南電 (8046)-華南永昌-新莊券商分點個股進出

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
190.0
漲跌
▼3.5
漲幅
-1.81%
成交量
2,251張
產業
上市電子零組件類股
1404人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－華南永昌-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-新莊券商分點個股進出
華南永昌-新莊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
2024/05/15	0	0.00	2	183.26	191.00	-2	2,889	-0.07%
2024/05/13	0	190.00	0	190.63	190.50	0	2,844	0.00%
2024/05/10	0	0.00	3	188.50	190.00	-3	2,841	-0.11%
2024/05/08	0	0.00	1	187.50	189.00	-1	2,854	-0.04%
2024/05/07	0	185.00	0	0.00	186.00	0	2,866	0.00%
2024/05/02	0	185.00	0	0.00	182.50	0	2,859	0.00%
2024/04/30	0	0.00	1	188.50	187.00	-1	2,855	-0.04%
2024/04/29	0	189.50	1	190.00	190.50	-1	2,864	-0.03%
2024/04/25	2	188.75	0.1	189.00	188.00	1.9	2,880	0.07%
2024/04/24	1.1	191.73	0	193.50	194.50	1.1	2,849	0.04%
2024/04/23	2.1	181.66	0	0.00	185.00	2.1	2,742	0.08%
2024/04/19	0	0.00	0	173.50	171.50	0	2,634	0.00%
2024/04/16	2	186.00	0	0.00	185.00	2	2,493	0.08%
2024/04/15	1	191.06	0	0.00	190.50	1	2,500	0.04%
2024/04/10	1	203.50	0	0.00	203.00	1	2,740	0.04%
2024/03/22	0	0.00	1	212.50	211.00	-1	2,996	-0.03%
2024/03/20	0	0.00	0	211.00	212.50	0	3,096	0.00%
2024/03/19	0	0.00	1	211.50	211.50	-1	3,104	-0.03%
2024/03/15	0	203.00	0	0.00	202.00	0	3,110	0.00%
2024/03/07	0	0.00	3	203.50	203.50	-3	3,378	-0.09%
2024/03/06	1	207.50	0	0.00	206.00	1	3,388	0.03%
2024/03/04	4	209.75	0	0.00	209.00	4	3,442	0.12%
2024/03/01	1	212.00	1	214.00	210.50	0	3,459	0.00%
2024/02/29	1	209.50	0	0.00	211.50	1	3,458	0.03%
2024/02/27	0.1	212.00	0	0.00	210.50	0.1	3,424	0.00%
2024/02/20	0	230.50	0	230.00	229.50	0	3,414	0.00%
2024/02/19	0.1	231.50	4	232.00	230.50	-4	3,454	-0.11%
2024/02/05	1	226.01	0	0.00	225.50	1	3,451	0.03%
2024/01/31	0	228.00	0	0.00	227.00	0	3,579	0.00%
2024/01/29	0	0.00	3	227.00	228.00	-3	3,628	-0.08%
2024/01/23	4	227.50	0	0.00	227.50	4	3,825	0.10%
2024/01/17	0	220.00	0	222.50	218.50	0	3,917	0.00%
2024/01/09	0	228.50	0	0.00	226.00	0	3,991	0.00%
2024/01/08	4	225.25	2	226.25	224.50	2	3,978	0.05%
2024/01/05	3	227.50	0	0.00	227.00	3	3,914	0.08%
2024/01/04	1	233.99	4	233.00	231.00	-3	3,860	-0.08%
2024/01/02	3	251.67	0	0.00	250.00	3	3,822	0.08%
2023/12/27	1	250.00	1	249.50	250.00	0	3,836	0.00%
2023/12/22	0	0.00	50	242.69	241.50	-50	3,974	-1.26%
2023/12/21	1	244.50	0	0.00	244.50	1	3,952	0.03%
2023/12/19	0	0.00	0.1	246.12	244.50	-0.1	3,977	0.00%
2023/12/14	0	0.00	0	250.00	252.00	0	4,078	0.00%
2023/12/13	0	251.00	0	0.00	250.00	0	4,157	0.00%
2023/12/08	0	249.50	0	0.00	250.00	0	4,443	0.00%
2023/12/06	1	254.50	0	252.00	249.00	1	4,527	0.02%
2023/12/05	1	248.05	0	0.00	252.50	1	4,476	0.02%
2023/12/04	2	248.25	3	243.00	250.50	-1	4,364	-0.02%
2023/12/01	0	0.00	1	243.50	249.50	-1	4,269	-0.02%
2023/11/30	0	249.00	0	0.00	248.00	0	4,251	0.00%
2023/11/28	1	242.50	0	0.00	245.00	1	4,208	0.02%
2023/11/16	0	0.00	0	239.00	238.50	0	4,271	0.00%
2023/11/15	0	0.00	1	235.50	235.50	-1	4,240	-0.02%
2023/11/13	3	231.18	3	233.00	230.50	0	4,221	0.00%
2023/11/10	1	224.50	0	0.00	228.00	1	4,226	0.02%
2023/11/09	0.2	229.03	0	0.00	227.50	0.2	4,200	0.01%
2023/11/07	1	232.50	0	0.00	232.50	1	4,181	0.02%
2023/11/06	0	236.75	1	237.50	237.00	-1	4,201	-0.02%
2023/11/03	1.1	235.45	0	0.00	232.50	1.1	4,199	0.03%
2023/11/02	1	242.50	1	246.00	243.00	0	4,130	0.00%
2023/11/01	1	237.50	3	239.83	240.00	-2	4,126	-0.05%
2023/10/31	2	235.25	2	237.25	236.00	0	4,181	0.00%
2023/10/30	2	233.00	2	233.00	232.00	0	4,263	0.00%
2023/10/27	2	232.75	9	237.11	233.50	-7	4,309	-0.16%
2023/10/26	1	230.50	0	0.00	229.00	1	4,322	0.02%
2023/10/25	8	236.69	1	240.00	238.00	7	4,282	0.16%
2023/10/24	1	235.50	0	0.00	238.00	1	4,327	0.02%
2023/10/20	0.1	239.00	0	0.00	239.50	0.1	4,398	0.00%
2023/10/19	1	245.50	0	0.00	242.50	1	4,421	0.02%
2023/10/13	1	257.50	1	259.50	257.00	0	4,789	0.00%
2023/10/12	1	256.50	0	0.00	256.50	1	4,835	0.02%
2023/10/11	1	256.50	2	257.75	260.00	-1	4,923	-0.02%
2023/10/04	1	256.50	1	258.50	264.00	0	5,058	0.00%
2023/10/02	0	0.00	0	268.00	267.50	0	5,179	0.00%
2023/09/28	2	267.50	2	267.75	266.50	0	5,182	0.00%
2023/09/27	1	263.00	1	265.00	265.00	0	5,166	0.00%
2023/09/26	1	263.00	0	0.00	263.00	1	5,193	0.02%
2023/09/25	2	267.50	2	270.25	269.00	0	5,186	0.00%
2023/09/22	2	259.00	3	262.50	267.00	-1	5,138	-0.02%
2023/09/21	1	258.02	2	263.00	263.50	-1	5,088	-0.02%
2023/09/20	3	262.50	2	262.00	260.50	1	5,100	0.02%
2023/09/19	0	0.00	1	274.50	271.00	-1	5,047	-0.02%
2023/09/18	1	273.00	1	275.50	272.50	0	4,983	0.00%
2023/09/15	0	0.00	3	265.50	272.00	-3	4,889	-0.06%
2023/09/14	1	258.50	6	257.92	259.00	-5	4,683	-0.11%
2023/09/13	2	259.25	2	259.50	257.50	0	4,665	0.00%
2023/09/12	0	0.00	2	257.50	260.50	-2	4,689	-0.04%
2023/09/11	1.4	250.69	0	250.00	251.00	1.4	4,724	0.03%
2023/09/08	0	0.00	1	246.50	249.00	-1	4,791	-0.02%
2023/09/07	0	0.00	2	249.51	250.00	-2	4,860	-0.04%
2023/09/06	1	247.50	0.5	248.27	249.00	0.5	4,890	0.01%
2023/09/05	1	248.00	0	249.00	248.00	1	4,945	0.02%
2023/09/04	1	247.50	0	247.00	250.00	1	5,054	0.02%
2023/09/01	1	242.00	0	0.00	243.00	1	5,138	0.02%
2023/08/31	0	243.00	10	242.50	241.50	-10	5,234	-0.19%
2023/08/30	0	245.00	0	0.00	243.00	0	5,299	0.00%
2023/08/29	11.1	243.91	1	243.50	244.00	10.1	5,405	0.19%
2023/08/28	0	0.00	2.1	236.05	236.50	-2.1	5,416	-0.04%
2023/08/25	1	231.51	0	0.00	231.00	1	5,489	0.02%
2023/08/24	0	235.50	0.5	237.00	239.50	-0.5	5,579	-0.01%
2023/08/16	0	238.00	0	0.00	236.00	0	6,441	0.00%
2023/08/14	0	0.00	0	231.50	232.00	0	6,639	0.00%
2023/08/11	0	238.50	0	0.00	238.50	0	6,726	0.00%
2023/08/10	0	243.50	0.1	239.00	238.50	0	6,828	0.00%
2023/08/09	1.4	246.48	0.3	248.50	247.00	1.1	6,830	0.02%
2023/08/08	0.3	246.00	0	0.00	245.00	0.3	6,867	0.00%
2023/08/07	0.1	252.50	1	255.00	250.50	-1	6,877	-0.01%
2023/08/04	3.1	249.81	1	251.07	252.50	2.1	6,923	0.03%
2023/08/02	3.4	253.15	1.2	254.83	251.50	2.2	7,040	0.03%
2023/07/27	1	250.00	0	0.00	250.00	1	7,271	0.01%
2023/07/26	0	0.00	0	258.00	254.50	0	7,344	0.00%
2023/07/21	2.1	261.03	1	264.00	258.00	1.1	7,599	0.01%
2023/07/19	4	272.38	1	278.00	266.50	3	7,723	0.04%
2023/07/18	0.1	263.50	0.1	274.00	275.50	-0.1	7,678	0.00%
2023/07/17	0.1	263.82	0.1	262.50	262.50	0	7,491	0.00%
2023/07/14	0	0.00	4	268.50	266.00	-4	7,540	-0.05%
2023/07/13	0	261.50	1	262.53	264.50	-1	7,468	-0.01%
2023/07/12	0	255.00	5	251.70	254.50	-5	7,352	-0.07%
2023/07/10	0.1	245.44	0	0.00	243.50	0.1	7,441	0.00%
2023/07/07	7	247.58	1	252.00	246.50	6	7,447	0.08%
2023/07/06	0	258.50	0	0.00	255.50	0	7,352	0.00%
2023/07/05	4.1	263.99	0	0.00	261.50	4.1	7,356	0.06%
2023/06/29	0	264.00	0	0.00	262.50	0	7,637	0.00%
2023/06/28	0.2	268.00	0	0.00	262.00	0.2	7,679	0.00%
2023/06/27	2.2	272.09	2.1	274.15	268.50	0.2	7,779	0.00%
2023/06/26	0	0.00	0.1	275.00	275.00	-0.1	7,818	0.00%
2023/06/21	1	278.50	0	0.00	278.00	1	8,025	0.01%
2023/06/20	0	282.50	1	283.00	281.50	-1	8,127	-0.01%
2023/06/19	3	278.00	0	0.00	278.00	3	8,249	0.04%
2023/06/16	1	278.00	0	0.00	279.50	1	8,322	0.01%
2023/06/15	0.2	282.25	1	281.00	281.00	-0.8	8,296	-0.01%
