元太 (8069)-元富-安南券商分點個股進出

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
225.5
漲跌
▲9.0
漲幅
+4.16%
成交量
11,611張
產業
上櫃光電類股
1439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－元富-安南券商分點個股進出

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

元富-安南券商分點個股進出
元富-安南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
2024/05/23	0	0.00	3	220.00	225.50	-3	6,933	-0.04%
2024/05/16	0	0.00	1.1	211.96	210.50	-1.1	7,020	-0.02%
2024/05/10	2	210.00	0	0.00	210.50	2	7,130	0.03%
2024/05/08	1	213.00	0	0.00	209.50	1	7,447	0.01%
2024/05/06	0	0.00	0	218.00	218.00	0	7,669	0.00%
2024/05/03	10	219.00	10	217.00	217.50	0	8,148	0.00%
2024/04/30	0	0.00	1	210.00	210.00	-1	8,213	-0.01%
2024/04/29	0	0.00	1	221.50	220.50	-1	8,180	-0.01%
2024/04/25	1	210.50	1	216.50	216.50	0	8,015	0.00%
2024/04/18	1	225.00	7	229.36	225.50	-6	7,695	-0.08%
2024/04/17	11	228.64	10.6	230.56	229.00	0.4	7,574	0.01%
2024/04/16	0	0.00	0	237.00	237.00	0	7,500	0.00%
2024/04/12	2	242.00	1	245.00	245.00	1	7,483	0.01%
2024/04/11	0.1	240.00	0	0.00	242.00	0.1	7,431	0.00%
2024/04/10	0.1	239.50	5	237.00	240.00	-4.9	7,391	-0.07%
2024/04/08	0	0.00	1	235.00	232.00	-1	7,348	-0.01%
2024/03/29	6	230.42	0	0.00	229.00	6	7,556	0.08%
2024/03/28	0	0.00	0	228.00	227.00	0	7,624	0.00%
2024/03/26	0	0.00	5	235.00	229.50	-5	7,926	-0.06%
2024/03/25	5	237.50	0.1	233.50	237.00	4.9	7,892	0.06%
2024/03/21	1.1	237.41	4	242.50	236.50	-2.9	7,785	-0.04%
2024/03/20	5	239.50	1	238.50	238.50	4	7,913	0.05%
2024/03/15	1	238.00	2	236.00	234.00	-1	7,914	-0.01%
2024/03/12	1	234.01	0	0.00	236.00	1	7,793	0.01%
2024/03/08	3	230.83	1	231.00	222.50	2	7,635	0.03%
2024/03/07	4	240.00	3	240.00	240.00	1	7,314	0.01%
2024/03/06	2	243.75	2	241.00	241.00	0	7,264	0.00%
2024/03/05	0	0.00	2	241.00	241.00	-2	7,259	-0.03%
2024/03/04	3	252.17	3	246.67	246.50	0	7,191	0.00%
2024/03/01	6	248.75	5	251.30	253.00	1	7,109	0.01%
2024/02/29	4	239.25	5	242.60	246.00	-1	6,948	-0.01%
2024/02/27	1	227.00	0	0.00	230.00	1	6,664	0.02%
2024/02/26	2	222.50	1	222.51	223.50	1	6,590	0.02%
2024/02/23	0	0.00	0.1	232.00	231.50	-0.1	6,505	0.00%
2024/02/22	2	231.25	0	0.00	233.00	2	6,498	0.03%
2024/02/21	0	0.00	2	231.50	232.00	-2	6,489	-0.03%
2024/02/20	0	0.00	1.1	224.73	228.50	-1.1	6,446	-0.02%
2024/02/19	1	223.00	2	222.00	223.00	-1	6,536	-0.02%
2024/02/15	2	228.00	6	227.50	229.00	-4	6,481	-0.06%
2024/02/05	1	217.50	1	213.50	217.00	0	6,278	0.00%
2024/02/02	0	0.00	1	213.50	214.00	-1	6,223	-0.02%
2024/02/01	3	212.83	3	214.17	213.50	0	6,168	0.00%
2024/01/31	2	214.50	1	211.50	208.00	1	6,050	0.02%
2024/01/30	3	211.00	1	215.00	212.00	2	5,985	0.03%
2024/01/29	0	0.00	1	213.00	216.00	-1	5,987	-0.02%
2024/01/26	17	215.79	21.1	214.96	217.00	-4.1	5,799	-0.07%
2024/01/25	2	199.25	6	199.08	200.50	-4	5,280	-0.08%
2024/01/23	3	193.33	2	193.25	195.50	1	5,071	0.02%
2024/01/22	0	0.00	1	188.50	187.50	-1	4,994	-0.02%
2024/01/19	2	187.75	4	190.00	187.00	-2	4,987	-0.04%
2024/01/18	0	0.00	2	185.00	185.00	-2	4,944	-0.04%
2024/01/17	1	181.50	1	186.00	182.50	0	4,926	0.00%
2024/01/16	0	0.00	1	185.50	186.00	-1	4,946	-0.02%
2024/01/15	2	187.50	0	0.00	187.00	2	5,088	0.04%
2024/01/12	1	188.50	0	0.00	187.50	1	5,205	0.02%
2024/01/11	1	187.50	0	0.00	187.00	1	5,273	0.02%
2024/01/10	2	183.50	0	0.00	187.00	2	5,293	0.04%
2024/01/09	1	192.50	3	193.67	190.00	-2	5,268	-0.04%
2024/01/08	18	193.42	19	195.53	192.00	-1	5,267	-0.02%
2024/01/04	1	189.50	0	0.00	188.00	1	5,308	0.02%
2024/01/03	1	190.00	0	0.00	189.50	1	5,427	0.02%
2024/01/02	0	0.00	44	195.50	195.00	-44	5,495	-0.80%
2023/12/29	0	0.00	20	197.00	197.00	-20	5,531	-0.36%
2023/12/28	2.1	200.31	25	201.46	201.50	-22.9	5,510	-0.42%
2023/12/27	29	202.14	4.1	201.62	203.00	25	5,510	0.45%
2023/12/26	0	0.00	3	194.00	193.50	-3	5,340	-0.06%
2023/12/25	0	0.00	0.1	200.00	197.00	-0.1	5,297	0.00%
2023/12/22	65	194.56	15.2	193.22	197.00	49.8	5,205	0.96%
2023/12/21	3	181.67	0	0.00	182.00	3	4,892	0.06%
2023/12/20	2	180.25	0	0.00	181.00	2	4,888	0.04%
2023/12/19	1.1	177.07	0	0.00	177.00	1.1	4,911	0.02%
2023/12/18	1.1	179.01	0	0.00	178.50	1.1	4,963	0.02%
2023/12/15	0	181.50	1	182.50	180.00	-1	5,028	-0.02%
2023/12/14	0	181.00	7	179.14	181.00	-7	4,950	-0.14%
2023/12/08	0	0.00	1	181.00	178.50	-1	5,027	-0.02%
2023/12/07	1	180.50	0	0.00	180.50	1	5,225	0.02%
2023/12/05	0.1	179.50	0	0.00	179.00	0.1	5,321	0.00%
2023/12/04	1	181.00	0	0.00	181.00	1	5,328	0.02%
2023/11/30	0	0.00	1	179.50	183.00	-1	5,332	-0.02%
2023/11/29	1	176.50	0	0.00	178.50	1	5,283	0.02%
2023/11/21	1	177.50	0	0.00	176.00	1	5,460	0.02%
2023/11/20	1.1	178.41	0	0.00	177.50	1.1	5,505	0.02%
2023/11/17	0	0.00	3	180.00	181.00	-3	5,543	-0.05%
2023/11/16	12	179.50	12	178.75	180.50	0	5,583	0.00%
2023/11/15	0	0.00	2	181.00	180.00	-2	5,481	-0.04%
2023/11/09	12	170.50	12	168.75	172.50	0	6,645	0.00%
2023/11/07	2	168.50	0	0.00	168.50	2	6,755	0.03%
2023/11/06	1	179.50	0.1	174.00	173.00	0.9	6,738	0.01%
2023/11/03	0	0.00	1	173.50	173.50	-1	6,673	-0.01%
2023/10/23	5	167.40	1	171.50	168.00	4	7,307	0.05%
2023/10/20	2	172.75	0	0.00	173.00	2	7,205	0.03%
2023/10/11	1	179.00	1	179.00	181.00	0	7,233	0.00%
2023/10/06	0	0.00	1.1	184.55	182.00	-1.1	7,202	-0.02%
2023/10/05	0.1	182.50	3	181.00	182.50	-2.9	7,158	-0.04%
2023/10/04	0	0.00	0.2	178.50	178.00	-0.2	7,171	0.00%
2023/10/02	1	181.50	0.2	182.50	181.50	0.8	7,202	0.01%
2023/09/28	1	179.00	1	180.00	179.50	0	7,258	0.00%
2023/09/27	1	178.00	1	178.50	178.50	0	7,294	0.00%
2023/09/25	0.1	181.00	0	0.00	182.00	0.1	7,373	0.00%
2023/09/22	0	0.00	1	174.50	179.50	-1	7,489	-0.01%
2023/09/21	1	179.00	1	180.50	178.00	0	7,579	0.00%
2023/09/20	3	183.00	2	181.50	180.00	1	7,664	0.01%
2023/09/19	8	183.00	4	184.25	181.00	4	7,767	0.05%
2023/09/15	4	181.00	4	181.50	180.00	0	8,323	0.00%
2023/09/14	3.3	181.97	0	0.00	182.50	3.3	8,376	0.04%
2023/09/13	2	177.00	0	0.00	174.00	2	8,346	0.02%
2023/09/12	0.2	172.75	1	175.00	172.00	-0.8	8,365	-0.01%
2023/09/11	6	179.25	4	179.50	178.50	2	8,287	0.02%
2023/09/08	3	179.00	0	0.00	179.50	3	8,389	0.04%
2023/09/07	1	184.00	0	0.00	183.50	1	8,546	0.01%
2023/09/01	1	189.50	2	189.00	188.00	-1	9,011	-0.01%
2023/08/31	1	182.00	1	182.00	182.50	0	9,077	0.00%
2023/08/30	0.1	184.00	0	0.00	182.50	0.1	9,211	0.00%
2023/08/29	1	184.50	0	0.00	184.50	1	9,456	0.01%
2023/08/28	3	180.51	0	0.00	181.50	3	9,482	0.03%
2023/08/25	2	181.25	0	0.00	181.00	2	9,562	0.02%
2023/08/24	1	184.00	1	183.50	185.00	0	9,619	0.00%
2023/08/21	0	0.00	0.3	182.00	179.50	-0.3	9,991	0.00%
2023/08/18	2	181.00	0	0.00	181.00	2	10,044	0.02%
2023/08/17	108.5	179.36	104	179.44	183.50	4.5	9,996	0.05%	大買/大賣/
2023/08/16	14	192.96	12	196.75	191.00	2	9,513	0.02%
2023/08/15	6.2	200.82	6	203.83	202.50	0.2	9,446	0.00%
2023/08/14	2	200.00	0	0.00	201.00	2	9,624	0.02%
2023/08/11	0	0.00	1	204.00	204.50	-1	9,901	-0.01%
2023/08/10	0	0.00	1	212.50	208.50	-1	10,024	-0.01%
2023/08/09	0	0.00	1	222.50	218.00	-1	9,974	-0.01%
2023/08/08	1	225.50	0	225.50	225.50	1	10,000	0.01%
2023/08/07	0	0.00	1	227.50	228.00	-1	9,996	-0.01%
2023/08/01	1	224.00	0.1	224.00	222.50	0.9	10,227	0.01%
2023/07/31	1	226.00	0	0.00	225.00	1	10,323	0.01%
2023/07/28	1	222.50	2	217.75	221.50	-1	10,400	-0.01%
2023/07/27	3	211.50	0	0.00	213.00	3	10,711	0.03%
2023/07/25	1	211.00	1	208.00	208.00	0	11,620	0.00%
2023/07/20	1	215.99	0	0.00	213.00	1	11,800	0.01%
2023/07/19	2	224.50	2	219.25	219.00	0	11,899	0.00%
2023/07/18	1	220.00	1	222.00	222.00	0	12,083	0.00%
2023/07/17	0	0.00	0.2	220.47	218.50	-0.2	12,170	0.00%
2023/07/14	0	0.00	0.1	220.00	220.50	-0.1	12,292	0.00%
2023/07/13	1	224.50	0	0.00	221.00	1	12,382	0.01%
2023/07/12	0	0.00	0	221.50	221.50	0	12,447	0.00%
2023/07/06	0	217.00	0	0.00	216.50	0	12,802	0.00%
2023/07/05	2	228.50	0	0.00	223.50	2	13,110	0.02%
2023/06/30	1	226.50	3	224.83	225.00	-2	13,825	-0.01%
2023/06/29	1	218.00	1	215.50	220.50	0	13,824	0.00%
2023/06/28	0	0.00	1	214.00	215.00	-1	13,779	-0.01%
2023/06/27	0	0.00	1	211.50	211.50	-1	13,714	-0.01%
2023/06/26	31	207.48	38	207.29	207.50	-7	13,656	-0.05%
2023/06/20	1	223.00	0	0.00	227.00	1	13,325	0.01%
2023/06/16	1	232.00	2	230.75	228.50	-1	13,454	-0.01%
2023/06/15	2	231.25	0	0.00	231.00	2	13,434	0.01%
2023/06/14	1	235.00	0	236.50	235.00	1	13,455	0.01%
2023/06/13	3	234.67	3.1	237.48	241.00	-0.1	13,480	0.00%
2023/06/12	1	226.50	2	229.25	226.50	-1	13,457	-0.01%
2023/06/09	1	227.00	2	227.00	227.00	-1	13,641	-0.01%
2023/06/08	2	219.75	1	217.00	216.00	1	13,800	0.01%
2023/06/07	0	0.00	1	226.50	226.50	-1	14,437	-0.01%
2023/06/06	0	0.00	3	224.50	224.50	-3	14,667	-0.02%
2023/06/05	1	223.50	1.1	221.88	222.50	-0.1	14,787	0.00%
2023/06/02	1	217.00	2	216.50	218.00	-1	14,948	-0.01%
2023/06/01	3	207.17	3	208.67	209.00	0	15,102	0.00%
2023/05/31	0	0.00	2	208.00	207.00	-2	15,223	-0.01%
2023/05/30	1	208.00	1	206.00	205.50	0	15,284	0.00%
2023/05/29	2	212.47	51.2	210.66	205.00	-49.2	15,377	-0.32%
