元太 (8069)-群益金鼎-板橋券商分點個股進出

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
227.0
漲跌
▼2.5
漲幅
-1.09%
成交量
8,636張
產業
上櫃光電類股▼1.32%
1442人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－群益金鼎-板橋券商分點個股進出

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

群益金鼎-板橋券商分點個股進出
群益金鼎-板橋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
2024/05/28	0	0.00	8	231.00	229.50	-8	6,558	-0.12%
2024/05/27	1.1	226.45	1	226.00	226.00	0.1	6,830	0.00%
2024/05/24	1	223.00	2	226.50	227.00	-1	6,874	-0.01%
2024/05/23	9	224.94	6	225.50	225.50	3	6,933	0.04%
2024/05/22	2	216.50	2	217.75	216.50	0	6,831	0.00%
2024/05/21	1	209.50	1	212.50	210.50	0	6,826	0.00%
2024/05/17	0	0.00	0	211.00	209.00	0	6,992	0.00%
2024/05/16	1	214.00	0	0.00	210.50	1	7,020	0.01%
2024/05/14	0	0.00	1	212.00	214.00	-1	7,213	-0.01%
2024/05/13	1	219.00	2	219.25	219.00	-1	7,201	-0.01%
2024/05/09	1	208.50	0	0.00	208.00	1	7,297	0.01%
2024/05/08	1	211.50	1	209.50	209.50	0	7,447	0.00%
2024/05/07	2	215.00	2	216.25	217.00	0	7,477	0.00%
2024/05/03	1	218.00	1	217.50	217.50	0	8,148	0.00%
2024/05/02	1	214.54	3	217.33	216.00	-2	8,247	-0.02%
2024/04/30	7	213.07	0	0.00	210.00	7	8,213	0.09%
2024/04/29	1	223.00	0	0.00	220.50	1	8,180	0.01%
2024/04/26	0	0.00	3	229.50	227.50	-3	8,103	-0.04%
2024/04/25	2	212.25	4	217.88	216.50	-2	8,015	-0.02%
2024/04/24	1	212.50	0	0.00	209.00	1	7,906	0.01%
2024/04/22	3	209.83	3	207.00	207.00	0	7,885	0.00%
2024/04/19	3	220.17	0	0.00	215.00	3	7,795	0.04%
2024/04/18	6	226.92	1	225.60	225.50	5	7,695	0.06%
2024/04/17	2	233.71	1	229.00	229.00	1	7,574	0.01%
2024/04/16	2	238.73	1	237.00	237.00	1	7,500	0.01%
2024/04/15	1	242.00	1	243.00	241.00	0	7,467	0.00%
2024/04/12	0	0.00	2	241.00	245.00	-2	7,483	-0.03%
2024/04/11	3	239.50	1	238.50	242.00	2	7,431	0.03%
2024/04/10	1	240.00	4	237.38	240.00	-3	7,391	-0.04%
2024/04/09	4	228.50	3	231.00	231.00	1	7,358	0.01%
2024/04/08	1	232.50	2	233.50	232.00	-1	7,348	-0.01%
2024/04/03	2	225.75	2	227.25	227.00	0	7,334	0.00%
2024/04/02	2	228.50	2	229.26	230.00	0	7,325	0.00%
2024/04/01	0	0.00	0	232.20	231.50	0	7,508	0.00%
2024/03/29	0	0.00	1	231.99	229.00	-1	7,556	-0.01%
2024/03/28	1.1	227.98	1	229.98	227.00	0	7,624	0.00%
2024/03/27	1	228.02	1	231.00	228.00	0	7,924	0.00%
2024/03/26	3	233.17	1	229.50	229.50	2	7,926	0.03%
2024/03/25	1	234.00	1	236.50	237.00	0	7,892	0.00%
2024/03/22	1	234.00	1	236.50	236.50	0	7,858	0.00%
2024/03/21	1	237.50	0	0.00	236.50	1	7,785	0.01%
2024/03/20	1	239.00	2	240.75	238.50	-1	7,913	-0.01%
2024/03/19	1	239.50	1	241.00	239.50	0	7,963	0.00%
2024/03/18	1	239.50	1	242.00	244.50	0	7,934	0.00%
2024/03/15	1	235.00	1	234.00	234.00	0	7,914	0.00%
2024/03/14	1	235.50	0	0.00	235.50	1	7,900	0.01%
2024/03/13	1	230.00	1	230.50	230.50	0	7,846	0.00%
2024/03/12	2	235.00	4	237.63	236.00	-2	7,793	-0.03%
2024/03/11	1	226.50	2	229.25	229.50	-1	7,722	-0.01%
2024/03/08	6	234.27	6	234.17	222.50	0	7,635	0.00%
2024/03/07	2	238.75	2	239.75	240.00	0	7,314	0.00%
2024/03/06	3	240.50	2	242.25	241.00	1	7,264	0.01%
2024/03/05	4.1	241.99	2	240.25	241.00	2.1	7,259	0.03%
2024/03/04	3	250.33	0	0.00	246.50	3	7,191	0.04%
2024/03/01	4	247.38	5	250.10	253.00	-1	7,109	-0.01%
2024/02/29	0	0.00	7	242.14	246.00	-7	6,948	-0.10%
2024/02/27	1.1	229.67	2	229.48	230.00	-1	6,664	-0.01%
2024/02/26	3	224.83	2	222.50	223.50	1	6,590	0.02%
2024/02/23	1	233.50	1	231.50	231.50	0	6,505	0.00%
2024/02/22	2	229.25	2	230.00	233.00	0	6,498	0.00%
2024/02/21	3	229.50	2	231.00	232.00	1	6,489	0.02%
2024/02/20	0	0.00	1	224.50	228.50	-1	6,446	-0.02%
2024/02/19	2	222.25	2	223.00	223.00	0	6,536	0.00%
2024/02/16	10	229.75	10	227.95	226.00	0	6,577	0.00%
2024/02/15	4	226.50	16.2	228.07	229.00	-12.2	6,481	-0.19%
2024/02/05	2.1	218.15	3	218.33	217.00	-1	6,278	-0.02%
2024/02/02	2.1	215.27	0	0.00	214.00	2.1	6,223	0.03%
2024/02/01	4.1	213.64	4.1	215.35	213.50	-0.1	6,168	0.00%
2024/01/31	10	214.95	8	211.75	208.00	2	6,050	0.03%
2024/01/30	4	212.74	0	0.00	212.00	4	5,985	0.07%
2024/01/29	5	213.70	5.1	215.30	216.00	-0.1	5,987	0.00%
2024/01/26	7.1	215.96	17	213.06	217.00	-10	5,799	-0.17%
2024/01/25	1	201.00	3	199.00	200.50	-2	5,280	-0.04%
2024/01/24	3.1	196.34	1	196.50	193.50	2.1	5,127	0.04%
2024/01/23	4	193.25	7	194.21	195.50	-3	5,071	-0.06%
2024/01/22	1	187.50	1	187.50	187.50	0	4,994	0.00%
2024/01/19	2	188.25	1.1	188.55	187.00	0.9	4,987	0.02%
2024/01/17	1	184.00	1	182.50	182.50	0	4,926	0.00%
2024/01/16	1	185.00	1.1	186.45	186.00	-0.1	4,946	0.00%
2024/01/11	0.1	187.00	0	0.00	187.00	0.1	5,273	0.00%
2024/01/10	3.1	187.16	2	187.25	187.00	1.1	5,293	0.02%
2024/01/09	3.1	191.65	2	192.25	190.00	1.1	5,268	0.02%
2024/01/08	2	194.00	2	194.50	192.00	0	5,267	0.00%
2024/01/05	2	189.50	0	0.00	189.50	2	5,249	0.04%
2024/01/04	1	187.50	1	188.00	188.00	0	5,308	0.00%
2024/01/03	2	190.00	2	189.50	189.50	0	5,427	0.00%
2024/01/02	1	195.00	2	194.50	195.00	-1	5,495	-0.02%
2023/12/29	2	198.25	0	0.00	197.00	2	5,531	0.04%
2023/12/28	1	200.50	1	201.50	201.50	0	5,510	0.00%
2023/12/27	3	201.00	7.2	201.49	203.00	-4.2	5,510	-0.08%
2023/12/26	2.1	196.46	2	194.00	193.50	0.1	5,340	0.00%
2023/12/25	5	198.00	7	197.64	197.00	-2	5,297	-0.04%
2023/12/22	10	197.45	9.2	195.14	197.00	0.8	5,205	0.02%
2023/12/21	0	0.00	1	181.00	182.00	-1	4,892	-0.02%
2023/12/19	2	178.50	0	0.00	177.00	2	4,911	0.04%
2023/12/18	2	178.25	1	178.50	178.50	1	4,963	0.02%
2023/12/15	0	0.00	1	182.50	180.00	-1	5,028	-0.02%
2023/12/14	3	180.67	4	180.50	181.00	-1	4,950	-0.02%
2023/12/12	1	176.00	0	0.00	174.50	1	4,944	0.02%
2023/12/11	1	177.00	0	0.00	176.00	1	4,983	0.02%
2023/12/07	0	0.00	1	180.50	180.50	-1	5,225	-0.02%
2023/12/06	1	177.00	1	178.00	178.00	0	5,273	0.00%
2023/12/05	2	179.25	0	0.00	179.00	2	5,321	0.04%
2023/11/22	1	176.00	2	177.25	177.50	-1	5,418	-0.02%
2023/11/21	1	178.00	2	177.00	176.00	-1	5,460	-0.02%
2023/11/20	2	178.50	1	177.50	177.50	1	5,505	0.02%
2023/11/16	2	177.50	2	179.75	180.50	0	5,583	0.00%
2023/11/15	0	0.00	1	180.00	180.00	-1	5,481	-0.02%