2023/06/14	0	295.00	0	0.00	293.50	0	8,249	0.00%
2023/06/13	5	292.90	2	290.75	293.00	3	8,253	0.04%
2023/06/12	0	285.50	0	0.00	286.00	0	8,243	0.00%
2023/06/09	1.1	283.02	0	285.00	284.50	1	8,308	0.01%
2023/06/08	2.4	286.35	1	281.50	282.00	1.4	8,401	0.02%
2023/06/07	2.1	296.33	1	291.00	290.00	1.1	8,463	0.01%
2023/06/06	0.1	299.43	0	297.00	296.50	0.1	8,514	0.00%
2023/06/05	3	309.00	1	305.50	305.00	2	8,504	0.02%
2023/06/01	1	301.50	1	303.00	298.50	0	8,464	0.00%
2023/05/30	0.1	295.00	0	0.00	294.00	0.1	8,725	0.00%
2023/05/29	3	303.36	2	301.25	302.50	1	8,686	0.01%
2023/05/26	3	303.67	3	304.67	303.00	0	8,597	0.00%
2023/05/25	1	304.00	3	300.94	302.50	-2	8,464	-0.02%
2023/05/24	2	290.44	0	0.00	292.00	2	8,223	0.02%
2023/05/23	0	283.61	1	286.50	289.00	-1	8,138	-0.01%
2023/05/22	2	281.03	1	283.42	281.50	1	8,079	0.01%
2023/05/19	0	0.00	1	292.00	293.00	-1	7,965	-0.01%
2023/05/18	0	0.00	2	291.50	285.50	-2	7,929	-0.03%
2023/05/17	3	287.50	0	0.00	286.50	3	7,927	0.04%
2023/05/16	1.1	289.40	1	289.50	288.50	0.1	7,854	0.00%
2023/05/15	0	0.00	0	286.05	281.00	0	7,773	0.00%
2023/05/12	0	0.00	9	281.22	287.00	-9	7,789	-0.12%
2023/05/11	0	0.00	5	281.50	278.00	-5	7,758	-0.06%
2023/05/10	1	282.50	0	0.00	282.50	1	7,761	0.01%
2023/05/09	0	285.50	0	0.00	287.50	0	7,767	0.00%
2023/05/08	1	284.94	3	284.00	281.00	-2	7,773	-0.03%
2023/05/05	2	275.00	3	275.67	277.50	-1	7,758	-0.01%
2023/05/04	8	269.44	6	269.17	272.50	2	7,857	0.03%
2023/05/03	1	278.50	0	0.00	276.00	1	7,900	0.01%
2023/05/02	3	278.83	7	277.57	277.50	-4	7,915	-0.05%
2023/04/28	3	274.00	2	275.00	274.50	1	7,942	0.01%
2023/04/27	3	264.67	0	0.00	266.50	3	7,815	0.04%
2023/04/26	1.2	264.59	1	262.50	269.00	0.2	7,812	0.00%
2023/04/25	2	264.75	1	264.53	258.00	1	7,838	0.01%
2023/04/24	0	267.00	0	266.50	268.50	0	7,743	0.00%
2023/04/21	0	260.00	0	259.50	260.00	0	7,734	0.00%
2023/04/20	0.1	256.55	2	255.75	255.00	-1.9	7,732	-0.03%
2023/04/19	1.1	258.83	1	254.00	254.00	0.1	7,858	0.00%
2023/04/17	1	265.50	0	0.00	264.50	1	8,079	0.01%
2023/04/14	3.5	264.64	0	0.00	263.00	3.5	8,253	0.04%
2023/04/13	1	268.56	12.6	267.99	264.00	-11.6	8,265	-0.14%
2023/04/12	0	272.50	0	0.00	274.50	0	8,201	0.00%
2023/04/11	3	275.50	1	274.00	274.00	2	8,246	0.02%
2023/04/10	0	277.50	2	275.75	275.50	-2	8,270	-0.02%
2023/04/07	0	0.00	1	275.50	274.00	-1	8,272	-0.01%
2023/04/06	2.1	272.78	4.1	274.24	274.50	-2	8,283	-0.02%
2023/03/31	11	284.00	17	286.97	283.00	-6	8,310	-0.07%
2023/03/30	0	278.50	0	280.00	281.00	0	8,315	0.00%
2023/03/29	8.6	275.21	0	0.00	272.00	8.6	8,478	0.10%
2023/03/28	9.1	276.50	2.6	275.46	273.50	6.5	8,836	0.07%
2023/03/27	4	284.62	0	0.00	285.50	4	8,862	0.05%
2023/03/24	8	288.50	10	286.50	286.50	-2	9,014	-0.02%
2023/03/23	0	0.00	2	276.00	280.50	-2	8,871	-0.02%
2023/03/22	1	274.50	0	0.00	275.50	1	8,921	0.01%
2023/03/21	9	268.50	0	0.00	269.00	9	8,944	0.10%
2023/03/20	0	0.00	1	264.00	262.50	-1	8,933	-0.01%
2023/03/16	0.1	258.00	1	259.00	259.00	-0.9	9,229	-0.01%
2023/03/15	1	261.50	5	262.50	259.50	-4	9,580	-0.04%
2023/03/14	5	261.50	0	0.00	260.00	5	9,712	0.05%
2023/03/13	11.5	257.51	13	260.08	266.00	-1.5	9,889	-0.02%
2023/03/10	0	0.00	12.1	262.48	260.00	-12.1	9,931	-0.12%
2023/03/09	10	266.45	4.1	268.73	266.50	5.9	10,174	0.06%
2023/03/08	5	259.00	4	256.76	263.00	1	10,063	0.01%
2023/03/07	3	258.00	2.1	259.45	258.50	0.9	10,084	0.01%
2023/03/06	3	262.83	3	262.17	261.00	0	10,128	0.00%
2023/03/03	1.1	258.61	3	260.50	259.00	-1.9	10,261	-0.02%
2023/03/01	2.2	233.23	1	237.00	240.50	1.2	10,116	0.01%
2023/02/24	1	238.00	2	237.00	235.00	-1	10,158	-0.01%
2023/02/23	1	240.00	1	243.50	243.00	0	10,183	0.00%
2023/02/22	1	240.50	0	241.80	240.00	1	10,408	0.01%
2023/02/21	1	246.50	1	244.50	247.00	0	10,602	0.00%
2023/02/20	0	0.00	6	248.00	244.00	-6	10,845	-0.06%
2023/02/16	2	245.50	0	247.00	247.50	2	11,793	0.02%
2023/02/15	2	236.00	4	240.01	244.00	-2	11,900	-0.02%
2023/02/14	0	0.00	0	240.00	238.50	0	11,952	0.00%
2023/02/13	1	233.50	0	234.00	233.00	1	12,322	0.01%
2023/02/10	10.1	238.26	4	237.25	237.00	6.1	12,572	0.05%
2023/02/09	2	243.50	1	242.00	243.00	1	12,694	0.01%
2023/02/08	3	244.67	14	244.39	244.00	-11	12,976	-0.08%
2023/02/07	2.1	240.30	1	242.50	244.00	1.1	13,058	0.01%
2023/02/06	5	240.70	3	244.50	239.00	2	13,207	0.02%
2023/02/03	10.1	256.85	7	258.43	255.00	3.1	13,161	0.02%
2023/02/02	16	261.66	9.1	262.83	264.50	7	13,207	0.05%
2023/02/01	0	0.00	0.2	252.27	255.50	-0.2	13,225	0.00%
2023/01/31	0	0.00	5	245.50	243.00	-5	13,197	-0.04%
2023/01/30	0	0.00	2	241.50	246.00	-2	13,404	-0.01%
2023/01/17	0	232.40	0	0.00	234.50	0	13,495	0.00%
2023/01/16	2	233.00	2	233.00	233.00	0	13,839	0.00%
2023/01/13	0	0.00	11	235.99	230.00	-11	14,000	-0.08%
2023/01/12	11	235.04	0.1	234.00	232.00	10.9	14,152	0.08%
2023/01/11	2	235.00	10	235.50	234.00	-8	14,447	-0.06%
2023/01/09	1	234.00	2	232.75	236.00	-1	14,843	-0.01%
2023/01/06	10	223.60	8	225.50	227.50	2	14,819	0.01%
2023/01/05	5.1	219.49	97	219.53	219.50	-91.9	14,815	-0.62%
2023/01/04	7.3	225.98	0.1	223.00	223.00	7.2	14,728	0.05%
2023/01/03	0	226.00	0	0.00	233.00	0	14,662	0.00%
2022/12/30	0.1	229.00	0	0.00	227.00	0.1	14,732	0.00%
2022/12/29	10	230.50	0	0.00	231.00	10	14,768	0.07%
2022/12/28	0	237.00	0	0.00	231.50	0	14,913	0.00%
2022/12/26	12	238.50	12	238.33	237.00	0	15,149	0.00%
2022/12/23	2	239.75	0	0.00	242.00	2	15,276	0.01%
2022/12/22	7	240.71	2	239.50	243.00	5	15,283	0.03%
2022/12/21	1.1	233.83	1	241.00	237.00	0.1	15,279	0.00%
2022/12/20	4	242.12	11	243.14	241.50	-7	15,189	-0.05%
2022/12/19	2	256.75	87	258.82	257.00	-85	14,930	-0.57%
2022/12/16	12	260.88	18	262.58	260.00	-6	14,855	-0.04%
2022/12/14	0	274.93	0	0.00	274.00	0	14,743	0.00%
2022/12/13	0	0.00	2	271.00	270.00	-2	14,790	-0.01%
2022/12/12	0	280.00	2	278.00	281.00	-2	14,675	-0.01%
2022/12/09	2.1	280.82	3	285.83	281.50	-0.9	14,751	-0.01%
2022/12/08	0.1	278.00	0	0.00	287.00	0.1	14,641	0.00%
2022/12/07	8.1	286.99	3	287.17	278.50	5.1	14,622	0.03%
2022/12/06	11	309.59	12.1	309.42	304.50	-1.1	14,293	-0.01%
2022/12/05	18	310.11	8.1	310.12	310.50	9.9	14,155	0.07%
2022/12/01	4.1	289.63	4	293.25	286.50	0.1	13,977	0.00%
2022/11/30	2	269.24	2	270.00	269.50	0	13,656	0.00%
2022/11/29	4	267.38	2	265.50	267.00	2	13,768	0.01%
2022/11/28	0	0.00	3	273.00	273.00	-3	13,889	-0.02%
2022/11/25	4	274.00	4	273.63	271.00	0	14,066	0.00%
2022/11/24	1	263.00	5	268.60	270.00	-4	13,891	-0.03%
2022/11/23	7	259.00	0	0.00	259.00	7	13,814	0.05%
2022/11/22	0	0.00	2	261.50	262.00	-2	13,857	-0.01%
2022/11/21	2	261.00	0	262.00	261.00	2	13,867	0.01%
2022/11/18	1	260.50	6	262.50	258.00	-5	13,855	-0.04%
2022/11/17	12	268.00	10	267.50	267.50	2	13,777	0.01%
2022/11/16	1	264.50	2	267.50	272.50	-1	13,810	-0.01%
2022/11/15	3	267.17	5.1	268.64	270.50	-2.1	13,909	-0.02%
2022/11/14	17.1	263.63	15.2	262.72	263.00	1.9	13,834	0.01%
2022/11/11	0	0.00	2.2	256.50	256.50	-2.2	13,368	-0.02%
2022/11/10	1	231.00	0	0.00	233.50	1	13,309	0.01%
2022/11/09	21	234.02	43.2	234.25	234.50	-22.2	13,340	-0.17%