2023/05/26	53	211.51	3.1	209.65	211.00	49.9	15,672	0.32%
2023/05/25	2	200.25	1.2	203.00	204.00	0.9	15,576	0.01%
2023/05/24	0	0.00	3	202.83	203.50	-3	15,794	-0.02%
2023/05/23	0	0.00	1	200.50	200.50	-1	15,994	-0.01%
2023/05/22	0	0.00	2	199.00	196.00	-2	16,029	-0.01%
2023/05/19	9	198.17	19	197.87	198.00	-10	16,148	-0.06%
2023/05/18	7.3	201.13	25	201.56	198.50	-17.8	16,664	-0.11%
2023/05/17	32.1	205.84	8.2	204.41	204.00	23.9	16,424	0.15%
2023/05/16	5	195.80	13	197.69	198.00	-8	16,328	-0.05%
2023/05/15	1	191.50	1	191.00	191.00	0	16,291	0.00%
2023/05/11	0	0.00	5	190.00	189.00	-5	16,727	-0.03%
2023/05/09	3	193.17	10	192.95	192.00	-7	17,073	-0.04%
2023/05/08	17	192.15	20	193.03	192.50	-3	17,251	-0.02%
2023/05/05	3	198.50	5	198.10	198.00	-2	17,369	-0.01%
2023/05/04	8	197.13	3	196.50	196.50	5	18,012	0.03%
2023/05/03	3	199.50	7	199.43	197.00	-4	18,098	-0.02%
2023/05/02	8	190.13	9	193.28	197.50	-1	17,881	-0.01%
2023/04/28	2	190.50	7.4	190.50	190.50	-5.4	17,603	-0.03%
2023/04/27	1	177.00	2.1	175.43	173.50	-1.1	17,597	-0.01%
2023/04/26	0	171.50	0	0.00	175.50	0	17,774	0.00%
2023/04/25	0	0.00	1.2	171.04	170.00	-1.2	17,824	-0.01%
2023/04/24	3	175.67	2	176.50	173.50	1	17,950	0.01%
2023/04/21	4	171.50	4.3	172.38	172.00	-0.3	17,974	0.00%
2023/04/20	1.2	168.35	1	168.00	167.00	0.2	18,203	0.00%
2023/04/19	14	170.82	12.4	170.56	171.00	1.6	18,613	0.01%
2023/04/18	4	170.87	2	170.50	171.50	2	18,811	0.01%
2023/04/17	7	174.14	6	173.50	172.00	1	19,005	0.01%
2023/04/14	19	172.34	18	171.67	173.50	1	19,254	0.01%
2023/04/13	3	173.84	13	174.92	173.50	-10	19,349	-0.05%
2023/04/12	15	174.47	16.1	175.52	175.00	-1.1	19,500	-0.01%
2023/04/11	30	180.05	20	179.35	178.50	10	19,579	0.05%
2023/04/10	15	177.63	18.2	179.84	178.00	-3.2	19,623	-0.02%
2023/04/07	24.1	170.83	18	170.86	172.00	6.1	19,333	0.03%
2023/04/06	20.2	173.40	22	173.91	171.00	-1.8	19,087	-0.01%
2023/03/31	1	185.00	3	184.50	184.50	-2	18,757	-0.01%
2023/03/30	5	182.90	3	183.83	184.50	2	18,956	0.01%
2023/03/29	0	181.13	0	0.00	179.50	0	18,944	0.00%
2023/03/28	24	181.75	35	183.71	182.00	-11	19,128	-0.06%
2023/03/27	6	184.50	6	184.50	185.00	0	19,233	0.00%
2023/03/24	17	184.00	8	183.63	184.00	9	19,458	0.05%
2023/03/23	13	179.88	14	180.22	181.00	-1	19,549	-0.01%
2023/03/22	42.2	181.76	16	182.31	182.50	26.2	20,129	0.13%
2023/03/21	2	179.00	10	178.50	178.50	-8	20,311	-0.04%
2023/03/20	10	177.00	3	178.00	177.00	7	20,573	0.03%
2023/03/17	2	176.50	3	177.00	175.50	-1	20,951	0.00%
2023/03/16	2	173.75	2.1	174.74	173.50	0	21,229	0.00%
2023/03/15	8	177.37	7	177.57	174.00	1	21,596	0.00%
2023/03/14	29	176.69	28	177.88	174.00	1	21,825	0.00%
2023/03/13	24	174.88	25	177.54	176.00	-1	21,869	0.00%
2023/03/10	32.1	181.32	8	182.19	180.00	24.1	21,694	0.11%
2023/03/09	19	201.58	23	202.59	199.50	-4	21,317	-0.02%
2023/03/08	19	199.55	19	199.89	201.00	0	21,404	0.00%
2023/03/07	10	207.85	10	206.90	205.00	0	21,612	0.00%
2023/03/06	21	201.14	22	201.39	207.50	-1	21,672	0.00%
2023/03/03	2	197.00	1	192.50	192.50	1	21,756	0.00%
2023/03/02	14	194.89	13	195.85	194.50	1	22,171	0.00%
2023/03/01	1	191.50	0	0.00	193.00	1	22,508	0.00%
2023/02/24	25	195.54	27	194.76	194.50	-2	22,873	-0.01%
2023/02/23	12	200.83	11	202.00	202.00	1	23,262	0.00%
2023/02/22	3.1	203.66	11	208.50	202.00	-7.9	24,058	-0.03%
2023/02/21	8	207.13	12	209.21	210.00	-4	24,129	-0.02%
2023/02/20	3	203.67	6	204.00	203.50	-3	24,377	-0.01%
2023/02/17	18	205.94	4	205.00	206.00	14	25,053	0.06%
2023/02/16	40	197.13	57	200.94	206.00	-17	25,127	-0.07%
2023/02/15	0	0.00	1	191.97	191.00	-1	24,963	0.00%
2023/02/14	18	196.67	19	196.79	194.00	-1	25,384	0.00%
2023/02/13	2	196.00	2	196.25	196.50	0	25,641	0.00%
2023/02/10	3	197.00	7.1	195.49	193.00	-4.1	25,850	-0.02%
2023/02/09	50	195.53	49.2	196.89	196.50	0.8	26,118	0.00%
2023/02/08	8	196.19	8.1	195.74	193.00	-0.1	26,283	0.00%
2023/02/07	0	0.00	0.3	191.30	193.00	-0.3	26,566	0.00%
2023/02/06	0	0.00	3	193.67	191.50	-3	26,647	-0.01%
2023/02/03	7.2	192.71	14.1	192.13	190.50	-6.9	26,670	-0.03%
2023/02/02	12	184.00	16	186.78	190.50	-4	26,475	-0.02%
2023/02/01	7	177.14	14.2	178.08	179.00	-7.2	26,112	-0.03%
2023/01/31	0	0.00	0.3	174.06	172.50	-0.3	26,147	0.00%
2023/01/30	49	175.24	48	177.06	173.50	1	26,138	0.00%
2023/01/17	13.1	176.76	6	177.50	176.00	7.1	25,983	0.03%
2023/01/16	0.1	175.50	0	0.00	176.50	0.1	26,111	0.00%
2023/01/12	5.1	175.38	6	174.83	172.00	-1	26,425	0.00%
2023/01/11	1	173.50	0	174.00	174.00	1	26,403	0.00%
2023/01/10	4	175.50	5.1	176.51	173.50	-1.1	26,451	0.00%
2023/01/09	48	173.67	39	174.32	172.50	9	26,265	0.03%
2023/01/06	0	0.00	1	168.50	172.00	-1	26,179	0.00%
2023/01/05	22	169.09	22	169.73	165.00	0	26,179	0.00%
2023/01/04	5.1	172.99	4	173.00	170.00	1.1	26,238	0.00%
2023/01/03	25	163.18	27.2	165.57	170.50	-2.2	26,247	-0.01%
2022/12/30	1	162.53	1	164.00	161.00	0	26,196	0.00%
2022/12/29	7	161.14	8	162.50	164.00	-1	26,189	0.00%
2022/12/28	1.1	162.50	0	0.00	161.00	1.1	26,216	0.00%
2022/12/27	6.1	169.49	9	168.61	168.00	-3	26,263	-0.01%
2022/12/23	18	165.17	18	165.83	167.00	0	26,662	0.00%
2022/12/22	3	166.17	6	165.00	169.50	-3	26,847	-0.01%
2022/12/21	0	164.50	0	0.00	164.00	0	26,905	0.00%
2022/12/20	3.1	165.94	0	0.00	164.00	3.1	26,953	0.01%
2022/12/19	7	168.71	5	170.30	169.50	2	27,091	0.01%
2022/12/16	6	170.17	4	171.50	168.00	2	27,192	0.01%
2022/12/15	9	177.78	7	178.50	177.00	2	27,037	0.01%
2022/12/14	16	171.72	27	172.26	178.50	-11	26,864	-0.04%
2022/12/13	8	166.50	2	167.75	165.00	6	26,294	0.02%
2022/12/12	6	168.50	17	171.74	171.00	-11	26,022	-0.04%
2022/12/09	11	170.50	12	170.13	170.00	-1	25,876	0.00%
2022/12/08	17	169.85	3	170.50	169.50	14	25,677	0.05%
2022/12/07	18	177.27	15	178.07	172.00	3	25,533	0.01%
2022/12/06	16	186.24	17	184.94	181.50	-1	25,368	0.00%
2022/12/05	2	186.00	19.2	184.57	186.00	-17.2	25,288	-0.07%
2022/12/02	10	179.90	7	178.00	181.00	3	25,249	0.01%
2022/12/01	16	179.53	7	180.29	177.50	9	25,343	0.04%
2022/11/30	3	177.33	5	179.10	181.00	-2	25,232	-0.01%
2022/11/29	45	180.10	40	181.13	177.00	5	25,069	0.02%
2022/11/28	20	182.35	25	180.84	184.00	-5	24,844	-0.02%
2022/11/25	32.1	178.46	46	178.15	177.50	-14	24,664	-0.06%
2022/11/24	31	175.55	32.1	175.56	178.00	-1.1	24,408	0.00%
2022/11/23	7	168.71	17	168.21	169.00	-10	24,076	-0.04%
2022/11/22	12.1	164.89	48	167.77	163.50	-35.9	23,799	-0.15%
2022/11/21	61.3	163.44	80	162.99	164.00	-18.7	23,469	-0.08%
2022/11/18	126.2	173.27	41.2	177.25	170.00	85	22,849	0.37%	大買/
2022/11/17	20	186.40	23.1	186.61	188.50	-3.1	22,015	-0.01%
2022/11/16	7	180.93	87.1	179.14	182.50	-80.1	21,904	-0.37%
2022/11/15	144.5	181.57	56	182.38	178.50	88.5	21,782	0.41%	大買/
2022/11/14	25	192.40	25	193.00	193.50	0	21,755	0.00%
2022/11/11	25	190.50	66	191.56	189.50	-41	22,085	-0.19%
2022/11/10	80.1	187.99	36	188.42	185.00	44.1	21,815	0.20%
2022/11/09	24	197.96	18	198.19	195.00	6	21,644	0.03%
2022/11/08	10	209.70	27	205.87	203.00	-17	21,457	-0.08%
2022/11/07	12	210.17	6	209.00	208.00	6	21,297	0.03%
2022/11/04	33	208.83	34	211.07	217.00	-1	20,999	0.00%
2022/11/03	16	208.19	23	208.13	212.50	-7	20,765	-0.03%
2022/11/02	11	198.68	8	199.88	200.50	3	20,781	0.01%
2022/11/01	20	204.12	20	202.78	202.00	0	20,920	0.00%
2022/10/31	12	206.92	11	206.55	205.50	1	20,907	0.00%
2022/10/28	11	201.09	11	202.00	207.00	0	20,928	0.00%
2022/10/27	26	192.33	29	189.19	196.00	-3	20,654	-0.01%
2022/10/26	5	183.40	7.1	184.30	186.00	-2.1	20,510	-0.01%
2022/10/25	30	182.37	11	182.91	182.50	19	20,514	0.09%
2022/10/24	17	185.15	46	187.42	185.00	-29	20,460	-0.14%
2022/10/21	66	190.06	61	189.39	183.50	5	20,432	0.02%
2022/10/20	5	195.30	5	197.80	200.50	0	20,179	0.00%
2022/10/19	16	205.74	16	205.94	201.00	0	20,098	0.00%
2022/10/18	5	203.50	4	207.00	205.00	1	20,078	0.00%
2022/10/17	12	198.79	10	201.95	205.00	2	20,107	0.01%
2022/10/14	6	211.58	9	209.28	206.50	-3	19,989	-0.02%
2022/10/13	0	0.00	1	200.00	200.00	-1	19,795	-0.01%
2022/10/12	23	200.15	23	200.66	207.00	0	19,691	0.00%
2022/10/11	5	210.16	1	201.00	201.00	4	19,656	0.02%
2022/10/07	3	219.17	3	219.00	221.00	0	19,904	0.00%
2022/10/06	7	216.71	4	214.50	218.00	3	20,385	0.01%
2022/10/05	9	221.22	9	218.56	219.00	0	20,750	0.00%
2022/10/04	34	215.01	5	215.90	218.50	29	21,066	0.14%
2022/10/03	30	210.30	31	209.63	209.00	-1	21,333	0.00%
2022/09/30	4	206.63	4	209.00	212.00	0	21,793	0.00%
2022/09/29	4	207.25	4	205.75	206.50	0	22,711	0.00%
2022/09/28	1	207.98	0	0.00	205.50	1	23,035	0.00%
2022/09/27	7	217.29	7	214.29	219.00	0	23,768	0.00%
2022/09/26	30	219.77	9	220.72	215.50	21	24,268	0.09%
2022/09/23	24	233.31	33	228.74	227.00	-9	24,475	-0.04%
2022/09/22	20	233.75	0	0.00	238.50	20	24,749	0.08%
2022/09/21	17	233.06	15	233.30	234.50	2	24,902	0.01%
2022/09/20	2	237.00	0	0.00	235.50	2	25,011	0.01%
2022/09/19	10	235.50	20	231.50	234.00	-10	25,194	-0.04%
2022/09/16	1	237.98	23	234.57	234.50	-22	25,504	-0.09%
