群聯 (8299)-華南永昌-內壢券商分點個股進出

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

群聯

(8299)

可現股當沖

股價
710
漲跌
▲14
漲幅
+2.01%
成交量
2,403張
產業
上櫃半導體類股
1039人加入追蹤

立即追蹤
本地時間:13:30

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

群聯 (8299)籌碼相關－華南永昌-內壢券商分點個股進出

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-內壢券商分點個股進出
華南永昌-內壢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
2024/04/25	0	711.00	0	0.00	696.00	0	3,049	0.00%
2024/04/24	0	679.33	0	0.00	688.00	0	3,036	0.00%
2024/04/22	0	692.00	0	0.00	662.00	0	3,011	0.00%
2024/04/19	0	716.00	0	0.00	710.00	0	3,000	0.00%
2024/04/18	0	758.00	0.1	748.00	756.00	-0.1	2,948	0.00%
2024/04/16	0	712.50	0.3	719.00	715.00	-0.3	2,909	-0.01%
2024/04/15	0	0.00	0	737.00	741.00	0	2,861	0.00%
2024/04/12	1.1	731.91	1	748.00	748.00	0.1	2,846	0.00%
2024/04/11	2.1	720.05	0	721.00	721.00	2.1	2,771	0.08%
2024/04/10	0.1	739.97	0	0.00	739.00	0.1	2,737	0.00%
2024/04/08	0	709.00	0	0.00	709.00	0	2,716	0.00%
2024/04/03	0	0.00	0	711.00	713.00	0	2,708	0.00%
2024/04/02	0.1	711.00	0	708.83	709.00	0	2,699	0.00%
2024/04/01	0	0.00	0	700.00	699.00	0	2,680	0.00%
2024/03/29	0	706.00	0	0.00	708.00	0	2,671	0.00%
2024/03/28	0	0.00	0	698.00	690.00	0	2,631	0.00%
2024/03/27	0	0.00	0	673.83	678.00	0	2,593	0.00%
2024/03/26	0	675.50	0	681.00	663.00	0	2,580	0.00%
2024/03/25	0.1	674.37	0	0.00	680.00	0.1	2,519	0.00%
2024/03/22	1	670.75	1	653.00	653.00	0	2,477	0.00%
2024/03/21	0	0.00	0.1	651.29	661.00	-0.1	2,354	0.00%
2024/03/20	0	608.40	0	0.00	601.00	0	2,286	0.00%
2024/03/15	0	591.00	0	0.00	587.00	0	2,342	0.00%
2024/03/14	0	586.00	0	0.00	586.00	0	2,366	0.00%
2024/03/13	0	0.00	0	606.00	590.00	0	2,356	0.00%
2024/03/08	0	594.67	0.3	605.00	598.00	-0.3	2,282	-0.01%
2024/03/06	0	0.00	0	629.00	629.00	0	2,255	0.00%
2024/03/05	0	613.00	0	0.00	619.00	0	2,300	0.00%
2024/02/27	0	612.00	0	0.00	624.00	0	2,262	0.00%
2024/02/26	0	594.91	0.1	592.32	598.00	0	2,192	0.00%
2024/02/23	0	622.05	0	613.11	615.00	0	2,142	0.00%
2024/02/22	0.3	600.36	0	590.00	609.00	0.3	2,101	0.01%
2024/02/21	0	0.00	0	555.00	573.00	0	2,008	0.00%
2024/02/19	0	555.00	0	0.00	556.00	0	1,981	0.00%
2024/01/26	1	538.73	1	530.00	521.00	0	2,225	0.00%
2024/01/24	1	546.00	1	542.00	539.00	0	2,249	0.00%
2024/01/22	0	0.00	0.1	537.29	534.00	-0.1	2,248	0.00%
2024/01/17	0	0.00	0.2	515.00	513.00	-0.2	2,237	-0.01%
2024/01/16	0	0.00	0.1	523.94	520.00	-0.1	2,244	0.00%
2024/01/15	0	512.50	0	508.00	516.00	0	2,234	0.00%
2024/01/11	0	484.55	0	0.00	489.00	0	2,235	0.00%
2024/01/09	0	494.00	0	0.00	495.00	0	2,284	0.00%
2024/01/05	0	498.00	0	0.00	499.50	0	2,352	0.00%
2024/01/04	0	497.95	0	0.00	498.50	0	2,365	0.00%
2024/01/03	0	493.88	0	0.00	498.50	0	2,373	0.00%
2023/12/29	0	521.00	0	0.00	520.00	0	2,348	0.00%
2023/12/22	1	535.00	1	525.00	515.00	0	2,488	0.00%
2023/12/19	0	513.00	0.2	510.00	514.00	-0.2	2,477	-0.01%
2023/12/18	0.2	526.00	0	0.00	520.00	0.2	2,487	0.01%
2023/12/15	0	0.00	0.1	528.00	525.00	-0.1	2,498	0.00%
2023/12/13	0	0.00	0	537.00	540.00	0	2,498	0.00%
2023/12/12	0	528.00	0	528.94	523.00	0	2,592	0.00%
2023/12/11	0	518.67	0.3	518.39	519.00	-0.3	2,551	-0.01%
2023/12/08	0	0.00	0	508.00	512.00	0	2,534	0.00%
2023/12/07	0	497.33	0	0.00	500.00	0	2,535	0.00%
2023/12/01	0	0.00	5.1	493.49	494.00	-5.1	2,616	-0.19%
2023/11/28	0	0.00	0	475.00	479.50	0	2,599	0.00%
2023/11/27	0	459.50	0	0.00	459.00	0	2,718	0.00%
2023/11/21	0.1	472.00	0	0.00	473.50	0.1	2,771	0.00%
2023/11/10	0	483.50	0	0.00	485.00	0	2,718	0.00%
2023/11/08	0.3	466.62	0	0.00	470.00	0.3	2,634	0.01%
2023/11/06	5.2	489.88	0	487.00	488.00	5.2	2,497	0.21%
2023/11/03	0	0.00	0	481.00	482.50	0	2,493	0.00%
2023/11/02	0	0.00	0	478.00	480.50	0	2,499	0.00%
2023/11/01	1	469.50	1	473.50	466.50	0	2,505	0.00%
2023/10/27	0	456.83	0	0.00	458.00	0	2,464	0.00%
2023/10/26	0	457.35	0	0.00	455.00	0	2,457	0.00%
2023/10/25	0	467.90	0	0.00	468.00	0	2,478	0.00%
2023/10/18	0	472.50	0	0.00	470.00	0	2,505	0.00%
2023/10/17	0	0.00	0	487.00	486.50	0	2,495	0.00%
2023/10/16	0	0.00	0	479.00	480.50	0	2,498	0.00%
2023/10/04	0	0.00	0.2	469.01	467.00	-0.2	2,420	-0.01%
2023/10/03	0	479.50	0	0.00	471.00	0	2,420	0.00%
2023/09/28	0	459.60	0.1	461.00	456.00	-0.1	2,397	0.00%
2023/09/22	3	460.00	3	449.00	457.50	0	2,345	0.00%
2023/09/21	0	0.00	0.3	451.50	454.50	-0.3	2,363	-0.01%
2023/09/15	10.3	458.48	10.1	466.09	473.50	0.2	2,311	0.01%
2023/09/13	0	0.00	1	443.00	443.50	-1	2,157	-0.05%
2023/09/08	0	0.00	0.1	441.77	446.50	-0.1	2,117	0.00%
2023/09/07	0	0.00	0.1	437.00	438.50	-0.1	2,134	0.00%
2023/09/05	0	0.00	0.1	427.50	427.50	-0.1	2,079	0.00%
2023/08/31	0	0.00	2	420.25	423.50	-2	2,048	-0.10%
2023/08/09	0	0.00	0	382.50	379.00	0	1,980	0.00%