2022/11/08	2	220.50	1	218.50	219.00	1	13,260	0.01%
2022/11/07	4	217.75	2	214.51	214.50	2	13,156	0.02%
2022/11/02	1.5	216.00	2	215.75	217.50	-0.5	12,985	0.00%
2022/11/01	11	210.91	0	0.00	208.50	11	12,849	0.09%
2022/10/31	7	211.71	1	211.50	211.50	6	12,874	0.05%
2022/10/28	5	205.00	1	204.50	208.50	4	12,879	0.03%
2022/10/25	3	207.83	12	208.08	207.00	-9	12,665	-0.07%
2022/10/24	3	208.00	6	206.58	207.50	-3	12,654	-0.02%
2022/10/21	3	199.17	0	0.00	195.00	3	12,710	0.02%
2022/10/20	10	199.00	0	0.00	199.50	10	12,735	0.08%
2022/10/19	6	206.00	12	206.54	205.00	-6	12,665	-0.05%
2022/10/18	1	202.00	6	197.33	201.00	-5	12,497	-0.04%
2022/10/17	11	189.95	5	192.90	195.00	6	12,474	0.05%
2022/10/14	7	190.43	2	195.50	195.50	5	12,509	0.04%
2022/10/13	0	179.00	3	181.50	178.00	-3	12,619	-0.02%
2022/10/12	8	190.25	0	0.00	189.00	8	12,571	0.06%
2022/10/11	7.1	190.70	6	194.33	187.50	1.1	12,616	0.01%
2022/10/07	2	205.50	1	206.00	204.00	1	12,604	0.01%
2022/10/06	0	0.00	1	203.50	207.00	-1	12,628	-0.01%
2022/10/05	1.1	202.00	2	201.75	200.50	-1	12,668	-0.01%
2022/10/04	1	193.00	0	0.00	198.00	1	12,570	0.01%
2022/10/03	0	0.00	1	189.00	188.50	-1	12,519	-0.01%
2022/09/30	4	185.25	3	181.83	189.00	1	12,630	0.01%
2022/09/28	1	187.50	0	190.00	187.00	1	12,715	0.01%
2022/09/23	0	206.83	0	0.00	205.00	0	12,722	0.00%
2022/09/22	2	208.50	2	210.50	207.00	0	12,698	0.00%
2022/09/20	3	220.00	3	218.17	220.50	0	12,644	0.00%
2022/09/14	1	228.00	1	229.50	229.50	0	12,408	0.00%
2022/09/12	0	0.00	1	248.50	246.50	-1	12,262	-0.01%
2022/09/07	12	242.71	11	238.32	242.00	1	12,397	0.01%
2022/09/06	0	0.00	1	254.00	250.50	-1	12,319	-0.01%
2022/09/05	10	249.50	10	251.50	247.50	0	12,305	0.00%
2022/09/02	1	242.50	1	246.50	243.00	0	12,206	0.00%
2022/09/01	0.1	245.50	0	0.00	244.50	0.1	12,032	0.00%
2022/08/30	2	267.00	0	0.00	267.50	2	11,767	0.02%
2022/08/29	0	0.00	1	260.50	266.50	-1	11,715	-0.01%
2022/08/26	1	281.50	2	281.00	278.00	-1	11,605	-0.01%
2022/08/25	1	273.50	0	0.00	276.00	1	11,562	0.01%
2022/08/24	2	270.00	0	0.00	270.00	2	11,603	0.02%
2022/08/23	7	280.21	6	281.08	274.00	1	11,453	0.01%
2022/08/22	3.1	294.07	2	292.50	288.00	1.1	11,245	0.01%
2022/08/19	3	289.00	7	292.07	295.00	-4	10,925	-0.04%
2022/08/18	11	273.64	12	275.88	281.50	-1	10,763	-0.01%
2022/08/17	1	275.50	16	275.75	278.00	-15	10,705	-0.14%
2022/08/16	18	281.22	0	0.00	277.00	18	10,591	0.17%
2022/08/15	6	275.25	8	273.69	282.00	-2	10,432	-0.02%
2022/08/10	0	0.00	1	251.50	245.50	-1	9,778	-0.01%
2022/08/08	0	0.00	15	245.67	246.50	-15	9,525	-0.16%
2022/08/05	6	244.42	1	241.50	244.00	5	9,468	0.05%
2022/08/04	2	235.00	2	236.25	234.50	0	9,353	0.00%
2022/08/02	25	234.60	20	236.00	238.00	5	9,128	0.05%
2022/08/01	57	241.91	51	241.66	243.50	6	8,992	0.07%
2022/07/29	17	241.21	23	243.57	240.50	-6	8,840	-0.07%
2022/07/28	24	244.19	14	244.89	238.50	10	8,673	0.12%
2022/07/27	8	262.50	7	260.21	263.50	1	8,248	0.01%
2022/07/25	3	276.83	2	272.25	272.00	1	7,811	0.01%
2022/07/22	8.1	285.14	7	286.14	278.50	1.1	7,679	0.01%
2022/07/21	4	276.38	2	278.25	282.00	2	7,498	0.03%
2022/07/20	5	266.00	11	263.50	266.50	-6	7,230	-0.08%
2022/07/19	5	253.50	2	254.50	253.00	3	7,063	0.04%
2022/07/18	2	259.75	1	259.00	259.00	1	7,012	0.01%
2022/07/15	2	248.75	2	251.00	253.50	0	6,872	0.00%
2022/07/14	2	238.50	2	233.50	247.00	0	6,744	0.00%
2022/07/13	6	245.17	6	251.25	242.00	0	6,583	0.00%
2022/07/12	12	240.92	12	242.21	238.50	0	6,465	0.00%
2022/07/11	3	253.00	1	250.00	248.50	2	6,373	0.03%
2022/07/08	2	262.00	4	263.50	262.00	-2	6,216	-0.03%
2022/07/06	10	245.60	16	242.56	243.00	-6	5,833	-0.10%
2022/07/04	10	247.75	10	251.35	244.00	0	5,570	0.00%
2022/07/01	3	255.50	3	258.83	244.00	0	5,428	0.00%
2022/06/29	5	281.00	0	0.00	273.50	5	5,213	0.10%
2022/06/28	1	286.50	0	0.00	289.50	1	5,134	0.02%
2022/06/24	40	292.30	40	285.40	284.50	0	5,038	0.00%
2022/06/17	4	316.50	3	315.83	316.00	1	4,736	0.02%
2022/06/16	2	329.25	2	330.00	316.00	0	4,613	0.00%
2022/06/15	2	331.50	2	331.00	329.50	0	4,489	0.00%
2022/06/13	2	350.75	7	344.86	345.00	-5	4,377	-0.11%
2022/06/10	1	361.50	1	361.50	365.00	0	4,379	0.00%
2022/06/09	6	370.83	1	374.50	372.00	5	4,350	0.11%
2022/06/08	0	0.00	3	366.50	365.00	-3	4,333	-0.07%
2022/06/06	1	378.50	1	377.00	373.00	0	4,331	0.00%
2022/06/02	5	366.20	3	369.00	372.00	2	4,373	0.05%
2022/06/01	3	371.00	0	0.00	371.00	3	4,385	0.07%
2022/05/30	3	386.50	0	0.00	395.00	3	4,324	0.07%
2022/05/26	20	370.00	20	366.75	368.00	0	4,372	0.00%
2022/05/25	25	369.50	25.9	383.13	381.00	-0.9	4,314	-0.02%
2022/05/04	0	0.00	1	408.50	398.50	-1	4,312	-0.02%
2022/05/03	1	406.00	0	0.00	399.50	1	4,350	0.02%
2022/04/29	1	401.00	1	402.50	404.00	0	4,417	0.00%
2022/04/28	0.1	400.00	1	401.00	395.00	-1	4,424	-0.02%
2022/04/22	1	437.00	0	0.00	434.50	1	4,379	0.02%
2022/04/21	0	0.00	1	458.50	462.50	-1	4,380	-0.02%
2022/04/19	0.1	451.95	0	0.00	449.00	0.1	4,421	0.00%
2022/04/15	16	445.47	15	450.27	441.00	1	4,550	0.02%
2022/04/14	2	468.25	0	0.00	467.00	2	4,539	0.04%
2022/04/12	3	455.00	4	454.25	454.00	-1	4,575	-0.02%
2022/04/11	0	471.00	0	0.00	455.00	0	4,551	0.00%
2022/04/08	1	510.00	1	515.00	498.00	0	4,520	0.00%
2022/04/07	3	509.00	3	514.00	509.00	0	4,488	0.00%
2022/04/01	1	525.00	1	513.00	526.00	0	4,428	0.00%
2022/03/29	10	521.00	10	522.00	522.00	0	4,437	0.00%
2022/03/23	12	511.50	12	515.50	514.00	0	4,439	0.00%
2022/03/18	0	0.00	0	481.50	480.50	0	4,509	0.00%
2022/03/15	18	461.08	18	476.89	458.50	0	4,464	0.00%
2022/03/14	10	484.89	10	480.40	485.00	0	4,419	0.00%
2022/03/09	6	484.75	6	490.25	486.50	0	4,471	0.00%
2022/03/08	1.1	496.07	26	482.17	475.50	-24.9	4,524	-0.55%
2022/03/07	15	508.33	1	502.00	494.50	14	4,516	0.31%
2022/03/04	2	542.50	1	545.00	547.00	1	4,550	0.02%
2022/03/02	2	533.00	18	546.56	548.00	-16	4,631	-0.35%
2022/03/01	28	544.64	12	538.83	539.00	16	4,670	0.34%
2022/02/18	5	538.00	0	0.00	536.00	5	4,626	0.11%
2022/02/17	5	526.00	0	0.00	525.00	5	4,648	0.11%
2022/01/26	0	478.50	0	0.00	472.00	0	5,269	0.00%
2022/01/24	0	0.00	1	489.00	496.00	-1	5,518	-0.02%
2022/01/21	10.1	505.97	10.5	509.36	490.50	-0.5	5,596	-0.01%
2022/01/20	20	525.00	20	515.50	526.00	0	5,627	0.00%
2022/01/18	0.5	539.46	0	0.00	545.00	0.5	5,860	0.01%
2022/01/14	0.1	505.00	0	0.00	514.00	0.1	5,944	0.00%
2022/01/11	16	513.01	16	512.75	509.00	0	6,285	0.00%
2022/01/10	0.1	537.00	0	0.00	517.00	0.1	6,323	0.00%
2022/01/07	10.1	557.01	10	563.00	558.00	0.1	6,329	0.00%
2022/01/06	15	577.27	14	575.14	573.00	1	6,406	0.02%
2022/01/04	1	585.00	0	0.00	585.00	1	6,518	0.02%
2022/01/03	0	0.00	1	583.00	583.00	-1	6,579	-0.02%
2021/12/27	10	575.00	11	575.55	576.00	-1	6,985	-0.01%
2021/12/23	16	578.50	16	577.63	573.00	0	7,209	0.00%
2021/12/22	10	571.50	13	572.62	571.00	-3	7,317	-0.04%
2021/12/21	15	575.93	15	569.00	577.00	0	7,389	0.00%
2021/12/20	0	0.00	0	567.00	565.00	0	7,459	0.00%
2021/12/14	0.1	559.00	0	0.00	556.00	0.1	7,611	0.00%
2021/12/13	5	577.00	2	574.00	574.00	3	7,668	0.04%
2021/12/10	10.1	573.08	11	577.18	572.00	-0.9	7,717	-0.01%
2021/12/09	2	585.00	0	0.00	586.00	2	7,738	0.03%