2023/11/13	0	0.00	1	175.50	174.50	-1	6,164	-0.02%
2023/11/09	2	173.00	4.1	171.64	172.50	-2.1	6,645	-0.03%
2023/11/08	1	171.50	1	171.00	171.00	0	6,735	0.00%
2023/11/07	2.1	170.21	1	168.50	168.50	1.1	6,755	0.02%
2023/11/06	2	173.75	1	173.50	173.00	1	6,738	0.01%
2023/11/03	0	0.00	1	173.50	173.50	-1	6,673	-0.01%
2023/11/01	2	168.50	0	0.00	169.00	2	6,822	0.03%
2023/10/27	0	170.00	1	169.50	169.50	-1	7,071	-0.01%
2023/10/26	1	170.00	0	0.00	167.00	1	7,216	0.01%
2023/10/24	2	168.75	1	170.00	170.00	1	7,342	0.01%
2023/10/23	5	168.91	3	167.50	168.00	2	7,307	0.03%
2023/10/20	2	174.76	1	173.00	173.00	1	7,205	0.01%
2023/10/19	1	178.50	1	178.50	178.50	0	7,130	0.00%
2023/10/13	1	182.50	1	184.50	183.50	0	7,266	0.00%
2023/10/11	1	179.50	1	181.50	181.00	0	7,233	0.00%
2023/10/05	1	179.50	2	182.50	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	1	179.50	179.50	0	7,188	0.00%
2023/10/02	1	180.50	1.1	181.55	181.50	-0.1	7,202	0.00%
2023/09/26	0.1	179.00	0	0.00	177.50	0.1	7,325	0.00%
2023/09/25	0	0.00	0.1	183.00	182.00	-0.1	7,373	0.00%
2023/09/22	1	175.50	1	178.50	179.50	0	7,489	0.00%
2023/09/21	0.1	180.50	0	0.00	178.00	0.1	7,579	0.00%
2023/09/18	1	178.50	1	178.50	178.50	0	8,282	0.00%
2023/09/15	1	180.50	1	180.00	180.00	0	8,323	0.00%
2023/09/14	12	180.50	12	181.13	182.50	0	8,376	0.00%
2023/09/12	2	175.25	2	172.00	172.00	0	8,365	0.00%
2023/09/11	13	178.46	13	179.15	178.50	0	8,287	0.00%
2023/09/08	1	180.50	1	179.50	179.50	0	8,389	0.00%
2023/09/06	0.1	187.50	0	0.00	186.50	0.1	8,648	0.00%
2023/09/05	0	0.00	1	185.50	185.00	-1	8,865	-0.01%
2023/09/04	1	186.00	1	184.00	184.00	0	8,982	0.00%
2023/09/01	1	189.00	0.2	189.50	188.00	0.9	9,011	0.01%
2023/08/31	0.2	183.00	0	0.00	182.50	0.2	9,077	0.00%
2023/08/30	1	182.50	1	184.00	182.50	0	9,211	0.00%
2023/08/25	1	182.00	1	181.00	181.00	0	9,562	0.00%
2023/08/24	1	183.50	1	186.00	185.00	0	9,619	0.00%
2023/08/23	2	179.75	2	180.25	180.00	0	9,749	0.00%
2023/08/22	1	182.00	0	0.00	181.00	1	9,975	0.01%
2023/08/21	1	181.00	1	179.50	179.50	0	9,991	0.00%
2023/08/18	2	181.75	2	181.50	181.00	0	10,044	0.00%
2023/08/17	4	179.00	5	180.80	183.50	-1	9,996	-0.01%
2023/08/16	9.2	195.92	3	196.83	191.00	6.2	9,513	0.06%
2023/08/15	2	201.50	1	203.50	202.50	1	9,446	0.01%
2023/08/14	0	0.00	0	203.00	201.00	0	9,624	0.00%
2023/08/11	12	205.50	6	204.08	204.50	6	9,901	0.06%
2023/08/10	2	210.50	1	208.50	208.50	1	10,024	0.01%
2023/08/09	2	221.50	0	0.00	218.00	2	9,974	0.02%
2023/08/08	0	223.50	0	0.00	225.50	0	10,000	0.00%
2023/08/07	0	0.00	2	226.25	228.00	-2	9,996	-0.02%
2023/08/04	0	217.00	0	0.00	217.50	0	9,939	0.00%
2023/08/02	2	221.75	2.2	223.64	220.50	-0.2	9,958	0.00%
2023/08/01	2.1	223.67	2	223.00	222.50	0.1	10,227	0.00%
2023/07/31	1.1	223.55	3	226.00	225.00	-1.9	10,323	-0.02%
2023/07/27	1	207.00	1	210.00	213.00	0	10,711	0.00%
2023/07/26	1	207.50	1	208.50	208.50	0	11,395	0.00%
2023/07/25	2	207.00	2	207.75	208.00	0	11,620	0.00%
2023/07/21	0	0.00	0	214.75	215.00	0	11,738	0.00%
2023/07/20	0	215.50	0	214.00	213.00	0	11,800	0.00%
2023/07/19	1	225.00	1	224.50	219.00	0	11,899	0.00%
2023/07/18	0	0.00	0	222.00	222.00	0	12,083	0.00%
2023/07/17	1	218.00	0.1	219.63	218.50	0.9	12,170	0.01%
2023/07/14	3	218.67	2	220.25	220.50	1	12,292	0.01%
2023/07/13	2	222.00	2	225.25	221.00	0	12,382	0.00%
2023/07/11	0	0.00	1	217.00	222.00	-1	12,582	-0.01%
2023/07/07	1	213.50	1	215.48	212.50	0	12,723	0.00%
2023/07/06	2	220.75	0	0.00	216.50	2	12,802	0.02%
2023/07/05	2	225.00	1	228.50	223.50	1	13,110	0.01%
2023/07/04	1	223.50	1	224.50	224.50	0	13,391	0.00%
2023/07/03	1	224.50	1	224.51	224.50	0	13,818	0.00%
2023/06/30	1	217.50	1	223.50	225.00	0	13,825	0.00%
2023/06/29	1	220.50	1	216.00	220.50	0	13,824	0.00%
2023/06/28	3.1	211.95	3	214.00	215.00	0.1	13,779	0.00%
2023/06/27	3	211.83	2	213.00	211.50	1	13,714	0.01%
2023/06/26	4	205.50	10	203.00	207.50	-6	13,656	-0.04%
2023/06/21	1	224.00	0	0.00	222.00	1	13,254	0.01%
2023/06/20	1	225.00	1	227.00	227.00	0	13,325	0.00%
2023/06/19	1	227.00	1	229.00	227.50	0	13,442	0.00%
2023/06/16	0	232.50	0	0.00	228.50	0	13,454	0.00%
2023/06/15	2	234.75	0	236.00	231.00	2	13,434	0.01%
2023/06/14	3	235.50	2	234.00	235.00	1	13,455	0.01%
2023/06/13	0	0.00	1	237.00	241.00	-1	13,480	-0.01%
2023/06/12	2	229.50	4	228.63	226.50	-2	13,457	-0.01%
2023/06/09	1	227.50	6.2	225.51	227.00	-5.2	13,641	-0.04%
2023/06/08	2.2	218.49	0	221.50	216.00	2.1	13,800	0.02%
2023/06/07	0	225.17	2	225.25	226.50	-2	14,437	-0.01%
2023/06/06	1	224.50	1	225.50	224.50	0	14,667	0.00%
2023/06/05	7	223.86	2	223.25	222.50	5	14,787	0.03%
2023/06/02	2	216.00	5	216.30	218.00	-3	14,948	-0.02%
2023/06/01	2	207.25	2	207.75	209.00	0	15,102	0.00%
2023/05/31	2	207.50	1.1	207.55	207.00	0.9	15,223	0.01%
2023/05/30	2	206.75	2	206.50	205.50	0	15,284	0.00%
2023/05/29	2.1	208.64	2	209.25	205.00	0.1	15,377	0.00%
2023/05/26	6	208.17	6	208.93	211.00	0	15,672	0.00%
2023/05/25	1	200.50	2.1	203.47	204.00	-1.1	15,576	-0.01%
2023/05/24	0	0.00	2	203.50	203.50	-2	15,794	-0.01%
2023/05/23	1	196.50	2	200.00	200.50	-1	15,994	-0.01%
2023/05/22	1	198.00	1	196.00	196.00	0	16,029	0.00%
2023/05/19	6	197.17	10	197.10	198.00	-4	16,148	-0.02%
2023/05/18	12	200.33	10	200.60	198.50	2	16,664	0.01%
2023/05/17	10	203.70	12	203.96	204.00	-2	16,424	-0.01%
2023/05/16	5	197.50	4.2	196.48	198.00	0.8	16,328	0.00%
2023/05/15	2	190.25	4	191.13	191.00	-2	16,291	-0.01%
2023/05/12	2	191.02	2	190.50	193.00	0	16,487	0.00%
2023/05/11	1	189.00	2	191.00	189.00	-1	16,727	-0.01%
2023/05/10	2	191.50	2	191.00	191.00	0	16,947	0.00%
2023/05/09	1	193.01	2.1	192.52	192.00	-1	17,073	-0.01%
2023/05/08	6.1	193.57	6.1	194.56	192.50	0.1	17,251	0.00%
2023/05/05	4	199.63	3	199.17	198.00	1	17,369	0.01%
2023/05/04	5	197.30	5	197.30	196.50	0	18,012	0.00%
2023/05/03	12	199.83	11.1	200.68	197.00	0.9	18,098	0.01%
2023/05/02	3	189.84	10.3	194.87	197.50	-7.2	17,881	-0.04%
2023/04/28	0	0.00	8.2	190.50	190.50	-8.2	17,603	-0.05%
2023/04/27	6	175.00	4	174.75	173.50	2	17,597	0.01%
