元太 (8069)-第一金-中山券商分點個股進出

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

元太

(8069)

可現股當沖

股價
219.5
漲跌
▼0.5
漲幅
-0.23%
成交量
8,002張
產業
上櫃光電類股
1444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

元太 (8069)籌碼相關－第一金-中山券商分點個股進出

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

第一金-中山券商分點個股進出
第一金-中山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
2024/05/31	0	222.00	0	0.00	219.50	0	6,432	0.00%
2024/05/30	0.2	223.50	0	0.00	220.00	0.2	6,424	0.00%
2024/05/29	7	232.14	1	237.50	227.00	6	6,488	0.09%
2024/05/23	9.1	221.93	7	220.79	225.50	2.1	6,933	0.03%
2024/05/22	1.1	216.00	2.1	216.48	216.50	-1	6,831	-0.01%
2024/05/17	1.1	209.00	0	0.00	209.00	1.1	6,992	0.02%
2024/05/16	5	215.00	1	210.50	210.50	4	7,020	0.06%
2024/05/15	0	0.00	3	217.83	217.00	-3	7,038	-0.04%
2024/05/14	6	213.08	0	0.00	214.00	6	7,213	0.08%
2024/05/13	6	219.58	2	220.49	219.00	4	7,201	0.05%
2024/05/10	1	209.00	2	210.25	210.50	-1	7,130	-0.01%
2024/05/09	0	0.00	1	208.00	208.00	-1	7,297	-0.01%
2024/05/08	4.1	209.64	2	209.00	209.50	2.1	7,447	0.03%
2024/05/06	0	0.00	1	219.00	218.00	-1	7,669	-0.01%
2024/05/03	4	218.88	2	217.50	217.50	2	8,148	0.02%
2024/05/02	5	217.70	6	215.75	216.00	-1	8,247	-0.01%
2024/04/30	10.1	215.54	3	210.00	210.00	7.1	8,213	0.09%
2024/04/29	5	221.50	0	0.00	220.50	5	8,180	0.06%
2024/04/25	0	0.00	1	214.00	216.50	-1	8,015	-0.01%
2024/04/24	1	211.50	5	214.00	209.00	-4	7,906	-0.05%
2024/04/23	1.2	208.04	0	0.00	208.00	1.2	7,910	0.02%
2024/04/22	4	207.00	2	206.00	207.00	2	7,885	0.03%
2024/04/19	101.2	224.67	0	0.00	215.00	101.2	7,795	1.30%	大買/鉅額交易
2024/04/18	1	225.00	3	225.83	225.50	-2	7,695	-0.03%
2024/04/17	5	230.50	0.6	230.25	229.00	4.4	7,574	0.06%
2024/04/16	6	238.58	2	239.50	237.00	4	7,500	0.05%
2024/04/15	0	0.00	2	242.75	241.00	-2	7,467	-0.03%
2024/04/12	0	0.00	5	244.50	245.00	-5	7,483	-0.07%
2024/04/11	1	235.50	7	238.22	242.00	-6	7,431	-0.08%
2024/04/10	0	0.00	16	240.53	240.00	-16	7,391	-0.22%
2024/04/09	0	0.00	15	230.17	231.00	-15	7,358	-0.20%
2024/04/08	0	0.00	6	232.75	232.00	-6	7,348	-0.08%
2024/04/03	5	226.40	9	227.56	227.00	-4	7,334	-0.05%
2024/04/02	1	228.00	0	0.00	230.00	1	7,325	0.01%
2024/03/29	4	226.50	4	228.50	229.00	0	7,556	0.00%
2024/03/28	0.1	227.00	0	0.00	227.00	0.1	7,624	0.00%
2024/03/27	2	227.50	2	229.25	228.00	0	7,924	0.00%
2024/03/26	3	229.50	4	232.88	229.50	-1	7,926	-0.01%
2024/03/25	108	234.43	1	236.00	237.00	107	7,892	1.36%	大買/鉅額交易
2024/03/22	0	0.00	1	237.00	236.50	-1	7,858	-0.01%
2024/03/21	80	236.88	0	0.00	236.50	80	7,785	1.03%
2024/03/20	1	239.50	0	0.00	238.50	1	7,913	0.01%
2024/03/19	0	240.50	2	241.25	239.50	-2	7,963	-0.02%
2024/03/18	1	243.50	1	240.50	244.50	0	7,934	0.00%
2024/03/13	0.1	230.00	0	0.00	230.50	0.1	7,846	0.00%
2024/03/08	4.1	237.20	0	0.00	222.50	4.1	7,635	0.05%
2024/03/07	0	0.00	14	238.00	240.00	-14	7,314	-0.19%
2024/03/06	0	0.00	1	241.00	241.00	-1	7,264	-0.01%
2024/03/05	0	0.00	2.3	240.70	241.00	-2.3	7,259	-0.03%
2024/03/04	1	248.00	0	0.00	246.50	1	7,191	0.01%
2024/03/01	2	249.00	2	248.75	253.00	0	7,109	0.00%
2024/02/29	20	234.38	44.1	243.51	246.00	-24.1	6,948	-0.35%
2024/02/27	0	0.00	0.1	228.50	230.00	-0.1	6,664	0.00%
2024/02/26	2	224.75	1	223.50	223.50	1	6,590	0.02%
2024/02/23	2	232.25	2	233.75	231.50	0	6,505	0.00%
2024/02/22	0	0.00	2	230.50	233.00	-2	6,498	-0.03%
2024/02/21	0	0.00	0.2	230.00	232.00	-0.2	6,489	0.00%
2024/02/20	2	221.50	3	226.33	228.50	-1	6,446	-0.02%
2024/02/19	0.1	222.50	1	221.00	223.00	-0.9	6,536	-0.01%
2024/02/16	0	0.00	23	230.15	226.00	-23	6,577	-0.35%
2024/02/15	3	227.83	0.1	228.00	229.00	2.9	6,481	0.04%
2024/02/02	1.2	213.17	0	0.00	214.00	1.2	6,223	0.02%
2024/02/01	0	211.58	0.4	215.88	213.50	-0.4	6,168	-0.01%
2024/01/30	3.1	212.95	1	213.98	212.00	2.1	5,985	0.03%
2024/01/29	1	214.50	3	214.67	216.00	-2	5,987	-0.03%
2024/01/26	4	209.63	4.1	213.62	217.00	-0.1	5,799	0.00%
2024/01/25	2	199.75	8	199.19	200.50	-6	5,280	-0.11%
2024/01/24	0	0.00	2	196.00	193.50	-2	5,127	-0.04%
2024/01/23	5	193.00	5	194.40	195.50	0	5,071	0.00%
2024/01/19	62	188.09	2	191.00	187.00	60	4,987	1.20%
2024/01/18	0.1	184.50	2	185.00	185.00	-1.9	4,944	-0.04%
2024/01/17	1	184.00	3	182.33	182.50	-2	4,926	-0.04%
2024/01/15	1	186.50	0	0.00	187.00	1	5,088	0.02%
2024/01/12	4	187.00	0	0.00	187.50	4	5,205	0.08%
2024/01/11	0.1	187.00	0	0.00	187.00	0.1	5,273	0.00%
2024/01/10	1.1	184.73	4	186.50	187.00	-2.9	5,293	-0.05%
2024/01/09	1	192.00	1	190.50	190.00	0	5,268	0.00%
2024/01/08	7	195.14	8	195.00	192.00	-1	5,267	-0.02%
2024/01/05	2	190.50	0	0.00	189.50	2	5,249	0.04%
2024/01/04	0	0.00	1	187.00	188.00	-1	5,308	-0.02%
2024/01/03	2	191.00	0	0.00	189.50	2	5,427	0.04%
2024/01/02	1	194.50	2	198.50	195.00	-1	5,495	-0.02%
2023/12/29	2	200.00	0	0.00	197.00	2	5,531	0.04%
2023/12/28	8	201.13	0	0.00	201.50	8	5,510	0.15%
2023/12/27	2.1	202.71	3	200.50	203.00	-1	5,510	-0.02%
2023/12/26	17	194.94	17	194.18	193.50	0	5,340	0.00%
2023/12/25	3	198.83	3.2	198.00	197.00	-0.2	5,297	0.00%
2023/12/22	24	194.21	12.2	188.52	197.00	11.8	5,205	0.23%
2023/12/21	1	179.50	8	181.88	182.00	-7	4,892	-0.14%
2023/12/20	0	0.00	2	180.75	181.00	-2	4,888	-0.04%
2023/12/19	2	178.50	2	177.50	177.00	0	4,911	0.00%
2023/12/15	1	180.00	27	181.54	180.00	-26	5,028	-0.52%
2023/12/14	8	179.50	0	0.00	181.00	8	4,950	0.16%
2023/12/13	0	0.00	1	177.00	176.50	-1	4,892	-0.02%
2023/12/12	1	175.00	1	175.00	174.50	0	4,944	0.00%
2023/12/11	3	176.00	0	0.00	176.00	3	4,983	0.06%
2023/12/07	0	0.00	2	181.00	180.50	-2	5,225	-0.04%
2023/12/05	10	182.00	10	179.00	179.00	0	5,321	0.00%
2023/12/04	5	182.50	3	182.00	181.00	2	5,328	0.04%
2023/11/30	4	179.38	9	181.94	183.00	-5	5,332	-0.09%
2023/11/29	1	178.00	0.3	178.50	178.50	0.7	5,283	0.01%
2023/11/27	2	175.50	0	0.00	173.50	2	5,373	0.04%
2023/11/24	3	175.50	0	0.00	175.50	3	5,422	0.06%
2023/11/21	15	177.70	0	0.00	176.00	15	5,460	0.27%
2023/11/20	2	177.50	0	0.00	177.50	2	5,505	0.04%
2023/11/17	3	178.83	0	0.00	181.00	3	5,543	0.05%
2023/11/16	6	178.92	6	178.17	180.50	0	5,583	0.00%
2023/11/15	0	0.00	4	180.25	180.00	-4	5,481	-0.07%
2023/11/13	0	0.00	1	177.00	174.50	-1	6,164	-0.02%
2023/11/10	4	172.38	0	0.00	173.50	4	6,445	0.06%
2023/11/07	2.5	168.50	0	0.00	168.50	2.5	6,755	0.04%
2023/11/06	64	175.42	1	181.00	173.00	63	6,738	0.93%
2023/10/31	1	170.00	0	0.00	168.00	1	6,916	0.01%
2023/10/26	3.1	169.94	0	0.00	167.00	3.1	7,216	0.04%
2023/10/24	0.1	167.50	4	170.00	170.00	-4	7,342	-0.05%
2023/10/23	8	168.69	3	166.67	168.00	5	7,307	0.07%
2023/10/20	2.2	173.72	0	0.00	173.00	2.2	7,205	0.03%
2023/10/13	1	182.50	0	0.00	183.50	1	7,266	0.01%
2023/10/12	0	0.00	4	184.13	185.00	-4	7,245	-0.06%
2023/10/11	1	178.50	1	182.00	181.00	0	7,233	0.00%
2023/10/06	0	0.00	2	184.75	182.00	-2	7,202	-0.03%
2023/10/05	0	0.00	1	182.01	182.50	-1	7,158	-0.01%
2023/10/04	1	179.00	0	0.00	178.00	1	7,171	0.01%