2021/12/08	5	599.00	8	591.00	585.00	-3	7,744	-0.04%
2021/12/07	12	588.17	12	583.50	586.00	0	7,757	0.00%
2021/12/06	2.1	587.19	2	583.00	581.00	0.1	7,771	0.00%
2021/12/03	6.1	603.52	3	599.00	601.00	3.1	7,856	0.04%
2021/12/02	2	616.00	2	598.00	590.00	0	7,958	0.00%
2021/12/01	8	615.25	14	611.36	608.00	-6	8,101	-0.07%
2021/11/30	15	614.40	15	621.27	626.00	0	8,105	0.00%
2021/11/29	1	585.00	1	581.00	584.00	0	8,059	0.00%
2021/11/26	5	581.20	4.1	588.24	585.00	0.9	8,084	0.01%
2021/11/25	1	571.00	1	578.00	579.00	0	8,020	0.00%
2021/11/24	4	570.75	3	578.33	566.00	1	8,127	0.01%
2021/11/23	5	554.00	5	557.20	558.00	0	8,264	0.00%
2021/11/16	6.1	561.98	8	559.63	561.00	-1.9	8,574	-0.02%
2021/11/15	7	583.43	2	570.50	562.00	5	8,567	0.06%
2021/11/12	11.1	583.01	11	579.27	574.00	0.1	8,598	0.00%
2021/11/11	17	571.65	17	572.76	576.00	0	8,569	0.00%
2021/11/10	10	550.00	10	553.00	555.00	0	8,532	0.00%
2021/11/05	5	544.40	5	545.00	558.00	0	8,506	0.00%
2021/11/03	1	519.00	1	523.00	530.00	0	8,376	0.00%
2021/11/02	4	531.00	1	532.00	526.00	3	8,331	0.04%
2021/11/01	2	505.50	0	0.00	514.00	2	8,267	0.02%
2021/10/29	4	480.38	4	479.50	490.50	0	8,313	0.00%
2021/10/28	15	465.80	15	466.87	465.50	0	8,216	0.00%
2021/10/27	12	456.08	12	464.58	470.50	0	8,151	0.00%
2021/10/26	0	0.00	20	443.00	440.50	-20	7,978	-0.25%
2021/10/25	1	443.50	1	447.50	442.00	0	8,045	0.00%
2021/10/22	1	443.50	2	443.25	440.50	-1	8,096	-0.01%
2021/10/21	2	437.75	1	450.00	430.00	1	8,048	0.01%
2021/10/20	2	446.75	2	449.25	456.50	0	8,036	0.00%
2021/10/19	1	440.50	3	442.00	450.50	-2	7,971	-0.03%
2021/10/18	1	410.03	1	411.50	412.00	0	7,845	0.00%
2021/10/15	21	409.26	1	416.00	413.50	20	7,803	0.26%
2021/10/14	1	406.50	1	395.50	392.50	0	7,727	0.00%
2021/10/13	2	402.25	2	407.25	393.00	0	7,675	0.00%
2021/10/12	1	420.50	1	420.50	418.50	0	7,620	0.00%
2021/10/08	1	431.50	1	428.00	430.00	0	7,639	0.00%
2021/10/07	3	436.00	1	421.50	431.00	2	7,595	0.03%
2021/10/06	1	410.48	1	415.00	407.00	0	7,534	0.00%
2021/10/05	6	421.00	6	419.83	425.00	0	7,507	0.00%
2021/10/04	1	416.00	2	413.00	401.50	-1	7,422	-0.01%
2021/10/01	1	415.50	2	425.50	423.00	-1	7,494	-0.01%
2021/09/30	26	431.19	31	424.60	435.00	-5	7,545	-0.07%
2021/09/29	7	422.29	1	446.00	419.00	6	7,446	0.08%
2021/09/28	22	449.66	22	454.52	463.00	0	7,375	0.00%
2021/09/24	1	476.00	3	472.83	473.00	-2	7,293	-0.03%
2021/09/23	1	460.00	0	0.00	469.50	1	7,221	0.01%
2021/09/22	0	0.00	1	447.00	443.00	-1	7,174	-0.01%
2021/09/17	3	456.83	3	452.67	460.00	0	7,178	0.00%
2021/09/16	3	455.83	2	459.00	449.00	1	7,207	0.01%
2021/09/15	0	0.00	2	448.50	448.50	-2	7,272	-0.03%
2021/09/14	14	443.11	8	441.94	444.00	6	7,355	0.08%
2021/09/10	0	0.00	3	427.00	433.00	-3	7,642	-0.04%
2021/09/09	1	419.50	0	0.00	420.50	1	7,689	0.01%
2021/09/08	3	415.17	5	413.50	410.00	-2	7,719	-0.03%
2021/09/07	1	435.50	2	440.75	438.50	-1	7,636	-0.01%
2021/09/06	2	444.50	49	449.58	453.50	-47	7,514	-0.63%
2021/09/03	1	419.50	1	425.00	427.00	0	7,378	0.00%
2021/09/01	12	421.83	12	423.21	426.00	0	7,564	0.00%
2021/08/31	60	419.08	0	0.00	421.50	60	7,632	0.79%
2021/08/30	14	419.79	14	420.29	420.50	0	7,856	0.00%
2021/08/27	3	398.67	13	400.72	413.00	-10	7,882	-0.13%
2021/08/26	2	378.25	6	381.00	379.50	-4	7,929	-0.05%
2021/08/25	0	0.00	8	384.19	387.50	-8	7,950	-0.10%
2021/08/24	3	377.17	0	0.00	369.50	3	7,916	0.04%
2021/08/23	0	376.75	4	379.38	387.00	-4	8,053	-0.05%
2021/08/20	3	374.33	0	0.00	365.00	3	8,070	0.04%
2021/08/19	0	0.00	0.1	363.50	360.00	-0.1	8,102	0.00%
2021/08/18	1.1	352.09	1	352.00	373.50	0.1	8,165	0.00%
2021/08/17	0	369.00	0	0.00	352.00	0	8,221	0.00%
2021/08/16	0	0.00	0.1	369.33	375.50	-0.1	8,285	0.00%
2021/08/13	11	380.73	10	381.50	380.00	1	8,408	0.01%
2021/08/11	0	390.00	0	0.00	385.00	0	8,478	0.00%
2021/08/09	4	406.75	3	405.83	402.50	1	9,021	0.01%
2021/08/05	0	408.50	0	0.00	414.50	0	9,399	0.00%
2021/08/04	4	423.75	4	426.00	396.00	0	9,662	0.00%
2021/07/29	0	0.00	0	403.00	416.00	0	9,932	0.00%
2021/07/28	5	370.20	5	372.70	383.50	0	9,954	0.00%
2021/07/27	10	372.25	10	372.50	375.50	0	10,059	0.00%
2021/07/26	3	384.00	3	392.50	385.50	0	10,058	0.00%
2021/07/23	4	420.00	2	391.50	391.50	2	10,051	0.02%
2021/07/19	6	427.00	0	0.00	420.00	6	10,432	0.06%
2021/07/16	8	423.00	8	436.00	436.00	0	10,488	0.00%
2021/07/13	6	438.00	6	438.50	420.00	0	10,581	0.00%
2021/07/09	0	420.00	0	0.00	418.00	0	10,783	0.00%
2021/07/08	2	441.49	2	443.00	419.00	0	10,861	0.00%
2021/07/07	4	434.25	12	428.75	424.50	-8	10,779	-0.07%
2021/07/05	0	407.50	0	0.00	406.00	0	10,729	0.00%
2021/06/30	0	0.00	0	387.50	389.50	0	10,896	0.00%
2021/06/29	0	0.00	0	388.50	389.00	0	11,072	0.00%
2021/06/28	1	385.57	0	398.00	387.50	1	11,215	0.01%
2021/06/25	0.1	404.50	1	391.50	393.00	-0.9	11,430	-0.01%
2021/06/23	1	399.00	1	391.50	394.00	0	11,434	0.00%
2021/06/22	14	385.04	5	384.59	387.00	9	11,496	0.08%
2021/06/21	0	0.00	1.2	367.92	358.50	-1.2	11,504	-0.01%
2021/06/18	0	0.00	0.1	362.00	359.50	-0.1	11,641	0.00%
2021/06/17	2	354.50	6	347.67	354.50	-4	11,625	-0.03%
2021/06/16	1	353.00	1	342.00	340.50	0	11,770	0.00%
2021/06/11	1	353.00	1	345.50	345.50	0	12,086	0.00%
2021/06/10	9	360.61	7	355.93	348.50	2	12,066	0.02%
2021/06/09	0	0.00	1.1	359.34	361.50	-1.1	12,014	-0.01%
2021/06/08	7	353.43	10	355.20	350.00	-3	12,086	-0.02%
2021/06/07	4	349.75	9	345.22	352.00	-5	12,149	-0.04%
2021/06/04	5	341.00	2	342.50	341.00	3	12,164	0.02%
2021/06/03	1	335.00	0	0.00	335.50	1	12,286	0.01%
2021/06/02	1	319.00	2	322.75	319.50	-1	12,406	-0.01%
2021/06/01	0	0.00	2	327.50	326.00	-2	12,809	-0.02%
2021/05/31	3	332.50	5	327.90	330.50	-2	12,903	-0.02%
2021/05/28	5	314.80	4	318.50	313.00	1	12,973	0.01%
2021/05/27	10	310.60	12	312.67	318.00	-2	13,120	-0.02%
2021/05/26	8.1	318.94	6	319.25	318.00	2.1	13,659	0.02%
2021/05/25	6.1	324.02	6	329.50	323.00	0.1	13,888	0.00%
2021/05/24	2	321.00	0	0.00	322.50	2	14,179	0.01%
2021/05/21	3	309.67	7	311.43	315.00	-4	14,241	-0.03%
2021/05/20	10	293.55	10	297.80	292.00	0	14,242	0.00%
2021/05/19	6	305.08	6	305.33	303.50	0	14,320	0.00%
2021/05/18	12	313.12	12	314.54	310.00	0	14,420	0.00%
2021/05/17	9	300.66	9	292.44	302.00	0	14,416	0.00%
2021/05/14	7	294.79	11	298.27	290.00	-4	14,577	-0.03%
2021/05/13	5	283.00	1	283.50	283.50	4	14,722	0.03%
2021/05/12	5	268.60	8.1	270.28	268.50	-3	14,720	-0.02%
2021/05/11	6	282.42	0.1	278.73	279.50	5.9	14,604	0.04%
2021/05/10	4	314.50	1	314.00	307.00	3	14,629	0.02%
2021/05/07	1	309.00	6	311.08	318.00	-5	14,693	-0.03%
2021/05/06	1	309.00	1	308.00	305.00	0	14,811	0.00%
2021/05/05	5	303.00	4	303.75	289.00	1	14,962	0.01%
2021/05/04	2	305.25	1	306.50	308.00	1	15,155	0.01%
2021/05/03	1	301.00	10	308.50	298.50	-9	15,361	-0.06%
2021/04/29	1	314.50	1	317.00	318.50	0	15,576	0.00%
2021/04/28	16	316.84	18	320.50	316.00	-2	15,722	-0.01%
2021/04/27	1	307.00	1	308.50	307.50	0	15,651	0.00%
2021/04/26	6	316.58	5	323.00	305.50	1	15,604	0.01%
2021/04/23	0	321.50	0	0.00	324.50	0	15,471	0.00%
2021/04/22	10	327.00	17	316.18	315.50	-7	15,551	-0.05%
2021/04/21	16	318.63	15	316.83	316.00	1	15,609	0.01%
