836	-0.07%
2023/03/27	6	285.25	0	0.00	285.50	6	8,862	0.07%
2023/03/24	4	286.88	2	287.00	286.50	2	9,014	0.02%
2023/03/22	6	274.58	1	275.50	275.50	5	8,921	0.06%
2023/03/21	33	267.97	1	269.00	269.00	32	8,944	0.36%
2023/03/15	0	0.00	1.7	261.56	259.50	-1.7	9,580	-0.02%
2023/03/13	10	258.00	0	0.00	266.00	10	9,889	0.10%
2023/03/10	4	261.50	0	0.00	260.00	4	9,931	0.04%
2023/03/09	0	0.00	4	268.25	266.50	-4	10,174	-0.04%
2023/03/06	0	0.00	0.1	261.50	261.00	-0.1	10,128	0.00%
2023/03/03	1.7	259.79	0	0.00	259.00	1.7	10,261	0.02%
2023/02/23	0	0.00	1	241.50	243.00	-1	10,183	-0.01%
2023/02/22	1	240.50	3	240.50	240.00	-2	10,408	-0.02%
2023/02/21	1	245.00	0	0.00	247.00	1	10,602	0.01%
2023/02/10	0	0.00	1	240.00	237.00	-1	12,572	-0.01%
2023/02/09	2	242.00	1.6	243.00	243.00	0.4	12,694	0.00%
2023/02/07	1	244.50	0	0.00	244.00	1	13,058	0.01%
2023/02/03	1	260.50	0	0.00	255.00	1	13,161	0.01%
2023/02/02	0	0.00	4	259.75	264.50	-4	13,207	-0.03%
2023/02/01	8	253.44	8.5	255.41	255.50	-0.5	13,225	0.00%
2023/01/31	0	0.00	1	245.50	243.00	-1	13,197	-0.01%
2023/01/30	0	0.00	2	243.75	246.00	-2	13,404	-0.01%
2023/01/17	1	231.50	0	0.00	234.50	1	13,495	0.01%
2023/01/13	10	237.50	11	230.77	230.00	-1	14,000	-0.01%
2023/01/12	2	235.00	0	0.00	232.00	2	14,152	0.01%
2023/01/11	4.1	235.50	0.5	235.50	234.00	3.6	14,447	0.02%
2023/01/10	3	234.00	0.2	235.50	236.50	2.8	14,660	0.02%
2023/01/09	8.1	233.06	11	235.00	236.00	-2.9	14,843	-0.02%
2023/01/06	6	223.92	6	226.00	227.50	0	14,819	0.00%
2023/01/05	3	224.00	3	218.50	219.50	0	14,815	0.00%
2023/01/04	3	226.83	1.5	224.83	223.00	1.5	14,728	0.01%
2023/01/03	1	226.00	1.5	229.50	233.00	-0.5	14,662	0.00%
2022/12/30	1	235.00	0	0.00	227.00	1	14,732	0.01%
2022/12/29	1	231.50	1	231.00	231.00	0	14,768	0.00%
2022/12/28	2	234.50	0	0.00	231.50	2	14,913	0.01%
2022/12/27	1.1	241.82	3	239.17	238.00	-1.9	15,074	-0.01%
2022/12/26	2	238.00	0	0.00	237.00	2	15,149	0.01%
2022/12/23	1	240.50	3	242.17	242.00	-2	15,276	-0.01%
2022/12/22	1	237.50	1	241.00	243.00	0	15,283	0.00%
2022/12/21	3	236.17	1	236.00	237.00	2	15,279	0.01%
2022/12/20	1.1	247.84	2	240.00	241.50	-0.9	15,189	-0.01%
2022/12/19	0.1	258.50	0	0.00	257.00	0.1	14,930	0.00%
2022/12/16	1	263.50	2	262.25	260.00	-1	14,855	-0.01%
2022/12/14	1	274.00	0	0.00	274.00	1	14,743	0.01%
2022/12/13	3	273.97	1	279.50	270.00	2	14,790	0.01%
2022/12/12	1	281.00	0	0.00	281.00	1	14,675	0.01%
2022/12/09	11	289.45	12	282.58	281.50	-1	14,751	-0.01%
2022/12/08	1	285.50	0	0.00	287.00	1	14,641	0.01%
2022/12/07	3	281.00	1.2	288.78	278.50	1.8	14,622	0.01%
2022/12/06	16	311.88	15	304.50	304.50	1	14,293	0.01%
2022/12/05	20.5	302.40	19.1	309.60	310.50	1.4	14,155	0.01%
2022/12/02	0	292.50	3	292.50	295.50	-3	13,957	-0.02%
2022/12/01	10	283.25	10	291.00	286.50	0	13,977	0.00%
2022/11/29	0	0.00	0.1	270.00	267.00	-0.1	13,768	0.00%
2022/11/28	0	0.00	2	271.50	273.00	-2	13,889	-0.01%
2022/11/25	10	276.50	10	271.00	271.00	0	14,066	0.00%
2022/11/24	0	0.00	3	268.00	270.00	-3	13,891	-0.02%
2022/11/22	1	261.50	1	261.50	262.00	0	13,857	0.00%
2022/11/21	0.1	261.50	0	0.00	261.00	0.1	13,867	0.00%
2022/11/18	5	262.30	0.1	259.50	258.00	4.9	13,855	0.04%
2022/11/17	14	273.29	13	270.85	267.50	1	13,777	0.01%
2022/11/16	4	270.50	0.2	271.50	272.50	3.8	13,810	0.03%
2022/11/15	16	267.03	16	269.84	270.50	0	13,909	0.00%
2022/11/14	0.1	263.00	4	264.88	263.00	-3.9	13,834	-0.03%
2022/11/11	0	0.00	3	256.50	256.50	-3	13,368	-0.02%
2022/11/10	2	232.50	0	0.00	233.50	2	13,309	0.02%
2022/11/09	10.1	232.02	11	234.64	234.50	-0.9	13,340	-0.01%
2022/11/08	0	0.00	1	222.00	219.00	-1	13,260	-0.01%
2022/11/04	2	210.75	1	216.00	217.00	1	13,147	0.01%
2022/11/03	1	214.50	0	0.00	217.00	1	12,958	0.01%
2022/11/02	2.1	209.26	3	214.50	217.50	-0.9	12,985	-0.01%
2022/11/01	1	210.00	0	0.00	208.50	1	12,849	0.01%
2022/10/31	1	213.50	0	0.00	211.50	1	12,874	0.01%
2022/10/28	0	0.00	2	209.75	208.50	-2	12,879	-0.02%
2022/10/27	10	202.75	10	204.50	207.00	0	12,750	0.00%
2022/10/26	2	206.50	0	0.00	199.50	2	12,741	0.02%
2022/10/25	5	207.80	5	209.20	207.00	0	12,665	0.00%
2022/10/24	2	208.25	2	205.25	207.50	0	12,654	0.00%
2022/10/21	10	201.00	10	195.00	195.00	0	12,710	0.00%
2022/10/20	0	0.00	1	196.50	199.50	-1	12,735	-0.01%