2023/04/26	1	171.06	4	173.63	175.50	-3	17,774	-0.02%
2023/04/25	7	172.29	3	171.17	170.00	4	17,824	0.02%
2023/04/24	3	174.83	4	175.50	173.50	-1	17,950	-0.01%
2023/04/21	5	171.10	9	172.17	172.00	-4	17,974	-0.02%
2023/04/20	10	169.05	10	167.40	167.00	0	18,203	0.00%
2023/04/19	6	170.58	4	171.38	171.00	2	18,613	0.01%
2023/04/18	3.1	171.45	2	171.50	171.50	1.1	18,811	0.01%
2023/04/17	4	173.13	2	173.25	172.00	2	19,005	0.01%
2023/04/14	6	172.67	6	173.17	173.50	0	19,254	0.00%
2023/04/13	2	174.25	1	176.50	173.50	1	19,349	0.01%
2023/04/12	5	176.20	2	175.75	175.00	3	19,500	0.02%
2023/04/11	14	178.93	13	179.62	178.50	1	19,579	0.01%
2023/04/10	10	177.65	12.3	179.05	178.00	-2.3	19,623	-0.01%
2023/04/07	18	170.53	18	170.81	172.00	0	19,333	0.00%
2023/04/06	7.7	174.49	4	172.50	171.00	3.7	19,087	0.02%
2023/03/31	3	184.83	12.1	184.96	184.50	-9	18,757	-0.05%
2023/03/30	1	184.50	2.2	184.00	184.50	-1.2	18,956	-0.01%
2023/03/29	2.2	180.46	2.1	181.00	179.50	0.1	18,944	0.00%
2023/03/28	1	182.99	2	182.00	182.00	-1	19,128	-0.01%
2023/03/27	3	184.33	2.1	185.45	185.00	1	19,233	0.00%
2023/03/24	20.1	183.55	12	183.33	184.00	8.1	19,458	0.04%
2023/03/23	10.1	180.66	6	182.25	181.00	4.1	19,549	0.02%
2023/03/22	1	182.50	3	183.00	182.50	-2	20,129	-0.01%
2023/03/21	1	178.50	1	178.50	178.50	0	20,311	0.00%
2023/03/20	2	177.50	3	177.50	177.00	-1	20,573	0.00%
2023/03/16	1.1	174.02	1	175.00	173.50	0.1	21,229	0.00%
2023/03/15	3	177.50	2	178.25	174.00	1	21,596	0.00%
2023/03/14	9	176.44	7	177.79	174.00	2	21,825	0.01%
2023/03/13	19.1	175.40	17	175.21	176.00	2.1	21,869	0.01%
2023/03/10	17	181.76	10	180.90	180.00	7	21,694	0.03%
2023/03/09	5	202.10	4	204.25	199.50	1	21,317	0.00%
2023/03/08	3	199.50	3	199.67	201.00	0	21,404	0.00%
2023/03/07	5	208.30	8	207.88	205.00	-3	21,612	-0.01%
2023/03/06	9	202.78	12	201.50	207.50	-3	21,672	-0.01%
2023/03/03	8	195.75	5	196.10	192.50	3	21,756	0.01%
2023/03/02	4	194.50	5	194.90	194.50	-1	22,171	0.00%
2023/03/01	7	192.64	8	193.13	193.00	-1	22,508	0.00%
2023/02/24	38	195.26	31	195.65	194.50	7	22,873	0.03%
2023/02/23	6	202.00	5	201.10	202.00	1	23,262	0.00%
2023/02/22	4	205.00	6	203.83	202.00	-2	24,058	-0.01%
2023/02/21	5	208.50	8	208.75	210.00	-3	24,129	-0.01%
2023/02/20	5	203.10	5	204.20	203.50	0	24,377	0.00%
2023/02/17	3	204.67	5	205.40	206.00	-2	25,053	-0.01%
2023/02/16	10	204.10	23.2	204.53	206.00	-13.2	25,127	-0.05%
2023/02/15	4.1	191.98	3	192.33	191.00	1.1	24,963	0.00%
2023/02/14	23	197.13	8	195.00	194.00	15	25,384	0.06%
2023/02/13	0	0.00	2	196.00	196.50	-2	25,641	-0.01%
2023/02/10	6	197.00	5.1	194.18	193.00	0.9	25,850	0.00%
2023/02/09	5.1	196.19	8	196.06	196.50	-2.9	26,118	-0.01%
2023/02/08	7	195.00	4.2	194.00	193.00	2.9	26,283	0.01%
2023/02/07	4.1	190.88	3	192.17	193.00	1.1	26,566	0.00%
2023/02/06	4.1	192.87	4	193.63	191.50	0.1	26,647	0.00%
2023/02/03	6.1	193.00	6	192.42	190.50	0	26,670	0.00%
2023/02/02	32.1	185.39	35.4	185.00	190.50	-3.3	26,475	-0.01%
2023/02/01	2	175.25	9.1	177.72	179.00	-7.1	26,112	-0.03%
2023/01/31	4.1	173.62	4	173.25	172.50	0.1	26,147	0.00%
2023/01/30	6.1	175.24	2	173.50	173.50	4.1	26,138	0.02%
2023/01/17	7.1	176.07	7	176.07	176.00	0.1	25,983	0.00%
2023/01/16	8.1	175.37	11	175.36	176.50	-3	26,111	-0.01%
2023/01/13	2	172.75	2	172.25	173.00	0	26,318	0.00%
2023/01/12	4.1	174.88	7	174.86	172.00	-3	26,425	-0.01%
2023/01/11	6	174.50	6	174.75	174.00	0	26,403	0.00%
2023/01/10	8	175.56	9	175.44	173.50	-1	26,451	0.00%
2023/01/09	7.1	174.22	8	174.63	172.50	-1	26,265	0.00%
2023/01/06	24.1	169.37	26.3	169.09	172.00	-2.2	26,179	-0.01%
2023/01/05	8.3	168.85	6	169.92	165.00	2.3	26,179	0.01%
2023/01/04	9.1	170.46	10	171.85	170.00	-1	26,238	0.00%
2023/01/03	8	168.81	10	167.45	170.50	-2	26,247	-0.01%
2022/12/30	5	163.90	4	163.00	161.00	1	26,196	0.00%
2022/12/29	7	161.64	6	159.50	164.00	1	26,189	0.00%
2022/12/28	6	164.67	6	163.58	161.00	0	26,216	0.00%
2022/12/27	1	169.00	2	169.00	168.00	-1	26,263	0.00%
2022/12/26	0	0.00	1	168.00	166.00	-1	26,416	0.00%
2022/12/23	14	167.04	13	166.85	167.00	1	26,662	0.00%
2022/12/22	12	165.17	13	166.73	169.50	-1	26,847	0.00%
2022/12/21	1	164.50	1	165.50	164.00	0	26,905	0.00%
2022/12/20	8	165.69	8	165.88	164.00	0	26,953	0.00%
2022/12/19	13	169.35	12	169.63	169.50	1	27,091	0.00%
2022/12/16	12	172.13	8	171.94	168.00	4	27,192	0.01%
2022/12/15	8	177.63	5	177.40	177.00	3	27,037	0.01%
2022/12/14	13	174.88	12.1	174.27	178.50	0.9	26,864	0.00%
2022/12/13	16	168.63	15	169.53	165.00	1	26,294	0.00%
2022/12/12	8	168.63	8	168.75	171.00	0	26,022	0.00%
2022/12/09	15	170.63	14	170.32	170.00	1	25,876	0.00%
2022/12/08	35.1	170.66	36	170.39	169.50	-0.9	25,677	0.00%
2022/12/07	17	176.00	15	177.83	172.00	2	25,533	0.01%
2022/12/06	7	185.50	8	185.63	181.50	-1	25,368	0.00%
2022/12/05	10	185.70	13.3	184.41	186.00	-3.3	25,288	-0.01%
2022/12/02	10	178.10	12	179.04	181.00	-2	25,249	-0.01%
2022/12/01	18.2	181.75	24	180.75	177.50	-5.8	25,343	-0.02%
2022/11/30	19	176.18	16	175.31	181.00	3	25,232	0.01%
2022/11/29	28	180.64	25	181.06	177.00	3	25,069	0.01%
2022/11/28	26	181.40	32	181.06	184.00	-6	24,844	-0.02%
2022/11/25	16	178.50	13.1	179.26	177.50	2.9	24,664	0.01%
2022/11/24	34.1	174.91	37.4	174.65	178.00	-3.3	24,408	-0.01%
2022/11/23	27	167.61	31.2	167.33	169.00	-4.2	24,076	-0.02%
2022/11/22	25.1	164.89	21	165.76	163.50	4.1	23,799	0.02%
2022/11/21	72.1	163.06	88.2	162.37	164.00	-16.1	23,469	-0.07%
2022/11/18	50.4	175.44	48	176.09	170.00	2.4	22,849	0.01%
2022/11/17	8	186.44	9.1	187.62	188.50	-1.1	22,015	0.00%
2022/11/16	24	178.58	27.1	179.10	182.50	-3.1	21,904	-0.01%
2022/11/15	60.2	181.00	50	181.86	178.50	10.2	21,782	0.05%
2022/11/14	12	192.92	9.1	193.16	193.50	2.9	21,755	0.01%
2022/11/11	14.1	191.26	13	192.81	189.50	1.1	22,085	0.00%
2022/11/10	12.1	190.78	9	190.61	185.00	3.1	21,815	0.01%
2022/11/09	11.1	198.68	7	198.43	195.00	4.1	21,644	0.02%
2022/11/08	16	209.53	14	209.04	203.00	2	21,457	0.01%
2022/11/07	13	210.31	9	211.17	208.00	4	21,297	0.02%
2022/11/04	5	208.90	5	211.50	217.00	0	20,999	0.00%