2023/08/08	0	381.50	0	0.00	383.00	0	1,970	0.00%
2023/07/28	0	0.00	2	422.00	421.50	-2	1,918	-0.10%
2023/07/21	2	399.00	0	0.00	398.50	2	1,797	0.11%
2023/07/17	0	399.82	0	0.00	398.50	0	1,702	0.00%
2023/07/14	2	406.50	0	0.00	407.00	2	1,697	0.12%
2023/07/11	0	392.00	0	0.00	392.50	0	1,687	0.00%
2023/07/05	0	407.00	0	408.50	404.00	0	1,787	0.00%
2023/07/03	0	0.00	2	414.75	417.50	-2	1,872	-0.11%
2023/06/30	1	418.50	0	0.00	411.50	1	1,969	0.05%
2023/06/29	1	434.00	0	0.00	423.50	1	2,026	0.05%
2023/06/28	0.1	422.27	0.3	421.50	424.00	-0.2	1,996	-0.01%
2023/06/26	0	0.00	1	410.00	410.00	-1	1,992	-0.05%
2023/06/09	0	0.00	0	420.50	421.00	0	1,987	0.00%
2023/06/08	0	425.96	0	0.00	424.00	0	1,996	0.00%
2023/05/30	0	0.00	1	418.00	416.00	-1	1,878	-0.05%
2023/05/17	1	387.00	0	389.50	389.50	1	1,813	0.06%
2023/05/11	0	0.00	1	380.50	377.00	-1	1,796	-0.06%
2023/05/09	0.4	391.75	0	0.00	390.50	0.4	1,824	0.02%
2023/04/28	1	395.00	1	388.50	389.00	0	1,824	0.00%
2023/04/27	1	390.50	0	0.00	389.50	1	1,810	0.06%
2023/04/26	0	0.00	0.1	370.00	376.50	-0.1	1,788	-0.01%
2023/04/20	0	0.00	1	394.00	394.00	-1	1,809	-0.06%
2023/04/18	0	405.50	0	0.00	400.00	0	1,887	0.00%
2023/04/13	2	415.25	0	0.00	409.50	2	1,894	0.11%
2023/04/12	20	417.00	21.1	421.47	424.00	-1.1	1,860	-0.06%
2023/04/11	0.1	408.06	0	409.00	409.00	0.1	1,791	0.00%
2023/04/10	1	408.87	0	407.00	400.50	1	1,753	0.06%
2023/04/07	1	404.00	1	407.00	408.00	0	1,723	0.00%
2023/04/06	1.1	388.45	1	399.26	398.00	0	1,659	0.00%
2023/03/31	2	392.75	3	393.33	392.00	-1	1,613	-0.06%
2023/03/30	0	0.00	0	370.00	381.50	0	1,510	0.00%
2023/03/29	0	364.75	0	0.00	362.50	0	1,435	0.00%
2023/03/28	0	369.83	0	0.00	368.50	0	1,441	0.00%
2023/03/27	0	381.50	0	0.00	370.00	0	1,446	0.00%
2023/03/24	0.1	376.22	1.1	376.42	378.00	-1	1,434	-0.07%
2023/03/23	0	360.00	0	0.00	365.00	0	1,383	0.00%
2023/03/21	0	354.00	0	0.00	352.00	0	1,397	0.00%
2023/03/17	0	357.50	0	0.00	358.00	0	1,435	0.00%
2023/03/10	0	0.00	0.1	350.15	351.00	-0.1	1,424	-0.01%
2023/03/09	0	363.00	0	0.00	362.50	0	1,424	0.00%
2023/03/06	0	0.00	0	367.50	368.00	0	1,415	0.00%
2023/02/22	0	355.50	0	356.00	355.50	0	1,479	0.00%
2023/02/17	0	366.50	1	368.00	368.00	-1	1,572	-0.06%
2023/02/15	1	365.00	0	0.00	361.50	1	1,628	0.06%
2023/02/14	0	0.00	0	364.50	365.00	0	1,636	0.00%
2023/02/13	0	350.00	0	0.00	351.50	0	1,652	0.00%
2023/02/10	0	353.00	1.2	351.22	352.00	-1.1	1,684	-0.07%
2023/02/02	0	370.50	0	0.00	369.00	0	1,682	0.00%
2023/01/31	1	373.00	0	0.00	371.00	1	1,698	0.06%
2023/01/17	0	0.00	2	358.00	356.50	-2	1,687	-0.12%
2023/01/16	3	354.00	3	358.00	354.50	0	1,694	0.00%
2023/01/13	1	361.00	1	352.50	348.50	0	1,699	0.00%
2023/01/12	1	362.50	1	359.00	355.00	0	1,700	0.00%
2023/01/11	3.1	361.53	3	361.50	362.50	0.1	1,712	0.01%
2023/01/09	1	352.00	2	347.25	349.00	-1	1,706	-0.06%
2023/01/06	0	0.00	0.1	350.01	351.00	-0.1	1,732	-0.01%
2023/01/05	0	334.00	0	0.00	335.50	0	1,724	0.00%
2023/01/03	0	0.00	2	325.00	325.00	-2	1,823	-0.11%
2022/12/20	0	0.00	0	315.00	307.50	0	1,916	0.00%
2022/12/13	0	0.00	0	314.50	311.00	0	1,921	0.00%
2022/12/08	1	306.50	0	307.00	307.50	1	1,866	0.05%
2022/12/06	2.1	315.52	1	314.88	307.00	1.1	1,833	0.06%
2022/11/23	0	0.00	0.2	330.52	328.50	-0.2	1,769	-0.01%
2022/11/22	0	0.00	0	326.50	333.50	0	1,770	0.00%
2022/11/21	0	0.00	0.2	331.00	329.50	-0.2	1,773	-0.01%
2022/11/18	0.2	344.00	0.2	351.00	339.00	-0.1	1,749	0.00%
2022/11/17	1.1	335.14	0	0.00	336.50	1.1	1,672	0.06%
2022/11/16	0.1	337.00	0	0.00	338.50	0.1	1,640	0.01%
2022/11/15	2.1	328.50	2	328.75	325.50	0	1,590	0.00%
2022/11/14	0	320.00	0	0.00	321.00	0	1,571	0.00%
2022/11/09	0.1	312.00	1	312.00	316.50	-0.9	1,532	-0.06%
2022/11/08	0	305.00	0	0.00	305.00	0	1,512	0.00%
2022/11/04	0	0.00	1	284.50	285.50	-1	1,479	-0.07%
2022/11/03	0	0.00	1	294.00	294.00	-1	1,454	-0.07%
2022/10/31	1	298.00	0	0.00	295.50	1	1,435	0.07%
2022/10/27	1	299.00	0	0.00	299.00	1	1,437	0.07%
2022/10/13	0.1	299.00	3	299.33	298.00	-2.9	1,443	-0.20%
2022/10/12	2.1	301.68	0	312.06	311.00	2	1,406	0.14%
2022/10/11	0	289.00	0	284.75	289.50	0	1,354	0.00%
2022/10/03	0	0.00	0	285.50	280.00	0	1,346	0.00%
2022/09/30	0.1	250.00	0	0.00	265.50	0.1	1,352	0.01%
2022/09/21	0.1	279.50	0	0.00	275.50	0.1	1,461	0.01%
2022/09/15	0	0.00	1	296.50	300.50	-1	1,545	-0.06%
2022/09/06	0	0.00	0	298.50	297.50	0	1,729	0.00%
2022/08/24	0.1	305.00	0	0.00	306.00	0.1	1,783	0.01%
2022/08/23	0.1	305.00	0	0.00	304.50	0.1	1,794	0.01%
2022/08/17	0	0.00	0.1	309.90	310.50	-0.1	1,901	0.00%
2022/08/12	0	305.00	0	307.50	309.00	0	1,864	0.00%
2022/08/11	0	0.00	0	301.00	302.50	0	1,867	0.00%
2022/08/10	0	293.38	0.1	292.50	292.00	-0.1	1,872	-0.01%