2022/09/15	4	246.88	22	245.75	240.00	-18	26,060	-0.07%
2022/09/14	14	240.82	51	242.89	242.50	-37	26,125	-0.14%
2022/09/13	66	248.50	7	245.71	248.50	59	26,249	0.22%
2022/09/12	17	240.35	15	239.53	237.50	2	26,185	0.01%
2022/09/08	34	235.59	4	238.63	240.50	30	26,324	0.11%
2022/09/07	4	224.77	35	229.04	228.50	-31	26,382	-0.12%
2022/09/06	9.1	236.60	7	236.43	232.50	2.1	26,387	0.01%
2022/09/05	6	243.42	4	244.13	243.00	2	26,468	0.01%
2022/09/02	2	239.25	5	242.90	242.00	-3	26,588	-0.01%
2022/09/01	1.1	238.81	1	233.50	233.50	0.1	26,784	0.00%
2022/08/31	10.1	241.95	7	240.07	239.50	3.1	26,958	0.01%
2022/08/30	2	238.75	4	244.63	247.00	-2	26,980	-0.01%
2022/08/29	7	230.86	7	237.71	240.50	0	27,013	0.00%
2022/08/26	16	243.88	15	242.60	240.00	1	27,221	0.00%
2022/08/25	17	244.91	17	246.76	244.00	0	27,195	0.00%
2022/08/24	1	243.50	1	243.00	241.00	0	27,382	0.00%
2022/08/23	25	238.20	25	241.16	243.50	0	27,788	0.00%
2022/08/22	3	246.33	3	246.17	243.50	0	28,218	0.00%
2022/08/19	25.2	248.56	27	249.00	241.50	-1.8	28,532	-0.01%
2022/08/18	34	223.09	42	225.61	238.00	-8	28,229	-0.03%
2022/08/17	12	216.46	16	217.13	216.50	-4	28,012	-0.01%
2022/08/16	5	214.70	5	216.90	217.00	0	28,013	0.00%
2022/08/15	48	208.22	54.1	209.10	211.50	-6.1	28,004	-0.02%
2022/08/12	13	196.92	13	197.27	198.00	0	28,163	0.00%
2022/08/11	6	199.92	7	200.07	197.00	-1	28,840	0.00%
2022/08/10	3	195.67	2	196.75	196.50	1	29,292	0.00%
2022/08/09	15	195.80	13	196.96	201.00	2	29,733	0.01%
2022/08/08	15	199.03	17	200.03	205.00	-2	29,733	-0.01%
2022/08/05	15	191.63	16	191.72	195.00	-1	29,821	0.00%
2022/08/04	5	184.20	4	183.25	188.00	1	29,883	0.00%
2022/08/03	2	182.51	2	182.75	181.00	0	30,183	0.00%
2022/08/02	2	184.76	2	185.25	186.00	0	30,199	0.00%
2022/08/01	10.1	191.84	12	190.75	189.50	-2	30,270	-0.01%
2022/07/29	4	194.63	3	194.00	195.50	1	30,443	0.00%
2022/07/28	2	190.25	3	192.50	191.00	-1	30,465	0.00%
2022/07/27	8	184.13	9	185.06	187.00	-1	30,360	0.00%
2022/07/26	1	189.00	1	186.50	186.50	0	30,392	0.00%
2022/07/25	3	186.67	4	185.38	185.50	-1	30,679	0.00%
2022/07/22	3	192.17	2	189.50	188.00	1	30,740	0.00%
2022/07/21	1	184.50	1	186.00	186.00	0	30,751	0.00%
2022/07/20	3	183.83	9	181.56	180.50	-6	30,838	-0.02%
2022/07/19	15	176.47	13	176.58	174.50	2	30,855	0.01%
2022/07/18	38	176.83	35	176.91	176.00	3	30,902	0.01%
2022/07/15	89	174.15	89	174.69	176.50	0	30,939	0.00%
2022/07/14	133	168.95	134.1	170.44	175.50	-1.1	30,749	0.00%	大買/大賣/
2022/07/13	26	171.62	21	170.57	166.00	5	30,353	0.02%
2022/07/12	64	161.95	85	163.19	168.50	-21	29,951	-0.07%
2022/07/11	76.1	169.48	72	168.75	166.50	4.1	29,701	0.01%
2022/07/08	71	169.06	71.2	170.61	170.50	-0.2	29,604	0.00%
2022/07/07	202	161.49	204	162.76	168.00	-2	29,163	-0.01%	大買/大賣/
2022/07/06	96	161.58	97	160.74	160.50	-1	28,192	0.00%
2022/07/05	134	164.44	134	165.65	162.00	0	27,920	0.00%	大買/大賣/
2022/07/04	70	167.76	69	169.04	170.00	1	27,225	0.00%
2022/07/01	82.1	174.99	79	173.60	170.00	3.1	26,936	0.01%
2022/06/30	36.1	195.89	54	192.13	188.50	-17.9	26,824	-0.07%
2022/06/29	16	204.81	16	205.97	209.00	0	26,768	0.00%
2022/06/28	4	203.88	7	204.36	205.00	-3	27,221	-0.01%
2022/06/27	4	201.88	7	203.43	204.00	-3	27,511	-0.01%
2022/06/24	3.2	196.47	0	0.00	196.00	3.2	27,640	0.01%
2022/06/23	55	197.55	29	196.40	197.00	26	27,833	0.09%
2022/06/22	9	193.94	8	194.00	188.50	1	28,270	0.00%
2022/06/21	17	195.12	14	196.71	199.00	3	28,926	0.01%
2022/06/20	37.1	201.40	35	197.70	192.50	2.1	29,007	0.01%
2022/06/17	2	195.50	5.2	197.42	204.50	-3.2	29,177	-0.01%
2022/06/16	10	205.15	11	208.05	201.00	-1	28,823	0.00%
2022/06/15	8	208.25	20	205.13	203.50	-12	29,010	-0.04%
2022/06/14	26	206.87	26	206.31	211.00	0	29,119	0.00%
2022/06/13	15	214.47	15	215.03	208.50	0	28,965	0.00%
2022/06/10	39	215.72	28	212.84	219.00	11	28,896	0.04%
2022/06/09	29	210.57	29	210.64	212.00	0	28,690	0.00%
2022/06/08	7	204.57	11	205.00	206.50	-4	28,613	-0.01%
2022/06/07	21.2	199.61	32.3	199.64	200.50	-11.2	28,659	-0.04%
2022/06/06	13	204.69	12	205.75	202.50	1	28,801	0.00%
2022/06/02	28	209.71	28	210.11	209.00	0	28,755	0.00%
2022/06/01	6	209.25	6	210.33	209.50	0	28,898	0.00%
2022/05/31	1	204.00	1	206.50	203.00	0	28,582	0.00%
2022/05/30	35	211.64	115	211.90	207.00	-80	28,155	-0.28%	大賣/
2022/05/27	138	211.26	64.2	209.14	212.50	73.8	27,660	0.27%	大買/
2022/05/26	18	198.58	16	198.38	198.00	2	27,239	0.01%
2022/05/25	16.1	195.70	16	193.81	195.00	0.1	28,257	0.00%
2022/05/24	14.1	192.57	13	193.54	191.00	1.1	28,262	0.00%
2022/05/23	16	197.72	13	199.46	194.50	3	28,328	0.01%
2022/05/20	28	199.70	57.3	200.91	200.50	-29.3	28,185	-0.10%
2022/05/19	72.1	195.68	146.5	189.01	200.50	-74.4	27,834	-0.27%	大賣/
2022/05/18	118	192.81	52	191.32	193.50	66	27,147	0.24%	大買/
2022/05/17	77.1	184.31	47	182.77	186.50	30.1	26,881	0.11%
2022/05/16	7	175.00	17	175.97	178.50	-10	26,522	-0.04%
2022/05/13	46	165.40	47	165.47	169.00	-1	26,300	0.00%
2022/05/12	7.4	167.96	0	0.00	165.50	7.4	26,146	0.03%
2022/05/11	21	175.81	25	175.26	173.00	-4	26,127	-0.02%
2022/05/10	4	170.13	3	170.50	173.00	1	26,129	0.00%
2022/05/09	38	172.37	39	171.40	170.00	-1	26,308	0.00%
2022/05/06	68	166.49	65	167.40	172.50	3	26,350	0.01%
2022/05/05	2	171.25	4	172.50	173.50	-2	26,415	-0.01%
2022/05/04	33	168.29	28	170.09	167.00	5	26,359	0.02%
2022/05/03	22	171.91	20	172.50	171.50	2	26,392	0.01%
2022/04/29	35	175.49	36	178.14	174.00	-1	26,523	0.00%
2022/04/28	65	171.86	64	172.37	169.50	1	26,444	0.00%
2022/04/27	4	170.25	3	175.17	175.00	1	26,567	0.00%
2022/04/26	6	172.00	11	173.27	175.00	-5	26,696	-0.02%
2022/04/25	26	170.58	21	170.83	169.50	5	26,938	0.02%
2022/04/22	7	180.71	3	180.33	180.50	4	26,942	0.01%
2022/04/21	3	184.17	6	185.92	185.00	-3	27,071	-0.01%
2022/04/20	13	183.08	14	182.46	179.00	-1	27,297	0.00%
2022/04/19	1	177.00	2	178.25	177.00	-1	27,306	0.00%
2022/04/18	2	172.75	0	0.00	169.50	2	27,393	0.01%
2022/04/15	2	172.00	1	170.50	170.50	1	27,735	0.00%
2022/04/14	21.3	179.42	22	177.45	179.50	-0.7	28,304	0.00%
2022/04/13	13	170.38	14	171.25	173.00	-1	28,427	0.00%
2022/04/12	20	167.88	19.2	169.19	169.50	0.8	28,619	0.00%
2022/04/11	27	167.31	27	167.96	168.00	0	28,722	0.00%
2022/04/08	11	173.00	20	171.73	174.50	-9	28,998	-0.03%
2022/04/07	13.1	172.46	28	173.13	168.00	-15	28,841	-0.05%
2022/04/06	17	175.74	15	176.27	176.50	2	28,591	0.01%
2022/04/01	28.1	179.98	28	179.61	180.50	0.1	28,306	0.00%
2022/03/31	151	188.52	147	185.81	185.00	4	28,140	0.01%	大買/大賣/
2022/03/30	63	178.49	63	179.05	179.50	0	28,215	0.00%
2022/03/29	9	176.83	16	179.28	179.50	-7	27,933	-0.03%
2022/03/28	35	173.47	10	179.10	181.50	25	27,650	0.09%
2022/03/25	9.2	178.62	15.4	176.27	177.00	-6.2	27,280	-0.02%
2022/03/24	46	161.98	50	162.54	172.50	-4	26,557	-0.02%
2022/03/23	8	155.88	13	155.00	157.00	-5	25,865	-0.02%
2022/03/22	3	148.67	4	150.50	153.00	-1	26,108	0.00%
2022/03/21	1	144.00	1	144.50	144.50	0	25,879	0.00%
2022/03/18	4	143.25	6	144.33	145.50	-2	26,077	-0.01%
2022/03/17	13	136.58	18	137.36	140.00	-5	25,941	-0.02%
2022/03/16	0	0.00	4	129.25	130.00	-4	25,870	-0.02%
2022/03/15	13.1	131.03	12	129.75	126.50	1.1	26,235	0.00%
2022/03/14	21	131.21	22	131.55	136.00	-1	26,500	0.00%
2022/03/11	2	131.50	1	130.50	132.00	1	26,591	0.00%
2022/03/10	0	0.00	1	136.00	131.00	-1	26,570	0.00%
2022/03/09	48	132.75	21	131.40	134.50	27	26,616	0.10%
2022/03/08	17	134.88	45	133.04	130.00	-28	26,447	-0.11%
2022/03/07	11	136.45	8	137.38	138.00	3	26,398	0.01%
2022/03/04	5	146.70	3	147.00	147.00	2	26,573	0.01%
2022/03/03	1	145.50	0	0.00	146.50	1	26,961	0.00%
2022/03/02	1	148.50	1	150.00	146.50	0	27,141	0.00%
2022/02/25	5	148.50	7	152.64	147.50	-2	27,962	-0.01%
2022/02/24	1.1	148.36	3	149.00	147.00	-1.9	26,920	-0.01%
2022/02/23	23	150.50	24	150.55	152.50	-1	27,583	0.00%
2022/02/22	1	145.00	1	146.00	146.00	0	28,880	0.00%
2022/02/21	7	147.57	8	148.13	149.00	-1	28,897	0.00%
2022/02/18	16	146.97	15.7	147.14	146.00	0.3	28,964	0.00%
2022/02/17	6	142.50	7	143.43	146.00	-1	28,875	0.00%
2022/02/16	2	141.75	32	142.38	140.50	-30	28,656	-0.10%
2022/02/15	44	139.09	12	138.00	138.00	32	28,612	0.11%
2022/02/14	15.7	141.43	16	141.63	141.50	-0.3	28,361	0.00%
2022/02/11	8	148.50	12	148.13	148.50	-4	28,145	-0.01%
2022/02/10	14.1	157.31	21	157.29	152.00	-7	28,105	-0.02%
2022/02/09	22	158.05	10	157.65	156.50	12	27,722	0.04%
2022/02/08	22	155.93	19	155.89	154.00	3	27,684	0.01%
2022/02/07	62	153.18	54	153.72	157.50	8	27,610	0.03%
2022/01/26	15	145.50	12	147.75	146.50	3	27,338	0.01%
2022/01/25	24	150.00	25	151.04	147.50	-1	27,662	0.00%
2022/01/24	31	151.73	31	151.95	154.50	0	27,855	0.00%
2022/01/21	44	154.75	47	155.16	153.00	-3	27,721	-0.01%
2022/01/20	16	156.31	13	156.62	155.50	3	27,787	0.01%
2022/01/19	26	158.19	22	156.73	160.00	4	27,546	0.01%
2022/01/18	28	156.68	32	156.66	157.50	-4	27,586	-0.01%
2022/01/17	15	147.84	15	148.73	153.00	0	27,342	0.00%