2022/11/03	8	208.31	13	206.73	212.50	-5	20,765	-0.02%
2022/11/02	6	200.33	18	199.44	200.50	-12	20,781	-0.06%
2022/11/01	3	203.00	4	201.88	202.00	-1	20,920	0.00%
2022/10/31	16	205.53	8	206.38	205.50	8	20,907	0.04%
2022/10/28	8	202.06	7	201.29	207.00	1	20,928	0.00%
2022/10/27	10	191.30	14	192.43	196.00	-4	20,654	-0.02%
2022/10/26	9	184.17	10	183.90	186.00	-1	20,510	0.00%
2022/10/25	6	182.92	5	182.60	182.50	1	20,514	0.00%
2022/10/24	10	185.80	11	187.41	185.00	-1	20,460	0.00%
2022/10/21	13	190.23	7	188.21	183.50	6	20,432	0.03%
2022/10/20	10	196.05	10	195.60	200.50	0	20,179	0.00%
2022/10/19	3	205.33	2	204.25	201.00	1	20,098	0.00%
2022/10/18	2	205.50	3	207.17	205.00	-1	20,078	0.00%
2022/10/17	15	197.63	10	198.60	205.00	5	20,107	0.02%
2022/10/14	42	208.70	33	207.27	206.50	9	19,989	0.05%
2022/10/13	3	205.33	2	202.50	200.00	1	19,795	0.01%
2022/10/12	7	201.57	6	202.50	207.00	1	19,691	0.01%
2022/10/11	15	205.90	12	203.29	201.00	3	19,656	0.02%
2022/10/07	0	0.00	3	221.17	221.00	-3	19,904	-0.02%
2022/10/06	5	215.80	5	218.60	218.00	0	20,385	0.00%
2022/10/05	9	219.78	3	222.17	219.00	6	20,750	0.03%
2022/10/04	13	214.62	14	215.86	218.50	-1	21,066	0.00%
2022/10/03	6	207.75	5	209.10	209.00	1	21,333	0.00%
2022/09/30	10	206.75	16	207.06	212.00	-6	21,793	-0.03%
2022/09/29	5	206.60	5.3	209.51	206.50	-0.3	22,711	0.00%
2022/09/28	7	212.00	6	210.08	205.50	1	23,035	0.00%
2022/09/27	6	215.42	5.3	216.04	219.00	0.7	23,768	0.00%
2022/09/26	12	216.54	12	217.58	215.50	0	24,268	0.00%
2022/09/23	5.1	232.43	0	230.00	227.00	5.1	24,475	0.02%
2022/09/22	2	234.79	3	235.33	238.50	-1	24,749	0.00%
2022/09/21	4.1	233.25	3	233.83	234.50	1.1	24,902	0.00%
2022/09/20	14	236.21	14	235.18	235.50	0	25,011	0.00%
2022/09/19	7	233.93	7	232.86	234.00	0	25,194	0.00%
2022/09/16	7.2	236.36	5	235.30	234.50	2.1	25,504	0.01%
2022/09/15	10.3	242.04	10.2	246.45	240.00	0.1	26,060	0.00%
2022/09/14	4.2	241.34	1	242.50	242.50	3.2	26,125	0.01%
2022/09/13	11	246.96	15.4	244.75	248.50	-4.4	26,249	-0.02%
2022/09/12	7.2	242.69	5.3	239.64	237.50	1.9	26,185	0.01%
2022/09/08	6	236.75	9	236.89	240.50	-3	26,324	-0.01%
2022/09/07	3	228.66	2	228.75	228.50	1	26,382	0.00%
2022/09/06	13.5	236.06	13	236.58	232.50	0.5	26,387	0.00%
2022/09/05	26	243.23	27	244.11	243.00	-1	26,468	0.00%
2022/09/02	1	236.00	2.2	239.14	242.00	-1.2	26,588	0.00%
2022/09/01	2.1	237.98	1	237.00	233.50	1.1	26,784	0.00%
2022/08/31	5.1	242.96	2	243.49	239.50	3.1	26,958	0.01%
2022/08/30	4	241.00	5.1	241.96	247.00	-1.1	26,980	0.00%
2022/08/29	7	239.57	7	234.93	240.50	0	27,013	0.00%
2022/08/26	9	241.72	7	243.28	240.00	2	27,221	0.01%
2022/08/25	6.1	246.20	7	245.64	244.00	-0.9	27,195	0.00%
2022/08/24	15	242.50	15.1	241.88	241.00	-0.1	27,382	0.00%
2022/08/23	7.1	239.67	3	242.50	243.50	4.1	27,788	0.01%
2022/08/22	4	245.00	5	244.20	243.50	-1	28,218	0.00%
2022/08/19	3	250.00	4	242.38	241.50	-1	28,532	0.00%
2022/08/18	8	227.13	13	229.38	238.00	-5	28,229	-0.02%
2022/08/17	4	216.00	4	217.75	216.50	0	28,012	0.00%
2022/08/16	3	215.33	6	215.42	217.00	-3	28,013	-0.01%
2022/08/15	28	204.57	34	200.28	211.50	-6	28,004	-0.02%
2022/08/12	9	195.72	8	196.81	198.00	1	28,163	0.00%
2022/08/11	10	199.15	10	197.30	197.00	0	28,840	0.00%
2022/08/10	8	195.88	8	196.81	196.50	0	29,292	0.00%
2022/08/09	25	196.50	26	197.58	201.00	-1	29,733	0.00%
2022/08/08	12	200.79	14	199.93	205.00	-2	29,733	-0.01%
2022/08/05	25	191.30	26	191.08	195.00	-1	29,821	0.00%
2022/08/04	9	184.50	10	182.80	188.00	-1	29,883	0.00%
2022/08/03	3	180.67	4	181.50	181.00	-1	30,183	0.00%
2022/08/02	8	184.56	7	185.57	186.00	1	30,199	0.00%
2022/08/01	14	190.75	12	191.88	189.50	2	30,270	0.01%
2022/07/29	49	193.94	50	194.66	195.50	-1	30,443	0.00%
2022/07/28	12	190.83	13	191.58	191.00	-1	30,465	0.00%
2022/07/27	13	184.69	14	185.14	187.00	-1	30,360	0.00%
2022/07/26	3	187.17	4	188.13	186.50	-1	30,392	0.00%
2022/07/25	11	186.45	8	186.56	185.50	3	30,679	0.01%
2022/07/22	9	190.28	10	190.70	188.00	-1	30,740	0.00%
2022/07/21	4	184.38	3	185.00	186.00	1	30,751	0.00%
2022/07/20	3	182.17	8	181.63	180.50	-5	30,838	-0.02%
2022/07/19	4	175.25	4	176.13	174.50	0	30,855	0.00%
2022/07/18	28	178.77	29	177.05	176.00	-1	30,902	0.00%
2022/07/15	56	173.63	51	174.86	176.50	5	30,939	0.02%
2022/07/14	95	166.89	122	168.39	175.50	-27	30,749	-0.09%	大賣/
2022/07/13	60	173.12	59	170.53	166.00	1	30,353	0.00%
2022/07/12	60	165.78	60	165.43	168.50	0	29,951	0.00%
2022/07/11	48	169.05	53.4	169.81	166.50	-5.4	29,701	-0.02%
2022/07/08	46	169.62	21	170.52	170.50	25	29,604	0.08%
2022/07/07	61	158.64	60	158.77	168.00	1	29,163	0.00%
2022/07/06	20	161.00	26	162.25	160.50	-6	28,192	-0.02%
2022/07/05	108	165.16	103	164.73	162.00	5	27,920	0.02%	大買/大賣/
2022/07/04	26	169.13	26.3	169.44	170.00	-0.3	27,225	0.00%
2022/07/01	36	174.24	38	173.74	170.00	-2	26,936	-0.01%
2022/06/30	53	198.59	54	200.32	188.50	-1	26,824	0.00%
2022/06/29	15	204.27	15	204.17	209.00	0	26,768	0.00%
2022/06/28	6	202.92	7	203.86	205.00	-1	27,221	0.00%
2022/06/27	17	202.68	12	201.96	204.00	5	27,511	0.02%
2022/06/24	19	196.61	22	196.57	196.00	-3	27,640	-0.01%
2022/06/23	39	196.00	36.3	196.53	197.00	2.7	27,833	0.01%
2022/06/22	20.1	193.50	20	191.15	188.50	0.1	28,270	0.00%
2022/06/21	16.1	193.25	13	194.31	199.00	3.1	28,926	0.01%
2022/06/20	10	199.25	4	195.88	192.50	6	29,007	0.02%
2022/06/17	14	195.96	16	198.63	204.50	-2	29,177	-0.01%
2022/06/16	10.2	205.90	6	208.83	201.00	4.2	28,823	0.01%
2022/06/15	13	206.54	9	206.94	203.50	4	29,010	0.01%
2022/06/14	12.2	203.98	13	206.50	211.00	-0.8	29,119	0.00%
2022/06/13	12	212.83	8	210.94	208.50	4	28,965	0.01%
2022/06/10	34	214.51	34	215.57	219.00	0	28,896	0.00%
2022/06/09	14	210.25	15	209.67	212.00	-1	28,690	0.00%
2022/06/08	12	202.04	15	202.53	206.50	-3	28,613	-0.01%
2022/06/07	31	199.42	30	198.70	200.50	1	28,659	0.00%
2022/06/06	46.1	203.88	45	203.76	202.50	1.1	28,801	0.00%
2022/06/02	39	209.97	41	209.39	209.00	-2	28,755	-0.01%