2023/10/03	1	180.00	0	0.00	179.50	1	7,188	0.01%
2023/09/28	0	0.00	2	179.00	179.50	-2	7,258	-0.03%
2023/09/27	0	0.00	1	177.50	178.50	-1	7,294	-0.01%
2023/09/26	3	177.84	0	0.00	177.50	3	7,325	0.04%
2023/09/25	1	183.00	3	183.50	182.00	-2	7,373	-0.03%
2023/09/21	1	180.00	0	0.00	178.00	1	7,579	0.01%
2023/09/20	6	184.50	6	180.00	180.00	0	7,664	0.00%
2023/09/19	6	182.50	8	181.75	181.00	-2	7,767	-0.03%
2023/09/15	6	180.75	1	181.00	180.00	5	8,323	0.06%
2023/09/14	7	181.64	9	181.72	182.50	-2	8,376	-0.02%
2023/09/13	1	179.00	0	0.00	174.00	1	8,346	0.01%
2023/09/12	6.1	172.95	0	0.00	172.00	6.1	8,365	0.07%
2023/09/11	2	177.75	1	180.50	178.50	1	8,287	0.01%
2023/09/08	3.1	179.67	29	180.00	179.50	-26	8,389	-0.31%
2023/09/07	1	186.50	0	0.00	183.50	1	8,546	0.01%
2023/09/06	3	187.00	3.1	187.00	186.50	-0.1	8,648	0.00%
2023/09/04	2	184.50	0	0.00	184.00	2	8,982	0.02%
2023/09/01	0	0.00	1	188.50	188.00	-1	9,011	-0.01%
2023/08/31	4	182.13	0	0.00	182.50	4	9,077	0.04%
2023/08/30	7	183.79	0	0.00	182.50	7	9,211	0.08%
2023/08/29	0.1	183.50	0	0.00	184.50	0.1	9,456	0.00%
2023/08/28	3	181.00	2	181.00	181.50	1	9,482	0.01%
2023/08/25	5	181.10	0	0.00	181.00	5	9,562	0.05%
2023/08/24	1.1	187.41	1	183.00	185.00	0.1	9,619	0.00%
2023/08/23	2	179.75	0	0.00	180.00	2	9,749	0.02%
2023/08/22	1	182.00	2	182.00	181.00	-1	9,975	-0.01%
2023/08/21	0.1	180.50	0	0.00	179.50	0.1	9,991	0.00%
2023/08/18	1.1	180.09	0	0.00	181.00	1.1	10,044	0.01%
2023/08/17	2	180.50	0	0.00	183.50	2	9,996	0.02%
2023/08/16	3.3	192.27	0.1	198.00	191.00	3.3	9,513	0.03%
2023/08/14	3.2	198.88	0	0.00	201.00	3.2	9,624	0.03%
2023/08/11	42.1	205.09	1	203.00	204.50	41.1	9,901	0.41%
2023/08/10	2.1	209.79	0	0.00	208.50	2.1	10,024	0.02%
2023/08/09	1.2	223.80	0	0.00	218.00	1.2	9,974	0.01%
2023/08/08	0.1	227.00	0	0.00	225.50	0.1	10,000	0.00%
2023/08/07	1	227.50	2	227.25	228.00	-1	9,996	-0.01%
2023/08/04	0.1	217.00	0	0.00	217.50	0.1	9,939	0.00%
2023/08/02	0	0.00	5	219.50	220.50	-5	9,958	-0.05%
2023/08/01	5	228.00	0	0.00	222.50	5	10,227	0.05%
2023/07/31	1	222.00	0	0.00	225.00	1	10,323	0.01%
2023/07/28	140	219.47	5	221.50	221.50	135	10,400	1.30%	大買/鉅額交易
2023/07/27	6	209.50	6	206.50	213.00	0	10,711	0.00%
2023/07/24	1	208.00	0	0.00	208.50	1	11,671	0.01%
2023/07/20	1	215.00	0.1	218.00	213.00	0.9	11,800	0.01%
2023/07/19	0.1	222.00	1	225.50	219.00	-1	11,899	-0.01%
2023/07/18	1	218.00	0	0.00	222.00	1	12,083	0.01%
2023/07/17	0.1	218.50	1	221.00	218.50	-0.9	12,170	-0.01%
2023/07/14	1	219.00	1	220.50	220.50	0	12,292	0.00%
2023/07/13	0.2	222.50	1	225.50	221.00	-0.8	12,382	-0.01%
2023/07/12	0	223.50	0	0.00	221.50	0	12,447	0.00%
2023/07/07	1	214.00	1	213.00	212.50	0	12,723	0.00%
2023/07/06	1	217.50	0	0.00	216.50	1	12,802	0.01%
2023/07/05	1	224.50	0	0.00	223.50	1	13,110	0.01%
2023/07/04	0.1	224.11	0	0.00	224.50	0.1	13,391	0.00%
2023/06/30	1	224.51	0	0.00	225.00	1	13,825	0.01%
2023/06/29	0	220.00	1	220.00	220.50	-1	13,824	-0.01%
2023/06/28	0	216.00	25	214.00	215.00	-25	13,779	-0.18%
2023/06/27	1	214.48	2	212.00	211.50	-1	13,714	-0.01%
2023/06/26	3.1	209.18	5	208.10	207.50	-2	13,656	-0.01%
2023/06/21	1	223.02	0	223.50	222.00	1	13,254	0.01%
2023/06/20	3	224.00	0.1	224.50	227.00	2.9	13,325	0.02%
2023/06/19	0.1	227.50	1	229.00	227.50	-0.9	13,442	-0.01%
2023/06/16	1	228.50	0	0.00	228.50	1	13,454	0.01%
2023/06/15	3	230.50	0	0.00	231.00	3	13,434	0.02%
2023/06/14	4.2	234.30	2	235.25	235.00	2.2	13,455	0.02%
2023/06/13	4.1	239.26	9.3	235.82	241.00	-5.2	13,480	-0.04%
2023/06/12	4	228.38	4	230.00	226.50	0	13,457	0.00%
2023/06/09	6.1	227.07	13	226.96	227.00	-6.9	13,641	-0.05%
2023/06/08	2.1	216.52	4	217.88	216.00	-1.9	13,800	-0.01%
2023/06/07	2	224.25	1.1	223.27	226.50	0.9	14,437	0.01%
2023/06/06	3	225.17	6	223.75	224.50	-3	14,667	-0.02%
2023/06/05	0	0.00	1	221.00	222.50	-1	14,787	-0.01%
2023/06/02	4	217.13	11.1	217.50	218.00	-7.1	14,948	-0.05%
2023/05/30	3	207.33	1.2	207.57	205.50	1.8	15,284	0.01%
2023/05/29	1	206.00	0	0.00	205.00	1	15,377	0.01%
2023/05/26	2	206.00	11	209.55	211.00	-9	15,672	-0.06%
2023/05/25	0.2	201.25	1	204.00	204.00	-0.8	15,576	-0.01%
2023/05/24	1	202.00	3	202.50	203.50	-2	15,794	-0.01%
2023/05/23	0	0.00	1	201.00	200.50	-1	15,994	-0.01%
2023/05/19	4.2	196.92	6	197.17	198.00	-1.8	16,148	-0.01%
2023/05/18	2	198.50	0.2	202.00	198.50	1.8	16,664	0.01%
2023/05/17	9	204.61	12.3	204.42	204.00	-3.3	16,424	-0.02%
2023/05/16	0	0.00	5	196.40	198.00	-5	16,328	-0.03%
2023/05/11	1.1	190.93	0	0.00	189.00	1.1	16,727	0.01%
2023/05/10	1	190.00	0	0.00	191.00	1	16,947	0.01%
2023/05/09	3	191.67	5	192.20	192.00	-2	17,073	-0.01%
2023/05/08	1.2	198.11	15	193.13	192.50	-13.9	17,251	-0.08%
2023/05/05	1	197.50	24	200.65	198.00	-23	17,369	-0.13%
2023/05/04	1	196.00	11	197.86	196.50	-10	18,012	-0.06%
2023/05/03	2	197.53	5	200.70	197.00	-3	18,098	-0.02%
2023/05/02	12	190.38	11.3	194.26	197.50	0.7	17,881	0.00%
2023/04/28	0	0.00	5.1	190.50	190.50	-5.1	17,603	-0.03%
2023/04/27	6	175.50	4	174.63	173.50	2	17,597	0.01%
2023/04/26	4	172.25	3	172.17	175.50	1	17,774	0.01%
2023/04/25	2.1	172.04	2.2	172.70	170.00	-0.1	17,824	0.00%
2023/04/24	2	175.25	4	175.38	173.50	-2	17,950	-0.01%
2023/04/21	8	171.94	2	172.50	172.00	6	17,974	0.03%
2023/04/20	13.1	168.32	7	167.07	167.00	6.1	18,203	0.03%
2023/04/19	2	170.50	0	0.00	171.00	2	18,613	0.01%
2023/04/18	0.1	171.00	0	0.00	171.50	0.1	18,811	0.00%
2023/04/17	1	171.50	0	0.00	172.00	1	19,005	0.01%
2023/04/14	31	171.68	1	174.50	173.50	30	19,254	0.16%
2023/04/13	2.1	174.33	0	0.00	173.50	2.1	19,349	0.01%
2023/04/12	5	175.50	4	174.00	175.00	1	19,500	0.01%
2023/04/11	1	178.50	1	181.50	178.50	0	19,579	0.00%
2023/04/10	7	179.14	18	179.50	178.00	-11	19,623	-0.06%
2023/04/07	9.2	169.99	3	171.50	172.00	6.2	19,333	0.03%
2023/04/06	13.1	174.96	4	171.13	171.00	9.1	19,087	0.05%
2023/03/31	1	185.00	0	0.00	184.50	1	18,757	0.01%
2023/03/30	0	0.00	4	183.50	184.50	-4	18,956	-0.02%
2023/03/29	2	180.75	0	0.00	179.50	2	18,944	0.01%
2023/03/28	1	182.00	0	0.00	182.00	1	19,128	0.01%
2023/03/27	0	184.75	0	0.00	185.00	0	19,233	0.00%
2023/03/24	0	183.00	2	185.25	184.00	-2	19,458	-0.01%
2023/03/23	8.2	182.33	1	181.00	181.00	7.2	19,549	0.04%
2023/03/22	1	183.00	0	0.00	182.50	1	20,129	0.01%
2023/03/21	0	0.00	0.1	178.50	178.50	-0.1	20,311	0.00%
2023/03/20	1	177.00	0	0.00	177.00	1	20,573	0.00%
2023/03/17	2	176.50	2	177.00	175.50	0	20,951	0.00%
2023/03/16	33	173.50	2	174.50	173.50	31	21,229	0.15%
2023/03/15	3.2	177.03	1	175.50	174.00	2.2	21,596	0.01%
2023/03/14	18.1	176.72	4	175.00	174.00	14.1	21,825	0.06%
2023/03/13	4	177.00	2.2	177.23	176.00	1.8	21,869	0.01%
2023/03/10	14.9	181.58	4	181.50	180.00	10.9	21,694	0.05%
2023/03/09	6	203.00	3	199.83	199.50	3	21,317	0.01%
2023/03/08	5	200.60	6	199.75	201.00	-1	21,404	0.00%
2023/03/07	2	207.25	7	208.86	205.00	-5	21,612	-0.02%
2023/03/06	3	203.67	8	205.00	207.50	-5	21,672	-0.02%