2022/01/14	13	141.35	16	141.75	149.50	-3	27,570	-0.01%
2022/01/13	55	141.00	51	141.39	145.50	4	27,268	0.01%
2022/01/12	25	145.86	34	144.91	146.00	-9	26,742	-0.03%
2022/01/11	14	149.61	15	149.77	148.00	-1	26,472	0.00%
2022/01/10	12	146.92	11	146.86	147.00	1	26,245	0.00%
2022/01/07	53	156.03	45	155.88	150.00	8	25,915	0.03%
2022/01/06	80	153.24	81	154.01	158.50	-1	25,141	0.00%
2022/01/05	44	155.53	43	155.07	152.00	1	24,830	0.00%
2022/01/04	28	155.77	25	155.90	156.50	3	24,805	0.01%
2022/01/03	48	157.51	50	157.31	155.00	-2	24,513	-0.01%
2021/12/30	7	149.79	8	149.50	151.00	-1	23,918	0.00%
2021/12/29	16	146.72	16	146.81	146.00	0	23,910	0.00%
2021/12/28	37	148.09	34	149.50	148.50	3	24,017	0.01%
2021/12/27	60	147.25	54	148.39	146.50	6	23,982	0.03%
2021/12/24	93	149.15	104	148.75	148.00	-11	23,720	-0.05%	大賣/
2021/12/23	19	140.95	21	141.81	142.50	-2	22,952	-0.01%
2021/12/22	18	138.00	8	138.50	138.00	10	23,031	0.04%
2021/12/21	74	134.84	72	134.13	136.50	2	23,073	0.01%
2021/12/20	27	140.74	23	135.43	134.00	4	23,026	0.02%
2021/12/17	1	140.50	0	0.00	143.00	1	23,008	0.00%
2021/12/16	81	139.72	81	141.12	143.00	0	22,816	0.00%
2021/12/15	4	133.63	2	134.75	135.00	2	22,129	0.01%
2021/12/14	90	132.67	90	133.17	135.00	0	21,914	0.00%
2021/12/13	18	136.64	15	135.70	135.00	3	21,607	0.01%
2021/12/10	20	130.65	23	135.63	136.00	-3	21,243	-0.01%
2021/12/09	37	135.55	38	135.30	131.50	-1	20,944	0.00%
2021/12/08	53	130.95	250	131.29	133.00	-197	20,495	-0.96%	大賣/鉅額交易
2021/12/07	205	128.92	9	126.28	129.00	196	20,086	0.98%	大買/鉅額交易
2021/12/06	8	120.63	7	121.07	123.00	1	19,850	0.01%
2021/12/03	2	125.00	3	124.67	127.00	-1	19,809	-0.01%
2021/12/02	3	123.50	2	124.50	118.00	1	19,497	0.01%
2021/12/01	32	120.25	35	120.30	122.00	-3	19,303	-0.02%
2021/11/30	37	123.97	39	125.19	125.50	-2	19,069	-0.01%
2021/11/29	72	119.39	75	120.09	123.00	-3	18,690	-0.02%
2021/11/26	27	119.50	24	119.10	116.50	3	18,253	0.02%
2021/11/25	25	122.76	24	120.50	124.00	1	18,128	0.01%
2021/11/24	60	122.48	57.1	123.74	121.50	2.9	18,025	0.02%
2021/11/23	72	119.72	89	119.59	122.00	-17	17,380	-0.10%
2021/11/22	109	118.91	107	119.50	121.00	2	17,102	0.01%	大買/大賣/
2021/11/19	301	114.70	304	114.13	117.00	-3	16,077	-0.02%	大買/大賣/
2021/11/18	0	0.00	9	106.39	106.50	-9	14,565	-0.06%
2021/11/17	3	96.77	2.3	96.22	97.00	0.7	14,477	0.00%
2021/11/16	1	92.80	1	94.10	93.00	0	14,555	0.00%
2021/11/15	1	93.70	0	0.00	92.90	1	14,594	0.01%
2021/11/12	17	93.65	3	94.43	94.00	14	14,618	0.10%
2021/11/11	3	92.47	1	91.90	91.30	2	14,472	0.01%
2021/11/10	10	91.28	10	90.69	90.40	0	14,615	0.00%
2021/11/09	3	93.20	6	92.48	90.40	-3	14,599	-0.02%
2021/11/08	6.1	89.86	0	0.00	88.30	6.1	14,387	0.04%
2021/11/05	6	87.70	0	0.00	93.40	6	14,490	0.04%
2021/11/04	3	93.40	3	91.07	90.60	0	14,242	0.00%
2021/11/03	4.1	94.61	5	94.54	93.70	-0.9	14,336	-0.01%
2021/11/02	3	94.97	9	96.82	93.10	-6	14,258	-0.04%
2021/11/01	4.2	95.44	11.3	96.20	95.60	-7.1	13,772	-0.05%
2021/10/29	11	92.02	13	91.63	91.90	-2	13,483	-0.01%
2021/10/28	12	91.04	16	91.15	90.90	-4	13,464	-0.03%
2021/10/27	3	88.17	3	88.40	88.20	0	13,179	0.00%
2021/10/26	61	90.79	60	89.16	88.30	1	13,181	0.01%
2021/10/25	5	86.54	4	86.33	87.10	1	12,835	0.01%
2021/10/22	4	85.43	24	85.35	86.60	-20	12,899	-0.16%
2021/10/21	0	0.00	1	82.00	81.10	-1	12,593	-0.01%
2021/10/20	0	0.00	0.5	80.90	81.10	-0.5	12,804	0.00%
2021/10/19	2	81.25	2	82.00	82.00	0	12,849	0.00%
2021/10/18	1	79.30	0	0.00	80.50	1	12,887	0.01%
2021/10/15	1	77.50	3	78.70	79.00	-2	13,101	-0.02%
2021/10/14	4	74.98	5	75.38	74.50	-1	13,458	-0.01%
2021/10/13	6	77.43	4	77.98	77.30	2	13,687	0.01%
2021/10/12	1	79.00	6	78.45	78.90	-5	13,570	-0.04%
2021/10/08	1	74.20	2	74.20	74.00	-1	13,284	-0.01%
2021/10/07	4	71.93	11	72.35	72.60	-7	13,358	-0.05%
2021/10/06	6	70.75	0	0.00	70.70	6	13,536	0.04%
2021/10/05	0	0.00	1	68.80	70.60	-1	13,501	-0.01%
2021/10/04	7.1	69.95	4	70.80	69.00	3.1	13,401	0.02%
2021/09/29	7	74.46	1	74.60	73.10	6	13,839	0.04%
2021/09/28	3	80.07	0	0.00	78.70	3	13,692	0.02%
2021/09/24	2	82.55	26	80.73	82.50	-24	13,495	-0.18%
2021/09/23	0	0.00	1	78.30	78.80	-1	13,274	-0.01%
2021/09/22	0	0.00	1	75.20	75.70	-1	13,293	-0.01%
2021/09/17	1	75.50	0	0.00	75.70	1	13,406	0.01%
2021/09/16	2	76.50	1	77.30	76.50	1	13,475	0.01%
2021/09/15	1	76.80	0	0.00	76.20	1	13,604	0.01%
2021/09/14	1	77.90	0	0.00	78.10	1	13,889	0.01%
2021/09/13	9	77.96	2	77.50	77.50	7	14,245	0.05%
2021/09/10	2	78.90	8	79.13	78.90	-6	14,266	-0.04%
2021/09/09	1	77.30	0	0.00	77.30	1	14,264	0.01%
2021/09/08	0	0.00	11	77.50	76.30	-11	14,439	-0.08%
2021/09/07	0	0.00	1	73.80	75.20	-1	14,533	-0.01%
2021/09/06	10	76.50	0	0.00	75.20	10	14,779	0.07%
2021/09/03	4.1	76.07	0	0.00	75.80	4.1	14,783	0.03%
2021/09/02	6.1	77.19	3	77.90	75.80	3.1	14,745	0.02%
2021/09/01	6.1	78.53	0	0.00	78.50	6.1	14,701	0.04%
2021/08/31	20	78.56	1	77.20	78.30	19	14,683	0.13%
2021/08/30	2.3	80.47	5	80.56	80.50	-2.7	14,568	-0.02%
2021/08/27	12.1	82.01	5	81.54	82.40	7.1	14,439	0.05%
2021/08/26	0	0.00	5	80.10	80.30	-5	14,087	-0.04%
2021/08/25	0.2	77.40	5	77.00	77.00	-4.8	14,095	-0.03%
2021/08/24	9	75.59	5	76.44	76.00	4	14,144	0.03%
2021/08/23	2	77.45	1	77.30	77.50	1	14,026	0.01%
2021/08/20	2	76.50	7	76.16	77.20	-5	13,897	-0.04%
2021/08/19	4	75.28	1	74.50	73.00	3	13,602	0.02%
2021/08/18	1	73.10	4	74.85	77.10	-3	13,620	-0.02%
2021/08/17	3	74.45	1	72.00	71.70	2	13,630	0.01%
2021/08/16	4	74.93	1	76.00	76.20	3	13,559	0.02%
2021/08/13	0	77.30	0	0.00	76.00	0	13,425	0.00%
2021/08/12	1	77.40	1	78.80	78.80	0	13,651	0.00%
2021/08/11	7.1	78.81	2	77.60	77.20	5.1	13,660	0.04%
2021/08/10	0	81.00	1	82.60	82.80	-1	13,480	-0.01%
2021/08/09	12	82.03	0	0.00	80.90	12	13,602	0.09%
2021/08/05	0.1	88.20	0	0.00	88.30	0.1	13,551	0.00%
2021/08/04	1	88.30	3	89.13	88.20	-2	13,790	-0.01%
2021/08/03	2	86.50	6	87.67	87.80	-4	13,794	-0.03%
2021/07/30	1	80.70	0	0.00	80.60	1	13,528	0.01%
2021/07/29	3	81.00	1	82.10	83.10	2	13,469	0.01%
2021/07/28	3.1	80.74	0	0.00	82.20	3.1	13,456	0.02%
2021/07/27	3	86.16	0	0.00	85.10	3	13,395	0.02%
2021/07/26	5.1	90.18	5	89.54	89.70	0.1	13,392	0.00%
2021/07/23	1	87.20	0	0.00	87.20	1	13,495	0.01%
2021/07/22	0	0.00	2	88.10	86.70	-2	13,627	-0.01%
2021/07/21	7	89.83	2	85.35	84.70	5	13,517	0.04%
2021/07/20	2	92.00	5	90.84	91.70	-3	13,586	-0.02%
2021/07/19	4.4	87.75	6.1	88.11	89.60	-1.7	13,331	-0.01%
2021/07/16	2	83.00	0	0.00	83.00	2	13,088	0.02%
2021/07/15	1	83.40	0	0.00	83.80	1	13,148	0.01%
2021/07/14	2	85.75	0	0.00	85.10	2	13,153	0.02%
2021/07/13	0	0.00	20	85.96	85.80	-20	13,029	-0.15%
2021/07/12	0	0.00	2	83.55	84.20	-2	12,905	-0.02%
2021/07/09	2	83.05	6	83.05	83.20	-4	12,932	-0.03%
2021/07/08	2	81.80	0	0.00	82.10	2	12,967	0.02%
2021/07/07	0	0.00	2	81.70	81.60	-2	12,863	-0.02%
2021/07/06	8	81.04	6	81.22	80.10	2	12,696	0.02%
2021/07/05	14	77.05	3	76.63	77.50	11	12,519	0.09%
2021/07/02	0	0.00	1	74.30	74.20	-1	12,507	-0.01%
2021/07/01	0	0.00	5	75.28	74.20	-5	12,619	-0.04%
2021/06/30	4	73.58	4	73.03	74.60	0	12,526	0.00%
2021/06/29	3	75.10	0	0.00	74.10	3	12,405	0.02%
2021/06/28	4	75.60	17	75.01	75.60	-13	12,425	-0.10%
2021/06/25	18	73.31	3	73.20	73.40	15	12,329	0.12%
2021/06/24	11	74.06	2	72.50	73.50	9	12,357	0.07%
2021/06/23	4	74.65	4	75.93	74.80	0	12,292	0.00%
2021/06/22	5	73.22	7.1	72.79	72.40	-2.1	12,022	-0.02%
2021/06/21	5	70.42	1	71.20	70.40	4	11,687	0.03%
2021/06/18	1.1	70.76	2	71.05	70.60	-0.9	11,698	-0.01%
2021/06/17	2	71.10	1	71.50	71.20	1	11,722	0.01%
2021/06/16	3	68.40	7.1	69.36	69.30	-4.1	11,791	-0.03%
2021/06/15	0	0.00	21	65.44	67.80	-21	11,687	-0.18%
2021/06/10	10	64.61	0	0.00	64.00	10	11,777	0.08%
2021/06/09	0	0.00	3	64.40	65.00	-3	11,889	-0.03%
2021/06/08	1	65.30	1	64.90	64.80	0	11,937	0.00%
2021/06/07	2	62.10	1	63.90	64.10	1	11,934	0.01%
2021/06/03	0	0.00	6	65.42	65.80	-6	11,859	-0.05%
2021/06/02	2	64.65	3	64.23	64.30	-1	11,861	-0.01%
2021/06/01	1	64.00	2	63.85	64.00	-1	11,763	-0.01%
2021/05/28	2	61.40	0	0.00	61.50	2	11,730	0.02%
2021/05/27	10	61.20	2	61.20	60.80	8	11,814	0.07%
2021/05/26	6	61.47	389	61.03	62.00	-383	11,829	-3.24%	大賣/鉅額交易
2021/05/25	448	62.03	71	62.12	62.10	377	11,766	3.20%	大買/鉅額交易
2021/05/24	2	57.70	0	0.00	57.70	2	11,779	0.02%
2021/05/21	0	0.00	2	57.50	57.60	-2	11,816	-0.02%
2021/05/20	15	57.79	5	58.40	57.50	10	11,905	0.08%
2021/05/19	2	57.00	2	56.80	56.80	0	11,823	0.00%
2021/05/18	1	56.00	1	56.00	55.80	0	12,099	0.00%
2021/05/17	0	53.60	0	0.00	52.20	0	12,110	0.00%
2021/05/13	2	56.00	2	55.15	55.20	0	11,918	0.00%
2021/05/12	5	53.96	4	53.70	54.50	1	11,847	0.01%
2021/05/10	8	59.64	0	60.00	59.90	8	12,020	0.07%
2021/05/07	2	61.20	2	61.40	61.40	0	12,225	0.00%
2021/05/06	0.1	58.40	0	0.00	59.00	0.1	12,352	0.00%
2021/05/05	1	61.30	0	0.00	58.90	1	12,507	0.01%
2021/05/04	1	61.50	5	61.10	60.50	-4	12,696	-0.03%
2021/05/03	2	65.00	0	0.00	63.00	2	12,729	0.02%