2022/06/01	39	210.29	39	209.85	209.50	0	28,898	0.00%
2022/05/31	15	206.87	11	206.77	203.00	4	28,582	0.01%
2022/05/30	59	211.58	60	212.99	207.00	-1	28,155	0.00%
2022/05/27	29	206.43	27	206.06	212.50	2	27,660	0.01%
2022/05/26	64	199.62	66	198.06	198.00	-2	27,239	-0.01%
2022/05/25	17	192.65	17.2	193.38	195.00	-0.2	28,257	0.00%
2022/05/24	20	194.07	22	194.61	191.00	-2	28,262	-0.01%
2022/05/23	33	196.45	30.3	196.18	194.50	2.7	28,328	0.01%
2022/05/20	39	199.63	40	199.73	200.50	-1	28,185	0.00%
2022/05/19	71	191.91	72	192.78	200.50	-1	27,834	0.00%
2022/05/18	45	189.34	48	188.63	193.50	-3	27,147	-0.01%
2022/05/17	21	181.76	25	181.22	186.50	-4	26,881	-0.01%
2022/05/16	32	176.45	37	174.97	178.50	-5	26,522	-0.02%
2022/05/13	25	164.88	30	166.47	169.00	-5	26,300	-0.02%
2022/05/12	17	168.06	12	168.00	165.50	5	26,146	0.02%
2022/05/11	26	177.08	27	177.52	173.00	-1	26,127	0.00%
2022/05/10	9	169.44	12	169.04	173.00	-3	26,129	-0.01%
2022/05/09	9	170.11	10	171.15	170.00	-1	26,308	0.00%
2022/05/06	12	167.38	8	168.75	172.50	4	26,350	0.02%
2022/05/05	50.1	172.44	55	171.66	173.50	-4.9	26,415	-0.02%
2022/05/04	18	170.03	12	170.62	167.00	6	26,359	0.02%
2022/05/03	6	172.42	7	173.00	171.50	-1	26,392	0.00%
2022/04/29	9	175.67	14	176.21	174.00	-5	26,523	-0.02%
2022/04/28	8	172.25	4	173.25	169.50	4	26,444	0.02%
2022/04/27	7	169.21	9	172.39	175.00	-2	26,567	-0.01%
2022/04/26	5	172.30	6	172.92	175.00	-1	26,696	0.00%
2022/04/25	19	171.60	17	170.56	169.50	2	26,938	0.01%
2022/04/22	7	181.71	5	181.50	180.50	2	26,942	0.01%
2022/04/21	63	185.48	64	184.97	185.00	-1	27,071	0.00%
2022/04/20	9.3	182.86	11	182.95	179.00	-1.7	27,297	-0.01%
2022/04/19	4	177.00	4	178.00	177.00	0	27,306	0.00%
2022/04/18	6	172.25	6	172.25	169.50	0	27,393	0.00%
2022/04/15	12	174.83	9	174.56	170.50	3	27,735	0.01%
2022/04/14	19	177.53	20.1	177.88	179.50	-1.1	28,304	0.00%
2022/04/13	12	171.33	15	172.27	173.00	-3	28,427	-0.01%
2022/04/12	37	169.23	39	168.41	169.50	-2	28,619	-0.01%
2022/04/11	25	169.18	20	169.45	168.00	5	28,722	0.02%
2022/04/08	18	172.36	20	172.93	174.50	-2	28,998	-0.01%
2022/04/07	14.1	173.35	12	173.21	168.00	2.1	28,841	0.01%
2022/04/06	26	177.27	25	176.08	176.50	1	28,591	0.00%
2022/04/01	19	179.82	18	180.31	180.50	1	28,306	0.00%
2022/03/31	71	186.44	71	184.95	185.00	0	28,140	0.00%
2022/03/30	30	178.68	32	178.75	179.50	-2	28,215	-0.01%
2022/03/29	33	178.56	31	178.27	179.50	2	27,933	0.01%
2022/03/28	23	177.83	20	176.25	181.50	3	27,650	0.01%
2022/03/25	73	177.01	71.1	177.13	177.00	1.9	27,280	0.01%
2022/03/24	38	163.55	52	165.28	172.50	-14	26,557	-0.05%
2022/03/23	12.1	155.22	11	155.50	157.00	1.1	25,865	0.00%
2022/03/22	30.1	150.57	34.3	151.15	153.00	-4.2	26,108	-0.02%
2022/03/21	9.1	144.99	8	144.63	144.50	1.1	25,879	0.00%
2022/03/18	20	144.93	22	144.05	145.50	-2	26,077	-0.01%
2022/03/17	22	138.68	27	137.80	140.00	-5	25,941	-0.02%
2022/03/16	11.4	129.85	13	130.65	130.00	-1.7	25,870	-0.01%
2022/03/15	15	130.53	11.4	130.59	126.50	3.7	26,235	0.01%
2022/03/14	18	132.22	23	133.33	136.00	-5	26,500	-0.02%
2022/03/11	13	131.27	13	131.58	132.00	0	26,591	0.00%
2022/03/10	21	134.71	17.1	132.59	131.00	3.9	26,570	0.01%
2022/03/09	17.1	132.64	17	132.29	134.50	0.1	26,616	0.00%
2022/03/08	10.1	134.53	17	132.65	130.00	-6.9	26,447	-0.03%
2022/03/07	12.1	143.09	13	136.31	138.00	-0.9	26,398	0.00%
2022/03/04	31	146.13	31	145.68	147.00	0	26,573	0.00%
2022/03/03	22	147.73	22	148.07	146.50	0	26,961	0.00%
2022/03/02	7	149.50	5	147.50	146.50	2	27,141	0.01%
2022/03/01	4	150.75	7.1	150.35	150.00	-3.1	27,201	-0.01%
2022/02/25	22	151.89	21	152.43	147.50	1	27,962	0.00%
2022/02/24	26.1	149.88	33	150.32	147.00	-6.9	26,920	-0.03%
2022/02/23	31	150.52	31	150.44	152.50	0	27,583	0.00%
2022/02/22	8	148.06	8	146.88	146.00	0	28,880	0.00%
2022/02/21	2.2	147.84	2	148.75	149.00	0.2	28,897	0.00%
2022/02/18	10	146.45	10	146.85	146.00	0	28,964	0.00%
2022/02/17	19	144.71	23	144.09	146.00	-4	28,875	-0.01%
2022/02/16	13	141.08	17	141.06	140.50	-4	28,656	-0.01%
2022/02/15	14	140.14	6	141.75	138.00	8	28,612	0.03%
2022/02/14	24.1	142.21	21	142.48	141.50	3.1	28,361	0.01%
2022/02/11	23	149.15	22	148.61	148.50	1	28,145	0.00%
2022/02/10	46	158.90	39	157.71	152.00	7	28,105	0.02%
2022/02/09	4	157.63	6	157.58	156.50	-2	27,722	-0.01%
2022/02/08	3	155.00	2	155.25	154.00	1	27,684	0.00%
2022/02/07	15	153.80	15	154.00	157.50	0	27,610	0.00%
2022/01/26	3	147.17	6	148.00	146.50	-3	27,338	-0.01%
2022/01/25	18	151.58	12.3	151.21	147.50	5.7	27,662	0.02%
2022/01/24	18.1	150.69	20	151.25	154.50	-1.9	27,855	-0.01%
2022/01/21	13	154.39	20	155.05	153.00	-7	27,721	-0.03%
2022/01/20	18	156.33	11	157.14	155.50	7	27,787	0.03%
2022/01/19	14	157.72	23	157.76	160.00	-9	27,546	-0.03%
2022/01/18	35	158.30	37.2	157.45	157.50	-2.2	27,586	-0.01%
2022/01/17	13	149.65	12	149.46	153.00	1	27,342	0.00%
2022/01/14	37.1	143.45	35	142.41	149.50	2.1	27,570	0.01%
2022/01/13	25	139.44	24	141.44	145.50	1	27,268	0.00%
2022/01/12	18	144.53	21	144.48	146.00	-3	26,742	-0.01%
2022/01/11	39.1	149.81	38	149.46	148.00	1	26,472	0.00%
2022/01/10	17	148.03	14.1	147.47	147.00	3	26,245	0.01%
2022/01/07	35.1	153.97	29	153.50	150.00	6.1	25,915	0.02%
2022/01/06	21.1	156.62	19.3	155.14	158.50	1.8	25,141	0.01%
2022/01/05	21.5	157.82	17	157.70	152.00	4.4	24,830	0.02%
2022/01/04	15	156.50	16.4	156.53	156.50	-1.4	24,805	-0.01%
2022/01/03	76.4	158.76	76	157.38	155.00	0.4	24,513	0.00%
2021/12/30	6	148.58	8.8	148.56	151.00	-2.8	23,918	-0.01%
2021/12/29	4.3	146.97	2	147.26	146.00	2.3	23,910	0.01%
2021/12/28	23.5	149.19	24	149.21	148.50	-0.5	24,017	0.00%
2021/12/27	21	148.57	20	148.53	146.50	1	23,982	0.00%
2021/12/24	77	149.13	77	148.75	148.00	0	23,720	0.00%
2021/12/23	5	141.70	5	142.00	142.50	0	22,952	0.00%
2021/12/22	15	138.97	12	138.58	138.00	3	23,031	0.01%
2021/12/21	8	135.31	14	135.79	136.50	-6	23,073	-0.03%
2021/12/20	40	135.63	35	136.57	134.00	5	23,026	0.02%
2021/12/17	11	141.27	12	141.17	143.00	-1	23,008	0.00%