2022/08/09	0	296.00	0	0.00	294.00	0	1,895	0.00%
2022/08/08	0	291.50	0	0.00	292.00	0	1,913	0.00%
2022/08/04	0.1	287.00	0	0.00	287.00	0.1	1,941	0.01%
2022/08/03	0	0.00	1	288.00	283.00	-1	1,953	-0.05%
2022/08/01	0.2	287.17	0	0.00	286.00	0.2	1,978	0.01%
2022/07/20	0	302.00	0	0.00	299.00	0	2,016	0.00%
2022/07/19	0	0.00	0	300.17	300.50	0	2,026	0.00%
2022/07/18	0.1	301.00	0	294.50	301.00	0	2,029	0.00%
2022/07/15	0	0.00	3	287.00	286.50	-3	1,996	-0.15%
2022/07/12	2	260.00	1	260.00	267.00	1	1,977	0.05%
2022/07/08	0	0.00	2	273.00	272.50	-2	2,014	-0.10%
2022/07/07	1	253.00	0	0.00	263.00	1	1,991	0.05%
2022/07/05	3	256.33	1	259.50	257.50	2	2,042	0.10%
2022/07/01	1.1	267.04	1	256.00	256.00	0.1	2,070	0.00%
2022/06/30	1	275.50	0	0.00	271.00	1	2,044	0.05%
2022/06/29	0	278.63	1	273.50	281.50	-1	2,027	-0.05%
2022/06/27	1	302.00	0	0.00	301.00	1	2,115	0.05%
2022/06/24	0.1	295.00	0	0.00	294.00	0.1	2,109	0.00%
2022/06/23	0.1	300.00	0	0.00	297.00	0.1	2,097	0.00%
2022/06/22	1	308.00	1	305.00	299.50	0	2,079	0.00%
2022/06/20	0.1	320.50	0	0.00	316.00	0.1	2,050	0.00%
2022/06/14	0.1	360.00	0	0.00	363.50	0.1	1,977	0.01%
2022/06/13	1	369.00	0	0.00	369.50	1	1,971	0.05%
2022/06/07	0	385.00	0	0.00	383.50	0	2,063	0.00%
2022/05/30	0	0.00	1	387.01	393.00	-1	2,257	-0.04%
2022/05/27	0	0.00	1	372.00	377.00	-1	2,247	-0.04%
2022/05/26	2	368.75	0	0.00	368.00	2	2,256	0.09%
2022/05/25	0	377.00	0	0.00	376.00	0	2,256	0.00%
2022/05/20	0	0.00	1	396.00	391.00	-1	2,449	-0.04%
2022/05/18	0	0.00	1	395.00	391.00	-1	2,612	-0.04%
2022/05/13	0	0.00	0	379.00	378.50	0	2,857	0.00%
2022/05/12	2	373.00	1	373.50	370.00	1	2,919	0.03%
2022/05/09	1	381.01	0	0.00	378.50	1	3,233	0.03%
2022/05/05	1	408.00	0	0.00	406.00	1	3,227	0.03%
2022/04/27	1.1	376.00	1	383.00	385.50	0.1	3,252	0.00%
2022/04/22	0	0.00	1	400.50	402.50	-1	3,190	-0.03%
2022/04/21	1	410.00	0	0.00	410.00	1	3,207	0.03%
2022/04/15	0.1	418.50	0	0.00	418.00	0.1	3,300	0.00%
2022/04/14	1	431.00	2.3	419.50	424.00	-1.3	3,346	-0.04%
2022/04/13	1	429.00	0	0.00	430.50	1	3,375	0.03%
2022/04/11	0.3	436.00	0.3	425.50	420.50	0	3,511	0.00%
2022/04/07	0.3	460.00	0	0.00	455.50	0.3	3,592	0.01%
2022/04/01	0	471.50	0	0.00	478.00	0	3,653	0.00%
2022/03/31	0	478.00	1	475.50	475.50	-1	3,726	-0.03%
2022/03/30	0	0.00	0.1	491.00	495.00	-0.1	3,698	0.00%
2022/03/28	0	0.00	0	468.00	467.50	0	3,860	0.00%
2022/03/25	0	479.50	0	0.00	477.50	0	3,892	0.00%
2022/03/24	0	0.00	0	484.00	479.00	0	3,921	0.00%
2022/03/23	0	486.75	0	0.00	485.50	0	3,944	0.00%
2022/03/22	0	481.00	0	0.00	474.50	0	3,957	0.00%
2022/03/21	0	488.00	0	0.00	480.50	0	4,065	0.00%
2022/03/18	0	484.00	0	0.00	485.50	0	4,110	0.00%
2022/03/17	0.1	483.86	0	477.00	486.00	0.1	4,236	0.00%
2022/03/16	0	471.50	0	0.00	455.50	0	4,239	0.00%
2022/03/15	0	471.83	0	0.00	464.00	0	4,305	0.00%
2022/03/14	0	487.36	0	0.00	487.00	0	4,369	0.00%
2022/03/11	0	486.00	0	0.00	484.00	0	4,399	0.00%
2022/03/10	0	0.00	1	496.00	497.00	-1	4,454	-0.02%
2022/03/08	1	472.04	0	0.00	472.00	1	4,874	0.02%
2022/03/07	0	488.26	0	0.00	487.50	0	4,858	0.00%
2022/03/04	0	0.00	0.5	519.04	513.00	-0.5	5,067	-0.01%
2022/03/03	0	522.37	0	0.00	528.00	0	5,067	0.00%
2022/03/01	0.2	516.47	0	0.00	517.00	0.2	5,083	0.00%
2022/02/25	0.3	509.40	1	509.00	510.00	-0.8	5,095	-0.01%
2022/02/24	1	512.66	1	496.04	494.50	0	5,073	0.00%
2022/02/23	0.1	521.00	0	0.00	528.00	0.1	5,045	0.00%
2022/02/22	2.3	515.59	1.2	514.27	513.00	1.1	5,045	0.02%
2022/02/21	0.2	527.67	0	0.00	526.00	0.2	5,000	0.00%
2022/02/18	0.1	532.00	2.1	535.90	537.00	-2.1	4,946	-0.04%
2022/02/17	0.2	516.00	6	518.50	519.00	-5.8	4,865	-0.12%
2022/02/16	0	0.00	3	516.00	516.00	-3	4,770	-0.06%
2022/02/15	0.1	496.00	1	493.00	496.00	-0.9	4,657	-0.02%
2022/02/14	1	482.93	1	486.00	489.00	0	4,622	0.00%
2022/02/11	0.1	501.00	0	500.00	490.00	0	4,611	0.00%
2022/02/10	1	490.50	14	493.75	496.00	-13	4,517	-0.29%
2022/02/09	10.4	471.56	2	464.27	478.00	8.4	4,408	0.19%
2022/02/08	0	456.00	0	0.00	456.50	0	4,392	0.00%
2022/01/25	0	453.50	15	452.60	451.00	-15	4,382	-0.34%
2022/01/24	0.1	450.50	18	443.62	452.00	-17.9	4,380	-0.41%
2022/01/20	3	458.33	4	457.88	461.50	-1	4,343	-0.02%
2022/01/18	0	0.00	3	466.00	461.50	-3	4,309	-0.07%
2022/01/17	2	460.00	0	0.00	463.00	2	4,286	0.05%
2022/01/14	0	443.00	1	435.00	450.00	-1	4,268	-0.02%
2022/01/13	4	454.00	8	456.25	452.00	-4	4,265	-0.09%
2022/01/12	5	452.00	20	445.50	452.50	-15	4,259	-0.35%
2022/01/11	1	456.00	1	454.00	447.00	0	4,253	0.00%
2022/01/10	5	457.00	1	456.00	459.00	4	4,231	0.09%
2022/01/07	2	472.25	0	0.00	455.50	2	4,194	0.05%
2022/01/06	2	471.00	4	470.75	467.00	-2	4,144	-0.05%
2022/01/05	2	479.74	0	477.00	476.00	2	4,112	0.05%