2021/04/20	11.4	320.46	10	320.50	320.50	1.4	15,797	0.01%
2021/04/19	11	324.64	10	319.50	319.50	1	15,976	0.01%
2021/04/16	15	333.67	15	334.00	332.50	0	16,094	0.00%
2021/04/15	16	331.31	17	333.65	341.50	-1	16,156	-0.01%
2021/04/14	5	321.90	6	322.83	315.50	-1	16,343	-0.01%
2021/04/13	10	326.51	8	319.94	320.00	2	16,600	0.01%
2021/04/12	11	330.45	10	323.80	323.00	1	17,156	0.01%
2021/04/09	11	336.41	10	334.50	334.50	1	17,408	0.01%
2021/04/08	7	331.88	3	332.50	332.50	4	17,517	0.02%
2021/04/07	3.2	346.27	0	0.00	340.50	3.2	17,676	0.02%
2021/04/01	5.6	354.38	3	354.02	351.50	2.6	17,728	0.01%
2021/03/31	19	350.95	18	351.94	354.00	1	17,659	0.01%
2021/03/30	25	348.62	26	352.33	356.00	-1	17,607	-0.01%
2021/03/29	11	334.27	12	332.88	332.00	-1	17,594	-0.01%
2021/03/26	0	0.00	3	330.00	335.50	-3	17,648	-0.02%
2021/03/25	15	324.60	14	323.64	318.00	1	17,696	0.01%
2021/03/24	12	328.75	14	327.07	326.00	-2	17,729	-0.01%
2021/03/23	14	317.14	14	307.11	305.50	0	17,862	0.00%
2021/03/22	15	304.13	10	306.50	306.50	5	17,897	0.03%
2021/03/19	10	300.50	10	307.00	307.00	0	18,207	0.00%
2021/03/18	39	310.51	36	311.47	312.50	3	18,415	0.02%
2021/03/17	3	299.50	11	298.55	299.00	-8	19,046	-0.04%
2021/03/16	1	299.50	0	0.00	293.50	1	19,039	0.01%
2021/03/15	1	296.00	0	0.00	296.00	1	19,156	0.01%
2021/03/12	14	295.39	7	292.79	292.00	7	19,332	0.04%
2021/03/11	2	293.00	8.1	291.50	293.00	-6.1	19,290	-0.03%
2021/03/10	15	283.23	10	282.60	283.50	5	19,312	0.03%
2021/03/09	11.1	273.26	10	275.50	273.50	1.1	19,378	0.01%
2021/03/08	2	292.25	7	284.78	279.50	-5	19,323	-0.03%
2021/03/05	47	294.73	43.2	283.55	295.00	3.8	19,253	0.02%
2021/03/04	0.2	279.00	1	277.50	278.50	-0.8	19,494	0.00%
2021/03/03	6	277.42	4	277.00	280.50	2	20,089	0.01%
2021/03/02	0	0.00	1	294.00	291.00	-1	20,206	0.00%
2021/02/26	5	306.10	6	305.42	299.00	-1	20,621	0.00%
2021/02/25	20	313.48	28	313.23	306.00	-8	20,571	-0.04%
2021/02/24	34	302.71	23	306.89	295.00	11	20,482	0.05%
2021/02/23	1	286.00	1	290.00	286.00	0	20,111	0.00%
2021/02/22	1	299.50	3	299.17	294.50	-2	20,077	-0.01%
2021/02/19	11	291.91	20	292.05	290.00	-9	20,068	-0.04%
2021/02/18	28	292.13	27	286.98	288.00	1	20,471	0.00%
2021/02/17	13	285.99	4.5	285.56	286.50	8.5	20,394	0.04%
2021/02/05	35	264.03	44	262.33	265.00	-9	20,323	-0.04%
2021/02/04	17.5	251.60	19	246.16	254.00	-1.5	20,022	-0.01%
2021/02/03	4	245.75	4	245.75	243.50	0	19,998	0.00%
2021/02/02	2	245.40	1	242.50	246.00	1	20,266	0.01%
2021/01/28	1	236.50	1	237.50	236.00	0	20,453	0.00%
2021/01/27	3	241.83	3	246.17	248.00	0	20,900	0.00%
2021/01/26	11	245.45	3	244.33	238.00	8	20,689	0.04%
2021/01/25	4	240.38	3	246.17	233.50	1	20,465	0.00%
2021/01/22	17	244.15	16	248.59	253.50	1	20,285	0.00%
2021/01/20	3	220.00	3	218.00	216.50	0	20,912	0.00%
2021/01/18	0	0.00	8	221.50	223.00	-8	20,942	-0.04%
2021/01/15	2	219.50	2	221.50	219.00	0	21,070	0.00%
2021/01/14	9	222.67	2	223.50	224.00	7	21,183	0.03%
2021/01/13	29	222.52	29	228.83	220.00	0	21,377	0.00%
2021/01/12	0	0.00	2	222.75	222.00	-2	21,255	-0.01%
2021/01/11	0	0.00	10	217.00	221.00	-10	21,231	-0.05%
2021/01/08	10	215.00	12	213.42	216.00	-2	21,161	-0.01%
2021/01/07	16	212.53	19	213.50	212.50	-3	21,266	-0.01%
2021/01/06	7	210.79	3	208.83	205.50	4	21,103	0.02%
2021/01/05	21	209.74	10	207.20	209.00	11	20,767	0.05%
2021/01/04	1	194.50	5	187.80	200.00	-4	20,315	-0.02%
2020/12/31	2	181.00	1	184.00	182.00	1	20,417	0.00%
2020/12/30	0	0.00	2	177.00	178.00	-2	20,352	-0.01%
2020/12/28	0	0.00	1	172.00	173.50	-1	20,363	0.00%
2020/12/24	1	173.50	0	0.00	171.50	1	20,704	0.00%
2020/12/23	2	176.00	3	176.00	176.50	-1	21,025	0.00%
2020/12/22	21	172.67	20	173.00	170.00	1	21,244	0.00%
2020/12/21	0	0.00	4	167.50	177.00	-4	21,463	-0.02%
2020/12/18	1	174.03	0	0.00	173.00	1	21,402	0.00%
2020/12/17	11	178.86	13	177.81	176.50	-2	21,487	-0.01%
2020/12/16	7	179.28	7	178.86	176.50	0	21,308	0.00%
2020/12/15	6	177.50	2	177.25	174.50	4	21,169	0.02%
2020/12/14	10	182.50	12	182.00	186.00	-2	21,176	-0.01%
2020/12/11	64	185.81	65	180.69	173.50	-1	21,227	0.00%
2020/12/10	1	179.50	1	175.00	178.00	0	20,892	0.00%
2020/12/09	2	177.75	0	0.00	177.00	2	20,964	0.01%
2020/12/08	5	176.00	11	178.32	180.00	-6	21,114	-0.03%
2020/12/07	8	174.56	4	175.37	172.50	4	21,181	0.02%
2020/12/04	3	172.50	3	174.00	169.50	0	21,257	0.00%
2020/12/03	10	169.50	11	172.05	172.00	-1	21,423	0.00%
2020/12/02	5	179.00	5	180.50	177.50	0	21,593	0.00%
2020/12/01	28	174.68	25	175.22	175.00	3	21,832	0.01%
2020/11/30	44	179.36	41	181.28	181.00	3	22,146	0.01%
2020/11/27	19	169.66	18	170.92	171.00	1	22,106	0.00%
2020/11/26	1	165.00	2	154.50	165.00	-1	21,958	0.00%
2020/11/25	5	151.40	3	153.67	150.00	2	21,831	0.01%
2020/11/24	22	148.25	21	150.19	152.50	1	21,510	0.00%
2020/11/23	2	139.50	7	140.50	139.00	-5	21,122	-0.02%
2020/11/20	1	137.00	2	136.75	138.00	-1	21,154	0.00%
2020/11/19	1	137.00	2	137.50	136.50	-1	21,594	0.00%
2020/11/18	8	140.63	2	143.25	140.50	6	22,024	0.03%
2020/11/17	56	143.60	59	143.49	144.00	-3	22,546	-0.01%
2020/11/13	0	0.00	1	134.00	133.50	-1	23,023	0.00%
2020/11/12	0	0.00	11	132.00	133.00	-11	23,372	-0.05%
2020/11/11	9	133.78	6	131.50	130.00	3	24,230	0.01%
2020/11/10	10	130.50	2	130.00	131.00	8	24,580	0.03%
2020/11/09	1	126.50	0	0.00	125.50	1	24,922	0.00%
2020/11/06	41	129.46	40	127.90	126.50	1	25,163	0.00%
2020/11/05	39	127.00	40	127.50	127.50	-1	25,319	0.00%
2020/11/04	7	127.07	13	125.35	125.50	-6	25,317	-0.02%
2020/11/03	14	117.54	12	117.92	118.00	2	24,845	0.01%
2020/11/02	2	114.50	3	115.83	116.50	-1	25,018	0.00%
2020/10/30	75	115.05	87	114.63	115.50	-12	25,649	-0.05%
2020/10/29	136	109.59	136	111.33	114.50	0	25,690	0.00%	大買/大賣/
2020/10/28	56	111.69	41	114.91	111.00	15	25,271	0.06%
2020/10/27	25	118.30	25	117.50	121.00	0	24,968	0.00%
2020/10/23	0	0.00	2	119.75	121.00	-2	25,337	-0.01%
2020/10/22	36	123.72	50	120.80	121.50	-14	25,415	-0.06%
2020/10/21	16	131.84	15	132.77	125.50	1	25,266	0.00%
2020/10/20	6	128.00	6	129.50	130.00	0	25,065	0.00%
2020/10/19	0	0.00	2	130.00	126.50	-2	25,132	-0.01%
2020/10/16	1	128.50	0	0.00	124.50	1	25,702	0.00%
2020/10/15	1	127.00	0	0.00	128.00	1	25,721	0.00%
2020/10/14	0	0.00	1	127.50	127.50	-1	25,500	0.00%
2020/10/12	2	126.00	0	0.00	124.50	2	25,464	0.01%
2020/10/08	3	126.83	5	126.50	127.00	-2	25,504	-0.01%
2020/10/06	0	0.00	4	121.63	121.50	-4	25,325	-0.02%
2020/10/05	14	118.64	10	119.00	119.50	4	25,291	0.02%
2020/09/30	20	115.25	20	116.50	118.00	0	25,190	0.00%
2020/09/29	11	117.00	10	115.50	116.00	1	25,088	0.00%
2020/09/28	0	0.00	1	119.00	120.50	-1	24,889	0.00%
2020/09/25	51	119.65	51	114.80	113.00	0	24,582	0.00%
2020/09/24	22	121.32	20	124.50	119.50	2	24,484	0.01%
2020/09/22	19	128.24	19	128.03	127.00	0	24,831	0.00%
2020/09/21	1	131.50	0	0.00	130.00	1	24,943	0.00%
2020/09/17	0	0.00	1	135.00	136.00	-1	24,892	0.00%
2020/09/16	40	133.00	45	133.40	133.00	-5	24,713	-0.02%
2020/09/15	28	132.54	28	134.21	129.50	0	24,499	0.00%
2020/09/14	1	123.50	1	125.50	125.50	0	24,093	0.00%