2021/12/16	72	140.81	75	139.83	143.00	-3	22,816	-0.01%
2021/12/15	22	134.09	18	133.75	135.00	4	22,129	0.02%
2021/12/14	14	133.71	22	132.98	135.00	-8	21,914	-0.04%
2021/12/13	16	138.25	16.1	138.07	135.00	0	21,607	0.00%
2021/12/10	10	133.45	9	132.11	136.00	1	21,243	0.00%
2021/12/09	45	134.93	46	134.51	131.50	-1	20,944	0.00%
2021/12/08	47.1	129.94	50	130.01	133.00	-2.9	20,495	-0.01%
2021/12/07	16	125.88	14	125.15	129.00	2	20,086	0.01%
2021/12/06	18	121.14	10	121.40	123.00	8	19,850	0.04%
2021/12/03	19	124.74	25	124.12	127.00	-6	19,809	-0.03%
2021/12/02	14.1	121.80	21	121.71	118.00	-6.9	19,497	-0.04%
2021/12/01	18	120.86	15	120.77	122.00	3	19,303	0.02%
2021/11/30	23	124.39	20	125.40	125.50	3	19,069	0.02%
2021/11/29	15	119.13	16	118.66	123.00	-1	18,690	-0.01%
2021/11/26	19	117.92	22	118.39	116.50	-3	18,253	-0.02%
2021/11/25	9	122.72	12	122.38	124.00	-3	18,128	-0.02%
2021/11/24	135	120.95	130	122.28	121.50	5	18,025	0.03%	大買/大賣/
2021/11/23	15	120.03	13	119.81	122.00	2	17,380	0.01%
2021/11/22	41.1	120.00	51	119.47	121.00	-10	17,102	-0.06%
2021/11/19	119	115.02	112	115.54	117.00	7	16,077	0.04%	大買/大賣/
2021/11/18	12	104.00	15	105.83	106.50	-3	14,565	-0.02%
2021/11/17	2	95.30	11	95.18	97.00	-9	14,477	-0.06%
2021/11/16	3	93.10	3	91.77	93.00	0	14,555	0.00%
2021/11/15	5	93.14	11	93.11	92.90	-6	14,594	-0.04%
2021/11/12	20	94.31	0	0.00	94.00	20	14,618	0.14%
2021/11/10	6	90.30	0	0.00	90.40	6	14,615	0.04%
2021/11/09	8	91.86	5	93.58	90.40	3	14,599	0.02%
2021/11/08	4	91.33	4	90.93	88.30	0	14,387	0.00%
2021/11/05	2	90.55	13	87.98	93.40	-11	14,490	-0.08%
2021/11/04	6	91.37	7	91.90	90.60	-1	14,242	-0.01%
2021/11/03	6	95.10	2	93.75	93.70	4	14,336	0.03%
2021/11/02	8	95.45	12	93.43	93.10	-4	14,258	-0.03%
2021/11/01	8.2	96.45	22	95.47	95.60	-13.9	13,772	-0.10%
2021/10/29	21	91.33	17	91.33	91.90	4	13,483	0.03%
2021/10/28	30	91.61	38	91.78	90.90	-8	13,464	-0.06%
2021/10/27	2	88.50	1	88.20	88.20	1	13,179	0.01%
2021/10/26	53	89.58	42	89.00	88.30	11	13,181	0.08%
2021/10/25	60	86.42	48	86.25	87.10	12	12,835	0.09%
2021/10/22	23	85.52	40	85.04	86.60	-17	12,899	-0.13%
2021/10/19	2	82.20	1	81.69	82.00	1	12,849	0.01%
2021/10/18	18	79.63	8	79.58	80.50	10	12,887	0.08%
2021/10/15	1	78.50	6	79.23	79.00	-5	13,101	-0.04%
2021/10/14	0	0.00	2	74.41	74.50	-2	13,458	-0.01%
2021/10/13	31	78.27	34	78.16	77.30	-3	13,687	-0.02%
2021/10/12	20	78.65	19	78.87	78.90	1	13,570	0.01%
2021/10/07	0	0.00	2	72.00	72.60	-2	13,358	-0.01%
2021/10/06	1	73.00	1	70.90	70.70	0	13,536	0.00%
2021/10/05	4	67.96	2	70.95	70.60	2	13,501	0.01%
2021/10/04	8	71.15	35	71.60	69.00	-27	13,401	-0.20%
2021/10/01	1	72.51	0	0.00	72.50	1	13,377	0.01%
2021/09/30	4	73.83	0	0.00	73.80	4	13,553	0.03%
2021/09/29	31	75.09	35	73.98	73.10	-4	13,839	-0.03%
2021/09/27	9	82.41	3	82.30	82.40	6	13,539	0.04%
2021/09/24	4	82.25	20.1	80.94	82.50	-16.1	13,495	-0.12%
2021/09/23	0	0.00	2	78.50	78.80	-2	13,274	-0.02%
2021/09/22	1	74.70	1	75.20	75.70	0	13,293	0.00%
2021/09/16	6	76.63	1	75.60	76.50	5	13,475	0.04%
2021/09/15	0	0.00	1	76.70	76.20	-1	13,604	-0.01%
2021/09/14	2	78.20	1	78.10	78.10	1	13,889	0.01%
2021/09/13	7	78.68	4	79.48	77.50	3	14,245	0.02%
2021/09/10	3	78.76	7	79.14	78.90	-4	14,266	-0.03%
2021/09/09	4	77.05	1	76.00	77.30	3	14,264	0.02%
2021/09/08	4	76.10	11	76.48	76.30	-7	14,439	-0.05%
2021/09/07	6	74.50	5	73.64	75.20	1	14,533	0.01%
2021/09/06	2	76.60	1	77.00	75.20	1	14,779	0.01%
2021/09/03	9	75.63	1	76.70	75.80	8	14,783	0.05%
2021/09/02	7	77.26	8	76.69	75.80	-1	14,745	-0.01%
2021/09/01	6	78.70	2	78.95	78.50	4	14,701	0.03%
2021/08/31	11	78.05	6	78.63	78.30	5	14,683	0.03%
2021/08/30	11	80.59	11.2	80.25	80.50	-0.2	14,568	0.00%
2021/08/27	29.1	82.55	13	81.79	82.40	16.1	14,439	0.11%
2021/08/26	7.1	78.69	5	79.18	80.30	2	14,087	0.01%
2021/08/25	8.1	76.24	9	76.70	77.00	-1	14,095	-0.01%
2021/08/24	5	77.24	8	76.49	76.00	-3	14,144	-0.02%
2021/08/23	7	77.37	4	77.73	77.50	3	14,026	0.02%
2021/08/20	18.1	76.22	15	76.95	77.20	3.1	13,897	0.02%
2021/08/19	1	76.30	4	75.08	73.00	-3	13,602	-0.02%
2021/08/18	7	75.91	4	74.20	77.10	3	13,620	0.02%
2021/08/17	2	73.25	14	72.84	71.70	-12	13,630	-0.09%
2021/08/16	3	72.73	2	72.20	76.20	1	13,559	0.01%
2021/08/13	0	0.00	4	76.05	76.00	-4	13,425	-0.03%
2021/08/12	3	77.93	2	77.30	78.80	1	13,651	0.01%
2021/08/11	1	76.90	11	77.45	77.20	-10	13,660	-0.07%
2021/08/10	4	82.40	0	0.00	82.80	4	13,480	0.03%
2021/08/09	4	82.48	9	81.72	80.90	-5	13,602	-0.04%
2021/08/06	2	87.25	0	0.00	87.30	2	13,439	0.01%
2021/08/05	2	88.15	0	0.00	88.30	2	13,551	0.01%
2021/08/04	6	88.57	2	89.50	88.20	4	13,790	0.03%
2021/08/03	2	86.70	0	0.00	87.80	2	13,794	0.01%
2021/08/02	1	83.20	1	82.60	83.10	0	13,646	0.00%
2021/07/30	0	0.00	3	80.60	80.60	-3	13,528	-0.02%
2021/07/29	1	83.30	0	0.00	83.10	1	13,469	0.01%
2021/07/28	2	79.40	4	78.60	82.20	-2	13,456	-0.01%
2021/07/27	1	85.70	0.2	86.00	85.10	0.8	13,395	0.01%
2021/07/26	3	90.97	3	91.30	89.70	0	13,392	0.00%
2021/07/23	1	87.20	4	86.58	87.20	-3	13,495	-0.02%
2021/07/22	1	88.20	4.5	86.76	86.70	-3.5	13,627	-0.03%
2021/07/21	4	85.60	1	87.60	84.70	3	13,517	0.02%
2021/07/20	9	91.79	8	92.71	91.70	1	13,586	0.01%
2021/07/19	1	89.20	1	89.30	89.60	0	13,331	0.00%
2021/07/15	0.1	84.20	0	0.00	83.80	0.1	13,148	0.00%
2021/07/14	0.5	85.32	0	0.00	85.10	0.5	13,153	0.00%
2021/07/13	1	85.70	1	86.70	85.80	0	13,029	0.00%
2021/07/12	2	83.40	2	83.15	84.20	0	12,905	0.00%
2021/07/09	4	83.03	3	82.83	83.20	1	12,932	0.01%
2021/07/08	1	81.40	2	81.80	82.10	-1	12,967	-0.01%
2021/07/07	5	81.68	10.1	81.30	81.60	-5.1	12,863	-0.04%
2021/07/06	9	80.37	10	82.00	80.10	-1	12,696	-0.01%
2021/07/05	1	77.00	1	76.40	77.50	0	12,519	0.00%
2021/07/02	1	74.20	0	0.00	74.20	1	12,507	0.01%
2021/07/01	3.2	74.72	1	75.10	74.20	2.2	12,619	0.02%
2021/06/30	0	0.00	5	74.30	74.60	-5	12,526	-0.04%
2021/06/29	2	75.00	2	74.55	74.10	0	12,405	0.00%
2021/06/28	13	75.67	14	75.09	75.60	-1	12,425	-0.01%
2021/06/25	3	73.43	1	73.80	73.40	2	12,329	0.02%
2021/06/24	9.1	72.82	2	74.20	73.50	7.1	12,357	0.06%