2023/03/03	6	197.08	5	193.00	192.50	1	21,756	0.00%
2023/03/02	3.1	195.34	1	195.00	194.50	2.1	22,171	0.01%
2023/03/01	9	194.17	7	192.50	193.00	2	22,508	0.01%
2023/02/24	4	198.49	1	196.00	194.50	3	22,873	0.01%
2023/02/23	3	203.00	2	202.50	202.00	1	23,262	0.00%
2023/02/22	2	203.25	0	0.00	202.00	2	24,058	0.01%
2023/02/21	31.1	209.88	22	210.73	210.00	9.1	24,129	0.04%
2023/02/20	2	203.50	4	203.25	203.50	-2	24,377	-0.01%
2023/02/17	4	204.25	82	205.16	206.00	-78	25,053	-0.31%
2023/02/16	292	206.03	217.2	206.88	206.00	74.8	25,127	0.30%	大買/大賣/
2023/02/15	4.1	191.68	4	190.25	191.00	0.1	24,963	0.00%
2023/02/14	10.1	198.07	35	196.31	194.00	-24.9	25,384	-0.10%
2023/02/13	6	195.75	6	196.00	196.50	0	25,641	0.00%
2023/02/10	1	195.50	0	0.00	193.00	1	25,850	0.00%
2023/02/09	0	0.00	34.1	194.99	196.50	-34.1	26,118	-0.13%
2023/02/08	35.8	195.52	4	194.00	193.00	31.8	26,283	0.12%
2023/02/07	30	192.97	39	190.67	193.00	-9	26,566	-0.03%
2023/02/06	5	192.80	6	192.17	191.50	-1	26,647	0.00%
2023/02/03	63	192.20	60	192.42	190.50	3	26,670	0.01%
2023/02/02	5	184.20	17.4	188.53	190.50	-12.4	26,475	-0.05%
2023/02/01	10	177.55	7	178.21	179.00	3	26,112	0.01%
2023/01/31	21.1	174.45	0	0.00	172.50	21.1	26,147	0.08%
2023/01/30	1.1	173.68	3	173.50	173.50	-1.9	26,138	-0.01%
2023/01/17	2	176.25	4	175.50	176.00	-2	25,983	-0.01%
2023/01/16	0	0.00	3	175.17	176.50	-3	26,111	-0.01%
2023/01/13	1	173.00	5	173.20	173.00	-4	26,318	-0.02%
2023/01/11	0.1	175.50	0	0.00	174.00	0.1	26,403	0.00%
2023/01/10	144.3	173.64	9	176.78	173.50	135.3	26,451	0.51%	大買/鉅額交易
2023/01/09	4.1	174.61	4	173.38	172.50	0.1	26,265	0.00%
2023/01/06	3	167.17	4	168.25	172.00	-1	26,179	0.00%
2023/01/05	7.5	169.29	3	165.50	165.00	4.5	26,179	0.02%
2023/01/04	24	171.94	34	174.15	170.00	-10	26,238	-0.04%
2023/01/03	12	164.67	15	166.77	170.50	-3	26,247	-0.01%
2022/12/30	2	161.50	0	0.00	161.00	2	26,196	0.01%
2022/12/29	1	158.00	0	0.00	164.00	1	26,189	0.00%
2022/12/28	7	163.07	1	164.50	161.00	6	26,216	0.02%
2022/12/27	5	169.30	6	168.25	168.00	-1	26,263	0.00%
2022/12/26	9	168.61	3	166.50	166.00	6	26,416	0.02%
2022/12/22	7	165.14	6	169.67	169.50	1	26,847	0.00%
2022/12/21	7	164.65	0	0.00	164.00	7	26,905	0.03%
2022/12/20	4	164.13	0	0.00	164.00	4	26,953	0.01%
2022/12/19	2	168.00	2	171.00	169.50	0	27,091	0.00%
2022/12/16	1	168.00	0	0.00	168.00	1	27,192	0.00%
2022/12/15	15	178.20	14.2	178.15	177.00	0.9	27,037	0.00%
2022/12/14	17	172.74	24.1	176.65	178.50	-7.1	26,864	-0.03%
2022/12/13	17	168.03	17	166.53	165.00	0	26,294	0.00%
2022/12/12	2	168.75	6	172.00	171.00	-4	26,022	-0.02%
2022/12/09	6	168.83	8	169.38	170.00	-2	25,876	-0.01%
2022/12/08	19	170.89	3	169.50	169.50	16	25,677	0.06%
2022/12/07	18.1	175.08	14	173.39	172.00	4.1	25,533	0.02%
2022/12/06	6.3	184.23	7	184.36	181.50	-0.8	25,368	0.00%
2022/12/05	8	183.63	7.1	185.94	186.00	0.9	25,288	0.00%
2022/12/02	5	178.50	9	179.78	181.00	-4	25,249	-0.02%
2022/12/01	16	182.09	16	178.00	177.50	0	25,343	0.00%
2022/11/30	9	175.67	11	175.91	181.00	-2	25,232	-0.01%
2022/11/29	17	181.50	17	179.24	177.00	0	25,069	0.00%
2022/11/28	7	181.21	6.1	181.91	184.00	0.9	24,844	0.00%
2022/11/25	15	178.67	13	178.92	177.50	2	24,664	0.01%
2022/11/24	10.1	175.55	15	175.93	178.00	-5	24,408	-0.02%
2022/11/23	7	167.71	15	167.47	169.00	-8	24,076	-0.03%
2022/11/22	20	164.85	13	163.00	163.50	7	23,799	0.03%
2022/11/21	24	164.56	18	163.75	164.00	6	23,469	0.03%
2022/11/18	22.2	173.63	18.1	171.08	170.00	4.1	22,849	0.02%
2022/11/17	28.1	185.32	36	188.18	188.50	-7.9	22,015	-0.04%
2022/11/16	36	179.31	34	182.82	182.50	2	21,904	0.01%
2022/11/15	28.4	181.96	12	179.96	178.50	16.4	21,782	0.08%
2022/11/14	26	193.27	26	193.33	193.50	0	21,755	0.00%
2022/11/11	30	191.75	32	191.03	189.50	-2	22,085	-0.01%
2022/11/10	34	190.82	39	184.79	185.00	-5	21,815	-0.02%
2022/11/09	31.4	197.81	18	195.81	195.00	13.4	21,644	0.06%
2022/11/08	9	209.56	10	203.50	203.00	-1	21,457	0.00%
2022/11/07	16	211.25	15	208.77	208.00	1	21,297	0.00%
2022/11/04	8	207.81	9	214.06	217.00	-1	20,999	0.00%
2022/11/03	168	203.94	185	199.63	212.50	-17	20,765	-0.08%	大買/大賣/
2022/11/02	155	199.83	149	201.00	200.50	6	20,781	0.03%	大買/大賣/
2022/11/01	8	203.69	11	204.00	202.00	-3	20,920	-0.01%
2022/10/31	6	206.42	5	204.50	205.50	1	20,907	0.00%
2022/10/28	12	199.83	12	203.92	207.00	0	20,928	0.00%
2022/10/27	4	187.50	13	193.69	196.00	-9	20,654	-0.04%
2022/10/26	1	181.00	1	185.00	186.00	0	20,510	0.00%
2022/10/25	12	181.42	12	182.83	182.50	0	20,514	0.00%
2022/10/24	281	186.61	281	185.54	185.00	0	20,460	0.00%	大買/大賣/
2022/10/21	124.1	190.94	112	192.74	183.50	12.1	20,432	0.06%	大買/大賣/
2022/10/20	228	197.25	225	196.15	200.50	3	20,179	0.01%	大買/大賣/
2022/10/19	106	202.31	106	206.32	201.00	0	20,098	0.00%	大買/大賣/
2022/10/18	5	205.50	5	204.80	205.00	0	20,078	0.00%
2022/10/17	153	196.63	156	200.59	205.00	-3	20,107	-0.01%	大買/大賣/
2022/10/14	17	210.50	47	211.28	206.50	-30	19,989	-0.15%
2022/10/13	173	205.11	178	205.97	200.00	-5	19,795	-0.03%	大買/大賣/
2022/10/12	21	200.45	21	202.60	207.00	0	19,691	0.00%
2022/10/11	155	206.26	154	208.92	201.00	1	19,656	0.01%	大買/大賣/
2022/10/07	6	219.50	6	219.67	221.00	0	19,904	0.00%
2022/10/06	13	215.04	13	217.23	218.00	0	20,385	0.00%
2022/10/05	8	221.13	7	218.86	219.00	1	20,750	0.00%
2022/10/04	6	213.17	9	216.22	218.50	-3	21,066	-0.01%
2022/10/03	6	205.67	5	209.40	209.00	1	21,333	0.00%
2022/09/30	6	206.17	2	210.00	212.00	4	21,793	0.02%
2022/09/29	4	209.13	2	205.00	206.50	2	22,711	0.01%
2022/09/28	9	210.89	16	206.13	205.50	-7	23,035	-0.03%
2022/09/27	6	216.25	5	217.40	219.00	1	23,768	0.00%
2022/09/26	9	216.61	5.1	220.43	215.50	3.9	24,268	0.02%
2022/09/23	13	234.69	11	227.50	227.00	2	24,475	0.01%
2022/09/22	6	235.50	6	238.42	238.50	0	24,749	0.00%
2022/09/21	2	232.00	1	234.00	234.50	1	24,902	0.00%
2022/09/20	2	234.25	0	0.00	235.50	2	25,011	0.01%
2022/09/19	7	234.21	8	233.13	234.00	-1	25,194	0.00%
2022/09/16	7	237.43	7	235.50	234.50	0	25,504	0.00%
2022/09/15	5	246.00	7	240.86	240.00	-2	26,060	-0.01%
2022/09/14	13	241.81	5	242.50	242.50	8	26,125	0.03%
2022/09/13	8	245.06	13	246.81	248.50	-5	26,249	-0.02%
2022/09/12	17	245.68	15	239.53	237.50	2	26,185	0.01%
2022/09/08	10	236.10	6.1	238.02	240.50	3.9	26,324	0.01%
2022/09/07	4	227.38	2	226.50	228.50	2	26,382	0.01%
2022/09/06	7.1	235.21	8	234.25	232.50	-0.9	26,387	0.00%
2022/09/05	11	243.36	11	243.32	243.00	0	26,468	0.00%
2022/09/02	10	239.25	11	242.36	242.00	-1	26,588	0.00%
2022/09/01	5	236.00	8	232.88	233.50	-3	26,784	-0.01%
2022/08/31	26	245.17	14	241.14	239.50	12	26,958	0.04%
2022/08/30	6	241.33	6	246.00	247.00	0	26,980	0.00%
2022/08/29	8	235.63	7	241.00	240.50	1	27,013	0.00%
2022/08/26	2	244.50	3	241.17	240.00	-1	27,221	0.00%
2022/08/25	7.1	249.02	7	244.71	244.00	0.1	27,195	0.00%
2022/08/24	7	242.93	8	242.81	241.00	-1	27,382	0.00%
2022/08/23	3	241.00	3	243.50	243.50	0	27,788	0.00%