2022/01/04	3	486.17	1.5	487.43	488.50	1.5	4,057	0.04%
2022/01/03	0	495.00	2.2	511.82	493.00	-2.2	3,973	-0.06%
2021/12/30	4.3	515.70	5	520.80	512.00	-0.7	3,884	-0.02%
2021/12/29	1	505.00	5	508.80	514.00	-4	3,814	-0.10%
2021/12/28	0	0.00	3	500.33	499.00	-3	3,775	-0.08%
2021/12/27	0	0.00	4	501.25	499.50	-4	3,759	-0.11%
2021/12/24	2.3	487.59	1.2	493.76	487.50	1.2	3,695	0.03%
2021/12/23	51	496.83	1	493.00	489.50	50	3,688	1.36%
2021/12/22	2	487.50	22.4	486.78	487.00	-20.4	3,655	-0.56%
2021/12/21	0.2	465.25	0	0.00	464.50	0.2	3,484	0.01%
2021/12/20	0	0.00	2	470.00	466.00	-2	3,441	-0.06%
2021/12/17	3	466.33	1	467.50	464.00	2	3,413	0.06%
2021/12/16	20	477.00	0	0.00	471.00	20	3,389	0.59%
2021/12/15	0	456.00	0	468.50	471.00	0	3,371	0.00%
2021/12/14	0	478.00	0	0.00	477.50	0	3,275	0.00%
2021/12/13	13	481.00	13.1	487.00	488.50	-0.1	3,247	0.00%
2021/12/10	1	475.00	0.1	476.50	475.50	0.9	3,139	0.03%
2021/12/09	1	484.47	1.1	473.19	480.00	-0.1	3,090	0.00%
2021/12/08	0.1	480.00	0	0.00	475.00	0.1	3,000	0.00%
2021/12/07	1	475.50	0.5	474.72	476.50	0.5	2,887	0.02%
2021/12/06	1.1	478.00	0	0.00	474.50	1.1	2,849	0.04%
2021/12/03	0.4	483.00	6	461.50	478.00	-5.6	2,781	-0.20%
2021/12/02	6.3	457.90	2	458.50	458.50	4.3	2,560	0.17%
2021/12/01	0	409.00	0	0.00	417.00	0	2,337	0.00%
2021/11/26	0	0.00	3	430.66	425.00	-3	2,008	-0.15%
2021/11/24	0	0.00	1.1	412.67	414.00	-1.1	1,952	-0.06%
2021/11/23	0	0.00	1.2	426.29	425.50	-1.2	1,945	-0.06%
2021/11/22	2.2	426.21	0	0.00	427.50	2.2	1,933	0.11%
2021/11/19	3	412.33	5.5	411.23	414.50	-2.5	1,870	-0.13%
2021/11/18	1.2	412.33	1	413.00	409.00	0.2	1,848	0.01%
2021/11/17	0.2	400.00	0	0.00	399.50	0.2	1,812	0.01%
2021/11/16	3	399.33	0	0.00	393.00	3	1,812	0.17%
2021/11/15	0	0.00	2	400.00	400.50	-2	1,818	-0.11%
2021/11/12	0	393.50	1	400.00	392.50	-1	1,843	-0.05%
2021/11/10	5.2	391.17	2	395.50	395.50	3.2	1,871	0.17%
2021/11/09	1	378.50	0	0.00	386.00	1	1,849	0.05%
2021/11/08	1	377.50	0	0.00	378.00	1	1,816	0.06%
2021/11/05	0	381.00	0.1	382.02	377.50	-0.1	1,787	0.00%
2021/11/04	0	388.98	0	0.00	386.00	0	1,791	0.00%
2021/11/02	0	0.00	0.1	384.47	382.00	-0.1	1,927	-0.01%
2021/10/27	0	386.00	0	0.00	385.00	0	2,154	0.00%
2021/10/26	0.3	385.40	0	0.00	383.50	0.3	2,159	0.01%
2021/10/25	0	379.85	0	0.00	381.50	0	2,158	0.00%
2021/10/22	0	380.00	0	0.00	382.00	0	2,180	0.00%
2021/10/21	0	0.00	0	383.00	379.50	0	2,220	0.00%
2021/10/20	0	0.00	1	366.50	369.00	-1	2,186	-0.05%
2021/10/19	0	359.00	0	0.00	364.50	0	2,181	0.00%
2021/10/18	1	361.00	0	0.00	354.50	1	2,183	0.05%
2021/10/13	0.1	360.00	2	362.50	350.50	-1.9	2,154	-0.09%
2021/10/12	0	366.00	0	0.00	366.00	0	2,126	0.00%
2021/10/04	0	0.00	0.1	380.50	378.00	-0.1	2,179	0.00%
2021/10/01	0.1	375.50	0	0.00	378.50	0.1	2,169	0.00%
2021/09/30	0	378.50	0	0.00	377.00	0	2,170	0.00%
2021/09/29	0.1	379.00	0	0.00	370.50	0.1	2,176	0.00%
2021/09/28	0	393.00	0	0.00	385.50	0	2,207	0.00%
2021/09/24	1	395.00	0	0.00	394.00	1	2,229	0.04%
2021/09/22	0.1	396.00	0	0.00	393.00	0.1	2,241	0.00%
2021/09/16	0	0.00	0	401.00	404.50	0	2,247	0.00%
2021/09/14	0.1	416.00	0	0.00	412.50	0.1	2,218	0.00%
2021/09/10	0	0.00	0.1	422.00	422.50	-0.1	2,300	0.00%
2021/09/08	0.1	419.00	0.1	414.50	411.50	0	2,335	0.00%
2021/09/06	2	419.00	0.1	417.00	415.00	2	2,363	0.08%
2021/09/03	0.1	423.50	0	0.00	424.50	0.1	2,375	0.00%
2021/09/02	0.2	429.00	0	0.00	424.00	0.2	2,386	0.01%
2021/08/27	0	414.00	0	414.50	417.50	0	2,421	0.00%
2021/08/26	0	422.50	0	0.00	419.00	0	2,427	0.00%
2021/08/25	0	430.50	0	431.50	432.00	0	2,471	0.00%
2021/08/20	2	418.26	2	417.25	415.50	0	2,608	0.00%
2021/08/19	1.1	425.04	0.4	425.50	418.50	0.7	2,637	0.03%
2021/08/18	1	415.00	2	430.26	443.00	-1	2,639	-0.04%
2021/08/17	1	417.00	1	419.00	417.00	0	2,662	0.00%
2021/08/16	0	415.50	1	422.50	419.50	-1	2,666	-0.04%
2021/08/13	0.1	441.00	0	0.00	434.00	0.1	2,654	0.00%
2021/08/11	1.1	462.21	1	462.50	460.00	0.1	2,705	0.00%
2021/08/10	2.3	476.18	0	0.00	470.00	2.3	2,720	0.08%
2021/08/09	3.2	504.38	1	502.05	496.50	2.2	2,764	0.08%
2021/08/06	1	526.01	1.2	529.74	525.00	-0.1	2,712	-0.01%
2021/08/05	2	527.00	2	523.06	535.00	0	2,729	0.00%
2021/08/04	1	499.99	0	0.00	503.00	1	2,734	0.04%
2021/08/03	0.1	499.15	0	500.00	500.00	0.1	2,809	0.00%
2021/08/02	0	0.00	3	491.33	497.00	-3	2,804	-0.11%
2021/07/29	0	0.00	0.1	477.50	477.00	-0.1	2,822	0.00%
2021/07/27	1	480.00	4	486.00	482.00	-3	2,954	-0.10%
2021/07/26	1	476.50	0	0.00	476.00	1	2,984	0.03%
2021/07/22	2	473.00	0	0.00	473.50	2	3,131	0.06%
2021/07/19	1	481.00	4	482.13	487.00	-3	3,548	-0.08%
2021/07/16	1	478.00	1	485.00	485.00	0	3,652	0.00%
2021/07/14	3	476.17	0	0.00	476.00	3	3,811	0.08%
2021/07/13	1	480.50	0	0.00	476.50	1	3,829	0.03%