2022/10/19	11	207.41	17	205.65	205.00	-6	12,665	-0.05%
2022/10/18	3	197.00	3	199.17	201.00	0	12,497	0.00%
2022/10/17	1	188.00	2	191.00	195.00	-1	12,474	-0.01%
2022/10/14	1	190.50	0.2	195.50	195.50	0.8	12,509	0.01%
2022/10/13	2.2	184.55	1	178.00	178.00	1.2	12,619	0.01%
2022/10/11	2	192.25	1	189.00	187.50	1	12,616	0.01%
2022/10/06	0	0.00	2	203.50	207.00	-2	12,628	-0.02%
2022/10/05	0.1	202.00	4	204.88	200.50	-3.9	12,668	-0.03%
2022/09/30	0	0.00	1	187.50	189.00	-1	12,630	-0.01%
2022/09/29	7	186.50	3	187.17	186.00	4	12,684	0.03%
2022/09/28	1	189.00	0	0.00	187.00	1	12,715	0.01%
2022/09/27	1	194.00	2	197.00	200.00	-1	12,759	-0.01%
2022/09/26	3	196.50	0	0.00	193.00	3	12,737	0.02%
2022/09/22	2	208.00	1	207.00	207.00	1	12,698	0.01%
2022/09/20	2	217.50	2	219.25	220.50	0	12,644	0.00%
2022/09/16	1	226.00	1	222.00	221.50	0	12,492	0.00%
2022/09/15	0	0.00	1	230.00	228.00	-1	12,403	-0.01%
2022/09/14	1	228.50	0	0.00	229.50	1	12,408	0.01%
2022/09/13	2	246.50	0	0.00	240.00	2	12,285	0.02%
2022/09/07	3	242.33	3	240.33	242.00	0	12,397	0.00%
2022/09/06	1	252.00	1	252.00	250.50	0	12,319	0.00%
2022/09/02	3	245.33	0	0.00	243.00	3	12,206	0.02%
2022/09/01	1	256.50	1	255.50	244.50	0	12,032	0.00%
2022/08/30	1	264.00	1	266.00	267.50	0	11,767	0.00%
2022/08/29	30	262.12	30	265.18	266.50	0	11,715	0.00%
2022/08/26	0	0.00	1	281.50	278.00	-1	11,605	-0.01%
2022/08/25	1	274.50	1	276.50	276.00	0	11,562	0.00%
2022/08/24	4	271.13	0	0.00	270.00	4	11,603	0.03%
2022/08/23	13	281.62	10.1	274.57	274.00	2.9	11,453	0.03%
2022/08/19	0	0.00	1	289.50	295.00	-1	10,925	-0.01%
2022/08/18	1	270.50	3	270.50	281.50	-2	10,763	-0.02%
2022/08/17	1	276.00	3	279.33	278.00	-2	10,705	-0.02%
2022/08/16	1	278.50	0	0.00	277.00	1	10,591	0.01%
2022/08/15	0	0.00	4	279.63	282.00	-4	10,432	-0.04%
2022/08/11	0	0.00	0.1	255.00	254.00	-0.1	9,930	0.00%
2022/08/09	1	249.50	0	0.00	249.00	1	9,654	0.01%
2022/08/04	2	234.00	3	235.33	234.50	-1	9,353	-0.01%
2022/08/03	1	233.50	1	233.50	234.00	0	9,176	0.00%
2022/08/02	1	233.00	0	0.00	238.00	1	9,128	0.01%
2022/08/01	2	239.75	2	234.75	243.50	0	8,992	0.00%
2022/07/29	1.1	244.05	0	0.00	240.50	1.1	8,840	0.01%
2022/07/28	1	258.00	1	244.00	238.50	0	8,673	0.00%
2022/07/27	1	256.50	0	0.00	263.50	1	8,248	0.01%
2022/07/26	1	262.50	1	259.00	254.50	0	7,993	0.00%
2022/07/25	3	273.83	2	278.25	272.00	1	7,811	0.01%
2022/07/22	3.1	280.19	3	286.00	278.50	0.1	7,679	0.00%
2022/07/21	1	273.50	1	274.50	282.00	0	7,498	0.00%
2022/07/20	2	262.50	2	266.50	266.50	0	7,230	0.00%
2022/07/19	1	255.00	0	0.00	253.00	1	7,063	0.01%
2022/07/18	0	0.00	1	264.50	259.00	-1	7,012	-0.01%
2022/07/11	2	253.00	0	0.00	248.50	2	6,373	0.03%
2022/07/07	1	251.00	0	0.00	251.50	1	5,992	0.02%
2022/07/05	0.1	250.50	0	0.00	247.00	0.1	5,761	0.00%
2022/07/01	21	245.50	21	251.81	244.00	0	5,428	0.00%
2022/06/28	1	310.00	0	0.00	289.50	1	5,134	0.02%
2022/06/20	0	0.00	1	316.00	299.00	-1	4,812	-0.02%
2022/06/16	15	321.00	15	323.00	316.00	0	4,613	0.00%
2022/06/15	0	0.00	1	332.00	329.50	-1	4,489	-0.02%
2022/06/10	1	360.50	1	365.50	365.00	0	4,379	0.00%
2022/06/09	0	0.00	1	374.50	372.00	-1	4,350	-0.02%
2022/06/08	0.1	371.00	0	0.00	365.00	0.1	4,333	0.00%
2022/06/07	1	368.50	1	367.50	367.50	0	4,335	0.00%
2022/06/02	1	364.50	0	0.00	372.00	1	4,373	0.02%
2022/05/24	1	401.50	1	389.00	380.00	0	4,219	0.00%
2022/05/19	2	400.00	0	0.00	407.50	2	4,241	0.05%
2022/05/13	0	0.00	1	398.00	398.00	-1	4,277	-0.02%
2022/05/06	1	397.00	0	0.00	401.50	1	4,351	0.02%
2022/05/05	0	0.00	1	420.00	418.00	-1	4,332	-0.02%
2022/04/29	1	410.00	1	401.00	404.00	0	4,417	0.00%
2022/04/15	2	443.00	0	0.00	441.00	2	4,550	0.04%
2022/04/01	0	0.00	1	516.00	526.00	-1	4,428	-0.02%
2022/03/30	1	529.00	0	0.00	537.00	1	4,433	0.02%
2022/03/21	5	484.00	5	489.50	488.50	0	4,483	0.00%
2022/03/15	1	456.00	1	459.00	458.50	0	4,464	0.00%
2022/03/08	0	0.00	1	484.00	475.50	-1	4,524	-0.02%
2022/03/07	1	495.52	0	0.00	494.50	1	4,516	0.02%
2022/03/02	0	0.00	1	550.00	548.00	-1	4,631	-0.02%
2022/02/18	0	0.00	1	536.00	536.00	-1	4,626	-0.02%
2022/02/17	9	531.00	9	525.00	525.00	0	4,648	0.00%
2022/02/16	0	0.00	1	530.00	528.00	-1	4,739	-0.02%
2022/02/14	2	498.50	0	0.00	496.00	2	4,926	0.04%