2022/08/22	14	243.54	15	243.83	243.50	-1	28,218	0.00%
2022/08/19	19.1	245.74	38.1	246.32	241.50	-19	28,532	-0.07%
2022/08/18	6.1	227.23	5	229.40	238.00	1.1	28,229	0.00%
2022/08/17	15	218.30	17	213.79	216.50	-2	28,012	-0.01%
2022/08/16	9	213.67	10.2	216.96	217.00	-1.2	28,013	0.00%
2022/08/15	11	203.33	23.4	210.48	211.50	-12.3	28,004	-0.04%
2022/08/12	10	196.70	10	195.95	198.00	0	28,163	0.00%
2022/08/11	18	200.81	22	198.14	197.00	-4	28,840	-0.01%
2022/08/10	6	196.00	6	196.25	196.50	0	29,292	0.00%
2022/08/09	22	195.57	20	195.88	201.00	2	29,733	0.01%
2022/08/08	10	197.20	11	200.64	205.00	-1	29,733	0.00%
2022/08/05	5	189.90	5	192.40	195.00	0	29,821	0.00%
2022/08/04	6	182.75	11	186.45	188.00	-5	29,883	-0.02%
2022/08/03	9	181.61	5	180.60	181.00	4	30,183	0.01%
2022/08/02	1	184.50	2	184.50	186.00	-1	30,199	0.00%
2022/08/01	12	191.33	12	191.38	189.50	0	30,270	0.00%
2022/07/29	1	194.00	5	195.00	195.50	-4	30,443	-0.01%
2022/07/28	0.1	191.00	12	191.71	191.00	-11.9	30,465	-0.04%
2022/07/27	0	0.00	0.2	187.00	187.00	-0.2	30,360	0.00%
2022/07/26	2	187.75	7.1	186.58	186.50	-5.1	30,392	-0.02%
2022/07/25	3	184.50	0	0.00	185.50	3	30,679	0.01%
2022/07/22	8	188.31	8	190.00	188.00	0	30,740	0.00%
2022/07/21	7	184.79	5	185.20	186.00	2	30,751	0.01%
2022/07/20	3	179.83	15	184.03	180.50	-12	30,838	-0.04%
2022/07/19	5	176.10	6	176.08	174.50	-1	30,855	0.00%
2022/07/18	5.2	176.33	5	176.60	176.00	0.2	30,902	0.00%
2022/07/15	24	175.21	21	175.36	176.50	3	30,939	0.01%
2022/07/14	9	167.22	9.3	172.96	175.50	-0.3	30,749	0.00%
2022/07/13	8	171.19	1	176.00	166.00	7	30,353	0.02%
2022/07/12	1.1	161.27	1	162.00	168.50	0.1	29,951	0.00%
2022/07/11	8.2	166.94	6	167.17	166.50	2.2	29,701	0.01%
2022/07/08	16.2	170.41	13.1	167.96	170.50	3.1	29,604	0.01%
2022/07/07	15	159.90	19	162.00	168.00	-4	29,163	-0.01%
2022/07/06	8	161.13	6	161.25	160.50	2	28,192	0.01%
2022/07/05	18	164.00	27	160.54	162.00	-9	27,920	-0.03%
2022/07/04	20	169.25	16	167.16	170.00	4	27,225	0.01%
2022/07/01	16.1	174.82	7	170.86	170.00	9.1	26,936	0.03%
2022/06/30	7.4	195.26	1	191.50	188.50	6.4	26,824	0.02%
2022/06/29	1	201.50	4	204.63	209.00	-3	26,768	-0.01%
2022/06/28	1	204.00	3	205.67	205.00	-2	27,221	-0.01%
2022/06/27	9	203.06	10	203.85	204.00	-1	27,511	0.00%
2022/06/24	19.2	196.92	17	194.56	196.00	2.2	27,640	0.01%
2022/06/23	14	197.50	24	198.13	197.00	-10	27,833	-0.04%
2022/06/22	10	190.05	4	191.63	188.50	6	28,270	0.02%
2022/06/21	3	193.50	3	196.67	199.00	0	28,926	0.00%
2022/06/20	2	199.25	1.2	201.47	192.50	0.8	29,007	0.00%
2022/06/17	9	195.83	7	197.50	204.50	2	29,177	0.01%
2022/06/16	19	205.92	15	202.73	201.00	4	28,823	0.01%
2022/06/15	8.4	207.95	8	204.00	203.50	0.4	29,010	0.00%
2022/06/14	3.2	206.18	2	207.50	211.00	1.2	29,119	0.00%
2022/06/13	9	213.44	11	214.23	208.50	-2	28,965	-0.01%
2022/06/10	8	215.25	8.5	216.97	219.00	-0.5	28,896	0.00%
2022/06/09	3.1	209.98	4.5	211.02	212.00	-1.4	28,690	0.00%
2022/06/08	2.1	199.31	3	205.17	206.50	-0.9	28,613	0.00%
2022/06/07	4.3	198.14	6	199.58	200.50	-1.7	28,659	-0.01%
2022/06/06	7.6	204.95	5.5	203.55	202.50	2.1	28,801	0.01%
2022/06/02	2.1	210.48	5.2	210.71	209.00	-3.2	28,755	-0.01%
2022/06/01	4.4	209.43	4	210.63	209.50	0.4	28,898	0.00%
2022/05/31	11.1	206.69	10	206.15	203.00	1.1	28,582	0.00%
2022/05/30	12.1	210.03	8	209.94	207.00	4.1	28,155	0.01%
2022/05/27	10.1	205.50	13	204.85	212.50	-2.9	27,660	-0.01%
2022/05/26	8.1	198.88	11	199.73	198.00	-2.9	27,239	-0.01%
2022/05/25	8.2	192.66	10	193.55	195.00	-1.8	28,257	-0.01%
2022/05/24	4	194.50	7.2	193.78	191.00	-3.2	28,262	-0.01%
2022/05/23	6	195.09	5.1	195.75	194.50	0.9	28,328	0.00%
2022/05/20	10.2	199.06	10.2	200.67	200.50	0	28,185	0.00%
2022/05/19	12.3	189.31	15.1	192.84	200.50	-2.8	27,834	-0.01%
2022/05/18	24	188.54	23.4	189.20	193.50	0.6	27,147	0.00%
2022/05/17	5	180.50	6.3	181.99	186.50	-1.3	26,881	0.00%
2022/05/16	3	173.83	18.1	176.40	178.50	-15.1	26,522	-0.06%
2022/05/13	22	164.66	26	166.46	169.00	-4	26,300	-0.02%
2022/05/12	14.4	167.50	19	167.82	165.50	-4.6	26,146	-0.02%
2022/05/11	41.1	176.55	29.1	174.61	173.00	12	26,127	0.05%
2022/05/10	15	169.23	18	170.75	173.00	-3	26,129	-0.01%
2022/05/09	0.1	169.50	2	171.00	170.00	-1.9	26,308	-0.01%
2022/05/06	16	166.09	10	167.50	172.50	6	26,350	0.02%
2022/05/05	1.1	171.05	5.1	172.39	173.50	-4	26,415	-0.02%
2022/05/04	17.1	168.51	10	167.00	167.00	7.1	26,359	0.03%
2022/05/03	3	172.83	2	173.75	171.50	1	26,392	0.00%
2022/04/29	8	176.44	18.1	177.60	174.00	-10.1	26,523	-0.04%
2022/04/28	12	171.76	10	172.95	169.50	2	26,444	0.01%
2022/04/27	11	171.50	13	171.23	175.00	-2	26,567	-0.01%
2022/04/26	2	173.50	2	171.25	175.00	0	26,696	0.00%
2022/04/25	25.1	170.82	12	170.58	169.50	13.1	26,938	0.05%
2022/04/22	14	181.82	13	181.81	180.50	1	26,942	0.00%
2022/04/21	0	185.50	5	186.50	185.00	-5	27,071	-0.02%
2022/04/20	9	183.17	8	184.13	179.00	1	27,297	0.00%
2022/04/19	5	176.00	18.1	177.94	177.00	-13.1	27,306	-0.05%
2022/04/18	6	171.00	5	171.60	169.50	1	27,393	0.00%
2022/04/15	22	174.68	8	174.88	170.50	14	27,735	0.05%
2022/04/14	21	176.29	12	178.33	179.50	9	28,304	0.03%
2022/04/13	10	170.80	6	172.08	173.00	4	28,427	0.01%
2022/04/12	8	169.13	8	170.00	169.50	0	28,619	0.00%
2022/04/11	19	167.74	11	169.09	168.00	8	28,722	0.03%
2022/04/08	7	172.00	6	171.92	174.50	1	28,998	0.00%
2022/04/07	10	172.50	7	172.00	168.00	3	28,841	0.01%
2022/04/06	14.1	175.97	7	176.07	176.50	7.1	28,591	0.02%
2022/04/01	8.1	178.81	7	179.79	180.50	1.1	28,306	0.00%
2022/03/31	8	190.25	7	182.36	185.00	1	28,140	0.00%
2022/03/30	11	180.68	13	178.69	179.50	-2	28,215	-0.01%
2022/03/29	4	177.38	5	177.20	179.50	-1	27,933	0.00%
2022/03/28	6	175.25	7	175.21	181.50	-1	27,650	0.00%
2022/03/25	16	175.94	15	176.37	177.00	1	27,280	0.00%
2022/03/24	5	164.10	23	166.07	172.50	-18	26,557	-0.07%
2022/03/23	9	154.72	11	155.27	157.00	-2	25,865	-0.01%
2022/03/22	3	150.67	17	150.21	153.00	-14	26,108	-0.05%
2022/03/21	2	146.00	6	144.67	144.50	-4	25,879	-0.02%
2022/03/18	3	143.83	8	144.56	145.50	-5	26,077	-0.02%
2022/03/17	12	137.50	32	137.20	140.00	-20	25,941	-0.08%
2022/03/16	6	129.92	5	129.50	130.00	1	25,870	0.00%
2022/03/15	6	128.25	2	128.00	126.50	4	26,235	0.02%
2022/03/14	9	134.33	6	132.50	136.00	3	26,500	0.01%
2022/03/11	1	130.04	1	132.00	132.00	0	26,591	0.00%
2022/03/10	16	132.88	8	133.75	131.00	8	26,570	0.03%
2022/03/09	10	130.70	1	132.00	134.50	9	26,616	0.03%
2022/03/08	11	133.55	7	134.43	130.00	4	26,447	0.02%
2022/03/07	13	137.62	0	0.00	138.00	13	26,398	0.05%
2022/03/04	0	0.00	4	147.50	147.00	-4	26,573	-0.02%
2022/03/03	4	147.00	4	146.50	146.50	0	26,961	0.00%
2022/03/02	1	151.00	7	149.57	146.50	-6	27,141	-0.02%
2022/03/01	2	150.50	2	149.50	150.00	0	27,201	0.00%
2022/02/25	2	150.75	13	149.42	147.50	-11	27,962	-0.04%
2022/02/24	9	149.50	1	146.00	147.00	8	26,920	0.03%