2021/04/29	5	67.26	37	68.70	66.40	-32	12,823	-0.25%
2021/04/28	2	64.75	1	66.10	65.70	1	12,537	0.01%
2021/04/27	1	62.50	2	63.00	62.30	-1	12,354	-0.01%
2021/04/26	2	61.70	4	62.85	62.80	-2	12,303	-0.02%
2021/04/23	1	60.50	6	59.47	61.40	-5	11,914	-0.04%
2021/04/22	1	56.20	0	0.00	55.90	1	11,783	0.01%
2021/04/21	5	58.60	7	58.21	57.30	-2	11,799	-0.02%
2021/04/20	5	57.00	9	56.89	57.40	-4	11,736	-0.03%
2021/04/15	0	0.00	11	55.81	56.00	-11	11,723	-0.09%
2021/04/14	3	53.10	1	52.90	52.90	2	11,656	0.02%
2021/04/13	12	54.49	0	0.00	54.00	12	11,682	0.10%
2021/04/12	1	54.50	0	0.00	54.60	1	12,037	0.01%
2021/04/09	5	55.10	20	56.15	55.30	-15	12,358	-0.12%
2021/04/08	1	56.50	1	57.00	57.00	0	12,227	0.00%
2021/04/07	11	56.07	4	56.43	56.70	7	12,186	0.06%
2021/04/06	1	55.00	1	55.00	54.90	0	12,081	0.00%
2021/03/31	3	55.00	0	0.00	55.10	3	12,061	0.02%
2021/03/26	6	54.02	2	54.40	54.50	4	12,295	0.03%
2021/03/25	1	53.50	3	53.80	53.30	-2	12,454	-0.02%
2021/03/24	5	54.60	3	54.43	54.30	2	12,934	0.02%
2021/03/23	3	53.60	10	53.80	53.40	-7	13,027	-0.05%
2021/03/22	2	54.50	4	54.73	54.70	-2	13,350	-0.01%
2021/03/19	2	53.60	4	54.10	54.80	-2	13,461	-0.01%
2021/03/18	4	53.85	5	53.74	53.90	-1	13,316	-0.01%
2021/03/17	3	53.07	0	0.00	52.60	3	13,694	0.02%
2021/03/16	5	52.60	6	53.05	53.50	-1	13,719	-0.01%
2021/03/15	1	50.50	9	51.23	52.10	-8	13,566	-0.06%
2021/03/12	4	49.50	2	50.20	50.40	2	13,435	0.01%
2021/03/11	1	49.55	3	50.90	51.10	-2	13,364	-0.01%
2021/03/10	5	49.20	0	0.00	49.20	5	13,455	0.04%
2021/03/09	1	49.40	3	49.58	49.40	-2	13,567	-0.01%
2021/03/08	3	48.60	0	49.80	49.20	3	13,596	0.02%
2021/03/04	0	0.00	1	51.10	50.20	-1	13,548	-0.01%
2021/03/03	1	50.60	0	0.00	50.90	1	13,466	0.01%
2021/03/02	0	0.00	4	51.58	50.80	-4	13,458	-0.03%
2021/02/26	3	49.95	0	0.00	50.50	3	13,419	0.02%
2021/02/25	13	50.95	1	51.20	51.10	12	13,502	0.09%
2021/02/24	9	50.11	1	49.85	49.70	8	13,605	0.06%
2021/02/23	0	0.00	3	51.53	51.40	-3	13,783	-0.02%
2021/02/22	2	54.10	3	53.80	53.00	-1	13,846	-0.01%
2021/02/19	5	52.64	1	52.30	52.60	4	13,716	0.03%
2021/02/18	0	0.00	6	51.08	52.60	-6	13,480	-0.04%
2021/02/05	1	47.95	0	0.00	48.05	1	12,921	0.01%
2021/02/04	2	48.90	10	48.99	48.50	-8	12,838	-0.06%
2021/02/03	13	49.58	11	49.21	49.90	2	12,713	0.02%
2021/02/02	0	0.00	8	49.53	49.60	-8	12,568	-0.06%
2021/02/01	13	50.07	3	49.97	50.50	10	12,400	0.08%
2021/01/29	0	0.00	9	49.36	49.10	-9	11,970	-0.08%
2021/01/28	1	49.30	8	48.46	47.20	-7	11,788	-0.06%
2021/01/27	0	0.00	3	49.80	49.55	-3	11,599	-0.03%
2021/01/26	1	49.30	3	49.12	49.25	-2	11,336	-0.02%
2021/01/25	1	47.75	5	48.79	48.60	-4	11,053	-0.04%
2021/01/22	0	0.00	13	47.31	48.10	-13	10,747	-0.12%
2021/01/21	0	0.00	4	45.25	45.35	-4	10,434	-0.04%
2021/01/20	1	43.60	21	44.25	43.35	-20	10,307	-0.19%
2021/01/19	4	44.45	0	0.00	44.55	4	10,227	0.04%
2021/01/18	2	43.85	1	43.80	44.80	1	10,163	0.01%
2021/01/15	22	44.16	1	44.45	44.30	21	10,066	0.21%
2021/01/13	4	45.84	0	0.00	46.05	4	9,753	0.04%
2021/01/12	7	46.30	1	46.75	46.30	6	9,641	0.06%
2021/01/11	3	47.25	2	47.70	47.80	1	9,521	0.01%
2021/01/08	3	47.72	1	48.20	47.45	2	9,504	0.02%
2021/01/07	0	0.00	1	48.40	48.15	-1	9,418	-0.01%
2021/01/06	1	47.30	0	48.65	47.05	1	9,411	0.01%
2021/01/05	0	0.00	6.3	48.92	49.00	-6.3	9,338	-0.07%
2021/01/04	0	0.00	14	48.19	48.50	-14	8,979	-0.16%
2020/12/30	2	46.50	0	0.00	45.95	2	8,502	0.02%
2020/12/29	0	0.00	3	45.85	45.65	-3	8,427	-0.04%
2020/12/28	3	46.65	0	0.00	46.65	3	8,355	0.04%
2020/12/25	6	45.13	1	45.50	45.30	5	8,273	0.06%
2020/12/24	7	45.81	1	46.25	45.45	6	8,225	0.07%
2020/12/23	5	46.00	1	47.15	45.85	4	8,175	0.05%
2020/12/22	1	45.50	0	0.00	45.50	1	8,084	0.01%
2020/12/21	0	0.00	10	47.00	48.20	-10	7,859	-0.13%
2020/12/18	2	48.18	1	48.20	46.10	1	7,645	0.01%
2020/12/17	0.2	46.65	0	0.00	46.30	0.2	7,137	0.00%
2020/12/16	5	46.11	21	46.60	46.90	-16	6,983	-0.23%
2020/12/15	14	43.99	1	43.65	43.80	13	6,570	0.20%
2020/12/14	5	44.80	15	45.82	46.00	-10	6,367	-0.16%
2020/12/11	3	44.63	26.2	45.42	45.40	-23.2	6,225	-0.37%
2020/12/10	2	42.98	12	43.10	43.45	-10	5,707	-0.18%
2020/12/09	1	42.40	0	0.00	42.20	1	5,573	0.02%
2020/12/08	0	0.00	7	42.95	42.85	-7	5,507	-0.13%
2020/12/07	0	0.00	10	42.96	42.90	-10	5,773	-0.17%
2020/12/04	3	42.75	1	43.75	43.05	2	5,885	0.03%
2020/12/03	4	42.98	3	42.85	42.75	1	5,731	0.02%
2020/12/02	3	42.58	3	42.93	42.55	0	5,636	0.00%
2020/12/01	0	0.00	10	42.00	42.50	-10	5,581	-0.18%
2020/11/26	0	0.00	5	42.25	41.95	-5	5,804	-0.09%
2020/11/25	5	41.48	3	42.30	41.90	2	5,880	0.03%
2020/11/24	2	42.15	8	42.38	42.10	-6	6,174	-0.10%
2020/11/23	1	42.75	5	42.89	42.80	-4	6,054	-0.07%
2020/11/20	1.2	42.04	2	42.00	41.90	-0.8	5,885	-0.01%
2020/11/19	0	0.00	1	40.80	40.70	-1	5,592	-0.02%
2020/11/16	15.4	39.31	0	0.00	39.35	15.4	5,868	0.26%
2020/11/13	2	39.30	0	0.00	39.35	2	6,110	0.03%
2020/11/12	1	39.35	0	0.00	39.35	1	6,406	0.02%
2020/11/11	0	0.00	4	39.85	39.85	-4	6,551	-0.06%
2020/11/06	0	0.00	8	39.91	39.30	-8	7,464	-0.11%
2020/11/05	5	40.02	6	40.19	39.30	-1	7,547	-0.01%
2020/11/04	0	0.00	1	39.35	39.45	-1	7,610	-0.01%
2020/10/29	0	0.00	3	38.65	39.05	-3	7,884	-0.04%
2020/10/28	0	0.00	2	39.35	39.20	-2	7,902	-0.03%
2020/10/27	0	0.00	3	39.10	39.15	-3	7,906	-0.04%
2020/10/26	0	0.00	1	39.60	39.10	-1	7,938	-0.01%
2020/10/21	0	0.00	21	38.69	38.45	-21	8,166	-0.26%
2020/10/20	0.2	38.65	0	0.00	38.50	0.2	8,262	0.00%
2020/10/16	0	0.00	1	38.75	38.60	-1	8,510	-0.01%
2020/10/15	0	0.00	11	39.45	39.50	-11	8,647	-0.13%
2020/10/14	2	39.50	9	39.37	39.65	-7	8,656	-0.08%
2020/10/13	1	37.15	1	38.00	38.10	0	8,795	0.00%
2020/10/12	6	37.55	0	0.00	37.50	6	8,885	0.07%
2020/10/05	20	38.10	0	0.00	38.55	20	9,582	0.21%
2020/09/30	1	37.90	0	0.00	38.10	1	9,882	0.01%
2020/09/29	1	37.90	3	37.90	37.75	-2	9,976	-0.02%
2020/09/28	0.1	38.15	2	37.80	37.90	-1.9	10,155	-0.02%
2020/09/25	10	37.72	9	38.06	37.60	1	10,413	0.01%
2020/09/24	7	38.67	6	38.78	38.55	1	10,511	0.01%
2020/09/23	9	39.76	4	40.35	39.55	5	10,802	0.05%
2020/09/22	3	40.00	2	40.20	40.05	1	11,084	0.01%
2020/09/21	4	40.23	1	40.20	40.20	3	11,099	0.03%
2020/09/18	1	40.75	2	40.70	40.70	-1	11,199	-0.01%
2020/09/17	12.3	40.87	1	41.60	40.85	11.3	11,195	0.10%
2020/09/16	2	41.45	10	41.55	41.30	-8	11,249	-0.07%
2020/09/15	0	0.00	1	41.80	41.65	-1	11,338	-0.01%
2020/09/14	1	41.50	0	0.00	41.70	1	11,693	0.01%
2020/09/11	8	40.52	1.6	40.78	41.10	6.4	12,061	0.05%
2020/09/10	6	41.43	22	42.11	40.80	-16	12,189	-0.13%
2020/09/09	3	41.10	31	41.05	41.15	-28	12,078	-0.23%
2020/09/08	11	40.20	5	40.00	40.00	6	11,968	0.05%
2020/09/07	2	40.23	1	40.85	40.10	1	12,136	0.01%
2020/09/04	2	40.23	1	40.45	40.65	1	12,307	0.01%
2020/09/03	15	41.04	0	0.00	41.00	15	12,619	0.12%
2020/09/02	4.2	41.11	0	0.00	41.15	4.2	13,279	0.03%
2020/09/01	1.2	40.55	5	40.90	40.60	-3.9	13,354	-0.03%
2020/08/31	0	0.00	2	41.25	41.20	-2	13,354	-0.01%
2020/08/28	2	41.65	19	41.84	41.40	-17	13,442	-0.13%
2020/08/27	0	0.00	6	39.93	40.05	-6	13,279	-0.05%
2020/08/26	0.2	40.00	0	0.00	39.80	0.2	13,449	0.00%
2020/08/25	5	39.45	0	0.00	40.10	5	13,704	0.04%
2020/08/24	10.1	38.51	0	0.00	38.95	10.1	13,789	0.07%
2020/08/21	11	38.42	0	0.00	38.50	11	14,062	0.08%
2020/08/20	43	38.70	15	38.10	38.50	28	14,188	0.20%
2020/08/19	18.3	40.29	0	0.00	40.10	18.3	14,272	0.13%
2020/08/18	23	41.61	0	0.00	41.20	23	14,805	0.16%
2020/08/17	8	43.66	2	44.10	43.50	6	15,335	0.04%
2020/08/14	2	43.50	3	43.48	43.55	-1	15,665	-0.01%
2020/08/13	6	44.28	53.8	43.16	44.00	-47.8	16,035	-0.30%
2020/08/12	5	40.90	0	0.00	40.90	5	15,663	0.03%
2020/08/11	3	40.98	11.4	41.05	41.30	-8.4	15,714	-0.05%
2020/08/10	13.2	40.71	1	42.10	40.60	12.2	15,931	0.08%
2020/08/06	4	41.81	2	41.63	41.10	2	16,466	0.01%
2020/08/05	3.2	41.41	2	41.40	41.40	1.2	16,852	0.01%
2020/08/04	3.3	41.79	2	41.80	41.50	1.3	17,247	0.01%
2020/08/03	4	41.04	3	41.08	41.20	1	17,674	0.01%
2020/07/31	21	40.81	0	0.00	40.85	21	17,766	0.12%
2020/07/29	1	39.95	10	39.93	40.90	-9	17,928	-0.05%
2020/07/28	0.1	39.65	6	39.63	39.45	-5.9	17,901	-0.03%
2020/07/27	1	40.95	0	0.00	40.55	1	17,835	0.01%
2020/07/24	3	41.60	0	0.00	41.30	3	17,873	0.02%
2020/07/22	0	0.00	7	42.30	42.80	-7	18,107	-0.04%
2020/07/20	40	39.21	36	39.60	39.65	4	17,840	0.02%
2020/07/17	7	40.74	7	41.00	39.85	0	17,837	0.00%
2020/07/16	9	43.30	1	43.20	43.25	8	17,635	0.05%
2020/07/15	0	0.00	1	42.95	42.50	-1	17,423	-0.01%
2020/07/14	4	42.86	0	0.00	42.50	4	17,379	0.02%
2020/07/13	2	43.85	2	44.18	44.50	0	17,295	0.00%
2020/07/10	0	0.00	4	42.96	42.50	-4	17,133	-0.02%
2020/07/09	1	41.60	0	0.00	41.95	1	16,925	0.01%
2020/07/08	1	43.20	0	0.00	43.85	1	16,649	0.01%
2020/07/07	1	43.15	1	43.20	43.50	0	16,597	0.00%
2020/07/06	0	0.00	33	43.90	44.00	-33	16,597	-0.20%
2020/07/03	35	43.26	0	0.00	43.00	35	16,418	0.21%
2020/07/02	5	42.75	5	43.25	43.95	0	16,271	0.00%
2020/07/01	8	42.03	6	42.08	41.95	2	15,947	0.01%
2020/06/30	11	41.11	5	40.60	40.60	6	15,644	0.04%
2020/06/29	1	40.50	1	40.85	40.65	0	15,658	0.00%