2020/09/11	1	121.50	1	124.50	123.00	0	24,262	0.00%
2020/09/09	1	130.50	0	0.00	132.00	1	24,286	0.00%
2020/09/08	1	130.50	0	0.00	128.00	1	24,190	0.00%
2020/09/07	21	134.14	20	137.50	126.50	1	24,242	0.00%
2020/09/04	41	134.13	27	136.00	136.50	14	24,763	0.06%
2020/09/03	44	137.95	42	138.49	138.00	2	25,002	0.01%
2020/09/02	26	132.69	31	133.15	131.00	-5	24,461	-0.02%
2020/09/01	6	131.67	1	128.50	132.50	5	23,928	0.02%
2020/08/31	1	121.00	2	122.50	120.50	-1	23,549	0.00%
2020/08/28	6	126.17	0	0.00	123.00	6	23,383	0.03%
2020/08/26	20	129.50	20	130.00	131.00	0	23,598	0.00%
2020/08/25	3	131.50	5	132.00	129.00	-2	23,887	-0.01%
2020/08/24	34	133.94	35	132.17	132.00	-1	23,450	0.00%
2020/08/21	0	0.00	1	136.00	140.50	-1	23,067	0.00%
2020/08/19	4	140.50	8	143.31	142.00	-4	22,319	-0.02%
2020/08/18	7	138.29	6	139.92	138.50	1	22,087	0.00%
2020/08/17	27	139.61	25	139.64	138.50	2	22,089	0.01%
2020/08/14	17	133.91	19	135.16	144.00	-2	21,462	-0.01%
2020/08/13	37	132.32	31	133.37	131.00	6	21,254	0.03%
2020/08/12	11	128.55	11	124.73	129.00	0	21,126	0.00%
2020/08/11	5	120.50	5	119.50	117.50	0	20,834	0.00%
2020/08/10	11	118.64	14	119.18	120.00	-3	20,473	-0.01%
2020/08/05	37	118.19	34	116.41	116.00	3	19,961	0.02%
2020/08/04	3	107.17	3	109.50	111.50	0	19,411	0.00%
2020/08/03	2	102.50	2	104.50	101.50	0	19,281	0.00%
2020/07/31	3	100.50	4	101.15	100.00	-1	19,193	-0.01%
2020/07/30	3	98.33	2	98.50	100.00	1	19,020	0.01%
2020/07/23	26	97.85	27	98.07	96.00	-1	18,691	-0.01%
2020/07/22	57	93.01	63	93.67	96.50	-6	18,608	-0.03%
2020/07/21	1	87.20	6	87.85	89.80	-5	17,942	-0.03%
2020/07/16	9	81.94	4	81.63	81.80	5	18,413	0.03%
2020/07/15	10	82.01	7	82.33	80.50	3	18,412	0.02%
2020/07/13	2	79.60	2	79.60	82.70	0	18,653	0.00%
2020/07/10	2	82.85	1	85.10	82.70	1	18,846	0.01%
2020/07/09	0	0.00	2	87.55	86.10	-2	19,015	-0.01%
2020/07/08	6	88.22	9	88.44	88.10	-3	19,258	-0.02%
2020/07/07	3	86.17	3	86.33	85.40	0	19,298	0.00%
2020/07/06	7	87.07	6	87.48	86.50	1	19,317	0.01%
2020/07/03	1	84.30	1	86.70	84.30	0	19,427	0.00%
2020/07/02	7	80.30	8	80.94	81.90	-1	19,400	-0.01%
2020/07/01	23	80.39	19	79.95	78.40	4	19,314	0.02%
2020/06/30	75	77.38	76	78.19	79.30	-1	18,858	-0.01%
2020/06/29	1	72.90	0	0.00	72.10	1	18,765	0.01%
2020/06/24	6	71.83	7	71.47	72.10	-1	18,843	-0.01%
2020/06/23	8	71.04	5	70.96	70.50	3	19,099	0.02%
2020/06/22	21	71.83	23	72.51	72.50	-2	19,195	-0.01%
2020/06/19	3	69.27	3	69.13	69.60	0	19,083	0.00%
2020/06/18	0	0.00	2	69.30	69.40	-2	19,140	-0.01%
2020/06/17	48	67.68	49	67.67	67.80	-1	18,947	-0.01%
2020/06/16	32	67.13	34	67.67	66.50	-2	18,966	-0.01%
2020/06/15	2	64.80	7	64.36	63.30	-5	18,702	-0.03%
2020/06/12	21	65.80	23	65.56	65.40	-2	18,726	-0.01%
2020/06/11	151	66.53	146	67.22	65.90	5	18,425	0.03%	大買/大賣/
2020/06/10	9	63.10	8	64.21	65.30	1	17,466	0.01%
2020/06/09	1	59.40	3	59.20	59.40	-2	16,885	-0.01%
2020/06/05	31	60.43	31	60.51	60.40	0	16,913	0.00%
2020/06/04	0	0.00	6	59.87	59.10	-6	16,812	-0.04%
2020/06/03	1	59.30	12	59.27	59.40	-11	16,950	-0.06%
2020/06/02	44	60.58	44	61.40	59.70	0	16,883	0.00%
2020/06/01	33	59.32	29	59.51	60.30	4	16,561	0.02%
2020/05/29	2	55.90	2	55.65	56.00	0	16,149	0.00%
2020/05/28	3	56.30	3	55.53	55.00	0	16,444	0.00%
2020/05/27	3	56.60	4	55.78	56.00	-1	16,532	-0.01%
2020/05/26	6	56.62	10	56.37	56.20	-4	16,481	-0.02%
2020/05/25	19	54.73	18	54.97	54.70	1	16,235	0.01%
2020/05/22	8	54.71	8	54.95	54.10	0	16,085	0.00%
2020/05/21	10	59.14	8	59.78	58.70	2	15,936	0.01%
2020/05/20	7	58.79	1	57.40	57.80	6	16,305	0.04%
2020/05/19	50	58.80	31	59.98	58.50	19	16,013	0.12%
2020/05/18	1	66.20	1	65.00	63.00	0	15,354	0.00%
2020/05/15	4	70.58	4	69.23	69.90	0	15,233	0.00%
2020/05/14	1	72.20	1	71.60	70.50	0	15,197	0.00%
2020/05/13	17	73.95	18	74.16	72.80	-1	15,197	-0.01%
2020/05/12	6	73.62	6	72.17	71.80	0	15,159	0.00%
2020/05/11	19	74.80	21	74.68	75.20	-2	15,088	-0.01%
2020/05/08	12	71.62	10	71.78	71.30	2	14,939	0.01%
2020/05/07	3	70.63	3	71.10	69.50	0	14,955	0.00%
2020/05/06	2	69.65	1	69.80	69.60	1	14,843	0.01%
2020/05/05	2	70.35	2	71.20	69.80	0	14,850	0.00%
2020/05/04	3	69.63	2	70.05	70.50	1	14,777	0.01%
2020/04/30	4	72.40	7	72.07	71.30	-3	14,741	-0.02%
2020/04/29	4	72.13	4	72.38	72.00	0	14,677	0.00%
2020/04/28	9	69.76	8	70.09	70.50	1	14,493	0.01%
2020/04/27	5	67.44	5.5	67.89	67.60	-0.5	14,229	0.00%
2020/04/24	3	66.70	2	66.80	67.50	1	14,120	0.01%
2020/04/23	27	68.02	28	68.39	68.10	-1	14,001	-0.01%
2020/04/22	4	63.98	4	64.73	65.40	0	13,543	0.00%
2020/04/21	1	65.60	2	64.25	64.60	-1	13,417	-0.01%
2020/04/20	0	0.00	2	65.65	65.70	-2	13,386	-0.01%
2020/04/17	5	66.48	3	65.27	64.50	2	13,446	0.01%
2020/04/16	13	64.83	14	65.18	65.00	-1	13,214	-0.01%
2020/04/15	48	64.38	44	64.57	62.10	4	12,910	0.03%
2020/04/14	61	59.55	63	61.10	62.10	-2	12,508	-0.02%
2020/04/13	33	56.62	37	57.24	56.50	-4	12,269	-0.03%
2020/04/10	1	51.70	1	52.40	53.70	0	11,965	0.00%
2020/04/09	4	53.10	2	52.20	52.00	2	11,825	0.02%
2020/04/08	2	52.35	2	53.75	53.40	0	11,714	0.00%
2020/04/07	6	56.45	6	54.48	53.40	0	11,489	0.00%
2020/04/06	3	53.77	3	53.73	54.30	0	11,222	0.00%
2020/04/01	6	53.43	6	53.78	53.80	0	11,126	0.00%
2020/03/31	37	54.43	68	54.58	55.00	-31	10,938	-0.28%
2020/03/30	5	51.84	4	52.33	52.40	1	10,584	0.01%
2020/03/27	71	50.36	73	50.16	50.40	-2	10,329	-0.02%
2020/03/26	55	45.67	54	45.86	47.00	1	9,955	0.01%
2020/03/25	4	41.95	7	42.89	43.65	-3	9,663	-0.03%
2020/03/24	7	40.32	8	40.29	39.70	-1	9,510	-0.01%
2020/03/23	33	38.74	0	0.00	38.70	33	9,309	0.35%
2020/03/20	9	44.53	7	45.49	43.00	2	9,177	0.02%
2020/03/19	1	45.70	1	46.20	42.85	0	8,913	0.00%
2020/03/18	11	47.33	12	47.64	47.60	-1	8,805	-0.01%
2020/03/17	5	45.01	5	44.36	44.70	0	8,584	0.00%
2020/03/16	5	46.46	4	44.24	43.70	1	8,501	0.01%
2020/03/12	5	51.02	5	49.92	49.00	0	8,368	0.00%
2020/03/11	28	54.61	30	55.46	54.20	-2	8,281	-0.02%
2020/03/10	2	54.60	2	54.95	56.00	0	8,218	0.00%
2020/03/09	14	57.54	14	58.41	55.00	0	8,085	0.00%
2020/03/06	0	0.00	20	57.10	57.40	-20	7,895	-0.25%
2020/03/05	11	58.07	1	56.10	56.10	10	7,883	0.13%
2020/03/04	5	55.44	5	55.42	56.20	0	7,683	0.00%
2020/03/03	9	57.07	8	56.94	55.50	1	7,573	0.01%
2020/03/02	9	55.17	8	55.14	56.00	1	7,183	0.01%
2020/02/27	3	54.67	5	53.64	53.00	-2	6,883	-0.03%
2020/02/26	1	55.60	0	0.00	55.20	1	6,724	0.01%
2020/02/25	0	0.00	2	56.45	55.30	-2	6,595	-0.03%
2020/02/24	6	56.58	18	55.37	56.90	-12	6,535	-0.18%
2020/02/21	8	53.91	11	54.16	55.80	-3	6,145	-0.05%
2020/02/20	14	50.75	1	50.20	50.80	13	5,405	0.24%
2020/02/19	2	48.55	2	47.85	48.55	0	5,207	0.00%
2020/02/18	1	46.85	1	47.35	47.10	0	5,179	0.00%
2020/02/14	1	47.55	1	47.90	47.70	0	5,196	0.00%
2020/02/12	2	46.58	2	46.33	47.00	0	5,269	0.00%
2020/02/11	2	45.05	2	44.55	45.05	0	5,299	0.00%
2020/02/10	1	41.70	1	42.60	42.90	0	5,307	0.00%
2020/02/06	3	46.12	3	46.30	46.00	0	5,311	0.00%
2020/02/04	2	44.73	2	44.98	44.50	0	5,538	0.00%
2020/01/31	1	43.85	1	44.20	43.80	0	5,751	0.00%
2020/01/17	0	0.00	1	50.30	50.20	-1	6,223	-0.02%
2020/01/16	1	49.85	1	49.65	49.85	0	6,636	0.00%