2022/02/23	3	152.50	15	151.47	152.50	-12	27,583	-0.04%
2022/02/22	3	146.83	1	147.50	146.00	2	28,880	0.01%
2022/02/21	2	147.50	2	149.00	149.00	0	28,897	0.00%
2022/02/18	1	146.50	7	146.57	146.00	-6	28,964	-0.02%
2022/02/17	2	144.25	3	145.17	146.00	-1	28,875	0.00%
2022/02/16	2	140.25	2	141.25	140.50	0	28,656	0.00%
2022/02/15	13	139.50	0	0.00	138.00	13	28,612	0.05%
2022/02/14	4	141.88	2	143.50	141.50	2	28,361	0.01%
2022/02/11	11	148.36	1	149.50	148.50	10	28,145	0.04%
2022/02/10	12	158.08	8	158.44	152.00	4	28,105	0.01%
2022/02/09	2	157.25	2	159.50	156.50	0	27,722	0.00%
2022/02/08	3	154.00	10	154.50	154.00	-7	27,684	-0.03%
2022/02/07	6	152.50	9.7	153.76	157.50	-3.7	27,610	-0.01%
2022/01/26	7.2	147.11	6	146.50	146.50	1.2	27,338	0.00%
2022/01/25	3.2	151.41	2	150.25	147.50	1.2	27,662	0.00%
2022/01/24	5	150.60	7	152.50	154.50	-2	27,855	-0.01%
2022/01/21	6.3	154.00	0	0.00	153.00	6.3	27,721	0.02%
2022/01/20	1	157.00	2	160.00	155.50	-1	27,787	0.00%
2022/01/19	1	158.50	6	158.08	160.00	-5	27,546	-0.02%
2022/01/18	2	155.50	9.5	155.05	157.50	-7.5	27,586	-0.03%
2022/01/17	7	150.86	6	149.92	153.00	1	27,342	0.00%
2022/01/14	4	143.25	6	145.25	149.50	-2	27,570	-0.01%
2022/01/13	5	141.70	5	141.20	145.50	0	27,268	0.00%
2022/01/12	8	146.56	7	145.50	146.00	1	26,742	0.00%
2022/01/11	18	149.31	20	149.90	148.00	-2	26,472	-0.01%
2022/01/10	12.5	148.40	7	147.57	147.00	5.5	26,245	0.02%
2022/01/07	22	152.18	2	155.50	150.00	20	25,915	0.08%
2022/01/06	8	151.06	12	152.96	158.50	-4	25,141	-0.02%
2022/01/05	8	155.06	1	152.50	152.00	7	24,830	0.03%
2022/01/04	2	155.50	4	156.00	156.50	-2	24,805	-0.01%
2022/01/03	0	161.00	6	156.75	155.00	-6	24,513	-0.02%
2021/12/30	1	147.50	2	147.75	151.00	-1	23,918	0.00%
2021/12/29	2	146.00	0	0.00	146.00	2	23,910	0.01%
2021/12/28	1	151.00	6	148.58	148.50	-5	24,017	-0.02%
2021/12/27	7	147.00	4	148.75	146.50	3	23,982	0.01%
2021/12/24	0	0.00	9	148.28	148.00	-9	23,720	-0.04%
2021/12/23	1	142.50	1	143.00	142.50	0	22,952	0.00%
2021/12/21	2	135.50	0	0.00	136.50	2	23,073	0.01%
2021/12/20	11	139.91	0	0.00	134.00	11	23,026	0.05%
2021/12/17	2	142.00	0	0.00	143.00	2	23,008	0.01%
2021/12/16	10	139.60	11	143.18	143.00	-1	22,816	0.00%
2021/12/15	2	133.25	0	0.00	135.00	2	22,129	0.01%
2021/12/14	65	132.22	3	133.17	135.00	62	21,914	0.28%
2021/12/13	5	138.90	6	137.25	135.00	-1	21,607	0.00%
2021/12/10	110	129.95	1	136.00	136.00	109	21,243	0.51%	大買/鉅額交易
2021/12/09	4	133.63	1	137.00	131.50	3	20,944	0.01%
2021/12/07	2	124.75	14	126.18	129.00	-12	20,086	-0.06%
2021/12/06	5	120.90	3	123.00	123.00	2	19,850	0.01%
2021/12/03	11	122.45	1	125.50	127.00	10	19,809	0.05%
2021/12/02	0	0.00	7	119.00	118.00	-7	19,497	-0.04%
2021/12/01	1	121.00	0	0.00	122.00	1	19,303	0.01%
2021/11/30	1	124.00	1	128.00	125.50	0	19,069	0.00%
2021/11/29	2	118.00	4	120.75	123.00	-2	18,690	-0.01%
2021/11/26	6.6	117.20	2	118.50	116.50	4.6	18,253	0.03%
2021/11/25	0.4	120.63	6	119.67	124.00	-5.6	18,128	-0.03%
2021/11/24	4	122.75	4	126.88	121.50	0	18,025	0.00%
2021/11/23	9	118.44	14	119.54	122.00	-5	17,380	-0.03%
2021/11/22	6	119.08	7	119.36	121.00	-1	17,102	-0.01%
2021/11/19	21	114.50	49.1	115.48	117.00	-28.1	16,077	-0.17%
2021/11/18	5	104.00	0	0.00	106.50	5	14,565	0.03%
2021/11/17	11.1	93.52	2	95.00	97.00	9.1	14,477	0.06%
2021/11/16	0	0.00	5	92.40	93.00	-5	14,555	-0.03%
2021/11/15	1	93.70	0	0.00	92.90	1	14,594	0.01%
2021/11/12	1	95.00	10	93.36	94.00	-9	14,618	-0.06%
2021/11/11	4	91.50	0	0.00	91.30	4	14,472	0.03%
2021/11/10	9	90.11	1	90.00	90.40	8	14,615	0.05%
2021/11/09	0	0.00	24	91.90	90.40	-24	14,599	-0.16%
2021/11/08	6	88.97	1	91.00	88.30	5	14,387	0.03%
2021/11/05	5	89.78	5	89.32	93.40	0	14,490	0.00%
2021/11/04	16	92.21	2	92.90	90.60	14	14,242	0.10%
2021/11/03	19	93.87	37	93.70	93.70	-18	14,336	-0.13%
2021/11/02	34	94.01	3	94.20	93.10	31	14,258	0.22%
2021/11/01	3	95.60	4	93.40	95.60	-1	13,772	-0.01%
2021/10/29	8	91.16	12	91.58	91.90	-4	13,483	-0.03%
2021/10/28	4	90.75	1	88.20	90.90	3	13,464	0.02%
2021/10/27	14	88.58	1	88.80	88.20	13	13,179	0.10%
2021/10/26	1	88.30	10	88.87	88.30	-9	13,181	-0.07%
2021/10/25	6	86.38	2	85.90	87.10	4	12,835	0.03%
2021/10/22	2	85.90	7	85.35	86.60	-5	12,899	-0.04%
2021/10/21	1	82.50	4	81.55	81.10	-3	12,593	-0.02%
2021/10/20	3	81.10	1	81.70	81.10	2	12,804	0.02%
2021/10/18	1	80.10	0	0.00	80.50	1	12,887	0.01%
2021/10/15	0	0.00	4	78.93	79.00	-4	13,101	-0.03%
2021/10/14	1	75.00	0	0.00	74.50	1	13,458	0.01%
2021/10/12	4	78.50	7	79.06	78.90	-3	13,570	-0.02%
2021/10/05	1	68.00	0	0.00	70.60	1	13,501	0.01%
2021/10/04	2	70.50	1	73.00	69.00	1	13,401	0.01%
2021/10/01	1	74.00	0	0.00	72.50	1	13,377	0.01%
2021/09/29	12	73.65	1	73.10	73.10	11	13,839	0.08%
2021/09/28	2	79.65	2	81.85	78.70	0	13,692	0.00%
2021/09/27	6	81.87	0	0.00	82.40	6	13,539	0.04%
2021/09/24	3	79.97	2	81.10	82.50	1	13,495	0.01%
2021/09/23	0	0.00	1	76.40	78.80	-1	13,274	-0.01%
2021/09/22	0	0.00	2	76.10	75.70	-2	13,293	-0.02%
2021/09/15	1	76.50	0	0.00	76.20	1	13,604	0.01%
2021/09/13	0	0.00	2	79.50	77.50	-2	14,245	-0.01%
2021/09/10	2	79.15	0	0.00	78.90	2	14,266	0.01%
2021/09/09	1	77.00	0	0.00	77.30	1	14,264	0.01%
2021/09/08	0	0.00	1	75.00	76.30	-1	14,439	-0.01%
2021/09/06	1	75.10	9	77.16	75.20	-8	14,779	-0.05%
2021/09/03	5	75.40	0	0.00	75.80	5	14,783	0.03%
2021/09/02	6	77.83	3	79.40	75.80	3	14,745	0.02%
2021/09/01	1	78.50	0	0.00	78.50	1	14,701	0.01%
2021/08/30	17	80.39	18.1	80.71	80.50	-1.1	14,568	-0.01%
2021/08/27	3.1	82.57	6.7	82.61	82.40	-3.6	14,439	-0.03%
2021/08/26	1	77.20	3	78.77	80.30	-2	14,087	-0.01%
2021/08/24	2	77.00	0	0.00	76.00	2	14,144	0.01%
2021/08/23	2	77.25	0	0.00	77.50	2	14,026	0.01%
2021/08/20	3	75.40	2	76.10	77.20	1	13,897	0.01%
2021/08/19	2	74.55	1	76.90	73.00	1	13,602	0.01%
2021/08/18	1	77.10	0	0.00	77.10	1	13,620	0.01%
2021/08/17	1	71.90	2	73.30	71.70	-1	13,630	-0.01%
2021/08/16	0	0.00	1	76.20	76.20	-1	13,559	-0.01%
2021/08/13	2	77.00	1	77.40	76.00	1	13,425	0.01%
2021/08/12	0	0.00	1	77.30	78.80	-1	13,651	-0.01%
2021/08/11	11	78.26	4	77.33	77.20	7	13,660	0.05%
2021/08/10	0	0.00	1	81.20	82.80	-1	13,480	-0.01%
2021/08/09	1	81.40	1	83.00	80.90	0	13,602	0.00%
2021/08/05	3	87.50	0	0.00	88.30	3	13,551	0.02%
2021/07/30	1	81.00	0	0.00	80.60	1	13,528	0.01%
2021/07/28	1	79.01	6	80.57	82.20	-5	13,456	-0.04%
2021/07/27	5	85.96	1	85.90	85.10	4	13,395	0.03%
2021/07/26	6	89.67	10	87.29	89.70	-4	13,392	-0.03%
2021/07/23	5	87.06	3	86.60	87.20	2	13,495	0.01%
2021/07/22	10	86.02	13	87.68	86.70	-3	13,627	-0.02%
2021/07/21	11	85.93	1	90.80	84.70	10	13,517	0.07%
2021/07/20	23	90.13	20	91.26	91.70	3	13,586	0.02%
2021/07/19	18	87.26	25	87.69	89.60	-7	13,331	-0.05%
2021/07/16	8	83.15	3	83.00	83.00	5	13,088	0.04%
2021/07/15	0	0.00	1.2	85.12	83.80	-1.2	13,148	-0.01%
2021/07/14	3	85.67	2	85.70	85.10	1	13,153	0.01%
2021/07/13	1.2	85.77	2	85.95	85.80	-0.8	13,029	-0.01%