2020/06/24	1	40.95	0	0.00	40.50	1	15,616	0.01%
2020/06/23	1	40.95	8	40.76	40.65	-7	15,686	-0.04%
2020/06/22	0	0.00	7	40.58	40.55	-7	15,677	-0.04%
2020/06/19	4	40.84	7	40.93	40.50	-3	15,803	-0.02%
2020/06/18	9	39.33	11	40.09	40.60	-2	15,511	-0.01%
2020/06/17	0	0.00	5	38.35	38.40	-5	15,081	-0.03%
2020/06/16	3	38.40	0	0.00	38.75	3	15,016	0.02%
2020/06/15	1	37.70	0	0.00	37.70	1	15,009	0.01%
2020/06/12	9	37.93	30	38.04	37.95	-21	14,993	-0.14%
2020/06/11	11	38.29	5	37.88	38.20	6	14,908	0.04%
2020/06/10	12	37.57	3	38.05	38.05	9	14,791	0.06%
2020/06/09	13	38.01	20	38.68	37.35	-7	14,569	-0.05%
2020/06/08	4	40.23	2	40.25	40.55	2	13,891	0.01%
2020/06/05	2	40.33	1	40.35	40.80	1	13,694	0.01%
2020/06/04	1	41.05	40	40.50	40.35	-39	13,703	-0.28%
2020/06/03	0	0.00	1	41.00	41.10	-1	13,553	-0.01%
2020/06/02	39	41.68	5	41.05	41.00	34	13,320	0.26%
2020/06/01	3	41.23	40	42.13	41.85	-37	13,121	-0.28%
2020/05/29	1	40.80	3	41.00	40.60	-2	12,818	-0.02%
2020/05/28	77	41.15	75	41.72	40.55	2	12,660	0.02%
2020/05/27	111	41.58	111	42.13	41.60	0	12,319	0.00%	大買/大賣/
2020/05/26	109	41.91	82	42.38	41.70	27	12,135	0.22%	大買/
2020/05/25	13	41.75	6	41.59	42.30	7	11,780	0.06%
2020/05/22	50	40.05	98	39.91	39.80	-48	11,043	-0.43%
2020/05/21	63	38.56	27	38.95	38.85	36	10,233	0.35%
2020/05/20	1	38.60	44	38.31	39.05	-43	9,765	-0.44%
2020/05/19	0	0.00	0	36.30	36.30	0	9,161	0.00%
2020/05/18	0	0.00	4.8	35.54	36.10	-4.8	8,953	-0.05%
2020/05/15	11	35.70	13	36.31	35.80	-2	8,840	-0.02%
2020/05/14	4	37.06	7	37.26	36.50	-3	8,503	-0.04%
2020/05/13	8	36.19	21	36.62	37.45	-13	8,158	-0.16%
2020/05/12	4	35.44	7	36.21	35.85	-3	7,777	-0.04%
2020/05/11	5	33.70	7	34.64	34.90	-2	7,351	-0.03%
2020/05/08	6	33.02	47	33.60	33.00	-41	6,940	-0.59%
2020/05/07	2	31.95	3	31.78	31.95	-1	6,412	-0.02%
2020/05/06	1	31.40	2	31.38	31.25	-1	6,293	-0.02%
2020/05/05	1	30.80	0	0.00	30.60	1	6,183	0.02%
2020/05/04	4	30.55	0	0.00	30.55	4	6,093	0.07%
2020/04/30	3	30.90	3.1	31.03	31.00	-0.1	6,073	0.00%
2020/04/29	5	30.60	4	30.71	30.75	1	6,055	0.02%
2020/04/28	16	31.02	13	31.03	30.95	3	6,023	0.05%
2020/04/27	0	0.00	9	30.21	30.80	-9	5,969	-0.15%
2020/04/24	1	28.90	0	0.00	28.95	1	5,749	0.02%
2020/04/20	10	28.95	1	28.90	28.85	9	5,640	0.16%
2020/04/17	4	29.76	4	29.49	28.75	0	5,625	0.00%
2020/04/16	1	29.35	8	28.60	29.10	-7	5,528	-0.13%
2020/04/15	12	28.04	0	0.00	28.15	12	5,394	0.22%
2020/04/14	3	27.90	2	27.80	27.90	1	5,394	0.02%
2020/04/13	6	27.64	1	27.60	27.50	5	5,393	0.09%
2020/04/10	3	27.85	5	27.85	27.80	-2	5,406	-0.04%
2020/04/09	3	27.52	4	27.75	27.60	-1	5,419	-0.02%
2020/04/08	0	0.00	3	26.00	26.80	-3	5,307	-0.06%
2020/04/07	4	25.78	1	25.70	25.90	3	5,205	0.06%
2020/04/06	3	25.20	0	0.00	25.20	3	5,157	0.06%
2020/03/31	0	0.00	4.1	24.90	24.70	-4.1	5,167	-0.08%
2020/03/30	4	25.20	2	24.45	25.10	2	5,085	0.04%
2020/03/27	0	0.00	6	24.62	24.60	-6	4,988	-0.12%
2020/03/26	5	23.92	1	24.00	24.05	4	4,862	0.08%
2020/03/25	2	25.40	1	25.05	24.30	1	4,773	0.02%
2020/03/24	1	23.70	16	23.67	23.75	-15	4,530	-0.33%
2020/03/23	1	21.50	0.1	24.80	21.60	0.9	4,424	0.02%
2020/03/20	10	22.56	1	22.60	22.60	9	4,426	0.20%
2020/03/19	0	0.00	2	23.00	21.00	-2	4,364	-0.05%
2020/03/18	1	22.30	0	0.00	22.40	1	4,298	0.02%
2020/03/17	3	22.48	2	22.35	22.00	1	4,367	0.02%
2020/03/16	6	23.73	3	23.77	23.70	3	4,396	0.07%
2020/03/13	2	23.63	1	24.50	25.00	1	4,384	0.02%
2020/03/12	3	26.40	4	26.45	26.15	-1	4,318	-0.02%
2020/03/11	4	28.40	0	0.00	28.25	4	4,250	0.09%
2020/03/10	7	28.03	2	28.23	28.40	5	4,285	0.12%
2020/03/06	3	30.30	0	0.00	30.30	3	4,136	0.07%
2020/03/03	1	30.70	0	0.00	30.55	1	4,397	0.02%
2020/02/27	0	30.80	4	30.93	30.90	-4	4,561	-0.09%
2020/02/25	0	0.00	40	30.90	31.10	-40	5,137	-0.78%
2020/02/24	40	30.65	0	0.00	30.65	40	5,145	0.78%
2020/02/21	3	31.30	0	0.00	31.20	3	5,163	0.06%
2020/02/20	0	0.00	40	31.27	31.05	-40	5,187	-0.77%
2020/02/19	10	30.85	11	31.23	31.05	-1	5,182	-0.02%
2020/02/18	39	30.85	12	30.68	30.85	27	5,200	0.52%
2020/02/17	0	0.00	1	30.45	30.35	-1	5,173	-0.02%
2020/02/14	0	0.00	2	30.40	30.30	-2	5,232	-0.04%
2020/02/13	0	0.00	2	30.25	30.15	-2	5,292	-0.04%
2020/02/12	0	0.00	2	29.90	29.80	-2	5,426	-0.04%
2020/02/11	6	29.23	0	0.00	29.15	6	5,723	0.10%
2020/02/10	1	28.90	0	0.00	29.15	1	5,744	0.02%
2020/02/05	0	0.00	1	29.35	29.35	-1	6,321	-0.02%
2020/02/04	5	29.55	4	29.50	29.55	1	6,353	0.02%
2020/02/03	30	28.40	0	0.00	29.35	30	6,363	0.47%
2020/01/30	1	29.70	0	0.00	29.00	1	6,404	0.02%
2020/01/20	0	0.00	1	31.50	31.50	-1	6,284	-0.02%
2020/01/16	5	31.55	3	31.57	31.60	2	6,288	0.03%
2020/01/15	5	31.35	0.5	34.40	31.20	4.5	6,308	0.07%
2020/01/14	0	0.00	3	31.57	31.40	-3	6,372	-0.05%
2020/01/13	0	0.00	1	30.70	30.75	-1	6,421	-0.02%
2020/01/10	2	30.45	1	30.50	30.50	1	6,455	0.02%
2020/01/09	1	30.60	0	0.00	30.60	1	6,472	0.02%
2020/01/08	3	30.58	0	0.00	30.55	3	6,520	0.05%
2020/01/07	1	31.70	0	0.00	31.10	1	6,774	0.01%
2020/01/06	0	0.00	1	31.80	31.65	-1	7,065	-0.01%
2020/01/03	0	0.00	2	31.45	31.70	-2	7,075	-0.03%
2020/01/02	0	0.00	3	32.02	31.90	-3	7,116	-0.04%
2019/12/31	0	0.00	1	31.15	31.25	-1	7,162	-0.01%
2019/12/30	1	31.05	1	31.35	31.05	0	7,215	0.00%
2019/12/27	0	0.00	1	31.40	31.15	-1	7,464	-0.01%
2019/12/24	1	30.75	2	30.78	30.75	-1	7,495	-0.01%
2019/12/20	1	31.05	2	31.35	31.05	-1	7,472	-0.01%
2019/12/19	0	0.00	8	31.18	31.20	-8	7,447	-0.11%
2019/12/18	6	31.35	2	31.15	31.10	4	7,423	0.05%
2019/12/17	0	0.00	2	30.90	30.95	-2	7,381	-0.03%
2019/12/16	6	30.81	6	30.78	31.00	0	7,349	0.00%
2019/12/13	9	30.51	0	0.00	30.20	9	7,288	0.12%
2019/12/12	10	30.36	5	30.40	30.20	5	7,172	0.07%
2019/12/11	7	30.95	0	0.00	30.80	7	7,033	0.10%
2019/12/10	2	31.48	0	0.00	31.45	2	6,910	0.03%
2019/12/09	3	31.40	0	0.00	31.35	3	6,856	0.04%
2019/12/06	1	31.90	0	0.00	31.75	1	6,905	0.01%
2019/12/04	8	31.70	0	0.00	31.90	8	6,846	0.12%
2019/12/03	1	31.55	2	31.85	31.65	-1	6,889	-0.01%
2019/12/02	6	31.60	0	0.00	31.30	6	6,883	0.09%
2019/11/29	6	32.34	5	32.70	32.30	1	6,830	0.01%
2019/11/28	9	32.92	2	32.60	32.70	7	6,789	0.10%
2019/11/27	0	0.00	7	33.08	33.15	-7	6,741	-0.10%
2019/11/26	6	32.65	8	33.06	32.60	-2	6,676	-0.03%
2019/11/25	10	32.81	9	33.01	32.60	1	6,607	0.02%
2019/11/22	12	32.51	22	33.18	32.55	-10	6,450	-0.16%
2019/11/21	7	31.78	2	31.15	32.05	5	6,166	0.08%
2019/11/20	3	31.58	0	0.00	31.50	3	6,381	0.05%
2019/11/19	3	32.23	1	32.10	32.00	2	6,753	0.03%
2019/11/18	1	31.80	0	0.00	32.05	1	6,768	0.01%
2019/11/15	4	32.08	1	32.35	31.85	3	6,786	0.04%
2019/11/14	0	0.00	1	31.85	31.85	-1	6,799	-0.01%
2019/11/13	1	31.85	17	31.84	31.80	-16	6,794	-0.24%
2019/11/12	1	32.65	0	0.00	32.55	1	6,786	0.01%
2019/11/11	10	32.90	8	32.86	32.55	2	6,729	0.03%
2019/11/08	1	32.85	7	32.89	32.85	-6	6,584	-0.09%
2019/11/07	2	31.80	0	0.00	31.75	2	6,266	0.03%
2019/11/06	0	0.00	8	32.00	32.15	-8	6,253	-0.13%
2019/11/05	8	32.06	4	32.41	32.75	4	6,175	0.06%
2019/11/04	0	0.00	8	31.72	32.05	-8	5,941	-0.13%
2019/11/01	3	29.63	1	29.70	29.70	2	5,705	0.04%
2019/10/31	12	30.00	0	0.00	29.95	12	5,708	0.21%
2019/10/30	2	30.15	0	0.00	30.00	2	5,678	0.04%
2019/10/29	2	31.10	0	0.00	30.50	2	5,603	0.04%
2019/10/25	1	31.50	0	0.00	31.55	1	5,527	0.02%
2019/10/24	0	0.00	21	31.70	31.75	-21	5,522	-0.38%
2019/10/22	1	32.05	2	32.28	32.00	-1	5,538	-0.02%
2019/10/21	0	0.00	10	31.80	32.05	-10	5,473	-0.18%
2019/10/18	0	0.00	1	31.40	31.35	-1	5,387	-0.02%
2019/10/17	1	30.85	13	31.00	31.35	-12	5,366	-0.22%
2019/10/16	9	30.99	1	31.40	30.85	8	5,349	0.15%
2019/10/15	5	31.11	3	31.77	30.90	2	5,293	0.04%
2019/10/09	1	30.45	4	30.36	30.70	-3	4,732	-0.06%
2019/10/08	2	30.60	3	30.98	30.70	-1	4,734	-0.02%
2019/10/07	1	30.45	4	30.65	30.90	-3	4,709	-0.06%
2019/10/04	3	30.15	0	0.00	29.80	3	4,594	0.07%
2019/10/03	6	29.85	18	29.94	30.10	-12	4,570	-0.26%
2019/10/02	0	0.00	37	28.58	29.40	-37	4,302	-0.86%
2019/10/01	4	28.05	10	28.00	28.05	-6	4,236	-0.14%
2019/09/27	7	28.31	6	28.45	28.15	1	4,302	0.02%
2019/09/25	2	29.00	2	28.88	28.90	0	4,321	0.00%
2019/09/24	4	28.85	1	28.75	29.00	3	4,368	0.07%
2019/09/20	0	0.00	2	28.40	28.30	-2	4,381	-0.05%
2019/09/18	1	28.45	0	0.00	28.50	1	4,383	0.02%
2019/09/12	0	0.00	1	28.95	29.00	-1	4,640	-0.02%
2019/09/10	2	28.15	17	28.47	29.00	-15	4,647	-0.32%
2019/09/09	39	29.55	0	0.00	29.40	39	4,526	0.86%
2019/09/06	0	0.00	4	29.41	29.40	-4	4,527	-0.09%
2019/09/05	15	29.17	1	29.70	29.20	14	4,627	0.30%
2019/09/04	1	29.30	1	29.20	29.35	0	4,608	0.00%
2019/09/03	14	28.68	12	28.80	28.95	2	4,617	0.04%
2019/08/29	12	28.00	3	27.98	27.90	9	4,525	0.20%
2019/08/28	5	28.15	0	0.00	28.05	5	4,513	0.11%
2019/08/27	11	28.45	0	0.00	28.00	11	4,599	0.24%
2019/08/26	0	0.00	4	28.26	28.10	-4	4,548	-0.09%
2019/08/23	37	30.35	0	0.00	30.30	37	4,475	0.83%
2019/08/22	21	31.45	0	0.00	30.80	21	4,316	0.49%
2019/08/21	12	33.78	3	33.95	34.00	9	3,965	0.23%
2019/08/20	4	33.64	1	33.85	33.60	3	3,970	0.08%
2019/08/19	1	33.65	5	33.73	33.85	-4	3,993	-0.10%