2020/01/15	0	0.00	1	50.00	49.90	-1	7,050	-0.01%
2020/01/13	6	49.43	5	49.12	50.00	1	7,701	0.01%
2020/01/10	2	46.75	3	46.23	46.75	-1	7,519	-0.01%
2020/01/09	1	45.65	2	45.93	45.40	-1	7,519	-0.01%
2020/01/08	1	45.15	1	45.40	45.15	0	7,754	0.00%
2020/01/07	2	45.35	2	45.43	45.40	0	7,872	0.00%
2020/01/06	0	0.00	2	45.15	44.55	-2	7,947	-0.03%
2020/01/03	1	46.65	1	47.00	46.65	0	7,980	0.00%
2019/12/31	1	45.60	0	0.00	45.95	1	8,441	0.01%
2019/12/26	0	0.00	1	47.30	47.20	-1	8,661	-0.01%
2019/12/24	1	47.70	1	48.00	47.50	0	8,993	0.00%
2019/12/23	0	0.00	1	48.05	47.60	-1	9,246	-0.01%
2019/12/19	1	49.35	1	48.55	48.70	0	9,519	0.00%
2019/12/16	0	0.00	1	48.65	49.15	-1	10,171	-0.01%
2019/12/13	3	47.42	4	47.66	47.85	-1	10,535	-0.01%
2019/12/11	2	48.83	1	48.80	48.95	1	11,710	0.01%
2019/12/10	4	49.16	2	49.03	48.50	2	11,984	0.02%
2019/12/09	1	50.40	1	50.80	50.20	0	11,918	0.00%
2019/12/06	1	50.40	2	51.20	50.70	-1	11,936	-0.01%
2019/12/04	1	49.45	0	0.00	50.40	1	12,065	0.01%
2019/12/03	7	49.71	10	48.92	50.20	-3	12,467	-0.02%
2019/12/02	7	48.65	4	49.13	48.60	3	12,507	0.02%
2019/11/29	2	51.30	2	51.45	51.20	0	12,596	0.00%
2019/11/28	2	52.20	3	52.00	52.20	-1	12,651	-0.01%
2019/11/27	2	51.25	4	51.50	51.20	-2	12,683	-0.02%
2019/11/26	1	50.90	1	51.30	51.20	0	12,715	0.00%
2019/11/25	3	50.73	1	50.70	50.70	2	12,732	0.02%
2019/11/22	5	51.16	2	51.70	50.90	3	12,773	0.02%
2019/11/21	2	51.10	3	51.30	51.40	-1	12,883	-0.01%
2019/11/20	3	53.00	0	0.00	52.80	3	12,804	0.02%
2019/11/19	3	54.40	3	54.30	54.00	0	12,980	0.00%
2019/11/18	1	53.50	2	54.20	54.50	-1	12,994	-0.01%
2019/11/15	4	53.98	2	54.15	53.40	2	13,092	0.02%
2019/11/14	2	54.05	1	53.20	53.00	1	13,072	0.01%
2019/11/13	3	54.17	2	54.30	54.00	1	13,100	0.01%
2019/11/12	4	54.90	5	54.28	55.00	-1	13,217	-0.01%
2019/11/11	2	53.25	2	53.90	52.70	0	13,274	0.00%
2019/11/08	3	54.03	2	54.55	53.60	1	13,208	0.01%
2019/11/07	8	53.96	9	54.22	54.90	-1	13,135	-0.01%
2019/11/06	2	54.10	2	54.45	53.80	0	13,146	0.00%
2019/11/05	5	54.94	6	55.02	55.20	-1	13,168	-0.01%
2019/11/04	21	54.64	22	54.43	54.70	-1	13,186	-0.01%
2019/11/01	2	54.70	2	55.00	54.20	0	13,132	0.00%
2019/10/31	3	55.33	3	56.43	55.40	0	13,108	0.00%
2019/10/30	10	56.80	6	56.87	56.10	4	13,141	0.03%
2019/10/29	3	56.60	12	55.61	56.50	-9	12,960	-0.07%
2019/10/28	12	57.28	1	57.00	56.50	11	12,829	0.09%
2019/10/25	1	57.30	0	0.00	56.60	1	12,785	0.01%
2019/10/24	5	57.14	8	56.55	57.70	-3	12,690	-0.02%
2019/10/23	13	56.63	9	55.73	55.30	4	12,416	0.03%
2019/10/22	32	55.42	38	55.07	55.90	-6	12,379	-0.05%
2019/10/21	1	51.10	1	51.10	50.90	0	11,771	0.00%
2019/10/18	1	50.80	5	51.10	51.30	-4	11,965	-0.03%
2019/10/17	6	51.40	6	51.28	51.20	0	12,250	0.00%
2019/10/16	76	52.81	68	51.16	50.90	8	12,597	0.06%
2019/10/15	7	51.39	7	52.06	51.90	0	12,432	0.00%
2019/10/14	11	50.95	15	50.92	51.00	-4	12,356	-0.03%
2019/10/09	3	49.25	4	49.14	49.00	-1	12,257	-0.01%
2019/10/08	8	50.71	4	49.73	49.00	4	12,218	0.03%
2019/10/07	16	51.68	16	51.94	52.00	0	12,094	0.00%
2019/10/03	1	49.00	7	49.51	50.40	-6	11,969	-0.05%
2019/10/02	2	49.55	2	49.65	50.20	0	11,948	0.00%
2019/09/27	2	49.68	2	50.70	50.60	0	11,792	0.00%
2019/09/26	9	50.94	4	51.05	50.00	5	11,732	0.04%
2019/09/25	7	50.00	7	49.80	49.80	0	11,662	0.00%
2019/09/24	3	50.50	2	50.75	50.20	1	11,747	0.01%
2019/09/23	4	51.15	3	51.23	50.50	1	11,671	0.01%
2019/09/20	1	48.85	1	49.10	49.55	0	11,584	0.00%
2019/09/19	8	50.03	9	49.90	49.90	-1	11,494	-0.01%
2019/09/18	9	49.32	8	49.49	49.85	1	11,286	0.01%
2019/09/17	2	48.35	4	48.31	48.80	-2	10,971	-0.02%
2019/09/16	39	46.28	47	47.08	47.30	-8	10,652	-0.08%
2019/09/12	17	42.82	18	43.04	43.80	-1	10,271	-0.01%
2019/09/11	2	41.33	1	41.45	41.35	1	10,460	0.01%
2019/09/10	1	41.55	3	41.18	41.55	-2	10,575	-0.02%
2019/09/06	3	42.38	0	0.00	42.10	3	10,828	0.03%
2019/09/05	7	42.81	4	43.05	42.80	3	10,905	0.03%
2019/09/04	0	0.00	3	41.45	42.00	-3	11,021	-0.03%
2019/09/03	3	41.78	1	41.40	40.75	2	11,207	0.02%
2019/09/02	3	40.93	5	41.26	41.50	-2	11,119	-0.02%
2019/08/30	3	40.43	2	40.93	40.30	1	11,103	0.01%
2019/08/29	2	39.45	3	39.40	39.85	-1	11,137	-0.01%
2019/08/27	2	39.23	1	39.65	38.90	1	11,287	0.01%
2019/08/26	1	39.90	0	0.00	39.00	1	11,364	0.01%
2019/08/23	1	41.80	1	42.20	41.70	0	11,441	0.00%
2019/08/21	0	0.00	1	42.20	41.65	-1	11,657	-0.01%
2019/08/20	2	41.48	2	41.68	41.30	0	11,863	0.00%
2019/08/15	3	41.25	3	41.35	41.85	0	12,377	0.00%
2019/08/14	2	41.40	22	41.13	41.10	-20	12,382	-0.16%
2019/08/13	1	40.20	1	40.00	40.20	0	12,351	0.00%
2019/08/08	1	39.70	1	39.45	39.80	0	12,449	0.00%
2019/08/07	1	39.05	0	0.00	38.20	1	12,443	0.01%
2019/08/06	3	39.35	5	38.63	39.75	-2	12,402	-0.02%
2019/08/05	20	38.83	0	0.00	38.25	20	12,331	0.16%
2019/08/01	2	41.58	1	41.85	40.85	1	12,300	0.01%
2019/07/31	0	0.00	1	42.35	42.50	-1	12,306	-0.01%
2019/07/30	2	41.90	3	42.82	42.00	-1	12,355	-0.01%
2019/07/29	8	43.94	2	44.68	43.80	6	12,241	0.05%
2019/07/26	1	43.90	1	44.35	44.25	0	12,174	0.00%
2019/07/25	3	44.37	0	0.00	44.40	3	12,142	0.02%
2019/07/24	4	44.39	6	43.86	45.00	-2	12,018	-0.02%
2019/07/23	1	41.80	0	0.00	41.75	1	11,824	0.01%
2019/07/22	1	40.95	4	41.60	41.70	-3	11,745	-0.03%
2019/07/19	4	40.94	11	40.94	41.00	-7	11,591	-0.06%
2019/07/18	181	40.48	177	40.19	39.80	4	11,394	0.04%	大買/大賣/
2019/07/17	30	40.02	28	40.19	39.25	2	11,135	0.02%
2019/07/16	2	39.63	2	39.95	39.65	0	11,312	0.00%
2019/07/15	1	39.00	0	0.00	39.50	1	11,537	0.01%
2019/07/12	1	39.20	0	0.00	39.60	1	11,601	0.01%
2019/07/11	1	39.70	3	39.53	39.70	-2	11,686	-0.02%
2019/07/10	12	38.89	10	38.50	38.65	2	11,659	0.02%
2019/07/09	2	38.10	1	37.85	37.60	1	11,532	0.01%
2019/07/08	1	40.05	2	40.38	40.40	-1	11,434	-0.01%
2019/07/05	1	41.70	1	42.10	41.70	0	11,450	0.00%
2019/07/04	2	41.88	2	42.25	41.55	0	11,545	0.00%
2019/07/03	24	41.52	22	41.35	41.65	2	11,665	0.02%
2019/07/01	0	0.00	11	43.17	43.25	-11	11,679	-0.09%
2019/06/27	5	39.64	4	39.84	39.55	1	11,856	0.01%
2019/06/26	0	0.00	3	38.20	38.75	-3	11,962	-0.03%
2019/06/25	1	38.70	1	39.00	38.50	0	12,158	0.00%
2019/06/24	1	39.10	1	38.50	39.10	0	12,282	0.00%
2019/06/20	1	38.80	0	0.00	38.70	1	12,545	0.01%
2019/06/19	108	38.97	109	38.71	39.35	-1	12,462	-0.01%	大買/大賣/
2019/06/17	65	37.20	65	37.11	36.95	0	12,255	0.00%
2019/06/12	1	38.05	1	37.70	37.75	0	12,018	0.00%
2019/06/11	2	35.30	2	35.60	37.50	0	11,473	0.00%
2019/06/10	1	34.10	1	33.45	34.10	0	11,177	0.00%
2019/06/06	1	32.10	1	32.65	31.55	0	11,061	0.00%
2019/06/05	1	33.15	2	33.40	32.65	-1	10,990	-0.01%
2019/06/04	3	32.72	2	33.00	32.55	1	10,954	0.01%
2019/06/03	1	31.75	1	31.75	32.05	0	10,845	0.00%
2019/05/31	3	32.70	9	32.54	32.70	-6	10,794	-0.06%
2019/05/30	52	32.23	51	31.89	32.00	1	10,711	0.01%
2019/05/29	2	31.25	2	30.30	31.55	0	10,536	0.00%
2019/05/28	1	30.90	1	30.50	30.35	0	10,470	0.00%
2019/05/27	44	30.06	44	30.17	29.80	0	10,423	0.00%
2019/05/24	79	32.36	77	31.72	31.25	2	10,197	0.02%
2019/05/23	10	32.75	0	0.00	32.75	10	9,939	0.10%
2019/05/22	5	36.30	0	0.00	36.05	5	9,712	0.05%
2019/05/16	1	46.10	1	46.50	45.00	0	9,380	0.00%
2019/05/15	6	46.17	6	46.06	46.80	0	9,431	0.00%