2022/02/08	0	0.00	3	502.00	506.00	-3	5,149	-0.06%
2022/01/25	2	481.75	1	480.00	477.00	1	5,410	0.02%
2022/01/24	1	484.50	1	494.50	496.00	0	5,518	0.00%
2022/01/20	1	513.00	0	0.00	526.00	1	5,627	0.02%
2022/01/19	1	520.00	0	0.00	519.00	1	5,821	0.02%
2022/01/11	0	0.00	0.1	520.00	509.00	-0.1	6,285	0.00%
2021/12/03	0.1	601.00	0	0.00	601.00	0.1	7,856	0.00%
2021/12/02	1	599.00	0	0.00	590.00	1	7,958	0.01%
2021/11/30	0	0.00	1	620.00	626.00	-1	8,105	-0.01%
2021/11/29	3	586.00	4	586.00	584.00	-1	8,059	-0.01%
2021/11/26	0	0.00	1	582.00	585.00	-1	8,084	-0.01%
2021/11/18	2	549.00	1	550.00	548.00	1	8,499	0.01%
2021/11/16	1	573.00	0	0.00	561.00	1	8,574	0.01%
2021/11/15	1	565.00	0	0.00	562.00	1	8,567	0.01%
2021/11/12	1	579.00	1	584.00	574.00	0	8,598	0.00%
2021/11/11	1	571.00	1	575.00	576.00	0	8,569	0.00%
2021/11/10	0	0.00	1	552.00	555.00	-1	8,532	-0.01%
2021/11/09	0	0.00	2	548.00	542.00	-2	8,549	-0.02%
2021/11/08	1	544.00	0	0.00	536.00	1	8,522	0.01%
2021/11/05	0	0.00	1	549.00	558.00	-1	8,506	-0.01%
2021/11/04	3	542.33	1	551.00	535.00	2	8,427	0.02%
2021/11/03	3	516.67	0	0.00	530.00	3	8,376	0.04%
2021/11/02	1	536.00	3	530.00	526.00	-2	8,331	-0.02%
2021/11/01	0	0.00	2	522.00	514.00	-2	8,267	-0.02%
2021/10/29	0	0.00	2	483.00	490.50	-2	8,313	-0.02%
2021/10/28	0	0.00	1	471.00	465.50	-1	8,216	-0.01%
2021/09/30	2	429.50	0	0.00	435.00	2	7,545	0.03%
2021/09/29	1	447.00	0	0.00	419.00	1	7,446	0.01%
2021/09/27	1	478.50	0	0.00	461.00	1	7,334	0.01%
2021/09/23	0	0.00	4	465.00	469.50	-4	7,221	-0.06%
2021/09/22	2	444.00	2	447.75	443.00	0	7,174	0.00%
2021/09/14	0	0.00	1	443.00	444.00	-1	7,355	-0.01%
2021/09/08	4	409.00	0	0.00	410.00	4	7,719	0.05%
2021/09/06	0	0.00	1	437.00	453.50	-1	7,514	-0.01%
2021/09/01	0	0.00	1	429.50	426.00	-1	7,564	-0.01%
2021/08/30	1	426.50	0	0.00	420.50	1	7,856	0.01%
2021/08/25	0	0.00	3	383.00	387.50	-3	7,950	-0.04%
2021/08/24	3	379.83	1	369.50	369.50	2	7,916	0.03%
2021/08/23	0	0.00	1	384.50	387.00	-1	8,053	-0.01%
2021/08/19	1	361.50	1	365.50	360.00	0	8,102	0.00%
2021/08/18	1	356.00	1	358.50	373.50	0	8,165	0.00%
2021/08/17	5	367.20	0	0.00	352.00	5	8,221	0.06%
2021/08/16	1	380.00	1	374.50	375.50	0	8,285	0.00%
2021/08/13	2	387.50	2	381.00	380.00	0	8,408	0.00%
2021/08/11	2	392.25	2	393.25	385.00	0	8,478	0.00%
2021/08/10	1	400.00	2	404.75	401.00	-1	8,727	-0.01%
2021/08/09	1	412.50	0	0.00	402.50	1	9,021	0.01%
2021/08/06	1	404.00	1	414.00	416.00	0	9,206	0.00%
2021/08/05	2	401.00	3	407.00	414.50	-1	9,399	-0.01%
2021/08/04	3	412.50	2	408.50	396.00	1	9,662	0.01%
2021/08/03	1	399.00	1	405.50	405.50	0	9,629	0.00%
2021/07/30	1	408.00	0	0.00	397.00	1	9,818	0.01%
2021/07/29	1	406.00	2.1	415.50	416.00	-1.1	9,932	-0.01%
2021/07/28	1	384.00	0	0.00	383.50	1	9,954	0.01%
2021/07/27	1.1	371.21	0	0.00	375.50	1.1	10,059	0.01%
2021/07/26	1	384.50	0	0.00	385.50	1	10,058	0.01%
2021/07/23	3.1	404.99	0	0.00	391.50	3.1	10,051	0.03%
2021/07/08	0	0.00	0	438.00	419.00	0	10,861	0.00%
2021/07/01	0	384.50	0	0.00	379.00	0	10,827	0.00%
2021/06/24	1	411.50	9	403.06	402.50	-8	11,444	-0.07%
2021/06/22	0	0.00	1	366.50	387.00	-1	11,496	-0.01%
2021/06/21	1	360.50	0	0.00	358.50	1	11,504	0.01%
2021/06/09	0	0.00	3	362.83	361.50	-3	12,014	-0.02%
2021/06/07	0	0.00	1	350.00	352.00	-1	12,149	-0.01%
2021/05/31	0	0.00	4	331.38	330.50	-4	12,903	-0.03%
2021/05/28	1	314.50	0	0.00	313.00	1	12,973	0.01%
2021/05/27	2	309.25	1	312.50	318.00	1	13,120	0.01%
2021/05/25	0	0.00	1	332.00	323.00	-1	13,888	-0.01%
2021/05/24	1	319.00	0	0.00	322.50	1	14,179	0.01%
2021/05/21	0	0.00	2	310.00	315.00	-2	14,241	-0.01%
2021/05/18	3	311.00	2	314.50	310.00	1	14,420	0.01%
2021/05/17	0	0.00	6	302.00	302.00	-6	14,416	-0.04%
2021/05/12	2	277.25	2	272.75	268.50	0	14,720	0.00%
2021/05/11	2	278.75	18	280.31	279.50	-16	14,604	-0.11%
2021/05/07	17	308.21	0	0.00	318.00	17	14,693	0.12%
2021/05/06	0	0.00	1	304.50	305.00	-1	14,811	-0.01%
2021/05/04	0	0.00	1	306.00	308.00	-1	15,155	-0.01%
2021/05/03	1	304.00	0	0.00	298.50	1	15,361	0.01%
2021/04/27	1	303.00	2	304.50	307.50	-1	15,651	-0.01%
2021/04/26	1	308.50	0	0.00	305.50	1	15,604	0.01%
2021/04/22	1	320.50	1	325.00	315.50	0	15,551	0.00%
2021/04/19	1	321.00	0	0.00	319.50	1	15,976	0.01%