2021/07/12	1	84.30	0	0.00	84.20	1	12,905	0.01%
2021/07/07	30	81.20	30	81.85	81.60	0	12,863	0.00%
2021/07/06	4	79.55	2	81.80	80.10	2	12,696	0.02%
2021/07/05	0	0.00	5	76.10	77.50	-5	12,519	-0.04%
2021/07/01	0	0.00	3	75.53	74.20	-3	12,619	-0.02%
2021/06/30	1	72.90	2	73.90	74.60	-1	12,526	-0.01%
2021/06/29	1	74.60	1	75.40	74.10	0	12,405	0.00%
2021/06/28	1	75.60	5	75.50	75.60	-4	12,425	-0.03%
2021/06/25	2	72.95	1	73.60	73.40	1	12,329	0.01%
2021/06/24	3	73.23	0	0.00	73.50	3	12,357	0.02%
2021/06/23	2	73.60	2	74.90	74.80	0	12,292	0.00%
2021/06/22	1	74.00	2	73.50	72.40	-1	12,022	-0.01%
2021/06/21	1	71.10	0	0.00	70.40	1	11,687	0.01%
2021/06/17	0	0.00	4	70.95	71.20	-4	11,722	-0.03%
2021/06/16	6	68.25	6	68.77	69.30	0	11,791	0.00%
2021/06/15	0	0.00	3	68.00	67.80	-3	11,687	-0.03%
2021/06/11	0	0.00	5	64.52	63.60	-5	11,555	-0.04%
2021/06/07	0	0.00	3	63.90	64.10	-3	11,934	-0.03%
2021/06/02	10	65.10	4	65.78	64.30	6	11,861	0.05%
2021/05/28	0	0.00	3	61.50	61.50	-3	11,730	-0.03%
2021/05/26	0	0.00	1	61.40	62.00	-1	11,829	-0.01%
2021/05/21	2	57.55	0	0.00	57.60	2	11,816	0.02%
2021/05/20	3	58.10	1	58.10	57.50	2	11,905	0.02%
2021/05/19	1	55.00	0	0.00	56.80	1	11,823	0.01%
2021/05/18	0	0.00	2	55.20	55.80	-2	12,099	-0.02%
2021/05/17	3	53.07	4	54.35	52.20	-1	12,110	-0.01%
2021/05/13	1	55.50	0	0.00	55.20	1	11,918	0.01%
2021/05/12	2	54.50	1	56.00	54.50	1	11,847	0.01%
2021/05/11	1	57.00	1	57.80	55.30	0	11,750	0.00%
2021/05/10	3	60.80	0	0.00	59.90	3	12,020	0.02%
2021/05/06	1	58.40	0	0.00	59.00	1	12,352	0.01%
2021/05/05	2	60.60	6	59.68	58.90	-4	12,507	-0.03%
2021/05/04	1	59.50	0	0.00	60.50	1	12,696	0.01%
2021/05/03	3	65.43	10	65.48	63.00	-7	12,729	-0.05%
2021/04/29	3	67.40	3	66.87	66.40	0	12,823	0.00%
2021/04/28	12	65.28	6	64.65	65.70	6	12,537	0.05%
2021/04/27	0	0.00	3	62.57	62.30	-3	12,354	-0.02%
2021/04/26	12	62.35	4	62.13	62.80	8	12,303	0.07%
2021/04/23	1	58.80	30	59.48	61.40	-29	11,914	-0.24%
2021/04/22	3	57.73	1	58.00	55.90	2	11,783	0.02%
2021/04/21	2	57.60	0	0.00	57.30	2	11,799	0.02%
2021/04/20	1	57.00	22	57.25	57.40	-21	11,736	-0.18%
2021/04/16	1	55.30	0	0.00	55.20	1	11,708	0.01%
2021/04/15	0	55.90	4	56.00	56.00	-4	11,723	-0.03%
2021/04/14	2	53.20	0	0.00	52.90	2	11,656	0.02%
2021/04/12	7	54.81	1	55.50	54.60	6	12,037	0.05%
2021/04/09	11	55.01	0	0.00	55.30	11	12,358	0.09%
2021/04/07	0	0.00	1	56.50	56.70	-1	12,186	-0.01%
2021/04/01	0	0.00	1	55.20	55.00	-1	12,093	-0.01%
2021/03/31	1	55.10	11	54.88	55.10	-10	12,061	-0.08%
2021/03/29	0	0.00	8	54.15	54.20	-8	12,152	-0.07%
2021/03/25	0	0.00	2	54.00	53.30	-2	12,454	-0.02%
2021/03/19	2	53.25	5	54.00	54.80	-3	13,461	-0.02%
2021/03/18	1	54.00	0	0.00	53.90	1	13,316	0.01%
2021/03/17	1	53.40	0	0.00	52.60	1	13,694	0.01%
2021/03/16	0	0.00	1	52.30	53.50	-1	13,719	-0.01%
2021/03/15	0	0.00	1	50.70	52.10	-1	13,566	-0.01%
2021/03/12	12	49.58	0	0.00	50.40	12	13,435	0.09%
2021/03/11	0	0.00	10	51.00	51.10	-10	13,364	-0.07%
2021/02/24	10	49.85	0	0.00	49.70	10	13,605	0.07%
2021/02/22	3	53.40	3	53.80	53.00	0	13,846	0.00%
2021/02/17	7	49.79	10	49.24	49.35	-3	13,096	-0.02%
2021/02/05	0	0.00	3	48.03	48.05	-3	12,921	-0.02%
2021/02/04	5	49.50	0	0.00	48.50	5	12,838	0.04%
2021/02/02	2	49.88	1	49.50	49.60	1	12,568	0.01%
2021/02/01	3	50.03	6	49.99	50.50	-3	12,400	-0.02%
2021/01/29	1	49.60	0	0.00	49.10	1	11,970	0.01%
2021/01/28	1	49.45	1	48.40	47.20	0	11,788	0.00%
2021/01/26	0	0.00	1	49.25	49.25	-1	11,336	-0.01%
2021/01/25	1	48.75	9	48.73	48.60	-8	11,053	-0.07%
2021/01/22	2	47.00	5	47.17	48.10	-3	10,747	-0.03%
2021/01/21	0	0.00	9	45.09	45.35	-9	10,434	-0.09%
2021/01/20	5	43.55	0	0.00	43.35	5	10,307	0.05%
2021/01/19	5	44.55	0	0.00	44.55	5	10,227	0.05%
2021/01/18	0	0.00	2	43.25	44.80	-2	10,163	-0.02%
2021/01/14	3	45.45	0	0.00	45.25	3	9,898	0.03%
2021/01/12	13	46.61	1	46.75	46.30	12	9,641	0.12%
2021/01/11	2	47.35	0	0.00	47.80	2	9,521	0.02%
2021/01/08	15	47.70	0	0.00	47.45	15	9,504	0.16%
2021/01/07	2	48.50	2	48.75	48.15	0	9,418	0.00%
2021/01/06	2	48.10	1	47.70	47.05	1	9,411	0.01%
2021/01/05	3	48.80	0	0.00	49.00	3	9,338	0.03%
2021/01/04	3	48.15	2	49.10	48.50	1	8,979	0.01%
2020/12/30	0	0.00	2	46.55	45.95	-2	8,502	-0.02%
2020/12/28	0	0.00	1	46.50	46.65	-1	8,355	-0.01%
2020/12/25	1	45.00	15	45.27	45.30	-14	8,273	-0.17%
2020/12/22	0	0.00	2	47.65	45.50	-2	8,084	-0.02%
2020/12/21	2	48.20	2	45.45	48.20	0	7,859	0.00%
2020/12/16	0	0.00	7	46.61	46.90	-7	6,983	-0.10%
2020/12/15	12	44.54	9	44.47	43.80	3	6,570	0.05%
2020/12/14	8	46.03	0	0.00	46.00	8	6,367	0.13%
2020/12/11	1	44.95	5	45.82	45.40	-4	6,225	-0.06%
2020/12/10	22	43.14	39	43.02	43.45	-17	5,707	-0.30%
2020/12/09	3	42.47	12	42.58	42.20	-9	5,573	-0.16%
2020/12/08	20	42.86	0	0.00	42.85	20	5,507	0.36%
2020/12/07	0	0.00	1	42.80	42.90	-1	5,773	-0.02%
2020/12/04	10	43.38	10	42.65	43.05	0	5,885	0.00%
2020/12/03	16	42.85	2	43.10	42.75	14	5,731	0.24%
2020/12/02	6	42.50	16.1	42.59	42.55	-10.1	5,636	-0.18%
2020/12/01	21	42.05	5	42.45	42.50	16	5,581	0.29%
2020/11/26	0	0.00	10	41.95	41.95	-10	5,804	-0.17%
2020/11/25	0	0.00	1	42.35	41.90	-1	5,880	-0.02%
2020/11/24	1	42.05	1	42.25	42.10	0	6,174	0.00%
2020/11/23	15	42.80	8	42.72	42.80	7	6,054	0.12%
2020/11/20	0	0.00	12	41.23	41.90	-12	5,885	-0.20%
2020/11/19	1	40.10	5	40.85	40.70	-4	5,592	-0.07%
2020/11/18	0	0.00	5	40.00	39.95	-5	5,521	-0.09%
2020/11/17	15	39.05	0	0.00	38.90	15	5,601	0.27%
2020/11/16	5	39.35	2.5	39.33	39.35	2.5	5,868	0.04%
2020/11/12	10	39.35	0	0.00	39.35	10	6,406	0.16%
2020/11/10	1	39.55	1	39.60	39.40	0	6,801	0.00%
2020/11/06	0	0.00	3	39.75	39.30	-3	7,464	-0.04%
2020/10/29	1	38.70	0	0.00	39.05	1	7,884	0.01%
2020/10/16	0	0.00	7	39.31	38.60	-7	8,510	-0.08%
2020/10/15	5	39.80	0	0.00	39.50	5	8,647	0.06%
2020/10/14	1	39.50	5	39.05	39.65	-4	8,656	-0.05%
2020/10/06	5	38.90	0	0.00	39.05	5	9,384	0.05%
2020/09/30	7	37.66	0	0.00	38.10	7	9,882	0.07%
2020/09/25	1	38.45	0	0.00	37.60	1	10,413	0.01%
2020/09/24	1	38.90	0	0.00	38.55	1	10,511	0.01%
2020/09/22	1	39.75	0	0.00	40.05	1	11,084	0.01%
2020/09/16	0	0.00	15	41.60	41.30	-15	11,249	-0.13%
2020/09/15	3	42.37	2	42.30	41.65	1	11,338	0.01%
2020/09/14	12	41.70	0	0.00	41.70	12	11,693	0.10%
2020/09/10	0	0.00	12	42.19	40.80	-12	12,189	-0.10%
2020/09/09	12	41.34	0	0.00	41.15	12	12,078	0.10%
2020/09/04	12	40.64	3	40.50	40.65	9	12,307	0.07%
2020/09/03	1	41.30	0	0.00	41.00	1	12,619	0.01%
2020/09/02	1	41.15	0	0.00	41.15	1	13,279	0.01%
2020/09/01	2	40.95	0	0.00	40.60	2	13,354	0.01%
2020/08/27	0	0.00	5	39.94	40.05	-5	13,279	-0.04%
2020/08/25	0	0.00	1	39.25	40.10	-1	13,704	-0.01%
2020/08/21	7	38.16	0	0.00	38.50	7	14,062	0.05%
2020/08/20	3	38.02	1	39.40	38.50	2	14,188	0.01%
2020/08/18	2	42.25	1	42.05	41.20	1	14,805	0.01%
2020/08/17	0	0.00	10	44.00	43.50	-10	15,335	-0.07%
2020/08/14	10	43.15	0	0.00	43.55	10	15,665	0.06%
2020/08/13	0	0.00	4	42.71	44.00	-4	16,035	-0.02%