2019/05/14	2	43.98	2	43.93	43.50	0	9,402	0.00%
2019/05/13	3	44.72	3	44.80	45.00	0	9,449	0.00%
2019/05/10	3	46.25	4	46.16	45.30	-1	9,480	-0.01%
2019/05/09	1	47.20	1	48.30	46.10	0	9,432	0.00%
2019/05/08	6	48.73	5	48.37	48.70	1	9,379	0.01%
2019/05/03	1	46.90	1	46.70	46.90	0	9,220	0.00%
2019/05/02	3	46.58	3	46.58	46.50	0	9,231	0.00%
2019/04/30	21	45.97	21	46.30	46.50	0	9,301	0.00%
2019/04/29	1	44.50	1	46.15	45.40	0	9,332	0.00%
2019/04/25	2	51.10	1	50.40	51.60	1	9,427	0.01%
2019/04/23	1	52.60	1	53.30	50.60	0	9,360	0.00%
2019/04/22	6	53.38	6	53.67	53.80	0	9,309	0.00%
2019/04/19	7	50.76	4	50.93	52.00	3	9,170	0.03%
2019/04/18	2	48.83	2	49.20	48.15	0	8,936	0.00%
2019/04/16	2	48.40	2	48.73	48.00	0	8,901	0.00%
2019/04/15	2	47.20	2	47.45	47.05	0	8,857	0.00%
2019/04/12	1	46.40	1	47.25	46.35	0	8,939	0.00%
2019/04/09	10	48.99	10	49.31	46.55	0	8,890	0.00%
2019/04/08	50	50.47	51	50.47	51.10	-1	8,932	-0.01%
2019/04/03	2	48.85	2	49.35	49.20	0	8,974	0.00%
2019/04/02	4	48.36	8	48.30	48.30	-4	9,024	-0.04%
2019/04/01	2	45.80	2	46.15	45.00	0	8,933	0.00%
2019/03/28	20	46.00	20	45.70	45.80	0	8,632	0.00%
2019/03/27	1	43.15	1	43.40	44.00	0	8,607	0.00%
2019/03/26	1	43.15	2	43.73	41.50	-1	8,614	-0.01%
2019/03/25	2	42.70	0	0.00	43.35	2	8,492	0.02%
2019/03/22	4	44.20	9	44.41	44.20	-5	8,623	-0.06%
2019/03/21	2	42.23	1	42.35	42.15	1	8,721	0.01%
2019/03/20	27	42.36	29	42.47	42.00	-2	8,977	-0.02%
2019/03/19	1	39.10	1	40.20	39.90	0	9,202	0.00%
2019/03/18	1	39.25	2	38.33	39.30	-1	9,650	-0.01%
2019/03/15	1	37.25	4	37.25	37.25	-3	10,059	-0.03%
2019/03/14	1	36.70	1	36.85	36.90	0	10,311	0.00%
2019/03/08	1	36.65	0	0.00	36.30	1	11,377	0.01%
2019/03/07	3	38.25	1	38.05	37.80	2	11,509	0.02%
2019/03/06	1	38.20	3	38.55	37.80	-2	11,975	-0.02%
2019/03/04	1	37.60	1	37.90	38.70	0	12,150	0.00%
2019/02/27	2	37.85	1	38.40	37.75	1	12,186	0.01%
2019/02/26	4	38.26	3	38.10	38.50	1	12,076	0.01%
2019/02/22	1	36.20	0	0.00	36.05	1	11,864	0.01%
2019/02/21	3	37.00	0	0.00	36.85	3	11,862	0.03%
2019/02/20	2	38.40	2	38.75	37.90	0	11,865	0.00%
2019/02/19	2	37.83	3	38.00	38.30	-1	11,809	-0.01%
2019/02/18	0	0.00	1	37.80	37.50	-1	11,865	-0.01%
2019/02/15	2	38.43	3	38.02	37.60	-1	12,073	-0.01%
2019/02/14	1	38.15	0	0.00	38.15	1	12,184	0.01%
2019/02/13	2	38.15	0	0.00	38.10	2	12,103	0.02%
2019/02/12	5	38.67	3	38.62	39.00	2	12,034	0.02%
2019/02/11	6	37.18	6	37.12	37.25	0	12,048	0.00%
2019/01/30	1	36.30	1	36.60	35.95	0	12,073	0.00%
2019/01/29	1	36.70	1	36.35	36.70	0	12,067	0.00%
2019/01/28	3	36.43	3	36.68	36.20	0	12,095	0.00%
2019/01/25	1	36.10	2	36.08	36.00	-1	12,041	-0.01%
2019/01/24	2	36.18	2	36.48	36.00	0	12,023	0.00%
2019/01/23	4	35.43	4	35.09	35.65	0	11,935	0.00%
2019/01/22	1	34.80	0	0.00	35.20	1	11,962	0.01%
2019/01/21	1	36.25	2	36.93	36.25	-1	11,870	-0.01%
2019/01/18	7	36.59	9	36.56	36.75	-2	11,812	-0.02%
2019/01/17	7	35.54	6	35.91	35.55	1	11,648	0.01%
2019/01/16	1	34.65	1	34.25	34.65	0	11,481	0.00%
2019/01/11	1	33.50	0	0.00	33.25	1	11,357	0.01%
2019/01/10	2	34.30	2	33.65	34.45	0	11,243	0.00%
2019/01/08	1	35.20	1	34.95	35.20	0	11,047	0.00%
2019/01/07	1	34.65	3	34.68	34.70	-2	10,995	-0.02%
2019/01/03	1	35.20	0	0.00	34.70	1	10,943	0.01%
2018/12/27	3	34.08	2	34.53	33.65	1	10,850	0.01%
2018/12/26	1	35.15	1	35.50	32.80	0	10,677	0.00%
2018/12/24	2	37.45	3	36.65	37.45	-1	10,361	-0.01%
2018/12/22	1	35.75	0	0.00	35.75	1	10,235	0.01%
2018/12/21	0	0.00	2	35.88	36.30	-2	10,278	-0.02%
2018/12/20	2	35.25	1	36.10	34.80	1	10,098	0.01%
2018/12/19	2	35.93	1	36.50	35.10	1	9,975	0.01%
2018/12/18	1	36.10	1	36.95	36.30	0	9,811	0.00%
2018/12/17	1	36.10	0	0.00	37.35	1	9,706	0.01%
2018/12/14	10	36.76	11	37.01	37.20	-1	9,423	-0.01%
2018/12/13	7	38.16	6	38.50	37.75	1	9,117	0.01%
2018/12/12	105	40.81	104	39.99	39.65	1	8,849	0.01%	大買/大賣/
2018/12/11	76	39.88	76	39.36	40.00	0	8,632	0.00%
2018/12/10	6	36.13	6	36.18	36.40	0	8,376	0.00%
2018/12/06	20	33.75	20	32.65	32.50	0	7,826	0.00%
2018/12/05	11	35.32	11	34.70	34.50	0	7,775	0.00%
2018/12/04	0	0.00	4	34.45	34.15	-4	7,604	-0.05%
2018/11/30	1	30.25	1	30.65	30.45	0	7,115	0.00%
2018/11/28	1	31.40	1	31.40	31.15	0	6,655	0.00%
2018/11/26	4	29.83	0	0.00	30.00	4	6,477	0.06%
2018/11/13	9	30.51	9	30.69	31.10	0	5,631	0.00%
2018/09/20	0	0.00	12	32.00	32.00	-12	3,638	-0.33%
2018/09/18	3	33.30	0	0.00	33.00	3	3,551	0.08%
2018/09/17	10	35.25	1	35.25	34.30	9	3,421	0.26%
2018/09/14	1	33.50	1	33.85	34.00	0	3,060	0.00%
2018/09/13	2	32.25	3	33.20	32.60	-1	2,683	-0.04%
2018/09/12	1	31.80	1	31.15	31.15	0	2,380	0.00%
2018/09/11	1	32.00	1	31.20	31.30	0	2,317	0.00%
2018/09/10	1	31.80	0	0.00	31.35	1	2,210	0.05%
2018/09/07	1	31.20	1	31.40	30.80	0	2,110	0.00%
2018/09/06	1	32.50	1	31.90	31.00	0	2,012	0.00%
2018/09/05	1	31.45	3	31.55	32.50	-2	1,849	-0.11%
2018/09/04	3	30.10	1	30.00	30.00	2	1,631	0.12%
2018/08/31	0	0.00	7	28.70	28.70	-7	1,428	-0.49%
2018/08/27	7	29.61	0	0.00	29.60	7	1,512	0.46%
2018/08/24	11	28.85	11	29.15	29.45	0	1,508	0.00%
2018/08/22	4	28.45	4	28.55	28.25	0	1,478	0.00%
2018/08/21	5	27.99	5	28.15	28.15	0	1,472	0.00%
2018/08/16	3	29.80	3	30.15	30.00	0	1,431	0.00%
2018/08/15	3	29.75	12	29.26	30.20	-9	1,407	-0.64%
2018/08/10	0	0.00	1	28.65	28.85	-1	1,263	-0.08%
2018/08/09	10	28.66	0	0.00	28.25	10	1,210	0.83%
2018/08/08	5	28.25	55	28.29	28.20	-50	1,163	-4.30%
2018/06/27	0	0.00	6	28.70	29.00	-6	1,600	-0.37%
2018/06/26	3	27.05	0	0.00	26.95	3	1,690	0.18%
2018/06/25	3	27.68	3	27.45	27.55	0	1,730	0.00%
2018/06/07	2	27.23	0	0.00	27.20	2	2,252	0.09%
2018/06/05	1	26.85	0	0.00	26.45	1	2,679	0.04%
2018/04/26	0	0.00	1	27.40	26.60	-1	3,864	-0.03%
2018/04/24	1	27.20	2	27.55	27.65	-1	3,863	-0.03%
2018/04/23	1	29.30	1	29.50	28.20	0	3,854	0.00%
2018/04/19	1	30.00	1	29.95	30.00	0	3,875	0.00%
2018/04/18	2	29.43	2	29.83	29.50	0	3,958	0.00%
2018/04/17	3	30.00	0	0.00	29.50	3	3,946	0.08%
2018/04/13	4	30.83	2	30.75	30.60	2	3,914	0.05%
2018/04/11	0	0.00	1	30.60	30.70	-1	3,869	-0.03%
2018/04/09	0	0.00	1	31.15	31.15	-1	3,837	-0.03%
2018/04/03	0	0.00	1	32.30	32.35	-1	3,825	-0.03%
2018/04/02	0	0.00	2	32.85	32.80	-2	3,795	-0.05%
2018/03/31	5	33.88	6	33.82	33.95	-1	3,746	-0.03%
2018/03/30	4	34.34	3	33.77	33.70	1	3,724	0.03%
2018/03/29	9	35.17	4	34.79	35.70	5	3,609	0.14%
2018/03/28	1	32.65	1	33.00	32.60	0	3,441	0.00%
2018/03/21	1	32.10	1	32.25	32.35	0	3,193	0.00%
2018/03/20	2	31.75	2	31.65	31.70	0	3,160	0.00%
2018/03/19	2	31.50	2	31.13	31.50	0	3,129	0.00%
2018/03/08	1	32.25	1	32.50	34.30	0	2,367	0.00%
2018/03/07	2	33.35	0	0.00	31.90	2	2,037	0.10%
2018/03/05	0	0.00	5	31.80	32.65	-5	1,688	-0.30%
2018/03/02	0	0.00	1	30.00	29.90	-1	1,423	-0.07%
2018/03/01	0	0.00	1	28.95	30.40	-1	1,289	-0.08%
2018/02/27	0	0.00	5	27.60	27.70	-5	1,189	-0.42%
2018/02/06	10	25.55	0	0.00	25.40	10	1,152	0.87%
2018/01/23	0	0.00	1	26.25	26.10	-1	1,326	-0.08%
2018/01/17	10	27.00	0	0.00	27.05	10	1,779	0.56%
2018/01/16	0	0.00	1	27.35	27.20	-1	1,762	-0.06%
2018/01/12	12	27.53	0	0.00	27.65	12	1,710	0.70%
2018/01/09	0	0.00	1	26.15	26.45	-1	1,611	-0.06%