2021/06/23	24	76.24	22	75.71	74.80	2	12,292	0.02%
2021/06/22	0	0.00	8	73.34	72.40	-8	12,022	-0.07%
2021/06/21	5	71.00	0	0.00	70.40	5	11,687	0.04%
2021/06/18	1	72.10	1	71.10	70.60	0	11,698	0.00%
2021/06/17	8	70.10	6	70.60	71.20	2	11,722	0.02%
2021/06/16	9	68.04	15	68.95	69.30	-6	11,791	-0.05%
2021/06/15	15	67.96	15	68.06	67.80	0	11,687	0.00%
2021/06/09	5	64.50	1	65.10	65.00	4	11,889	0.03%
2021/06/08	1	66.30	3	64.90	64.80	-2	11,937	-0.02%
2021/06/07	0	0.00	2	63.85	64.10	-2	11,934	-0.02%
2021/06/04	1	65.00	0	0.00	64.30	1	11,845	0.01%
2021/06/03	0	0.00	1	66.00	65.80	-1	11,859	-0.01%
2021/06/02	3	64.20	0	0.00	64.30	3	11,861	0.03%
2021/06/01	2	63.60	4	63.85	64.00	-2	11,763	-0.02%
2021/05/27	6	61.32	5	61.24	60.80	1	11,814	0.01%
2021/05/26	1	61.40	2	61.05	62.00	-1	11,829	-0.01%
2021/05/25	2	60.55	0	0.00	62.10	2	11,766	0.02%
2021/05/21	1	57.50	0	0.00	57.60	1	11,816	0.01%
2021/05/20	0	0.00	4	58.30	57.50	-4	11,905	-0.03%
2021/05/19	2	56.80	0	0.00	56.80	2	11,823	0.02%
2021/05/18	1	56.10	1	55.70	55.80	0	12,099	0.00%
2021/05/17	3	54.13	1	54.30	52.20	2	12,110	0.02%
2021/05/14	0	0.00	2	56.80	56.80	-2	11,978	-0.02%
2021/05/13	2	56.30	0	0.00	55.20	2	11,918	0.02%
2021/05/12	3.1	51.96	0	0.00	54.50	3.1	11,847	0.03%
2021/05/11	1	57.70	0	0.00	55.30	1	11,750	0.01%
2021/05/10	7	59.96	7	60.49	59.90	0	12,020	0.00%
2021/05/07	1	61.40	0	0.00	61.40	1	12,225	0.01%
2021/05/05	0	0.00	3	59.00	58.90	-3	12,507	-0.02%
2021/05/04	4	59.33	0	0.00	60.50	4	12,696	0.03%
2021/05/03	4	65.45	15	65.22	63.00	-11	12,729	-0.09%
2021/04/29	4.2	67.58	1	69.80	66.40	3.2	12,823	0.02%
2021/04/27	2	62.90	2	63.05	62.30	0	12,354	0.00%
2021/04/26	9	61.88	10	62.46	62.80	-1	12,303	-0.01%
2021/04/23	2	59.20	2	60.90	61.40	0	11,914	0.00%
2021/04/22	1	56.50	5	58.00	55.90	-4	11,783	-0.03%
2021/04/21	0	0.00	1	57.60	57.30	-1	11,799	-0.01%
2021/04/20	0	55.80	0	0.00	57.40	0	11,736	0.00%
2021/04/19	1	55.60	4	55.67	55.60	-3	11,704	-0.03%
2021/04/16	4	55.20	1	55.30	55.20	3	11,708	0.03%
2021/04/15	5	56.10	5	55.90	56.00	0	11,723	0.00%
2021/04/14	2	53.30	0	0.00	52.90	2	11,656	0.02%
2021/04/12	1	54.70	0	0.00	54.60	1	12,037	0.01%
2021/04/09	1	55.40	5	56.22	55.30	-4	12,358	-0.03%
2021/04/08	30	56.82	34	56.76	57.00	-4	12,227	-0.03%
2021/04/07	12	56.43	0	0.00	56.70	12	12,186	0.10%
2021/04/06	1	55.20	4	55.15	54.90	-3	12,081	-0.02%
2021/04/01	1	54.90	1	55.00	55.00	0	12,093	0.00%
2021/03/31	1	54.90	3	54.70	55.10	-2	12,061	-0.02%
2021/03/30	5	54.72	10	54.24	54.20	-5	12,004	-0.04%
2021/03/29	18	54.48	16	54.74	54.20	2	12,152	0.02%
2021/03/26	0	54.10	9	53.87	54.50	-9	12,295	-0.07%
2021/03/25	8	53.59	8	54.05	53.30	0	12,454	0.00%
2021/03/24	0	0.00	7	53.89	54.30	-7	12,934	-0.05%
2021/03/22	11	54.80	9	54.83	54.70	2	13,350	0.01%
2021/03/19	14	53.71	2	53.70	54.80	12	13,461	0.09%
2021/03/17	10	53.10	10	53.39	52.60	0	13,694	0.00%
2021/03/16	17	53.06	10	52.51	53.50	7	13,719	0.05%
2021/03/15	0	0.00	5	51.32	52.10	-5	13,566	-0.04%
2021/03/12	12	50.14	11	50.76	50.40	1	13,435	0.01%
2021/03/11	3	51.00	3	50.28	51.10	0	13,364	0.00%
2021/03/10	3	49.20	0	0.00	49.20	3	13,455	0.02%
2021/03/09	1	50.00	1	49.20	49.40	0	13,567	0.00%
2021/03/08	1	48.85	3	48.78	49.20	-2	13,596	-0.01%
2021/03/05	2	49.45	1	49.75	49.00	1	13,605	0.01%
2021/03/03	1	50.12	0	0.00	50.90	1	13,466	0.01%
2021/03/02	2	51.11	7	51.59	50.80	-5	13,458	-0.04%
2021/02/26	2	50.10	0	0.00	50.50	2	13,419	0.01%
2021/02/25	18	50.72	20	50.67	51.10	-2	13,502	-0.01%
2021/02/24	9	50.83	7	51.16	49.70	2	13,605	0.01%
2021/02/23	0	0.00	0	51.90	51.40	0	13,783	0.00%
2021/02/22	18	53.86	20	53.19	53.00	-2	13,846	-0.01%
2021/02/19	0	0.00	3	52.10	52.60	-3	13,716	-0.02%
2021/02/18	3	51.03	11	51.00	52.60	-8	13,480	-0.06%
2021/02/17	10	49.71	10	49.38	49.35	0	13,096	0.00%
2021/02/05	1	48.10	1	48.15	48.05	0	12,921	0.00%
2021/02/04	1	48.35	2	48.60	48.50	-1	12,838	-0.01%
2021/02/03	5	49.42	22	49.51	49.90	-17	12,713	-0.13%
2021/02/02	23	49.80	20	50.05	49.60	3	12,568	0.02%
2021/02/01	33	49.84	10	49.98	50.50	23	12,400	0.19%
2021/01/29	38	49.65	33	49.47	49.10	5	11,970	0.04%
2021/01/28	6	48.36	14	47.55	47.20	-8	11,788	-0.07%
2021/01/27	48	50.17	37	49.84	49.55	11	11,599	0.09%
2021/01/26	5	49.00	10	48.76	49.25	-5	11,336	-0.04%
2021/01/25	11	48.60	18	47.97	48.60	-7	11,053	-0.06%
2021/01/22	36	47.73	34	46.41	48.10	2	10,747	0.02%
2021/01/21	1	45.45	1	45.05	45.35	0	10,434	0.00%
2021/01/19	1	44.55	1	44.40	44.55	0	10,227	0.00%
2021/01/15	0	0.00	2	44.80	44.30	-2	10,066	-0.02%
2021/01/14	0	0.00	3	45.25	45.25	-3	9,898	-0.03%
2021/01/13	12	45.95	2	46.20	46.05	10	9,753	0.10%
2021/01/12	8	46.86	9	46.63	46.30	-1	9,641	-0.01%
2021/01/11	1	47.75	0	0.00	47.80	1	9,521	0.01%
2021/01/08	2	47.63	2	47.70	47.45	0	9,504	0.00%
2021/01/07	9	48.28	7	48.55	48.15	2	9,418	0.02%
2021/01/06	19	48.09	18	47.99	47.05	1	9,411	0.01%
2021/01/05	10	48.81	8	49.66	49.00	2	9,338	0.02%
2021/01/04	13	48.51	11	48.82	48.50	2	8,979	0.02%
2020/12/28	5	46.55	5	45.60	46.65	0	8,355	0.00%
2020/12/25	1	45.30	0	0.00	45.30	1	8,273	0.01%
2020/12/24	3	45.80	3	45.45	45.45	0	8,225	0.00%
2020/12/23	1	46.15	0	45.95	45.85	1	8,175	0.01%
2020/12/22	8	45.80	9	47.98	45.50	-1	8,084	-0.01%
2020/12/21	7	47.79	11	46.55	48.20	-4	7,859	-0.05%
2020/12/18	57	47.88	92	47.83	46.10	-35	7,645	-0.46%
2020/12/17	7	46.05	13	46.27	46.30	-6	7,137	-0.08%
2020/12/16	61	46.10	14	46.28	46.90	47	6,983	0.67%
2020/12/15	11	43.94	26	45.11	43.80	-15	6,570	-0.23%
2020/12/14	11	45.63	11	45.97	46.00	0	6,367	0.00%
2020/12/11	83	45.33	76	45.22	45.40	7	6,225	0.11%
2020/12/10	4	43.45	2	43.30	43.45	2	5,707	0.04%
2020/12/08	3	42.85	3	42.95	42.85	0	5,507	0.00%
2020/12/04	2	43.40	5	43.14	43.05	-3	5,885	-0.05%
2020/12/03	0	0.00	3	42.85	42.75	-3	5,731	-0.05%
2020/12/02	1	42.40	2	42.58	42.55	-1	5,636	-0.02%
2020/12/01	2	42.18	1	42.50	42.50	1	5,581	0.02%
2020/11/26	20	42.15	1	42.50	41.95	19	5,804	0.33%
2020/11/25	5	41.79	8	41.50	41.90	-3	5,880	-0.05%
2020/11/24	14	42.11	21	42.72	42.10	-7	6,174	-0.11%