2021/07/12	6	475.08	0	476.78	475.00	6	3,846	0.16%
2021/07/09	10	483.90	1	491.00	482.00	9	3,848	0.23%
2021/07/02	3	478.67	0	0.00	482.50	3	3,863	0.08%
2021/07/01	1	476.00	5	478.00	473.50	-4	3,864	-0.10%
2021/06/28	7.1	475.49	1	478.00	478.00	6.1	3,874	0.16%
2021/06/18	0	494.50	0	0.00	493.50	0	3,987	0.00%
2021/06/17	0	488.00	0	0.00	493.50	0	3,982	0.00%
2021/06/16	2	499.50	0	0.00	490.50	2	3,982	0.05%
2021/06/15	0.3	496.70	1	499.00	499.00	-0.8	3,996	-0.02%
2021/06/11	0	0.00	0.3	489.00	486.50	-0.3	4,009	-0.01%
2021/06/10	0	0.00	0.2	485.50	488.00	-0.2	4,017	0.00%
2021/06/09	0	0.00	1	482.00	476.50	-1	4,030	-0.02%
2021/06/08	1	478.00	0	0.00	476.00	1	4,160	0.02%
2021/06/03	0.5	472.74	0	0.00	468.50	0.5	4,212	0.01%
2021/06/02	1.1	485.03	1	479.50	469.50	0.1	4,197	0.00%
2021/06/01	0	0.00	0.1	486.50	486.00	-0.1	4,174	0.00%
2021/05/28	1.4	467.72	1	473.00	466.50	0.4	4,192	0.01%
2021/05/26	0	472.00	0	0.00	468.50	0	4,281	0.00%
2021/05/25	1.2	464.96	1	480.00	475.00	0.1	4,490	0.00%
2021/05/20	1	449.00	0	0.00	436.00	1	4,504	0.02%
2021/05/19	1	458.00	1	454.50	459.50	0	4,534	0.00%
2021/05/18	0	0.00	0	451.33	455.50	0	4,527	0.00%
2021/05/17	0	415.00	0	0.00	414.50	0	4,543	0.00%
2021/05/13	1	437.50	2	454.50	447.00	-1	4,437	-0.02%
2021/05/12	2	446.75	2	447.25	450.50	0	4,400	0.00%
2021/05/11	3	493.17	0.1	495.00	492.50	2.9	4,269	0.07%
2021/05/10	1	540.00	0	0.00	547.00	1	4,201	0.02%
2021/05/07	3	540.00	3	548.00	547.00	0	4,195	0.00%
2021/05/06	0	0.00	0	526.00	530.00	0	4,187	0.00%
2021/05/04	2	573.88	4	569.75	568.00	-2	4,147	-0.05%
2021/04/29	1	587.00	0	0.00	604.00	1	4,176	0.02%
2021/04/28	2	598.97	1	585.00	584.00	1	4,209	0.02%
2021/04/27	1	600.00	1	608.00	595.00	0	4,170	0.00%
2021/04/26	4	573.30	4	582.75	576.00	0	4,084	0.00%
2021/04/23	0	0.00	0	561.00	561.00	0	3,970	0.00%
2021/04/22	0	0.00	1	530.00	510.00	-1	3,871	-0.03%
2021/04/21	0	0.00	0.5	530.30	533.00	-0.5	3,834	-0.01%
2021/04/20	0	0.00	1	496.00	497.50	-1	3,758	-0.03%
2021/04/14	0.5	481.31	0	0.00	473.50	0.5	4,097	0.01%
2021/04/12	0	487.00	0	0.00	486.00	0	4,072	0.00%
2021/04/09	0.5	494.00	0	0.00	484.00	0.5	4,066	0.01%
2021/04/08	1.1	492.82	1	497.50	492.00	0.1	4,015	0.00%
2021/04/01	1	493.50	0	0.00	487.50	1	3,999	0.03%
2021/03/31	1	489.00	1.2	488.78	488.50	-0.2	3,992	-0.01%
2021/03/30	1	502.00	2	493.76	493.50	-1	3,969	-0.03%
2021/03/29	1	496.50	2.3	496.26	495.50	-1.3	3,934	-0.03%
2021/03/26	0.5	478.00	0.2	484.87	484.50	0.3	3,856	0.01%
2021/03/25	0	0.00	0.1	474.50	475.50	-0.1	3,819	0.00%
2021/03/22	0	465.00	6	461.42	463.50	-6	3,833	-0.16%
2021/03/19	0.1	468.00	0	0.00	466.50	0.1	3,868	0.00%
2021/03/18	1	477.00	0	0.00	469.50	1	3,855	0.03%
2021/03/17	5	473.00	4	471.75	472.00	1	3,842	0.03%
2021/03/16	1	471.00	6	467.67	468.50	-5	3,845	-0.13%
2021/03/12	6	486.75	6	487.42	475.50	0	3,839	0.00%
2021/03/10	5	444.50	0	0.00	443.00	5	3,743	0.13%
2021/03/09	0	441.75	2	444.50	439.00	-2	3,795	-0.05%
2021/03/08	0	0.00	0.1	453.00	454.00	-0.1	3,861	0.00%
2021/03/04	1	461.00	0.1	455.00	460.00	1	3,846	0.02%
2021/03/03	1	450.00	0	0.00	454.00	1	3,784	0.03%
2021/03/02	1	471.50	0	469.00	441.50	1	3,736	0.03%
2021/02/26	3	466.85	0	0.00	459.50	3	3,670	0.08%
2021/02/25	3.1	456.00	3.1	465.65	464.50	0	3,565	0.00%
2021/02/24	0	434.00	1	439.50	433.00	-1	3,333	-0.03%
2021/02/23	2	438.50	11.1	430.81	442.50	-9.1	3,293	-0.28%
2021/02/22	2	438.00	1	438.50	437.50	1	3,252	0.03%
2021/02/19	1	425.01	7	428.29	424.00	-6	3,225	-0.19%
2021/02/18	0	0.00	2	416.00	415.50	-2	3,173	-0.06%
2021/02/17	0	0.00	1	402.00	408.50	-1	3,148	-0.03%
2021/02/05	1	391.00	1	387.00	387.00	0	3,151	0.00%
2021/02/03	0	0.00	0	394.50	393.00	0	3,140	0.00%
2021/02/02	0	0.00	0	389.00	385.50	0	3,126	0.00%
2021/02/01	0.1	383.82	0.1	375.00	384.00	0	3,185	0.00%
2021/01/29	1	384.52	2	384.25	379.00	-1	3,180	-0.03%
2021/01/28	2	389.75	3	389.00	389.00	-1	3,159	-0.03%
2021/01/27	0	0.00	1	396.00	398.50	-1	3,150	-0.03%
2021/01/26	6.2	399.06	0	0.00	393.50	6.2	3,142	0.20%
2021/01/22	8.4	414.44	5	416.00	414.00	3.4	3,090	0.11%
2021/01/21	2	395.00	3	394.83	399.50	-1	2,978	-0.03%
2021/01/19	2	388.00	2	390.75	386.00	0	2,843	0.00%
2021/01/15	0.2	399.86	6.1	397.45	387.00	-5.9	2,811	-0.21%
2021/01/14	6	396.67	2	396.75	398.00	4	2,751	0.15%
2021/01/13	4	386.50	1	389.50	389.00	3	2,707	0.11%
2021/01/12	4.1	387.76	5	389.27	381.50	-0.9	2,682	-0.03%
2021/01/11	5	372.40	4	373.76	377.00	1	2,520	0.04%
2021/01/05	0	0.00	0	339.00	337.00	0	2,344	0.00%
2021/01/04	1	340.50	0	0.00	338.00	1	2,340	0.04%
2020/12/31	0.1	332.50	0	0.00	332.50	0.1	2,354	0.00%
2020/12/24	1	329.50	0	0.00	330.00	1	2,351	0.04%
2020/12/18	0	0.00	4	331.13	328.50	-4	2,368	-0.17%