2019/08/16	1	33.00	1	32.85	32.80	0	4,127	0.00%
2019/08/15	8	32.74	2	33.05	32.50	6	4,190	0.14%
2019/08/14	2	32.73	6	33.07	32.70	-4	4,184	-0.10%
2019/08/13	7	31.85	5	31.94	32.35	2	4,226	0.05%
2019/08/12	17	32.29	1	32.25	32.25	16	4,264	0.38%
2019/08/08	0	0.00	1	32.05	32.00	-1	4,308	-0.02%
2019/08/07	1	31.60	0	0.00	31.60	1	4,338	0.02%
2019/08/06	4	31.15	3	31.60	32.00	1	4,444	0.02%
2019/08/05	2	32.43	0	0.00	32.25	2	4,458	0.04%
2019/08/02	13	33.16	0	0.00	32.80	13	4,542	0.29%
2019/08/01	9	33.98	1	34.10	33.90	8	4,559	0.18%
2019/07/31	5	34.34	0	0.00	34.40	5	4,588	0.11%
2019/07/30	2	33.90	2	34.03	34.00	0	4,598	0.00%
2019/07/29	4	34.63	0	0.00	34.50	4	4,631	0.09%
2019/07/26	2	34.73	0	0.00	34.75	2	4,692	0.04%
2019/07/25	4	35.06	2	35.40	34.85	2	4,719	0.04%
2019/07/24	4	34.80	2	35.20	35.35	2	4,741	0.04%
2019/07/23	3	34.72	1	34.70	34.75	2	4,753	0.04%
2019/07/22	2	34.63	2	34.93	34.80	0	4,803	0.00%
2019/07/19	4	34.81	0	0.00	34.70	4	4,859	0.08%
2019/07/18	3	34.80	2	34.65	34.60	1	4,903	0.02%
2019/07/16	1	35.25	1	35.20	35.20	0	5,080	0.00%
2019/07/15	0	0.00	4	35.60	35.35	-4	5,215	-0.08%
2019/07/12	1	35.15	1	35.50	35.25	0	5,313	0.00%
2019/07/11	0	0.00	25	34.78	34.65	-25	5,449	-0.46%
2019/07/09	7	33.74	1	33.70	33.70	6	5,638	0.11%
2019/07/08	0	0.00	10	34.50	34.30	-10	5,725	-0.17%
2019/07/05	1	34.50	4	34.55	34.55	-3	5,925	-0.05%
2019/07/04	10	34.35	7	34.43	34.60	3	6,265	0.05%
2019/07/01	25	33.88	3	33.90	34.05	22	6,896	0.32%
2019/06/28	1	33.30	0	0.00	33.30	1	6,902	0.01%
2019/06/27	3	33.30	2	33.50	33.60	1	7,033	0.01%
2019/06/25	5	33.03	0	0.00	33.20	5	7,332	0.07%
2019/06/24	3	33.75	0	0.00	33.75	3	7,343	0.04%
2019/06/21	5	33.87	4	34.19	33.60	1	7,380	0.01%
2019/06/20	0	0.00	49	33.27	33.70	-49	7,327	-0.67%
2019/06/19	0	0.00	4	32.75	32.50	-4	7,366	-0.05%
2019/06/17	3	31.90	2	32.15	32.25	1	7,868	0.01%
2019/06/14	3	32.25	0	0.00	32.20	3	7,933	0.04%
2019/06/13	43	32.50	4	33.18	32.65	39	7,961	0.49%
2019/06/12	0	0.00	3	32.20	32.30	-3	7,865	-0.04%
2019/06/11	3	31.85	0	0.00	31.70	3	7,877	0.04%
2019/06/10	0	0.00	2	31.55	31.55	-2	8,020	-0.02%
2019/06/05	0	0.00	3	31.60	31.30	-3	8,334	-0.04%
2019/06/04	12	31.12	1	31.50	31.10	11	8,331	0.13%
2019/06/03	29	30.97	2	30.90	31.05	27	8,323	0.32%
2019/05/31	4	31.93	1	32.45	32.00	3	8,202	0.04%
2019/05/30	3	31.97	1	31.95	31.95	2	8,176	0.02%
2019/05/29	1	33.00	11	32.19	32.70	-10	8,135	-0.12%
2019/05/28	2	31.43	3	31.37	31.10	-1	8,068	-0.01%
2019/05/27	3	30.00	3	30.30	30.95	0	8,098	0.00%
2019/05/24	4	30.35	2	30.35	30.25	2	8,087	0.02%
2019/05/23	10	30.72	6	30.83	30.80	4	8,036	0.05%
2019/05/22	5	32.25	1	32.35	32.05	4	7,867	0.05%
2019/05/21	3	33.27	0	0.00	33.25	3	7,838	0.04%
2019/05/20	1	34.30	1	33.75	33.65	0	7,855	0.00%
2019/05/17	2	34.45	1	34.50	34.50	1	7,864	0.01%
2019/05/16	0	0.00	3	34.20	34.05	-3	7,855	-0.04%
2019/05/15	3	33.65	2	33.58	33.50	1	7,953	0.01%
2019/05/14	3	31.42	2	31.38	32.60	1	7,996	0.01%
2019/05/13	2	33.25	11	33.57	33.00	-9	7,903	-0.11%
2019/05/10	4	35.00	2	35.53	33.95	2	7,912	0.03%
2019/05/09	3	35.47	0	0.00	35.05	3	7,883	0.04%
2019/05/08	1	36.15	1	36.60	36.60	0	7,993	0.00%
2019/05/07	2	36.90	2	37.13	36.95	0	8,205	0.00%
2019/05/06	2	36.75	1	37.25	36.70	1	8,284	0.01%
2019/04/30	0	0.00	1	36.65	36.95	-1	8,159	-0.01%
2019/04/29	1	36.20	0	0.00	36.25	1	8,146	0.01%
2019/04/25	0	0.00	7	37.87	37.85	-7	8,169	-0.09%
2019/04/23	2	37.53	2	37.55	37.80	0	8,109	0.00%
2019/04/22	5	38.23	0	0.00	37.80	5	8,045	0.06%
2019/04/19	0	0.00	33	38.05	38.35	-33	8,029	-0.41%
2019/04/18	34	37.61	5	38.00	37.35	29	7,983	0.36%
2019/04/17	1	38.05	11	38.05	37.50	-10	7,919	-0.13%
2019/04/16	4	37.66	0	0.00	37.35	4	7,788	0.05%
2019/04/15	1	37.55	12	37.17	37.15	-11	7,682	-0.14%
2019/04/12	13	35.89	0	0.00	36.30	13	7,588	0.17%
2019/04/11	2	36.55	11	37.07	36.20	-9	7,488	-0.12%
2019/04/10	21	37.64	6.5	37.73	37.25	14.5	7,275	0.20%
2019/04/09	12	37.13	11	36.85	37.20	1	6,956	0.01%
2019/04/08	1	34.85	10	35.52	35.95	-9	6,570	-0.14%
2019/04/03	0	0.00	10.3	34.30	34.50	-10.3	6,398	-0.16%
2019/04/01	2	34.20	2	34.20	33.95	0	6,285	0.00%
2019/03/29	14	34.49	12	34.90	34.50	2	6,158	0.03%
2019/03/28	2	34.53	1	34.55	34.60	1	6,093	0.02%
2019/03/27	0	0.00	1	33.80	33.65	-1	6,233	-0.02%
2019/03/25	4	33.16	3	33.42	33.75	1	6,341	0.02%
2019/03/22	2	34.60	2	34.23	33.80	0	6,338	0.00%
2019/03/21	27	35.56	15	35.55	35.10	12	6,491	0.18%
2019/03/20	1	33.70	14	34.09	34.55	-13	7,202	-0.18%
2019/03/19	9	33.61	6	33.47	33.35	3	7,144	0.04%
2019/03/18	2	34.35	3	34.60	34.10	-1	7,276	-0.01%
2019/03/15	3	34.05	0	0.00	34.10	3	7,280	0.04%
2019/03/14	4	33.71	13	33.81	33.60	-9	7,304	-0.12%
2019/03/13	2	34.63	14	34.40	34.05	-12	7,331	-0.16%
2019/03/12	10	34.28	54	34.21	34.70	-44	7,213	-0.61%
2019/03/11	10	33.40	1	33.25	33.55	9	7,122	0.13%
2019/03/05	2	32.90	0	0.00	32.75	2	7,619	0.03%
2019/03/04	9	33.08	0	0.00	32.70	9	7,753	0.12%
2019/02/27	2	31.75	1	32.20	32.25	1	7,836	0.01%
2019/02/26	6	32.40	0	0.00	32.20	6	8,037	0.07%
2019/02/25	1	33.30	0	0.00	33.15	1	8,041	0.01%
2019/02/20	47	33.21	10	33.85	33.10	37	8,506	0.43%
2019/02/19	4	32.90	4	33.35	33.00	0	8,725	0.00%
2019/02/18	2	31.50	2	31.93	32.00	0	8,776	0.00%
2019/02/15	0	0.00	10	32.50	32.45	-10	8,974	-0.11%
2019/02/14	11	32.95	1	33.45	32.95	10	9,148	0.11%
2019/02/13	0	0.00	5	32.90	33.00	-5	9,185	-0.05%
2019/02/12	5	32.45	0	0.00	32.40	5	9,372	0.05%
2019/01/30	5	32.25	4	32.30	32.15	1	9,556	0.01%
2019/01/29	4	32.20	5	32.31	32.45	-1	9,548	-0.01%
2019/01/28	3.1	32.08	4	32.13	32.10	-1	9,420	-0.01%
2019/01/24	0	0.00	1	30.10	29.90	-1	9,306	-0.01%
2019/01/22	0	0.00	1	29.95	29.40	-1	9,377	-0.01%
2019/01/21	1	29.55	1	30.15	29.75	0	9,400	0.00%
2019/01/18	3	28.90	2	29.33	29.55	1	9,444	0.01%
2019/01/17	1	29.35	1	30.20	29.20	0	9,525	0.00%
2019/01/16	1	29.60	0	0.00	29.85	1	9,492	0.01%
2019/01/15	10	30.35	1	30.30	30.30	9	9,452	0.10%
2019/01/11	1	29.40	0	0.00	29.55	1	9,515	0.01%
2019/01/09	2	30.35	2	30.58	30.55	0	9,464	0.00%
2019/01/07	1	29.65	0	0.00	29.60	1	9,469	0.01%
2019/01/04	1	29.00	0	0.00	29.00	1	9,580	0.01%
2018/12/28	0	0.00	1	30.35	30.15	-1	9,760	-0.01%
2018/12/26	1	30.40	3	30.68	30.25	-2	9,965	-0.02%
2018/12/24	0	0.00	1	30.40	30.30	-1	10,397	-0.01%
2018/12/22	2	30.23	0.2	33.40	30.05	1.8	10,402	0.02%
2018/12/21	3	29.03	3	29.63	30.50	0	10,443	0.00%
2018/12/20	5	30.49	2	30.00	29.70	3	10,349	0.03%
2018/12/19	1	32.05	1	32.25	31.85	0	10,170	0.00%
2018/12/18	1	31.90	1	31.60	31.90	0	10,041	0.00%
2018/12/14	11	32.90	7	32.60	31.85	4	10,062	0.04%
2018/12/13	9	34.42	9	34.82	33.50	0	9,881	0.00%
2018/12/12	1	32.20	3	32.40	32.60	-2	8,813	-0.02%
2018/12/11	2	31.60	4.3	32.24	32.00	-2.3	8,820	-0.03%
2018/12/10	1	31.10	5	30.80	30.70	-4	8,730	-0.05%
2018/12/07	1	31.70	1	32.35	31.80	0	8,751	0.00%
2018/12/06	5	31.80	2	31.95	31.70	3	8,775	0.03%
2018/12/05	1	32.40	1	32.75	32.70	0	8,855	0.00%
2018/12/04	3	33.67	2	33.73	33.45	1	8,873	0.01%
2018/12/03	1	33.65	6	32.91	33.50	-5	8,805	-0.06%
2018/11/30	1	31.90	5	31.65	31.70	-4	8,545	-0.05%
2018/11/29	5	31.91	5	32.03	31.50	0	8,644	0.00%
2018/11/28	2	31.80	1	31.90	31.80	1	8,697	0.01%
2018/11/27	2	31.68	6	31.95	32.40	-4	8,626	-0.05%
2018/11/26	0	0.00	3	31.27	31.45	-3	8,659	-0.03%
2018/11/23	7	30.16	3	29.95	29.85	4	8,610	0.05%
2018/11/22	2	32.25	1	31.50	31.50	1	8,498	0.01%
2018/11/21	1	30.55	3	31.13	32.25	-2	8,561	-0.02%
2018/11/20	8	31.71	2	31.65	31.60	6	8,677	0.07%
2018/11/19	3	32.28	5	32.85	32.00	-2	8,643	-0.02%
2018/11/16	2	32.18	21	32.07	32.00	-19	8,521	-0.22%
2018/11/15	5	30.71	4	30.70	30.40	1	8,445	0.01%
2018/11/14	1	29.65	9	30.03	30.40	-8	8,442	-0.09%
2018/11/13	3	27.53	8	28.14	29.30	-5	8,313	-0.06%
2018/11/12	5	28.84	3	28.97	28.20	2	8,185	0.02%
2018/11/09	5	27.59	5	27.72	28.30	0	8,118	0.00%
2018/11/08	2	27.90	3	27.90	27.90	-1	8,008	-0.01%
2018/11/06	4	25.24	2	25.43	24.95	2	7,996	0.03%
2018/11/05	1	25.90	1	25.90	26.05	0	8,003	0.00%
2018/11/02	6	26.68	27	26.20	26.30	-21	8,026	-0.26%
2018/11/01	3	25.23	5	25.01	25.30	-2	7,918	-0.03%
2018/10/31	0	0.00	1	24.35	24.40	-1	7,903	-0.01%
2018/10/30	1	22.80	5	23.05	23.50	-4	7,954	-0.05%
2018/10/29	0	0.00	3	22.52	22.95	-3	8,015	-0.04%
2018/10/26	3	22.32	5	22.78	22.55	-2	8,112	-0.02%
2018/10/25	9	22.33	5	22.13	22.45	4	8,115	0.05%
2018/10/24	2	23.53	2	23.88	24.00	0	8,016	0.00%
2018/10/23	2	24.00	2	24.25	23.85	0	8,147	0.00%
2018/10/22	21	24.45	1	24.30	24.40	20	8,349	0.24%
2018/10/19	1	23.10	4	23.51	23.90	-3	8,859	-0.03%
2018/10/18	2	23.43	0	0.00	23.55	2	8,974	0.02%
2018/10/17	2	23.80	0	0.00	23.70	2	8,998	0.02%
2018/10/15	2	24.40	6	24.60	24.50	-4	9,156	-0.04%
2018/10/12	1	22.50	5	23.55	24.00	-4	9,258	-0.04%
2018/10/11	6	23.72	10	23.67	23.60	-4	9,310	-0.04%
2018/10/09	0	0.00	4	26.29	26.20	-4	9,330	-0.04%
2018/10/08	4	26.68	4	26.64	26.65	0	9,758	0.00%
2018/10/05	8	26.68	5	26.86	26.20	3	9,945	0.03%
2018/10/04	4	28.19	5	27.70	28.00	-1	10,587	-0.01%
2018/10/03	9	28.12	4	28.23	28.20	5	11,209	0.04%