2020/08/12	1	40.90	11	40.78	40.90	-10	15,663	-0.06%
2020/08/11	11	41.30	1	40.90	41.30	10	15,714	0.06%
2020/08/10	1	42.15	0	0.00	40.60	1	15,931	0.01%
2020/07/31	1	40.70	0	0.00	40.85	1	17,766	0.01%
2020/07/23	7	42.27	0	0.00	42.00	7	17,960	0.04%
2020/07/21	1	41.05	6	41.10	41.50	-5	17,986	-0.03%
2020/07/16	6	43.10	2	43.05	43.25	4	17,635	0.02%
2020/07/14	10	43.70	0	0.00	42.50	10	17,379	0.06%
2020/07/10	17	42.43	11	42.16	42.50	6	17,133	0.04%
2020/07/08	0	0.00	5	43.57	43.85	-5	16,649	-0.03%
2020/07/07	10	44.70	6	43.25	43.50	4	16,597	0.02%
2020/07/06	16	45.09	23	44.46	44.00	-7	16,597	-0.04%
2020/07/03	3	43.33	4	43.10	43.00	-1	16,418	-0.01%
2020/07/02	4	43.36	1	42.40	43.95	3	16,271	0.02%
2020/07/01	20	41.85	43	41.97	41.95	-23	15,947	-0.14%
2020/06/30	5	40.80	0	0.00	40.60	5	15,644	0.03%
2020/06/29	2	41.03	0	0.00	40.65	2	15,658	0.01%
2020/06/24	1	40.45	1	40.75	40.50	0	15,616	0.00%
2020/06/23	32	40.96	0	0.00	40.65	32	15,686	0.20%
2020/06/19	1	41.40	1	41.00	40.50	0	15,803	0.00%
2020/06/18	27	39.77	26	39.63	40.60	1	15,511	0.01%
2020/06/17	3	38.35	1	38.30	38.40	2	15,081	0.01%
2020/06/12	4	38.00	0	0.00	37.95	4	14,993	0.03%
2020/06/11	3	38.33	27	38.07	38.20	-24	14,908	-0.16%
2020/06/10	9	36.86	32	37.65	38.05	-23	14,791	-0.16%
2020/06/09	16	38.37	13	37.59	37.35	3	14,569	0.02%
2020/06/08	36	40.91	0	0.00	40.55	36	13,891	0.26%
2020/06/05	0	0.00	15	40.45	40.80	-15	13,694	-0.11%
2020/06/04	5	40.30	25	40.42	40.35	-20	13,703	-0.15%
2020/06/02	0	0.00	5	41.35	41.00	-5	13,320	-0.04%
2020/05/29	1	41.05	3	40.95	40.60	-2	12,818	-0.02%
2020/05/28	1	40.80	68	41.54	40.55	-67	12,660	-0.53%
2020/05/27	0	0.00	12	41.78	41.60	-12	12,319	-0.10%
2020/05/26	13	42.02	13	42.21	41.70	0	12,135	0.00%
2020/05/25	5	42.04	8	42.12	42.30	-3	11,780	-0.03%
2020/05/22	7	40.01	18	40.23	39.80	-11	11,043	-0.10%
2020/05/21	9	38.54	5	39.27	38.85	4	10,233	0.04%
2020/05/20	1	38.50	4	38.78	39.05	-3	9,765	-0.03%
2020/05/19	15	37.10	0	0.00	36.30	15	9,161	0.16%
2020/05/18	30	36.09	0	0.00	36.10	30	8,953	0.34%
2020/05/15	20	35.80	27	35.51	35.80	-7	8,840	-0.08%
2020/05/14	15	37.30	1	37.50	36.50	14	8,503	0.16%
2020/05/13	0	0.00	4	36.80	37.45	-4	8,158	-0.05%
2020/05/12	12	35.63	11	36.18	35.85	1	7,777	0.01%
2020/05/11	0	0.00	3	33.90	34.90	-3	7,351	-0.04%
2020/05/08	1	33.45	1	33.70	33.00	0	6,940	0.00%
2020/05/05	10	31.00	0	0.00	30.60	10	6,183	0.16%
2020/04/28	0	0.00	12	30.90	30.95	-12	6,023	-0.20%
2020/04/27	0	0.00	3	30.70	30.80	-3	5,969	-0.05%
2020/04/23	6	28.35	0	0.00	28.35	6	5,699	0.11%
2020/04/16	6	28.65	0	0.00	29.10	6	5,528	0.11%
2020/04/10	11	27.77	6	27.80	27.80	5	5,406	0.09%
2020/04/09	1	27.85	1	27.95	27.60	0	5,419	0.00%
2020/04/06	1	25.05	0	0.00	25.20	1	5,157	0.02%
2020/03/30	6	24.85	0	0.00	25.10	6	5,085	0.12%
2020/03/27	0	0.00	1	24.55	24.60	-1	4,988	-0.02%
2020/03/26	1	23.95	0	0.00	24.05	1	4,862	0.02%
2020/03/25	1	25.20	1	25.10	24.30	0	4,773	0.00%
2020/03/17	1	22.95	0	0.00	22.00	1	4,367	0.02%
2020/03/16	1	23.25	0	0.00	23.70	1	4,396	0.02%
2020/03/13	1	23.55	3	24.17	25.00	-2	4,384	-0.05%
2020/03/12	4	26.60	10	26.40	26.15	-6	4,318	-0.14%
2020/03/10	10	28.40	0	0.00	28.40	10	4,285	0.23%
2020/03/09	1	29.20	0	0.00	29.00	1	4,176	0.02%
2020/03/06	0	0.00	1	30.25	30.30	-1	4,136	-0.02%
2020/03/05	0	0.00	10	30.70	30.60	-10	4,249	-0.24%
2020/03/02	20	30.78	0	0.00	30.60	20	4,476	0.45%
2020/02/27	0	0.00	7	31.39	30.90	-7	4,561	-0.15%
2020/02/25	7	30.98	0	0.00	31.10	7	5,137	0.14%
2020/02/12	10	29.85	0	0.00	29.80	10	5,426	0.18%
2020/02/10	0	0.00	1	29.30	29.15	-1	5,744	-0.02%
2020/01/17	1	31.50	0	0.00	31.40	1	6,288	0.02%
2020/01/13	0	0.00	1	30.75	30.75	-1	6,421	-0.02%
2020/01/08	3	30.48	2	30.53	30.55	1	6,520	0.02%
2019/12/27	1	31.30	1	31.20	31.15	0	7,464	0.00%
2019/12/26	1	31.10	1	30.90	30.90	0	7,462	0.00%
2019/12/16	0	0.00	1	30.85	31.00	-1	7,349	-0.01%
2019/12/13	0	0.00	2	30.45	30.20	-2	7,288	-0.03%
2019/12/12	2	30.45	1	30.30	30.20	1	7,172	0.01%
2019/12/11	2	30.80	0	0.00	30.80	2	7,033	0.03%
2019/12/02	1	31.50	0	0.00	31.30	1	6,883	0.01%
2019/11/27	0	0.00	5	33.00	33.15	-5	6,741	-0.07%
2019/11/25	1	33.25	0	0.00	32.60	1	6,607	0.02%
2019/11/22	0	0.00	1	33.00	32.55	-1	6,450	-0.02%
2019/11/19	0	0.00	1	32.35	32.00	-1	6,753	-0.01%
2019/11/15	1	32.00	2	32.28	31.85	-1	6,786	-0.01%
2019/11/08	1	32.80	0	0.00	32.85	1	6,584	0.02%
2019/11/07	5	31.84	0	0.00	31.75	5	6,266	0.08%
2019/11/05	0	0.00	1	32.70	32.75	-1	6,175	-0.02%
2019/11/04	0	0.00	1	32.00	32.05	-1	5,941	-0.02%
2019/10/23	0	0.00	1	31.80	31.50	-1	5,547	-0.02%
2019/10/22	1	32.20	0	0.00	32.00	1	5,538	0.02%
2019/10/17	0	0.00	3	30.90	31.35	-3	5,366	-0.06%
2019/10/16	2	30.98	0	0.00	30.85	2	5,349	0.04%
2019/10/15	0	0.00	1	31.25	30.90	-1	5,293	-0.02%
2019/10/14	3	30.73	2	30.63	31.00	1	5,017	0.02%
2019/10/07	2	30.45	0	0.00	30.90	2	4,709	0.04%
2019/10/04	0	0.00	4	29.85	29.80	-4	4,594	-0.09%
2019/10/03	3	29.93	2	30.25	30.10	1	4,570	0.02%
2019/10/02	0	0.00	1	28.35	29.40	-1	4,302	-0.02%
2019/09/27	1	28.30	0	0.00	28.15	1	4,302	0.02%
2019/09/24	0	0.00	1	28.95	29.00	-1	4,368	-0.02%
2019/09/11	5	28.80	0	0.00	28.75	5	4,673	0.11%
2019/09/10	3	28.07	1	28.40	29.00	2	4,647	0.04%
2019/09/09	1	29.65	0	0.00	29.40	1	4,526	0.02%
2019/09/06	0	0.00	1	29.20	29.40	-1	4,527	-0.02%
2019/09/04	3	29.25	2	28.90	29.35	1	4,608	0.02%
2019/09/02	1	28.20	0	0.00	28.25	1	4,558	0.02%
2019/08/30	1	28.00	0	0.00	27.90	1	4,556	0.02%
2019/08/28	1	28.10	0	0.00	28.05	1	4,513	0.02%
2019/08/27	3	28.47	1	28.35	28.00	2	4,599	0.04%
2019/08/26	2	27.48	2	27.60	28.10	0	4,548	0.00%
2019/08/23	1	30.35	1	30.55	30.30	0	4,475	0.00%
2019/08/22	5	31.24	1	31.05	30.80	4	4,316	0.09%
2019/08/16	0	0.00	10	32.63	32.80	-10	4,127	-0.24%
2019/08/15	10	32.50	0	0.00	32.50	10	4,190	0.24%
2019/08/06	0	0.00	1	32.40	32.00	-1	4,444	-0.02%
2019/08/05	0	0.00	3	32.35	32.25	-3	4,458	-0.07%
2019/07/26	0	0.00	1	34.95	34.75	-1	4,692	-0.02%
2019/06/13	3	32.75	3	32.60	32.65	0	7,961	0.00%
2019/06/11	1	32.00	1	31.90	31.70	0	7,877	0.00%
2019/06/03	2	31.25	2	30.75	31.05	0	8,323	0.00%
2019/05/24	6	30.44	0	0.00	30.25	6	8,087	0.07%
2019/05/23	2	30.70	0	0.00	30.80	2	8,036	0.02%
2019/05/20	0	0.00	1	33.75	33.65	-1	7,855	-0.01%
2019/05/14	1	30.65	1	31.70	32.60	0	7,996	0.00%
2019/05/13	5	33.00	0	0.00	33.00	5	7,903	0.06%
2019/05/02	0	0.00	20	36.95	37.40	-20	8,187	-0.24%
2019/04/30	1	36.30	1	36.45	36.95	0	8,159	0.00%
2019/04/24	5	37.70	0	0.00	37.55	5	8,154	0.06%
2019/04/23	5	37.30	0	0.00	37.80	5	8,109	0.06%
2019/04/22	15	38.48	0	0.00	37.80	15	8,045	0.19%
2019/04/19	5	37.95	6	37.90	38.35	-1	8,029	-0.01%
2019/04/17	1	38.00	1	38.15	37.50	0	7,919	0.00%
2019/04/15	3	37.00	0	0.00	37.15	3	7,682	0.04%
2019/04/12	2	36.10	0	0.00	36.30	2	7,588	0.03%
2019/04/11	0	0.00	1	36.80	36.20	-1	7,488	-0.01%
2019/04/10	2	37.58	0	0.00	37.25	2	7,275	0.03%
2019/04/03	0	0.00	3	34.50	34.50	-3	6,398	-0.05%
2019/04/01	1	34.10	0	0.00	33.95	1	6,285	0.02%