2020/12/17	5	338.70	0	0.00	333.00	5	2,357	0.21%
2020/12/16	0	0.00	5	329.50	330.50	-5	2,292	-0.22%
2020/12/15	0	0.00	17	326.00	325.00	-17	2,272	-0.75%
2020/12/09	3	345.67	0	0.00	346.00	3	2,168	0.14%
2020/12/08	0	354.00	0	0.00	351.50	0	2,130	0.00%
2020/12/07	2	351.52	1	361.00	352.50	1	2,109	0.05%
2020/12/04	1	355.00	1	357.92	357.50	0	2,062	0.00%
2020/12/03	1	357.50	0	0.00	351.50	1	2,003	0.05%
2020/12/02	1	350.00	4	351.63	350.50	-3	1,936	-0.16%
2020/11/30	2.1	325.86	0	0.00	323.00	2.1	1,800	0.12%
2020/11/26	3	319.50	0	0.00	320.50	3	1,765	0.17%
2020/11/25	1	319.00	0	0.00	318.50	1	1,779	0.06%
2020/11/19	0	0.00	1	321.00	323.00	-1	1,755	-0.06%
2020/11/18	1	319.50	0	0.00	320.00	1	1,751	0.06%
2020/11/17	2	321.50	0.1	324.00	322.00	1.9	1,744	0.11%
2020/11/16	2	325.50	0	0.00	326.00	2	1,769	0.11%
2020/11/13	1.1	324.55	1	328.00	321.00	0.1	1,766	0.01%
2020/11/12	0	0.00	2	318.50	319.50	-2	1,705	-0.12%
2020/11/11	2	318.00	0	0.00	320.00	2	1,702	0.12%
2020/11/10	2	317.75	0	319.00	318.00	2	1,716	0.12%
2020/11/09	2	313.75	3	316.50	320.00	-1	1,707	-0.06%
2020/11/06	1	307.50	0	0.00	308.00	1	1,650	0.06%
2020/11/05	1	303.50	1	303.50	304.50	0	1,643	0.00%
2020/11/04	3	301.33	0	0.00	303.00	3	1,666	0.18%
2020/11/03	1	302.00	0	0.00	302.00	1	1,660	0.06%
2020/10/30	6	295.58	1	297.50	296.50	5	1,676	0.30%
2020/10/29	0	0.00	4	290.88	296.00	-4	1,693	-0.24%
2020/10/28	1	294.50	0	0.00	294.00	1	1,670	0.06%
2020/10/26	1	300.00	0	0.00	297.00	1	1,685	0.06%
2020/10/23	3	298.33	1	298.50	298.50	2	1,675	0.12%
2020/10/22	2	296.75	1	296.00	296.00	1	1,732	0.06%
2020/10/20	1	296.50	0	0.00	295.00	1	1,805	0.06%
2020/10/19	2	291.75	2	293.25	294.00	0	1,791	0.00%
2020/10/16	3	280.67	2	283.50	287.50	1	1,786	0.06%
2020/10/15	1	274.50	2	274.00	274.00	-1	1,728	-0.06%
2020/10/14	0	0.00	1	269.00	269.00	-1	1,722	-0.06%
2020/10/06	0.1	264.50	0	0.00	263.50	0.1	1,784	0.01%
2020/09/28	1	266.00	0	0.00	266.00	1	2,036	0.05%
2020/09/23	0	276.00	0	0.00	275.00	0	2,171	0.00%
2020/09/15	0	0.00	0	280.00	280.00	0	2,308	0.00%
2020/09/09	0	0.00	1	274.50	276.50	-1	2,406	-0.04%
2020/09/08	1	279.50	2	279.50	279.50	-1	2,416	-0.04%
2020/09/07	0	0.00	1	281.00	277.50	-1	2,454	-0.04%
2020/09/04	2	276.50	0	0.00	277.00	2	2,486	0.08%
2020/09/01	1	277.50	0	0.00	275.50	1	2,639	0.04%
2020/08/27	0	0.00	7	275.50	276.00	-7	2,774	-0.25%
2020/08/24	1	269.00	1	270.50	270.00	0	2,818	0.00%
2020/08/21	6	268.33	0	0.00	271.50	6	2,839	0.21%
2020/08/20	1	276.00	0	0.00	266.50	1	2,837	0.04%
2020/08/19	0.1	280.00	0	0.00	278.50	0.1	2,810	0.00%
2020/08/18	0	0.00	1	287.00	286.00	-1	2,802	-0.04%
2020/08/17	1	285.50	0	0.00	288.00	1	2,844	0.04%
2020/08/14	2	288.50	0	0.00	285.50	2	2,870	0.07%
2020/08/11	0	0.00	4	286.00	285.00	-4	2,945	-0.14%
2020/08/10	0	0.00	4	287.50	287.50	-4	2,996	-0.13%
2020/08/06	0	0.00	1	300.50	296.50	-1	3,215	-0.03%
2020/08/05	1	302.00	3	296.83	298.00	-2	3,219	-0.06%
2020/08/04	0	0.00	3	289.00	289.00	-3	3,215	-0.09%
2020/07/31	1	294.50	0	0.00	294.50	1	3,225	0.03%
2020/07/29	0	0.00	1	293.00	294.50	-1	3,220	-0.03%
2020/07/27	3	313.33	0	0.00	313.00	3	3,203	0.09%
2020/07/24	0	0.00	1	318.50	317.00	-1	3,175	-0.03%
2020/07/23	0	0.00	3	322.33	322.50	-3	3,143	-0.10%
2020/07/22	0	0.00	1	322.00	322.50	-1	3,144	-0.03%
2020/07/21	5	316.60	0	0.00	316.00	5	3,100	0.16%
2020/07/20	1	309.00	0	0.00	312.50	1	3,108	0.03%
2020/07/17	0	0.00	1	311.00	311.00	-1	3,129	-0.03%
2020/07/16	1	312.50	0	0.00	312.00	1	3,158	0.03%
2020/07/14	4	311.50	10	309.00	309.00	-6	3,170	-0.19%
2020/07/13	2	315.25	1	314.00	314.00	1	3,166	0.03%
2020/07/10	0	0.00	1	319.00	313.50	-1	3,186	-0.03%
2020/07/09	3	318.33	1	318.50	318.00	2	3,128	0.06%
2020/07/07	2	320.00	14	311.68	314.00	-12	3,184	-0.38%
2020/07/06	4	310.38	1.1	322.55	322.00	2.9	3,152	0.09%
2020/07/03	2	298.50	2	297.25	298.00	0	3,107	0.00%
2020/07/02	12	298.92	0	0.00	299.00	12	3,167	0.38%
2020/07/01	12	298.21	0	0.00	298.50	12	3,189	0.38%
2020/06/22	0	0.00	1	293.50	293.00	-1	3,338	-0.03%
2020/06/19	1	293.50	0	0.00	291.00	1	3,360	0.03%
2020/06/18	1	291.50	0	0.00	292.50	1	3,357	0.03%
2020/06/17	1	286.00	0	0.00	284.00	1	3,352	0.03%
2020/06/12	0	283.50	0	0.00	282.00	0	3,556	0.00%
2020/06/11	0	0.00	1	284.00	284.00	-1	3,618	-0.03%
2020/06/05	0	0.00	1	293.00	292.00	-1	3,683	-0.03%
2020/06/03	1	284.50	2	283.50	282.50	-1	3,705	-0.03%
2020/05/28	1	279.00	0	0.00	277.00	1	3,795	0.03%
2020/05/26	2	280.50	0	0.00	279.50	2	3,831	0.05%
2020/05/22	0	0.00	1	281.50	276.00	-1	3,857	-0.03%
2020/05/21	1	277.50	0	0.00	278.00	1	3,848	0.03%
2020/05/19	1	272.00	0	0.00	275.00	1	3,875	0.03%
2020/05/14	8.1	291.11	3	283.00	278.50	5.1	3,826	0.13%
2020/05/13	0	0.00	1	286.00	287.00	-1	3,610	-0.03%