2018/10/02	12	29.59	6	29.25	28.95	6	11,130	0.05%
2018/10/01	4	31.70	1	31.80	31.50	3	10,872	0.03%
2018/09/28	4	31.63	2	32.03	31.30	2	10,923	0.02%
2018/09/27	2	31.75	9	31.80	31.80	-7	10,889	-0.06%
2018/09/26	2	31.60	3	32.08	32.05	-1	10,852	-0.01%
2018/09/25	5	31.50	1	31.45	31.30	4	10,826	0.04%
2018/09/21	2	31.10	0	0.00	31.05	2	10,816	0.02%
2018/09/20	2	31.40	0	0.00	31.55	2	10,780	0.02%
2018/09/19	1	31.95	10	31.96	31.30	-9	10,761	-0.08%
2018/09/17	3	32.08	4	32.08	32.00	-1	10,634	-0.01%
2018/09/14	0	0.00	3	31.72	32.50	-3	10,701	-0.03%
2018/09/13	1	31.95	1	31.65	31.65	0	10,654	0.00%
2018/09/12	1	31.00	1	31.80	31.00	0	10,627	0.00%
2018/09/11	4	30.66	5	31.09	31.95	-1	10,650	-0.01%
2018/09/10	10	32.18	8	33.00	32.05	2	10,611	0.02%
2018/09/07	2.3	33.56	7	33.86	33.30	-4.8	10,656	-0.04%
2018/09/06	10	34.50	1	34.75	34.50	9	10,654	0.08%
2018/09/05	4	34.08	6	34.40	34.50	-2	10,714	-0.02%
2018/09/04	1	35.90	1	36.70	36.00	0	10,692	0.00%
2018/09/03	6	36.27	2	36.63	35.80	4	10,587	0.04%
2018/08/31	18	36.85	10	37.12	36.70	8	10,639	0.08%
2018/08/30	0	0.00	9	36.22	36.20	-9	10,625	-0.08%
2018/08/29	9	35.87	1	35.90	35.70	8	10,814	0.07%
2018/08/28	4	34.94	13	35.49	35.50	-9	10,829	-0.08%
2018/08/27	11	35.42	15	35.59	35.15	-4	10,920	-0.04%
2018/08/24	4	33.81	3	33.95	33.80	1	10,953	0.01%
2018/08/23	4	33.90	12	34.00	34.10	-8	10,966	-0.07%
2018/08/22	19	34.28	0	0.00	33.75	19	10,906	0.17%
2018/08/21	13	34.73	12	35.29	35.40	1	11,046	0.01%
2018/08/20	12	35.13	3	35.05	34.50	9	11,315	0.08%
2018/08/17	9	36.39	1	36.25	36.00	8	11,326	0.07%
2018/08/16	11	36.88	7	36.95	36.65	4	11,348	0.04%
2018/08/15	1	36.35	17	37.71	37.90	-16	11,589	-0.14%
2018/08/14	3	35.82	13	35.94	36.85	-10	12,134	-0.08%
2018/08/13	29	35.38	11	35.58	35.50	18	12,287	0.15%
2018/08/10	5	37.96	15	38.67	37.55	-10	12,187	-0.08%
2018/08/09	8	38.90	6	39.17	38.60	2	12,281	0.02%
2018/08/08	3	38.82	5	38.86	38.60	-2	12,387	-0.02%
2018/08/07	0	0.00	4	38.84	38.85	-4	12,422	-0.03%
2018/08/06	5	38.37	1	38.80	38.35	4	12,517	0.03%
2018/08/03	4	38.01	3	39.25	39.00	1	12,550	0.01%
2018/08/02	7	38.21	9	37.88	37.65	-2	12,638	-0.02%
2018/08/01	9	39.69	9	39.49	39.10	0	12,681	0.00%
2018/07/31	4	39.31	3	39.28	39.25	1	12,843	0.01%
2018/07/30	7	39.19	12	39.97	38.85	-5	13,019	-0.04%
2018/07/27	7	40.32	2	40.25	40.05	5	12,973	0.04%
2018/07/26	19	39.91	13	39.85	40.70	6	12,803	0.05%
2018/07/25	3	38.20	2	39.05	37.90	1	12,359	0.01%
2018/07/24	3	37.85	1	38.15	38.30	2	12,307	0.02%
2018/07/23	2	37.60	3	37.85	37.60	-1	12,360	-0.01%
2018/07/20	1	37.50	14	38.53	38.35	-13	12,460	-0.10%
2018/07/19	15	38.01	20	37.70	37.15	-5	12,298	-0.04%
2018/07/18	5	38.04	10	38.01	37.80	-5	12,405	-0.04%
2018/07/17	21	38.72	6	38.70	38.90	15	12,362	0.12%
2018/07/16	29	38.59	29	38.25	38.65	0	12,343	0.00%
2018/07/13	10	38.03	4	37.95	37.05	6	11,991	0.05%
2018/07/12	17	37.30	7	37.29	37.55	10	11,975	0.08%
2018/07/11	1	36.80	25	36.60	37.15	-24	11,380	-0.21%
2018/07/10	0	0.00	5	32.87	33.80	-5	10,879	-0.05%
2018/07/09	8	31.36	0	0.00	31.25	8	10,996	0.07%
2018/07/06	5	31.54	2	31.63	31.20	3	11,464	0.03%
2018/07/05	0	0.00	1	32.90	32.25	-1	11,945	-0.01%
2018/07/04	0	0.00	4	32.69	32.70	-4	12,447	-0.03%
2018/07/03	3	32.22	1	32.80	32.10	2	13,006	0.02%
2018/06/29	1	34.00	0	0.00	33.90	1	13,399	0.01%
2018/06/28	2	33.40	4	33.58	33.70	-2	13,502	-0.01%
2018/06/27	4	33.00	1	33.70	32.90	3	13,814	0.02%
2018/06/26	1	33.20	2	33.35	33.30	-1	13,867	-0.01%
2018/06/25	39	34.55	27	34.28	33.80	12	13,903	0.09%
2018/06/22	0	0.00	4	33.30	33.20	-4	13,990	-0.03%
2018/06/21	0	0.00	3	33.33	33.50	-3	14,047	-0.02%
2018/06/20	11	32.90	3	33.15	32.60	8	14,114	0.06%
2018/06/19	8	34.12	2	34.15	33.75	6	14,119	0.04%
2018/06/15	2	35.75	3	35.80	35.20	-1	14,158	-0.01%
2018/06/14	0	0.00	2	35.10	34.85	-2	14,071	-0.01%
2018/06/13	4	35.03	6	34.92	34.70	-2	14,041	-0.01%
2018/06/12	0	0.00	2	36.05	35.45	-2	14,084	-0.01%
2018/06/11	0	0.00	1	36.10	35.40	-1	13,952	-0.01%
2018/06/08	0	0.00	8	35.52	35.85	-8	13,940	-0.06%
2018/06/07	5	35.42	2	35.25	35.20	3	13,820	0.02%
2018/06/06	6	36.11	0	0.00	35.70	6	13,746	0.04%
2018/06/05	6	35.89	0	0.00	35.75	6	13,586	0.04%
2018/06/04	6	36.82	4	36.83	36.30	2	13,518	0.01%
2018/06/01	3	35.78	12	35.63	36.20	-9	13,373	-0.07%
2018/05/31	6	34.52	0	0.00	34.25	6	13,216	0.05%
2018/05/30	5	34.42	8	34.41	34.40	-3	13,214	-0.02%
2018/05/29	9	35.92	15	36.06	35.20	-6	13,382	-0.04%
2018/05/28	20	34.98	42	34.89	34.90	-22	13,185	-0.17%
2018/05/25	6	33.47	1	33.25	33.10	5	12,886	0.04%
2018/05/24	16	34.40	18	34.06	34.00	-2	12,837	-0.02%
2018/05/23	55	34.28	16	34.17	34.05	39	12,805	0.30%
2018/05/22	12	34.10	18	34.21	35.20	-6	12,626	-0.05%
2018/05/21	0	0.00	5	31.81	32.00	-5	12,098	-0.04%
2018/05/18	0	0.00	6	31.45	30.60	-6	11,960	-0.05%
2018/05/17	16	31.24	5	31.62	30.85	11	11,992	0.09%
2018/05/16	6	31.61	3	31.98	31.50	3	12,003	0.02%
2018/05/15	1	32.05	3	32.25	31.90	-2	12,099	-0.02%
2018/05/14	1	32.00	9	32.20	31.75	-8	12,428	-0.06%
2018/05/11	11	31.66	7	31.41	31.50	4	12,508	0.03%
2018/05/10	2	31.98	9	32.26	32.20	-7	12,735	-0.05%
2018/05/09	6	31.23	4	31.51	31.40	2	13,108	0.02%
2018/05/08	3	31.22	6	31.68	31.55	-3	14,501	-0.02%
2018/05/07	13	31.71	2	31.40	31.20	11	14,808	0.07%
2018/05/04	10	33.43	10	33.50	33.10	0	14,713	0.00%
2018/05/03	2	33.05	3	33.33	33.10	-1	14,648	-0.01%
2018/05/02	7	32.85	7	33.29	33.00	0	14,712	0.00%
2018/04/30	2	32.35	4	32.95	33.05	-2	14,683	-0.01%
2018/04/27	2	32.20	5	32.64	32.30	-3	14,913	-0.02%
2018/04/26	16	33.53	1	32.85	32.00	15	15,227	0.10%
2018/04/25	9	34.35	10	34.94	34.50	-1	15,131	-0.01%
2018/04/24	8	32.91	14	33.93	34.00	-6	15,052	-0.04%
2018/04/23	10	34.33	8	34.13	33.60	2	14,844	0.01%
2018/04/20	11	35.10	7	35.04	34.65	4	14,749	0.03%
2018/04/19	6	35.21	0	0.00	35.00	6	14,655	0.04%
2018/04/18	27	35.79	3	35.60	34.70	24	14,658	0.16%
2018/04/17	13	36.38	7	35.94	35.50	6	14,648	0.04%
2018/04/16	6	36.63	10	37.21	37.60	-4	14,689	-0.03%
2018/04/13	5	36.02	6	36.15	36.30	-1	14,611	-0.01%
2018/04/12	70	36.55	63	36.63	36.20	7	14,567	0.05%
2018/04/11	11	36.95	4	37.85	35.30	7	14,156	0.05%
2018/04/10	17	38.37	3	38.60	38.20	14	13,821	0.10%
2018/04/09	10	41.60	1	42.85	40.50	9	13,502	0.07%
2018/04/03	8	45.35	0	0.00	45.00	8	13,180	0.06%
2018/04/02	3	49.78	4	49.59	48.95	-1	12,886	-0.01%
2018/03/31	4	50.40	4	50.00	49.80	0	12,835	0.00%
2018/03/30	0	0.00	12	49.58	50.00	-12	12,756	-0.09%
2018/03/28	1	49.30	1	49.00	48.90	0	12,459	0.00%
2018/03/27	2	49.73	2	50.00	49.85	0	12,570	0.00%
2018/03/26	1	48.75	7	48.22	48.40	-6	12,396	-0.05%
2018/03/23	1	47.00	0	0.00	47.00	1	12,330	0.01%
2018/03/22	1	48.45	6	48.56	48.55	-5	12,284	-0.04%
2018/03/21	2	48.70	5	48.54	48.50	-3	12,226	-0.02%
2018/03/19	0	0.00	2	47.03	46.90	-2	12,264	-0.02%
2018/03/16	0	0.00	3	46.25	47.10	-3	12,420	-0.02%
2018/03/14	1	45.40	0	0.00	45.15	1	12,655	0.01%
2018/03/13	1	45.80	4	45.95	46.00	-3	12,882	-0.02%
2018/03/12	4	46.20	1	46.35	45.60	3	13,218	0.02%
2018/03/09	2	45.65	5	45.64	45.95	-3	13,279	-0.02%
2018/03/08	1	44.55	4	45.11	44.60	-3	13,215	-0.02%
2018/03/07	14	44.73	3	45.10	44.15	11	13,213	0.08%
2018/03/06	6	45.00	5	45.24	45.50	1	13,345	0.01%
2018/03/05	5	44.47	5	44.47	44.30	0	13,349	0.00%
2018/03/02	13	44.55	7	44.04	44.55	6	13,462	0.04%
2018/03/01	8	46.50	1	46.90	46.10	7	13,309	0.05%
2018/02/27	2	47.80	2	48.28	47.25	0	13,353	0.00%
2018/02/26	1	47.85	1	48.55	47.60	0	13,472	0.00%
2018/02/23	8	48.19	0	0.00	47.80	8	13,931	0.06%
2018/02/22	6	48.53	7	48.58	48.10	-1	14,128	-0.01%
2018/02/21	0	0.00	3	48.27	50.50	-3	14,260	-0.02%
2018/02/12	5	46.28	2	46.50	46.15	3	14,596	0.02%
2018/02/09	2	45.75	1	46.10	46.50	1	15,312	0.01%
2018/02/08	4	47.68	6	47.61	47.50	-2	16,522	-0.01%
2018/02/07	3	48.68	6	48.91	49.00	-3	17,249	-0.02%
2018/02/06	8	46.21	2	47.65	46.50	6	17,155	0.03%
2018/02/05	6	47.83	3	48.02	48.50	3	16,883	0.02%
2018/02/02	5	50.74	10	50.10	49.70	-5	16,783	-0.03%
2018/02/01	20	53.53	1	55.00	51.40	19	16,594	0.11%
2018/01/31	10	56.33	26	55.61	53.10	-16	16,249	-0.10%
2018/01/30	2	52.80	17	53.80	53.10	-15	14,707	-0.10%
2018/01/29	0	0.00	3	50.97	51.50	-3	14,188	-0.02%
2018/01/26	4	49.83	3	49.77	49.85	1	14,070	0.01%
2018/01/25	1	51.60	1	50.60	49.50	0	14,094	0.00%
2018/01/23	0	0.00	4	51.60	50.30	-4	14,143	-0.03%
2018/01/22	8	51.79	7	51.63	53.40	1	13,899	0.01%
2018/01/19	0	0.00	2	48.38	48.80	-2	13,640	-0.01%
2018/01/17	2	48.60	0	0.00	48.30	2	13,689	0.01%
2018/01/16	2	48.38	0	48.15	48.15	2	13,914	0.01%
2018/01/15	1	49.40	1	48.75	48.60	0	13,971	0.00%
2018/01/11	5	50.20	4	49.40	49.45	1	13,887	0.01%
2018/01/10	1	49.20	1	49.40	49.40	0	13,737	0.00%
2018/01/09	3	46.75	5	46.65	46.90	-2	13,549	-0.01%
2018/01/08	1	46.30	1	46.75	47.50	0	13,458	0.00%
2018/01/05	3	45.48	9	45.97	46.30	-6	13,568	-0.04%
2018/01/04	9	46.03	7	46.29	45.80	2	13,668	0.01%
2018/01/03	4	45.54	3	46.02	46.35	1	13,721	0.01%
2018/01/02	11	45.98	3	45.62	45.55	8	13,633	0.06%