2021/04/16	3	333.33	2	338.25	332.50	1	16,094	0.01%
2021/04/15	0	0.00	2	334.00	341.50	-2	16,156	-0.01%
2021/04/14	1	308.00	1	309.00	315.50	0	16,343	0.00%
2021/04/13	1	328.50	1	332.00	320.00	0	16,600	0.00%
2021/04/12	3	326.00	1	323.00	323.00	2	17,156	0.01%
2021/04/09	3	340.50	4	334.13	334.50	-1	17,408	-0.01%
2021/04/08	1	333.50	6	333.83	332.50	-5	17,517	-0.03%
2021/04/07	1	350.50	5	340.00	340.50	-4	17,676	-0.02%
2021/04/06	1	350.00	1	353.50	351.00	0	17,697	0.00%
2021/04/01	1	357.50	1	364.00	351.50	0	17,728	0.00%
2021/03/31	2	349.50	0	0.00	354.00	2	17,659	0.01%
2021/03/30	0	0.00	2	350.75	356.00	-2	17,607	-0.01%
2021/03/29	1	334.00	0	0.00	332.00	1	17,594	0.01%
2021/03/26	0	0.00	2	327.25	335.50	-2	17,648	-0.01%
2021/03/25	2	337.75	0	0.00	318.00	2	17,696	0.01%
2021/03/24	2	320.00	13	326.46	326.00	-11	17,729	-0.06%
2021/03/23	7	316.71	9	320.33	305.50	-2	17,862	-0.01%
2021/03/19	1	304.00	0	0.00	307.00	1	18,207	0.01%
2021/03/18	3	311.33	2	311.75	312.50	1	18,415	0.01%
2021/03/17	0	0.00	1	299.50	299.00	-1	19,046	-0.01%
2021/03/16	2	293.50	0	0.00	293.50	2	19,039	0.01%
2021/03/15	1	294.00	2	296.75	296.00	-1	19,156	-0.01%
2021/03/12	2	295.00	1	298.50	292.00	1	19,332	0.01%
2021/03/11	2	287.75	2	289.25	293.00	0	19,290	0.00%
2021/03/09	4	277.00	1	279.00	273.50	3	19,378	0.02%
2021/03/08	3	281.50	0	0.00	279.50	3	19,323	0.02%
2021/03/05	3	279.67	4	289.75	295.00	-1	19,253	-0.01%
2021/03/04	1	279.50	3	279.83	278.50	-2	19,494	-0.01%
2021/03/03	3	279.17	2	280.25	280.50	1	20,089	0.00%
2021/03/02	4	303.88	1	290.00	291.00	3	20,206	0.01%
2021/02/26	3	300.50	1	310.00	299.00	2	20,621	0.01%
2021/02/24	1	314.50	3	302.50	295.00	-2	20,482	-0.01%
2021/02/23	1	286.50	2	287.25	286.00	-1	20,111	0.00%
2021/02/22	2	300.50	1	294.50	294.50	1	20,077	0.00%
2021/02/18	1	285.00	1	290.00	288.00	0	20,471	0.00%
2021/02/17	2	283.00	1	285.00	286.50	1	20,394	0.00%
2021/02/05	4	260.50	4	260.00	265.00	0	20,323	0.00%
2021/02/04	7	248.14	11	248.95	254.00	-4	20,022	-0.02%
2021/02/03	5	249.60	4	244.38	243.50	1	19,998	0.01%
2021/02/02	2	235.75	3	244.50	246.00	-1	20,266	0.00%
2021/02/01	1	225.50	1	227.50	233.00	0	20,194	0.00%
2021/01/29	0	0.00	1	234.50	226.00	-1	20,282	0.00%
2021/01/28	9	239.00	3	240.00	236.00	6	20,453	0.03%
2021/01/27	2	237.00	3	245.83	248.00	-1	20,900	0.00%
2021/01/26	0	0.00	1	244.00	238.00	-1	20,689	0.00%
2021/01/25	9	236.83	7	231.14	233.50	2	20,465	0.01%
2021/01/22	2	252.50	0	0.00	253.50	2	20,285	0.01%
2021/01/21	0	0.00	2	227.50	230.50	-2	20,632	-0.01%
2021/01/20	1	216.00	0	0.00	216.50	1	20,912	0.00%
2021/01/19	1	224.00	0	0.00	221.00	1	20,942	0.00%
2021/01/18	1	217.00	1	222.50	223.00	0	20,942	0.00%
2021/01/15	1	218.00	1	220.50	219.00	0	21,070	0.00%
2021/01/14	0	0.00	1	224.50	224.00	-1	21,183	0.00%
2021/01/13	1	220.50	0	0.00	220.00	1	21,377	0.00%
2021/01/12	0	0.00	1	223.00	222.00	-1	21,255	0.00%
2021/01/08	1	212.00	4	213.13	216.00	-3	21,161	-0.01%
2021/01/07	3	211.67	0	0.00	212.50	3	21,266	0.01%
2021/01/06	1	207.00	0	0.00	205.50	1	21,103	0.00%
2021/01/05	2	206.25	2	208.75	209.00	0	20,767	0.00%
2021/01/04	0	0.00	1	200.00	200.00	-1	20,315	0.00%
2020/12/31	0	0.00	1	182.50	182.00	-1	20,417	0.00%
2020/12/30	0	0.00	1	177.00	178.00	-1	20,352	0.00%
2020/12/29	0	0.00	2	174.50	175.00	-2	20,296	-0.01%
2020/12/28	1	169.00	1	173.50	173.50	0	20,363	0.00%
2020/12/25	0	0.00	1	172.00	168.50	-1	20,484	0.00%
2020/12/24	4	172.88	0	0.00	171.50	4	20,704	0.02%
2020/12/23	1	170.00	2	173.50	176.50	-1	21,025	0.00%
2020/12/22	1	172.50	1	170.00	170.00	0	21,244	0.00%
2020/12/21	1	170.50	1	172.00	177.00	0	21,463	0.00%
2020/12/18	2	174.00	1.1	174.41	173.00	0.9	21,402	0.00%
2020/12/17	0.1	175.50	1	179.50	176.50	-0.9	21,487	0.00%
2020/12/16	1	180.00	1	179.00	176.50	0	21,308	0.00%
2020/12/15	3	176.17	12	177.67	174.50	-9	21,169	-0.04%
2020/12/14	1	180.50	3	182.00	186.00	-2	21,176	-0.01%
2020/12/11	16	185.91	4	182.63	173.50	12	21,227	0.06%
2020/12/09	2	178.25	0	0.00	177.00	2	20,964	0.01%
2020/12/08	0	0.00	3.3	179.10	180.00	-3.3	21,114	-0.02%
2020/12/07	0	0.00	1	174.00	172.50	-1	21,181	0.00%
2020/12/04	2	170.25	1	173.50	169.50	1	21,257	0.00%
2020/12/03	7	171.57	3	171.17	172.00	4	21,423	0.02%