2019/03/29	5	34.12	9	34.58	34.50	-4	6,158	-0.06%
2019/03/27	0	0.00	2	33.60	33.65	-2	6,233	-0.03%
2019/03/26	0	0.00	1	33.55	33.60	-1	6,351	-0.02%
2019/03/22	3	34.55	0	0.00	33.80	3	6,338	0.05%
2019/03/21	4	36.05	0	0.00	35.10	4	6,491	0.06%
2019/03/13	1	34.10	0	0.00	34.05	1	7,331	0.01%
2019/02/27	0	0.00	5	31.80	32.25	-5	7,836	-0.06%
2019/02/21	5	33.29	0	0.00	33.10	5	8,252	0.06%
2019/01/28	0	0.00	1	32.40	32.10	-1	9,420	-0.01%
2019/01/04	1	29.10	0	0.00	29.00	1	9,580	0.01%
2018/12/13	0	0.00	11	33.95	33.50	-11	9,881	-0.11%
2018/12/12	10	32.44	0	0.00	32.60	10	8,813	0.11%
2018/12/11	1	32.55	0	0.00	32.00	1	8,820	0.01%
2018/11/30	0	0.00	10	32.00	31.70	-10	8,545	-0.12%
2018/11/23	10	29.95	10	30.32	29.85	0	8,610	0.00%
2018/11/19	15	32.13	15	32.50	32.00	0	8,643	0.00%
2018/11/16	0	0.00	1	32.30	32.00	-1	8,521	-0.01%
2018/11/14	5	29.85	0	0.00	30.40	5	8,442	0.06%
2018/11/13	5	27.00	1	28.80	29.30	4	8,313	0.05%
2018/11/12	1	28.15	1	29.00	28.20	0	8,185	0.00%
2018/11/09	15	27.14	10	27.93	28.30	5	8,118	0.06%
2018/11/02	0	0.00	5	26.00	26.30	-5	8,026	-0.06%
2018/10/31	0	0.00	1	24.00	24.40	-1	7,903	-0.01%
2018/10/29	0	0.00	2	22.90	22.95	-2	8,015	-0.02%
2018/10/26	0	0.00	2	22.68	22.55	-2	8,112	-0.02%
2018/10/25	5	21.83	1	22.25	22.45	4	8,115	0.05%
2018/10/18	3	23.75	0	0.00	23.55	3	8,974	0.03%
2018/10/17	4	24.10	0	0.00	23.70	4	8,998	0.04%
2018/10/15	0	0.00	4	24.75	24.50	-4	9,156	-0.04%
2018/10/12	0	0.00	1	24.10	24.00	-1	9,258	-0.01%
2018/10/11	7	23.73	51	24.02	23.60	-44	9,310	-0.47%
2018/10/09	0	0.00	25	25.67	26.20	-25	9,330	-0.27%
2018/10/08	1	26.40	1	26.20	26.65	0	9,758	0.00%
2018/10/05	5	27.64	111	27.19	26.20	-106	9,945	-1.07%	大賣/鉅額交易
2018/10/03	2	28.53	1	28.90	28.20	1	11,209	0.01%
2018/10/02	2	28.98	0	0.00	28.95	2	11,130	0.02%
2018/09/18	1	31.70	0	0.00	32.00	1	10,667	0.01%
2018/09/17	0	32.20	0	0.00	32.00	0	10,634	0.00%
2018/09/14	1	32.40	1	32.15	32.50	0	10,701	0.00%
2018/09/12	1	31.00	0	0.00	31.00	1	10,627	0.01%
2018/09/05	0	0.00	6	34.65	34.50	-6	10,714	-0.06%
2018/09/04	6	36.18	6	35.80	36.00	0	10,692	0.00%
2018/09/03	6	36.25	0	0.00	35.80	6	10,587	0.06%
2018/08/31	1	37.00	1	36.95	36.70	0	10,639	0.00%
2018/08/27	10	35.67	10	35.55	35.15	0	10,920	0.00%
2018/08/23	1	33.85	1	33.40	34.10	0	10,966	0.00%
2018/08/22	1	33.90	1	34.00	33.75	0	10,906	0.00%
2018/08/13	1	36.05	1	35.60	35.50	0	12,287	0.00%
2018/07/27	1	40.15	1	40.30	40.05	0	12,973	0.00%
2018/07/26	3	40.40	23	39.74	40.70	-20	12,803	-0.16%
2018/07/19	0	0.00	1	37.50	37.15	-1	12,298	-0.01%
2018/07/18	0	0.00	6	38.68	37.80	-6	12,405	-0.05%
2018/07/17	6	38.35	0	0.00	38.90	6	12,362	0.05%
2018/07/16	20	39.10	17	38.65	38.65	3	12,343	0.02%
2018/07/12	12	37.44	15	37.60	37.55	-3	11,975	-0.03%
2018/07/11	31	35.89	32	35.96	37.15	-1	11,380	-0.01%
2018/07/10	1	32.95	1	33.45	33.80	0	10,879	0.00%
2018/07/06	51	31.55	50	30.50	31.20	1	11,464	0.01%
2018/07/04	1	32.35	1	32.50	32.70	0	12,447	0.00%
2018/07/03	2	32.90	2	32.45	32.10	0	13,006	0.00%
2018/06/28	1	33.65	1	33.75	33.70	0	13,502	0.00%
2018/06/26	1	33.10	0	0.00	33.30	1	13,867	0.01%
2018/06/25	1	34.45	1	34.15	33.80	0	13,903	0.00%
2018/06/22	1	33.30	3	33.52	33.20	-2	13,990	-0.01%
2018/06/21	0	0.00	2	33.20	33.50	-2	14,047	-0.01%
2018/06/20	1	33.50	1	32.65	32.60	0	14,114	0.00%
2018/06/19	3	33.90	1	34.20	33.75	2	14,119	0.01%
2018/06/08	0	0.00	55	35.24	35.85	-55	13,940	-0.39%
2018/06/07	0	0.00	70	35.49	35.20	-70	13,820	-0.51%
2018/06/06	26	36.03	1	36.35	35.70	25	13,746	0.18%
2018/06/05	30	36.05	0	0.00	35.75	30	13,586	0.22%
2018/06/04	31	36.54	31	36.55	36.30	0	13,518	0.00%
2018/06/01	90	35.35	0	0.00	36.20	90	13,373	0.67%
2018/05/29	11	35.31	1	36.20	35.20	10	13,382	0.07%
2018/05/28	2	34.93	12	34.90	34.90	-10	13,185	-0.08%
2018/05/25	0	0.00	1	34.00	33.10	-1	12,886	-0.01%
2018/05/24	0	0.00	1	34.50	34.00	-1	12,837	-0.01%
2018/05/23	33	34.43	11	34.08	34.05	22	12,805	0.17%
2018/05/22	5	33.94	5	34.16	35.20	0	12,626	0.00%
2018/05/21	1	31.05	2	31.78	32.00	-1	12,098	-0.01%
2018/05/18	3	31.03	2	31.50	30.60	1	11,960	0.01%
2018/05/14	20	32.28	1	32.05	31.75	19	12,428	0.15%
2018/05/11	2	31.65	1	31.85	31.50	1	12,508	0.01%
2018/05/08	2	31.45	2	31.83	31.55	0	14,501	0.00%
2018/04/24	2	33.95	43	33.17	34.00	-41	15,052	-0.27%
2018/04/23	0	0.00	55	34.09	33.60	-55	14,844	-0.37%
2018/04/20	2	34.98	2	34.95	34.65	0	14,749	0.00%
2018/04/19	1	35.20	1	35.35	35.00	0	14,655	0.00%
2018/04/18	1	34.70	0	0.00	34.70	1	14,658	0.01%
2018/04/17	21	35.96	16	36.21	35.50	5	14,648	0.03%
2018/04/16	2	36.65	3	36.93	37.60	-1	14,689	-0.01%
2018/04/12	12	36.33	11	36.40	36.20	1	14,567	0.01%
2018/04/11	7	37.64	1	39.00	35.30	6	14,156	0.04%
2018/04/10	4	38.89	9	38.75	38.20	-5	13,821	-0.04%
2018/04/09	17	41.04	3	43.60	40.50	14	13,502	0.10%
2018/03/30	5	49.00	17	49.66	50.00	-12	12,756	-0.09%
2018/03/28	3	49.00	0	0.00	48.90	3	12,459	0.02%
2018/03/22	0	0.00	5	48.31	48.55	-5	12,284	-0.04%
2018/03/20	0	0.00	1	47.15	47.60	-1	12,144	-0.01%
2018/03/16	1	46.40	5	46.39	47.10	-4	12,420	-0.03%
2018/03/13	0	0.00	2	46.10	46.00	-2	12,882	-0.02%
2018/03/12	2	46.75	2	45.88	45.60	0	13,218	0.00%
2018/03/09	1	45.80	1	46.10	45.95	0	13,279	0.00%
2018/03/06	5	45.23	5	44.91	45.50	0	13,345	0.00%
2018/03/05	1	44.70	1	44.80	44.30	0	13,349	0.00%
2018/03/02	6.1	44.31	4	44.33	44.55	2.1	13,462	0.02%
2018/03/01	4	46.30	0	0.00	46.10	4	13,309	0.03%
2018/02/27	4	47.90	0	0.00	47.25	4	13,353	0.03%
2018/02/22	3	48.52	2	48.70	48.10	1	14,128	0.01%
2018/02/21	0	0.00	1	48.05	50.50	-1	14,260	-0.01%
2018/02/12	2	46.75	1	46.80	46.15	1	14,596	0.01%
2018/02/08	30	48.68	1	47.10	47.50	29	16,522	0.18%
2018/02/07	6	48.89	9	48.92	49.00	-3	17,249	-0.02%
2018/02/06	3	46.07	52	45.72	46.50	-49	17,155	-0.29%
2018/02/05	4	48.05	3	47.05	48.50	1	16,883	0.01%
2018/02/02	19	50.16	1	50.30	49.70	18	16,783	0.11%
2018/02/01	12	52.18	2	53.65	51.40	10	16,594	0.06%
2018/01/31	64	55.39	64	55.39	53.10	0	16,249	0.00%
2018/01/30	45	53.78	44	53.77	53.10	1	14,707	0.01%
2018/01/29	9	51.51	5	51.50	51.50	4	14,188	0.03%
2018/01/25	1	50.20	0	0.00	49.50	1	14,094	0.01%
2018/01/24	0	0.00	2	50.60	51.20	-2	14,062	-0.01%
2018/01/23	18	51.55	8	51.38	50.30	10	14,143	0.07%
2018/01/22	6	51.08	20	50.86	53.40	-14	13,899	-0.10%
2018/01/19	13	48.50	1	48.50	48.80	12	13,640	0.09%
2018/01/18	8	47.86	0	0.00	47.35	8	13,612	0.06%
2018/01/17	7	49.19	7	48.30	48.30	0	13,689	0.00%
2018/01/16	18	48.25	1	48.20	48.15	17	13,914	0.12%
2018/01/12	1	50.80	5	50.29	49.95	-4	13,983	-0.03%
2018/01/11	39	49.91	36	49.98	49.45	3	13,887	0.02%
2018/01/10	31	49.06	10	48.60	49.40	21	13,737	0.15%
2018/01/09	2	46.83	2	46.68	46.90	0	13,549	0.00%
2018/01/08	0	0.00	1	47.20	47.50	-1	13,458	-0.01%
2018/01/05	2	45.98	3	46.23	46.30	-1	13,568	-0.01%
2018/01/04	5	46.15	4	46.55	45.80	1	13,668	0.01%
2018/01/03	6	45.54	6	46.14	46.35	0	13,721	0.00%
2018/01/02	21	46.07	4	46.34	45.55	17	13,633	0.12%