2020/05/05	0	0.00	2	278.00	278.50	-2	3,580	-0.06%
2020/04/28	0	0.00	1	275.50	274.50	-1	3,596	-0.03%
2020/04/27	1	270.00	0	0.00	274.00	1	3,636	0.03%
2020/04/23	0	0.00	1	268.50	265.50	-1	3,685	-0.03%
2020/04/22	1	263.50	0	0.00	266.00	1	3,708	0.03%
2020/04/21	0	0.00	1	267.00	267.50	-1	3,679	-0.03%
2020/04/20	1	270.00	0	0.00	269.50	1	3,660	0.03%
2020/04/17	1	274.00	0	0.00	270.50	1	3,648	0.03%
2020/04/16	0	0.00	1	269.00	270.50	-1	3,606	-0.03%
2020/04/15	1	274.50	3	275.83	274.00	-2	3,604	-0.06%
2020/04/14	1	273.50	1	271.00	275.00	0	3,656	0.00%
2020/04/10	2	282.75	1	278.00	277.50	1	3,644	0.03%
2020/04/09	3	284.50	3	285.33	283.00	0	3,625	0.00%
2020/04/08	1	279.50	0	0.00	284.50	1	3,638	0.03%
2020/04/07	1	266.00	1	270.00	272.50	0	3,571	0.00%
2020/04/06	1	255.00	0	0.00	259.00	1	3,515	0.03%
2020/04/01	1	247.00	0	0.00	250.00	1	3,503	0.03%
2020/03/31	0	0.00	2	249.00	248.00	-2	3,553	-0.06%
2020/03/25	2	249.00	2	250.25	251.50	0	3,536	0.00%
2020/03/24	1	229.00	1	222.50	229.00	0	3,517	0.00%
2020/03/23	1	211.00	1	214.00	208.50	0	3,509	0.00%
2020/03/20	3	207.33	1	212.00	216.00	2	3,515	0.06%
2020/03/19	1	196.50	1	196.50	196.50	0	3,456	0.00%
2020/03/18	0	0.00	2	233.00	218.00	-2	3,406	-0.06%
2020/03/17	2	241.50	0	0.00	231.50	2	3,406	0.06%
2020/03/16	1	258.00	4	265.50	251.00	-3	3,358	-0.09%
2020/03/13	5	257.00	1	258.00	268.00	4	3,351	0.12%
2020/03/05	1	346.50	0	0.00	340.50	1	3,099	0.03%
2020/03/04	0	0.00	104	333.25	336.50	-104	3,029	-3.43%	大賣/鉅額交易
2020/03/03	85	339.69	51	339.10	338.00	34	2,988	1.14%
2020/03/02	8	330.25	4	332.50	325.50	4	2,944	0.14%
2020/02/27	11	332.50	1	333.50	333.50	10	2,928	0.34%
2020/02/26	18	341.61	1	340.00	339.50	17	2,885	0.59%
2020/02/25	42	343.51	4	341.00	345.50	38	2,867	1.32%
2020/02/24	3	338.00	3	341.00	343.50	0	2,840	0.00%
2020/02/21	1	335.50	1	337.50	335.00	0	2,806	0.00%
2020/02/20	0	0.00	7	341.07	339.50	-7	2,807	-0.25%
2020/02/19	3	339.67	1	340.00	338.00	2	2,765	0.07%
2020/02/18	5	330.70	0	0.00	330.00	5	2,715	0.18%
2020/02/17	11	330.55	14	330.21	330.00	-3	2,717	-0.11%
2020/02/14	1	325.00	0	0.00	325.00	1	2,693	0.04%
2020/02/13	0	0.00	1	326.00	320.00	-1	2,732	-0.04%
2020/02/10	1	320.50	0	0.00	320.50	1	2,794	0.04%
2020/02/04	0	0.00	1	320.00	324.00	-1	2,760	-0.04%
2020/02/03	1	317.00	0	0.00	322.00	1	2,734	0.04%
2020/01/17	1	355.00	10	350.50	350.00	-9	2,548	-0.35%
2020/01/16	0	0.00	1	354.50	355.00	-1	2,500	-0.04%
2020/01/08	10	342.00	0	0.00	335.00	10	2,376	0.42%
2020/01/03	1	347.00	0	0.00	341.00	1	2,200	0.05%
2019/12/23	0	0.00	2	319.50	320.00	-2	1,830	-0.11%
2019/12/19	0	0.00	1	309.00	308.00	-1	1,733	-0.06%
2019/12/18	1	317.50	0	0.00	313.00	1	1,703	0.06%
2019/12/17	1	312.50	1	319.48	319.50	0	1,684	0.00%
2019/12/16	2	307.00	6	304.17	310.00	-4	1,643	-0.24%
2019/12/13	1	305.00	1	311.00	308.00	0	1,616	0.00%
2019/12/12	0	0.00	0	312.00	313.00	0	1,572	0.00%
2019/12/09	2	300.00	0	0.00	300.50	2	1,425	0.14%
2019/12/06	3	300.33	2	301.00	301.00	1	1,403	0.07%
2019/11/29	0	287.00	0	0.00	284.50	0	1,386	0.00%
2019/11/28	1	292.00	0	0.00	290.00	1	1,374	0.07%
2019/11/27	1	290.00	1	292.00	292.00	0	1,383	0.00%
2019/11/26	0	0.00	1	289.50	289.50	-1	1,380	-0.07%
2019/11/21	1	289.00	2	287.00	289.00	-1	1,364	-0.07%
2019/11/19	1	294.00	1	295.50	295.50	0	1,361	0.00%
2019/11/18	1	290.00	1	291.00	291.00	0	1,343	0.00%
2019/11/15	0	0.00	1	288.50	288.50	-1	1,340	-0.07%
2019/11/14	1	290.50	0	0.00	285.00	1	1,330	0.08%
2019/11/12	2	298.50	0	0.00	295.50	2	1,313	0.15%
2019/11/08	1	293.50	0	0.00	294.50	1	1,241	0.08%
2019/10/31	0	0.00	1	279.50	277.50	-1	1,297	-0.08%
2019/10/08	10	282.50	10	280.50	278.00	0	1,763	0.00%
2019/09/02	1	290.00	0	0.00	288.50	1	1,923	0.05%
2019/08/30	0	0.00	1	289.00	288.50	-1	1,932	-0.05%
2019/08/29	1	281.00	1	279.00	282.50	0	1,924	0.00%
2019/08/23	1	291.50	0	0.00	292.00	1	1,921	0.05%
2019/08/14	1	290.00	1	291.00	290.00	0	1,909	0.00%
2019/08/05	4	302.00	4	300.75	295.00	0	1,795	0.00%
2019/08/02	0	0.00	8	301.00	300.00	-8	1,776	-0.45%
2019/07/31	1	315.50	3	306.17	307.00	-2	1,685	-0.12%
2019/07/30	1	327.00	0	0.00	328.00	1	1,540	0.06%
2019/07/26	8	330.00	0	0.00	328.00	8	1,505	0.53%
2019/07/25	0	0.00	1	338.00	338.00	-1	1,475	-0.07%
2019/07/23	2	331.00	2	336.00	331.00	0	1,432	0.00%
2019/07/15	1	333.00	0	0.00	335.00	1	1,363	0.07%
2019/07/11	1	337.00	0	334.00	335.00	1	1,323	0.07%
2019/07/09	10	313.50	10	316.50	315.00	0	1,233	0.00%
2019/07/08	0	0.00	11	304.00	306.00	-11	1,177	-0.93%
2019/07/05	11	300.00	0	0.00	302.00	11	1,165	0.94%
2019/05/21	1	278.00	1	281.50	281.50	0	1,524	0.00%
2019/05/10	0	0.00	0	284.00	284.00	0	1,455	0.00%
2019/05/09	0	291.50	0	0.00	291.50	0	1,445	0.00%