2020/12/02	4	177.25	0	0.00	177.50	4	21,593	0.02%
2020/12/01	3	175.17	1	174.50	175.00	2	21,832	0.01%
2020/11/30	2	175.50	3	177.67	181.00	-1	22,146	0.00%
2020/11/27	2	173.75	2	169.50	171.00	0	22,106	0.00%
2020/11/26	2	153.75	2	160.75	165.00	0	21,958	0.00%
2020/11/25	2	154.25	0	0.00	150.00	2	21,831	0.01%
2020/11/24	0	0.00	4	148.50	152.50	-4	21,510	-0.02%
2020/11/23	3	139.67	3	140.83	139.00	0	21,122	0.00%
2020/11/18	3	141.00	0	0.00	140.50	3	22,024	0.01%
2020/11/17	0	0.00	8	144.38	144.00	-8	22,546	-0.04%
2020/11/16	2	135.50	1	135.00	134.50	1	22,619	0.00%
2020/11/13	3	132.00	0	0.00	133.50	3	23,023	0.01%
2020/11/12	0	0.00	1	132.50	133.00	-1	23,372	0.00%
2020/11/11	0	0.00	2	133.75	130.00	-2	24,230	-0.01%
2020/11/10	1	131.00	2	130.75	131.00	-1	24,580	0.00%
2020/11/09	1	127.00	0	0.00	125.50	1	24,922	0.00%
2020/11/06	2	129.50	1	126.50	126.50	1	25,163	0.00%
2020/11/04	0	0.00	4	124.75	125.50	-4	25,317	-0.02%
2020/11/03	0	0.00	1	118.00	118.00	-1	24,845	0.00%
2020/11/02	0	0.00	2	116.00	116.50	-2	25,018	-0.01%
2020/10/30	2	114.50	5	114.50	115.50	-3	25,649	-0.01%
2020/10/29	1	111.00	0	0.00	114.50	1	25,690	0.00%
2020/10/28	7	113.14	0	0.00	111.00	7	25,271	0.03%
2020/10/27	3	118.50	3	120.50	121.00	0	24,968	0.00%
2020/10/23	0	0.00	5	120.50	121.00	-5	25,337	-0.02%
2020/10/22	2	121.75	0	0.00	121.50	2	25,415	0.01%
2020/10/21	1	125.50	1	133.00	125.50	0	25,266	0.00%
2020/10/20	0	0.00	1	128.00	130.00	-1	25,065	0.00%
2020/10/16	2	123.50	0	0.00	124.50	2	25,702	0.01%
2020/10/15	2	127.75	1	129.50	128.00	1	25,721	0.00%
2020/10/14	1	126.50	1	127.50	127.50	0	25,500	0.00%
2020/10/12	0	0.00	7	124.93	124.50	-7	25,464	-0.03%
2020/10/08	2	126.00	3	126.83	127.00	-1	25,504	0.00%
2020/10/07	0	0.00	2	120.75	121.50	-2	25,230	-0.01%
2020/10/06	1	122.00	0	0.00	121.50	1	25,325	0.00%
2020/10/05	0	0.00	1	120.00	119.50	-1	25,291	0.00%
2020/09/29	1	115.50	0	0.00	116.00	1	25,088	0.00%
2020/09/28	0	0.00	3	120.33	120.50	-3	24,889	-0.01%
2020/09/25	3	116.83	0	0.00	113.00	3	24,582	0.01%
2020/09/24	5	120.40	0	0.00	119.50	5	24,484	0.02%
2020/09/23	0	0.00	2	128.00	128.00	-2	24,310	-0.01%
2020/09/22	0	0.00	13	127.50	127.00	-13	24,831	-0.05%
2020/09/21	1	130.50	5	133.10	130.00	-4	24,943	-0.02%
2020/09/17	10	135.00	3	134.50	136.00	7	24,892	0.03%
2020/09/16	22	132.82	12	133.29	133.00	10	24,713	0.04%
2020/09/15	1	128.50	1	129.50	129.50	0	24,499	0.00%
2020/09/10	7	128.64	5	127.20	126.00	2	24,201	0.01%
2020/09/08	2	129.50	3	130.67	128.00	-1	24,190	0.00%
2020/09/07	8	130.13	6	130.00	126.50	2	24,242	0.01%
2020/09/04	13	136.35	2	138.50	136.50	11	24,763	0.04%
2020/09/03	2	139.00	6	140.67	138.00	-4	25,002	-0.02%
2020/09/02	1	132.50	7	132.57	131.00	-6	24,461	-0.02%
2020/09/01	7	129.86	8	130.38	132.50	-1	23,928	0.00%
2020/08/31	3	122.17	3	122.83	120.50	0	23,549	0.00%
2020/08/28	3	125.17	5	125.00	123.00	-2	23,383	-0.01%
2020/08/27	2	131.50	1	130.00	129.00	1	23,254	0.00%
2020/08/26	7	130.57	1	131.00	131.00	6	23,598	0.03%
2020/08/25	3	128.83	2	129.75	129.00	1	23,887	0.00%
2020/08/24	3	131.67	0	0.00	132.00	3	23,450	0.01%
2020/08/21	1	139.00	4	134.75	140.50	-3	23,067	-0.01%
2020/08/20	7	131.86	1	129.50	128.00	6	22,561	0.03%
2020/08/19	2	144.00	4	141.38	142.00	-2	22,319	-0.01%
2020/08/18	3	139.33	0	0.00	138.50	3	22,087	0.01%
2020/08/17	2	140.75	2	142.00	138.50	0	22,089	0.00%
2020/08/14	1	133.00	4	138.63	144.00	-3	21,462	-0.01%
2020/08/13	10	136.30	0	0.00	131.00	10	21,254	0.05%
2020/08/12	0	0.00	2	127.00	129.00	-2	21,126	-0.01%
2020/08/11	1	116.00	3	117.33	117.50	-2	20,834	-0.01%
2020/08/10	3	116.33	1	119.00	120.00	2	20,473	0.01%
2020/08/07	2	114.50	0	0.00	113.50	2	20,183	0.01%
2020/08/06	1	117.50	6	117.92	118.50	-5	20,065	-0.02%
2020/08/05	8	118.00	3	117.17	116.00	5	19,961	0.03%
2020/08/04	1	109.00	2	109.00	111.50	-1	19,411	-0.01%
2020/08/03	2	102.00	2	104.25	101.50	0	19,281	0.00%
2020/07/31	2	100.50	6	101.17	100.00	-4	19,193	-0.02%
2020/07/30	8	99.78	2	97.50	100.00	6	19,020	0.03%
2020/07/29	11	94.23	0	0.00	94.60	11	18,671	0.06%
2020/07/28	1	96.00	0	0.00	96.10	1	18,568	0.01%
2020/07/27	1	92.30	0	0.00	94.40	1	18,413	0.01%
2020/07/24	0	0.00	2	93.85	92.30	-2	18,529	-0.01%
2020/07/23	2	95.60	4	96.40	96.00	-2	18,691	-0.01%
2020/07/22	10	94.39	6	92.08	96.50	4	18,608	0.02%
2020/07/17	0	0.00	18	80.07	79.80	-18	18,346	-0.10%
2020/07/16	2	81.15	1	79.20	81.80	1	18,413	0.01%
2020/07/15	26	82.67	7	81.13	80.50	19	18,412	0.10%
2020/07/10	1	82.80	0	0.00	82.70	1	18,846	0.01%
2020/07/09	1	86.10	2	87.15	86.10	-1	19,015	-0.01%
2020/07/07	1	85.40	2	85.90	85.40	-1	19,298	-0.01%
2020/07/06	1	87.00	17	86.72	86.50	-16	19,317	-0.08%
2020/07/03	0	0.00	2	83.70	84.30	-2	19,427	-0.01%
2020/07/02	0	0.00	1	81.00	81.90	-1	19,400	-0.01%
2020/07/01	1	80.20	10	80.55	78.40	-9	19,314	-0.05%
2020/06/30	11	76.87	4	77.28	79.30	7	18,858	0.04%
2020/06/29	2	72.50	4	72.48	72.10	-2	18,765	-0.01%
2020/06/24	3	72.00	0	0.00	72.10	3	18,843	0.02%
2020/06/23	2	72.75	0	0.00	70.50	2	19,099	0.01%
2020/06/19	0	0.00	1	69.40	69.60	-1	19,083	-0.01%
2020/06/17	1	67.20	6	67.92	67.80	-5	18,947	-0.03%
2020/06/16	0	0.00	1	67.60	66.50	-1	18,966	-0.01%
2020/06/15	2	64.75	0	0.00	63.30	2	18,702	0.01%
2020/06/12	14	65.46	13	65.32	65.40	1	18,726	0.01%
2020/06/11	13	66.95	37	67.59	65.90	-24	18,425	-0.13%
2020/06/10	31	61.60	14	64.11	65.30	17	17,466	0.10%
2020/06/08	2	60.10	5	59.90	59.50	-3	16,932	-0.02%
2020/06/05	5	60.46	2	61.40	60.40	3	16,913	0.02%
2020/06/03	4	59.70	0	0.00	59.40	4	16,950	0.02%
2020/06/02	7	61.61	83	61.10	59.70	-76	16,883	-0.45%
2020/06/01	97	59.00	11	60.05	60.30	86	16,561	0.52%
2020/05/28	0	0.00	10	55.88	55.00	-10	16,444	-0.06%
2020/05/27	8	56.64	16	56.23	56.00	-8	16,532	-0.05%
2020/05/26	20	56.61	0	0.00	56.20	20	16,481	0.12%
2020/05/25	1	54.50	1	55.00	54.70	0	16,235	0.00%
2020/05/22	1	54.10	1	55.80	54.10	0	16,085	0.00%
2020/05/20	0	0.00	5	57.90	57.80	-5	16,305	-0.03%
2020/05/19	6	58.75	0	0.00	58.50	6	16,013	0.04%
2020/05/18	5	63.44	4	64.35	63.00	1	15,354	0.01%
2020/05/14	1	72.00	0	0.00	70.50	1	15,197	0.01%
2020/05/13	3	72.80	3	73.80	72.80	0	15,197	0.00%
2020/05/12	0	0.00	1	74.20	71.80	-1	15,159	-0.01%
2020/05/11	3	75.00	13	72.86	75.20	-10	15,088	-0.07%
2020/05/08	0	0.00	3	71.03	71.30	-3	14,939	-0.02%
2020/05/07	2	70.50	0	0.00	69.50	2	14,955	0.01%
2020/05/06	1	70.50	0	0.00	69.60	1	14,843	0.01%
2020/05/05	11	71.53	1	69.60	69.80	10	14,850	0.07%
2020/04/30	1	71.30	0	0.00	71.30	1	14,741	0.01%
2020/04/29	0	0.00	8	71.50	72.00	-8	14,677	-0.05%
2020/04/28	68	69.52	61	69.90	70.50	7	14,493	0.05%
2020/04/23	0	0.00	3	68.60	68.10	-3	14,001	-0.02%
2020/04/22	4	65.03	4	63.93	65.40	0	13,543	0.00%
2020/04/21	0	0.00	2	63.90	64.60	-2	13,417	-0.01%
2020/04/20	0	0.00	1	65.50	65.70	-1	13,386	-0.01%
2020/04/17	5	66.78	3	65.17	64.50	2	13,446	0.01%
2020/04/16	11	64.85	3	64.73	65.00	8	13,214	0.06%
2020/04/15	9	64.67	9	65.00	62.10	0	12,910	0.00%
2020/04/14	1	60.90	11.4	61.33	62.10	-10.4	12,508	-0.08%
2020/04/13	17	55.08	33	57.54	56.50	-16	12,269	-0.13%
2020/04/10	18	52.70	209	53.46	53.70	-191	11,965	-1.60%	大賣/鉅額交易
2020/04/09	3	52.83	0	0.00	52.00	3	11,825	0.03%
2020/04/08	2	53.30	6	53.98	53.40	-4	11,714	-0.03%
2020/04/07	1	53.60	2	54.25	53.40	-1	11,489	-0.01%
2020/04/06	2	53.65	0	0.00	54.30	2	11,222	0.02%
2020/04/01	8	53.61	6	53.10	53.80	2	11,126	0.02%
2020/03/31	10	54.45	5	55.30	55.00	5	10,938	0.05%
2020/03/30	5	51.80	5	52.40	52.40	0	10,584	0.00%
2020/03/27	0	0.00	4	49.45	50.40	-4	10,329	-0.04%
2020/03/26	4	45.98	0	0.00	47.00	4	9,955	0.04%
2020/03/25	0	0.00	4	42.98	43.65	-4	9,663	-0.04%
2020/03/23	4.3	38.76	2	38.85	38.70	2.3	9,309	0.02%
2020/03/20	7	43.69	5	44.85	43.00	2	9,177	0.02%
2020/03/18	0	0.00	10	48.00	47.60	-10	8,805	-0.11%
2020/03/16	10	44.50	0	0.00	43.70	10	8,501	0.12%
2020/03/13	2	44.15	2	45.15	46.70	0	8,509	0.00%
2020/03/11	0	0.00	7	53.60	54.20	-7	8,281	-0.08%
2020/03/10	7	56.30	0	0.00	56.00	7	8,218	0.09%
2020/03/06	0	0.00	2	56.60	57.40	-2	7,895	-0.03%
2020/03/04	5	56.12	5	55.50	56.20	0	7,683	0.00%
2020/03/03	2	58.10	18	56.71	55.50	-16	7,573	-0.21%
2020/03/02	22	56.07	4	55.45	56.00	18	7,183	0.25%
2020/02/27	10	55.20	20	54.25	53.00	-10	6,883	-0.15%
2020/02/25	5	55.10	7	55.90	55.30	-2	6,595	-0.03%
2020/02/20	10	49.90	10	50.60	50.80	0	5,405	0.00%
2020/02/17	0	0.00	1	47.70	47.00	-1	5,213	-0.02%
2020/02/11	0	0.00	1	45.40	45.05	-1	5,299	-0.02%
2020/02/10	3	41.50	2	43.20	42.90	1	5,307	0.02%
2020/02/07	0	0.00	1	44.70	44.65	-1	5,235	-0.02%