2019/04/22	0	0.00	0	303.00	303.00	0	1,311	0.00%
2019/04/18	0	310.00	0	0.00	311.50	0	1,313	0.00%
2019/04/02	0	0.00	1	317.00	317.00	-1	1,161	-0.09%
2019/04/01	0	0.00	0	315.50	317.00	0	1,137	0.00%
2019/03/29	0	0.00	1	302.00	302.00	-1	1,072	-0.09%
2019/03/26	0	0.00	0	293.50	295.00	0	984	0.00%
2019/03/15	1	273.00	0	0.00	270.00	1	872	0.11%
2019/03/08	0	0.00	2	267.00	266.50	-2	892	-0.22%
2019/03/05	0	0.00	1	279.50	281.50	-1	887	-0.11%
2019/03/04	0	0.00	1	279.50	281.50	-1	902	-0.11%
2019/02/26	0	0.00	1	278.00	278.50	-1	873	-0.11%
2019/02/25	2	268.25	0	0.00	271.50	2	849	0.24%
2019/02/15	1	254.50	0	0.00	253.50	1	794	0.13%
2019/02/14	0	0.00	2	250.00	249.50	-2	795	-0.25%
2019/02/13	0	0.00	4	249.50	249.00	-4	789	-0.51%
2019/02/12	0	248.50	0	0.00	248.00	0	786	0.00%
2019/01/29	1	245.50	0	0.00	246.50	1	785	0.13%
2019/01/11	1	238.50	0	0.00	237.50	1	872	0.11%
2019/01/07	0	0.00	1	228.00	228.00	-1	884	-0.11%
2019/01/04	0	0.00	5	223.50	224.50	-5	901	-0.55%
2018/12/25	7	222.14	7	222.64	223.00	0	988	0.00%
2018/12/18	0	0.00	1	223.50	222.50	-1	1,026	-0.10%
2018/12/04	1	249.50	0	0.00	252.00	1	1,050	0.10%
2018/12/03	3	254.00	0	0.00	255.00	3	1,060	0.28%
2018/11/30	0	0.00	2	245.50	251.00	-2	1,060	-0.19%
2018/11/22	1	228.00	1	224.00	224.00	0	998	0.00%
2018/11/14	0	0.00	0	224.00	224.00	0	1,013	0.00%
2018/11/08	1	213.50	0	0.00	207.50	1	1,028	0.10%
2018/10/19	1	192.12	0	0.00	196.50	1	1,144	0.09%
2018/10/09	1	214.50	1	220.50	214.50	0	1,109	0.00%
2018/09/14	1	235.00	1	237.50	241.50	0	1,135	0.00%
2018/08/31	0	0.00	2	257.50	254.00	-2	1,128	-0.18%
2018/08/29	7	264.57	0	0.00	262.00	7	1,134	0.62%
2018/08/27	0	0.00	1	253.00	255.00	-1	1,114	-0.09%
2018/08/24	1	253.50	0	0.00	252.50	1	1,116	0.09%
2018/08/14	10	263.00	13	265.38	264.00	-3	1,117	-0.27%
2018/08/07	0	0.00	2	270.00	266.50	-2	1,127	-0.18%
2018/08/06	1	268.50	0	0.00	269.00	1	1,145	0.09%
2018/08/03	3	266.67	0	0.00	269.50	3	1,147	0.26%
2018/08/02	1	262.00	1	260.00	260.00	0	1,120	0.00%
2018/07/25	1	251.00	0	0.00	247.50	1	1,086	0.09%
2018/07/24	1	252.50	1	253.50	255.50	0	1,065	0.00%
2018/07/11	1	227.00	1	225.50	225.50	0	1,138	0.00%
2018/07/03	1	228.50	1	228.00	228.00	0	1,213	0.00%
2018/07/02	1	242.00	0	0.00	240.00	1	1,195	0.08%
2018/06/15	0	0.00	2	267.75	272.00	-2	1,236	-0.16%
2018/06/04	0	0.00	3	281.00	280.00	-3	1,286	-0.23%
2018/05/14	0	0.00	0	277.00	277.00	0	1,275	0.00%
2018/05/10	1	265.00	0	0.00	265.00	1	1,251	0.08%
2018/04/27	0	272.00	0	0.00	270.00	0	1,306	0.00%
2018/04/23	4	281.50	0	0.00	281.00	4	1,268	0.32%
2018/04/17	0	285.00	0	0.00	283.00	0	1,236	0.00%
2018/04/13	0	0.00	6	290.00	290.00	-6	1,268	-0.47%
2018/04/12	0	294.00	4	291.00	292.00	-4	1,318	-0.30%
2018/04/10	0	0.00	1	294.50	294.00	-1	1,296	-0.08%
2018/04/09	2	299.50	0	0.00	298.00	2	1,287	0.16%
2018/04/03	3	306.99	1	307.50	304.00	2	1,260	0.16%
2018/03/28	1	308.00	0	0.00	306.00	1	1,246	0.08%
2018/03/27	3	316.82	20	314.00	311.00	-17	1,235	-1.37%
2018/03/26	1	315.00	1	315.50	313.50	0	1,206	0.00%
2018/03/23	1	297.50	2	287.00	302.00	-1	1,182	-0.08%
2018/03/22	0	0.00	4	301.00	295.00	-4	1,154	-0.35%
2018/03/21	0	0.00	2	301.50	301.00	-2	1,129	-0.18%
2018/03/20	1	303.00	0	0.00	300.50	1	1,134	0.09%
2018/03/19	22	309.48	20	308.00	307.50	2	1,129	0.18%
2018/03/15	0	302.50	2	301.00	302.50	-2	1,127	-0.18%
2018/03/14	4	303.50	0	0.00	302.00	4	1,131	0.35%
2018/03/13	1	300.00	0	0.00	304.00	1	1,137	0.09%
2018/03/09	2	293.00	0	0.00	294.00	2	1,109	0.18%
2018/03/08	0	0.00	5	294.00	293.00	-5	1,113	-0.45%
2018/03/02	7	287.93	0	0.00	288.00	7	1,180	0.59%
2018/03/01	0	0.00	10	291.30	291.00	-10	1,219	-0.82%
2018/02/27	10	286.00	0	0.00	286.00	10	1,262	0.79%
2018/02/26	0	0.00	5	295.00	292.50	-5	1,257	-0.40%
2018/02/23	5	293.00	0	0.00	291.00	5	1,266	0.39%
2018/02/09	4	285.50	0	0.00	288.00	4	1,339	0.30%
2018/02/06	2	286.00	0	0.00	274.50	2	1,323	0.15%
2018/02/05	2	293.50	0	0.00	294.00	2	1,325	0.15%
2018/01/31	2	298.50	0	0.00	298.00	2	1,358	0.15%
2018/01/30	1	301.00	0	0.00	300.00	1	1,358	0.07%
2018/01/29	1	302.00	10	301.50	301.00	-9	1,350	-0.67%
2018/01/25	1	312.50	2	313.00	310.00	-1	1,343	-0.07%
2018/01/24	20	316.50	0	0.00	314.50	20	1,355	1.48%
2018/01/22	0	0.00	1	306.00	307.00	-1	1,312	-0.08%
2018/01/19	0	0.00	3	308.17	306.50	-3	1,326	-0.23%
2018/01/18	0	0.00	1	308.50	308.50	-1	1,329	-0.08%
2018/01/15	2	313.50	0	0.00	311.00	2	1,338	0.15%
2018/01/11	1	314.50	0	0.00	322.00	1	1,343	0.07%
2018/01/10	10	315.00	0	0.00	315.50	10	1,349	0.74%
2018/01/09	3	318.50	0	0.00	318.50	3	1,331	0.23%
2018/01/08	1	311.00	1	313.00	320.00	0	1,305	0.00%
2018/01/05	1	296.00	2	300.00	296.00	-1	1,267	-0.08%
2018/01/02	2	294.25	0	0.00	293.50	2	1,277	0.16%