2020/01/31	0	0.00	1	43.45	43.80	-1	5,751	-0.02%
2020/01/30	10	45.50	0	0.00	44.85	10	6,035	0.17%
2020/01/20	0	0.00	100	49.96	49.80	-100	6,094	-1.64%
2020/01/16	0	0.00	1	49.95	49.85	-1	6,636	-0.02%
2020/01/15	2	49.90	0	0.00	49.90	2	7,050	0.03%
2020/01/14	0	0.00	64	50.20	50.20	-64	7,827	-0.82%
2020/01/13	3	49.47	39	49.97	50.00	-36	7,701	-0.47%
2020/01/10	100	45.98	0	0.00	46.75	100	7,519	1.33%
2020/01/07	0	0.00	2	45.60	45.40	-2	7,872	-0.03%
2020/01/06	2	45.40	0	0.00	44.55	2	7,947	0.03%
2019/12/31	2	45.40	2	45.95	45.95	0	8,441	0.00%
2019/12/18	0	0.00	1	49.45	49.20	-1	9,811	-0.01%
2019/12/13	1	48.40	0	0.00	47.85	1	10,535	0.01%
2019/12/12	1	48.70	0	0.00	48.40	1	10,989	0.01%
2019/12/11	2	48.73	0	0.00	48.95	2	11,710	0.02%
2019/12/10	2	49.53	0	0.00	48.50	2	11,984	0.02%
2019/12/06	200	51.00	0	0.00	50.70	200	11,936	1.68%	大買/鉅額交易
2019/11/29	1	51.30	140	51.50	51.20	-139	12,596	-1.10%	大賣/鉅額交易
2019/11/27	2	51.30	86	51.43	51.20	-84	12,683	-0.66%
2019/11/25	86	50.90	0	0.00	50.70	86	12,732	0.68%
2019/11/22	0	0.00	3	50.93	50.90	-3	12,773	-0.02%
2019/11/14	0	0.00	1	53.60	53.00	-1	13,072	-0.01%
2019/11/12	1	54.60	0	0.00	55.00	1	13,217	0.01%
2019/11/11	2	54.70	2	53.45	52.70	0	13,274	0.00%
2019/11/01	18	54.10	0	0.00	54.20	18	13,132	0.14%
2019/10/25	0	0.00	1	57.50	56.60	-1	12,785	-0.01%
2019/10/24	5	57.30	5	58.20	57.70	0	12,690	0.00%
2019/10/23	2	56.60	2	56.25	55.30	0	12,416	0.00%
2019/10/22	5	53.90	5	55.20	55.90	0	12,379	0.00%
2019/10/16	1	52.60	0	0.00	50.90	1	12,597	0.01%
2019/10/15	0	0.00	1	51.90	51.90	-1	12,432	-0.01%
2019/10/04	2	50.15	3	50.23	50.40	-1	11,927	-0.01%
2019/10/02	1	49.70	1	49.50	50.20	0	11,948	0.00%
2019/10/01	0	0.00	1	49.25	49.35	-1	11,880	-0.01%
2019/09/26	1	51.10	1	51.00	50.00	0	11,732	0.00%
2019/09/25	1	49.00	0	0.00	49.80	1	11,662	0.01%
2019/09/19	1	50.00	1	49.80	49.90	0	11,494	0.00%
2019/09/18	1	49.60	0	0.00	49.85	1	11,286	0.01%
2019/09/17	1	47.90	2	47.95	48.80	-1	10,971	-0.01%
2019/09/16	3	46.32	3	47.15	47.30	0	10,652	0.00%
2019/09/09	0	0.00	1	41.85	41.05	-1	10,795	-0.01%
2019/09/05	0	0.00	1	42.20	42.80	-1	10,905	-0.01%
2019/09/04	0	0.00	1	41.85	42.00	-1	11,021	-0.01%
2019/09/03	1	41.15	1	42.50	40.75	0	11,207	0.00%
2019/08/30	0	0.00	3	40.43	40.30	-3	11,103	-0.03%
2019/08/29	0	0.00	1	40.00	39.85	-1	11,137	-0.01%
2019/08/27	2	39.10	0	0.00	38.90	2	11,287	0.02%
2019/08/26	2	39.18	0	0.00	39.00	2	11,364	0.02%
2019/08/22	2	42.43	1	42.80	42.10	1	11,611	0.01%
2019/08/20	1	41.95	0	0.00	41.30	1	11,863	0.01%
2019/08/19	0	0.00	1	41.80	41.45	-1	12,021	-0.01%
2019/08/15	3	41.60	3	42.15	41.85	0	12,377	0.00%
2019/08/12	0	0.00	2	40.50	40.55	-2	12,470	-0.02%
2019/08/08	5	39.21	4	39.50	39.80	1	12,449	0.01%
2019/08/06	2	37.23	20	35.80	39.75	-18	12,402	-0.15%
2019/08/05	1	39.05	0	0.00	38.25	1	12,331	0.01%
2019/08/01	20	41.55	0	0.00	40.85	20	12,300	0.16%
2019/07/31	1	41.85	0	0.00	42.50	1	12,306	0.01%
2019/07/24	0	0.00	3	43.73	45.00	-3	12,018	-0.02%
2019/07/23	0	0.00	1	41.70	41.75	-1	11,824	-0.01%
2019/07/22	3	41.50	3	41.70	41.70	0	11,745	0.00%
2019/07/18	2	42.05	2	40.78	39.80	0	11,394	0.00%
2019/07/12	0	0.00	1	39.15	39.60	-1	11,601	-0.01%
2019/07/11	3	39.30	4	39.61	39.70	-1	11,686	-0.01%
2019/07/09	1	37.70	0	0.00	37.60	1	11,532	0.01%
2019/07/04	0	0.00	1	41.70	41.55	-1	11,545	-0.01%
2019/07/03	2	42.33	0	0.00	41.65	2	11,665	0.02%
2019/07/02	5	43.23	14	43.34	43.15	-9	11,684	-0.08%
2019/06/28	1	39.20	0	0.00	39.35	1	11,664	0.01%
2019/06/27	0	0.00	3	39.58	39.55	-3	11,856	-0.03%
2019/06/21	1	38.05	4	38.36	38.20	-3	12,487	-0.02%
2019/06/20	3	39.20	0	0.00	38.70	3	12,545	0.02%
2019/06/19	0	0.00	4	39.19	39.35	-4	12,462	-0.03%
2019/06/18	3	35.50	3	36.08	36.15	0	12,064	0.00%
2019/06/17	4	37.70	4	37.90	36.95	0	12,255	0.00%
2019/06/13	2	37.58	1	38.50	37.35	1	12,247	0.01%
2019/06/12	3	37.85	4	37.80	37.75	-1	12,018	-0.01%
2019/06/10	4	33.45	0	0.00	34.10	4	11,177	0.04%
2019/06/05	1	33.50	1	32.70	32.65	0	10,990	0.00%
2019/05/31	0	0.00	5	32.70	32.70	-5	10,794	-0.05%
2019/05/30	5	32.10	0	0.00	32.00	5	10,711	0.05%
2019/05/29	4	30.75	4	31.05	31.55	0	10,536	0.00%
2019/05/28	80	30.80	0	0.00	30.35	80	10,470	0.76%
2019/05/24	5	32.90	5	32.15	31.25	0	10,197	0.00%
2019/05/22	0	0.00	3	37.35	36.05	-3	9,712	-0.03%
2019/05/21	6	37.39	3	38.15	38.00	3	9,665	0.03%
2019/05/20	4	40.10	0	0.00	38.15	4	9,561	0.04%
2019/05/17	41	41.00	2	41.83	40.60	39	9,478	0.41%
2019/05/16	3	46.57	0	0.00	45.00	3	9,380	0.03%
2019/05/09	0	0.00	90	45.87	46.10	-90	9,432	-0.95%
2019/05/08	0	0.00	1	48.00	48.70	-1	9,379	-0.01%
2019/05/03	1	46.75	1	46.85	46.90	0	9,220	0.00%
2019/05/02	30	46.75	0	0.00	46.50	30	9,231	0.32%
2019/04/30	40	46.10	0	0.00	46.50	40	9,301	0.43%
2019/04/29	1	45.60	0	0.00	45.40	1	9,332	0.01%
2019/04/22	2	54.80	2	53.50	53.80	0	9,309	0.00%
2019/04/16	0	0.00	1	48.45	48.00	-1	8,901	-0.01%
2019/04/09	1	48.00	0	0.00	46.55	1	8,890	0.01%
2019/04/02	0	0.00	1	46.75	48.30	-1	9,024	-0.01%
2019/03/28	1	45.80	0	0.00	45.80	1	8,632	0.01%
2019/03/21	0	0.00	2	42.70	42.15	-2	8,721	-0.02%
2019/03/20	2	42.00	0	0.00	42.00	2	8,977	0.02%
2019/03/19	0	0.00	10	40.40	39.90	-10	9,202	-0.11%
2019/03/12	1	36.80	1	36.60	36.30	0	10,691	0.00%
2019/03/05	10	38.85	0	0.00	38.15	10	12,156	0.08%
2019/02/21	1	37.15	0	0.00	36.85	1	11,862	0.01%
2019/02/20	1	38.95	1	38.20	37.90	0	11,865	0.00%
2019/02/18	120	38.60	0	0.00	37.50	120	11,865	1.01%	大買/鉅額交易
2019/01/17	0	0.00	3	36.00	35.55	-3	11,648	-0.03%
2019/01/15	30	34.08	0	0.00	34.50	30	11,490	0.26%
2019/01/09	2	34.03	1	35.60	33.50	1	11,212	0.01%
2019/01/08	1	35.20	2	35.10	35.20	-1	11,047	-0.01%
2019/01/03	0	0.00	2	34.93	34.70	-2	10,943	-0.02%
2018/12/26	3	34.68	1	33.10	32.80	2	10,677	0.02%
2018/12/25	3	35.65	0	0.00	35.15	3	10,571	0.03%
2018/12/24	0	0.00	3	36.58	37.45	-3	10,361	-0.03%
2018/12/21	0	0.00	1	36.00	36.30	-1	10,278	-0.01%
2018/12/19	1	35.80	0	0.00	35.10	1	9,975	0.01%
2018/12/18	3	36.22	0	0.00	36.30	3	9,811	0.03%
2018/12/12	0	0.00	1	42.00	39.65	-1	8,849	-0.01%
2018/12/11	0	0.00	2	39.50	40.00	-2	8,632	-0.02%
2018/12/10	0	0.00	1	37.90	36.40	-1	8,376	-0.01%
2018/12/07	0	0.00	2	35.35	35.75	-2	8,035	-0.02%
2018/12/06	1	33.00	0	0.00	32.50	1	7,826	0.01%
2018/12/05	1	34.50	0	0.00	34.50	1	7,775	0.01%
2018/11/30	0	0.00	1	30.95	30.45	-1	7,115	-0.01%
2018/11/28	2	30.80	0	0.00	31.15	2	6,655	0.03%
2018/11/19	20	30.73	20	30.50	31.00	0	6,184	0.00%
2018/11/15	0	0.00	1	33.10	32.60	-1	6,026	-0.02%
2018/11/13	0	0.00	1	30.95	31.10	-1	5,631	-0.02%
2018/11/05	0	0.00	1	26.60	28.05	-1	5,299	-0.02%
2018/10/12	1	23.90	0	0.00	24.25	1	4,700	0.02%
2018/10/11	0	0.00	4	24.30	23.95	-4	4,645	-0.09%
2018/10/04	1	30.50	0	0.00	29.70	1	4,309	0.02%
2018/10/03	0	0.00	1	31.30	30.85	-1	4,247	-0.02%
2018/09/27	1	29.50	0	0.00	29.40	1	3,937	0.03%
2018/09/26	2	29.90	0	0.00	29.90	2	3,854	0.05%
2018/09/20	1	31.90	0	0.00	32.00	1	3,638	0.03%
2018/09/19	3	33.40	0	0.00	32.90	3	3,554	0.08%
2018/09/18	1	33.20	0	0.00	33.00	1	3,551	0.03%
2018/09/17	1	34.80	0	0.00	34.30	1	3,421	0.03%
2018/09/14	2	33.70	2	33.95	34.00	0	3,060	0.00%
2018/09/13	0	0.00	3	33.65	32.60	-3	2,683	-0.11%
2018/09/12	0	0.00	2	30.95	31.15	-2	2,380	-0.08%
2018/09/05	0	0.00	2	32.00	32.50	-2	1,849	-0.11%
2018/08/20	2	28.00	0	0.00	27.90	2	1,467	0.14%
2018/08/15	0	0.00	2	29.70	30.20	-2	1,407	-0.14%
2018/08/14	0	0.00	3	29.65	29.80	-3	1,355	-0.22%
2018/08/13	0	0.00	3	28.80	29.40	-3	1,316	-0.23%
2018/08/09	1	28.20	0	0.00	28.25	1	1,210	0.08%
2018/07/19	2	26.60	0	0.00	26.40	2	1,218	0.16%
2018/07/06	3	26.00	0	0.00	26.70	3	1,412	0.21%
2018/06/27	0	0.00	12	28.76	29.00	-12	1,600	-0.75%
2018/06/15	0	0.00	2	27.00	26.45	-2	1,902	-0.11%
2018/06/12	0	0.00	2	27.15	27.10	-2	2,084	-0.10%
2018/06/08	10	26.90	0	0.00	27.00	10	2,188	0.46%
2018/06/06	2	26.78	0	0.00	26.75	2	2,464	0.08%
2018/05/16	4	25.35	0	0.00	25.20	4	3,820	0.10%
2018/04/17	1	29.55	0	0.00	29.50	1	3,946	0.03%
2018/03/09	0	0.00	2	34.50	34.40	-2	2,570	-0.08%
2018/03/08	0	0.00	3	32.03	34.30	-3	2,367	-0.13%
2018/03/05	0	0.00	4	32.63	32.65	-4	1,688	-0.24%
2018/03/02	0	0.00	4	30.40	29.90	-4	1,423	-0.28%
2018/03/01	0	0.00	1	29.15	30.40	-1	1,289	-0.08%
2018/02/26	0	0.00	1	27.80	27.80	-1	1,165	-0.09%
2018/02/09	1	24.90	0	0.00	25.10	1	1,123	0.09%
2018/02/06	1	25.95	0	0.00	25.40	1	1,152	0.09%
2018/01/24	0.3	26.00	0	0.00	26.00	0.3	1,317	0.02%
2018/01/16	0	0.00	2	27.20	27.20	-2	1,762	-0.11%
2018/01/12	2	28.00	0	0.00	27.65	2	1,710	0.12%
2018/01/09	0	0.00	7	26.40	26.45	-7	1,611	-0.43%