2020/11/23	5	42.80	9	42.82	42.80	-4	6,054	-0.07%
2020/11/20	43	41.95	36	41.74	41.90	7	5,885	0.12%
2020/11/19	13	40.62	11	40.46	40.70	2	5,592	0.04%
2020/11/18	0	0.00	2	39.45	39.95	-2	5,521	-0.04%
2020/11/16	0	0.00	1	39.35	39.35	-1	5,868	-0.02%
2020/11/13	1	39.40	0	0.00	39.35	1	6,110	0.02%
2020/11/12	4	39.63	1	39.50	39.35	3	6,406	0.05%
2020/11/11	2	39.70	4	39.90	39.85	-2	6,551	-0.03%
2020/11/10	2	39.50	1	39.60	39.40	1	6,801	0.01%
2020/11/09	1	39.80	3	39.95	39.80	-2	7,407	-0.03%
2020/11/06	0	0.00	1	39.80	39.30	-1	7,464	-0.01%
2020/11/05	7	39.48	6	40.19	39.30	1	7,547	0.01%
2020/11/04	2	39.45	2	39.30	39.45	0	7,610	0.00%
2020/10/28	1	39.20	1	39.50	39.20	0	7,902	0.00%
2020/10/23	1	38.85	0	0.00	38.85	1	7,975	0.01%
2020/10/22	0	0.00	1	38.65	39.10	-1	8,123	-0.01%
2020/10/21	2	38.55	0	0.00	38.45	2	8,166	0.02%
2020/10/20	30	38.78	30	38.60	38.50	0	8,262	0.00%
2020/10/16	0	0.00	3	38.90	38.60	-3	8,510	-0.04%
2020/10/15	7	39.45	6	39.38	39.50	1	8,647	0.01%
2020/10/14	19	39.48	17	38.99	39.65	2	8,656	0.02%
2020/10/13	3	37.68	1	38.15	38.10	2	8,795	0.02%
2020/10/12	1	37.85	2	37.50	37.50	-1	8,885	-0.01%
2020/10/08	0	0.00	2	38.15	38.35	-2	8,979	-0.02%
2020/10/06	1	39.25	0	0.00	39.05	1	9,384	0.01%
2020/10/05	1	38.30	0	0.00	38.55	1	9,582	0.01%
2020/09/30	0	0.00	20	37.25	38.10	-20	9,882	-0.20%
2020/09/29	26	37.87	6	37.95	37.75	20	9,976	0.20%
2020/09/28	0	0.00	2	37.75	37.90	-2	10,155	-0.02%
2020/09/25	1	37.60	3	37.63	37.60	-2	10,413	-0.02%
2020/09/21	6	40.27	0	0.00	40.20	6	11,099	0.05%
2020/09/18	4	40.53	3	40.70	40.70	1	11,199	0.01%
2020/09/17	3	41.00	0	0.00	40.85	3	11,195	0.03%
2020/09/16	8	41.37	8	41.75	41.30	0	11,249	0.00%
2020/09/15	11	41.67	10	42.05	41.65	1	11,338	0.01%
2020/09/14	12	41.62	12	41.76	41.70	0	11,693	0.00%
2020/09/11	1	40.65	2	40.78	41.10	-1	12,061	-0.01%
2020/09/10	6	41.90	3	42.45	40.80	3	12,189	0.02%
2020/09/09	6	40.96	5	41.12	41.15	1	12,078	0.01%
2020/09/07	3	40.23	8	40.81	40.10	-5	12,136	-0.04%
2020/09/04	2	40.45	0	0.00	40.65	2	12,307	0.02%
2020/09/02	0	0.00	4	41.25	41.15	-4	13,279	-0.03%
2020/09/01	3	40.70	0	0.00	40.60	3	13,354	0.02%
2020/08/31	3	41.70	4	41.71	41.20	-1	13,354	-0.01%
2020/08/28	36	41.37	32	41.62	41.40	4	13,442	0.03%
2020/08/26	12	39.80	12	39.70	39.80	0	13,449	0.00%
2020/08/25	30	39.20	30	39.40	40.10	0	13,704	0.00%
2020/08/24	1	38.55	1	38.90	38.95	0	13,789	0.00%
2020/08/21	1	38.30	1	38.60	38.50	0	14,062	0.00%
2020/08/20	3	38.45	0	0.00	38.50	3	14,188	0.02%
2020/08/19	4	40.41	2	40.00	40.10	2	14,272	0.01%
2020/08/18	4	41.65	5	41.55	41.20	-1	14,805	-0.01%
2020/08/17	2	43.43	1	43.40	43.50	1	15,335	0.01%
2020/08/14	12	43.59	11	44.14	43.55	1	15,665	0.01%
2020/08/13	2	43.25	6	43.66	44.00	-4	16,035	-0.02%
2020/08/12	1	40.70	1	41.00	40.90	0	15,663	0.00%
2020/08/11	12	41.08	3	40.72	41.30	9	15,714	0.06%
2020/08/10	5	41.72	5	41.18	40.60	0	15,931	0.00%
2020/08/07	5	40.20	7	40.91	40.20	-2	16,099	-0.01%
2020/08/06	2	41.68	0	0.00	41.10	2	16,466	0.01%
2020/08/05	2	41.38	0	0.00	41.40	2	16,852	0.01%
2020/08/03	2	41.05	0	0.00	41.20	2	17,674	0.01%
2020/07/30	11	41.40	11	40.95	41.40	0	17,869	0.00%
2020/07/29	3	40.78	0	0.00	40.90	3	17,928	0.02%
2020/07/23	11	42.04	13	42.43	42.00	-2	17,960	-0.01%
2020/07/22	12	42.79	10	41.50	42.80	2	18,107	0.01%
2020/07/21	1	41.45	0	0.00	41.50	1	17,986	0.01%
2020/07/20	0	0.00	1	39.10	39.65	-1	17,840	-0.01%
2020/07/17	2	40.45	0	0.00	39.85	2	17,837	0.01%
2020/07/16	4	43.25	5	43.28	43.25	-1	17,635	-0.01%
2020/07/14	1	43.80	2	42.65	42.50	-1	17,379	-0.01%
2020/07/13	1	43.35	0	0.00	44.50	1	17,295	0.01%
2020/07/10	3	42.67	1	42.80	42.50	2	17,133	0.01%
2020/07/09	0	0.00	4	41.98	41.95	-4	16,925	-0.02%
2020/07/08	0	0.00	4	43.71	43.85	-4	16,649	-0.02%
2020/07/07	1	44.00	0	0.00	43.50	1	16,597	0.01%
2020/07/06	0	0.00	2	44.43	44.00	-2	16,597	-0.01%
2020/07/03	11	43.00	10	43.70	43.00	1	16,418	0.01%
2020/07/02	8	42.62	10	42.67	43.95	-2	16,271	-0.01%
2020/07/01	17	41.94	16	41.71	41.95	1	15,947	0.01%
2020/06/30	1	40.60	0	0.00	40.60	1	15,644	0.01%
2020/06/29	3	41.25	4	40.63	40.65	-1	15,658	-0.01%
2020/06/24	0	0.00	2	40.50	40.50	-2	15,616	-0.01%
2020/06/23	3	41.00	3	40.90	40.65	0	15,686	0.00%
2020/06/22	1	40.55	1	40.90	40.55	0	15,677	0.00%
2020/06/19	45	40.87	48	40.97	40.50	-3	15,803	-0.02%
2020/06/18	8	40.04	6	39.25	40.60	2	15,511	0.01%
2020/06/17	3	38.37	1	38.30	38.40	2	15,081	0.01%
2020/06/16	3	38.38	9	38.15	38.75	-6	15,016	-0.04%
2020/06/15	4	37.63	3	38.10	37.70	1	15,009	0.01%
2020/06/12	3	37.75	1	37.95	37.95	2	14,993	0.01%
2020/06/11	36	37.97	37	38.10	38.20	-1	14,908	-0.01%
2020/06/10	38	37.97	34	37.21	38.05	4	14,791	0.03%
2020/06/09	5	38.56	14	38.77	37.35	-9	14,569	-0.06%
2020/06/08	2	40.13	2	40.65	40.55	0	13,891	0.00%
2020/06/05	1	40.25	2	40.68	40.80	-1	13,694	-0.01%
2020/06/04	2	40.35	2	40.78	40.35	0	13,703	0.00%
2020/06/03	5	41.19	0	0.00	41.10	5	13,553	0.04%
2020/06/02	1	41.45	0	0.00	41.00	1	13,320	0.01%
2020/06/01	1	40.95	1	41.30	41.85	0	13,121	0.00%
2020/05/29	3	40.93	5	40.83	40.60	-2	12,818	-0.02%
2020/05/28	7	41.29	22	41.53	40.55	-15	12,660	-0.12%
2020/05/27	22	41.99	12	41.71	41.60	10	12,319	0.08%
2020/05/25	16	41.95	12	41.75	42.30	4	11,780	0.03%
2020/05/22	12	40.03	24	39.71	39.80	-12	11,043	-0.11%
2020/05/21	33	38.88	20	38.84	38.85	13	10,233	0.13%
2020/05/20	7	38.64	13	38.35	39.05	-6	9,765	-0.06%
2020/05/19	0	0.00	2	37.03	36.30	-2	9,161	-0.02%
2020/05/18	3	35.65	4	35.20	36.10	-1	8,953	-0.01%
2020/05/15	4	36.40	3	37.18	35.80	1	8,840	0.01%
2020/05/14	15	36.75	17	37.38	36.50	-2	8,503	-0.02%
2020/05/13	10	36.60	16	36.58	37.45	-6	8,158	-0.07%
2020/05/12	2	36.13	5	35.92	35.85	-3	7,777	-0.04%
2020/05/11	2	33.73	9	35.21	34.90	-7	7,351	-0.10%
2020/05/08	4	33.58	4	33.49	33.00	0	6,940	0.00%
2020/05/07	0	0.00	6	31.83	31.95	-6	6,412	-0.09%
2020/05/06	0	0.00	1	31.30	31.25	-1	6,293	-0.02%
2020/04/30	1	31.00	0	0.00	31.00	1	6,073	0.02%
2020/04/29	1	30.70	0	0.00	30.75	1	6,055	0.02%
2020/04/28	4	31.35	4	31.16	30.95	0	6,023	0.00%
2020/04/27	12	30.80	62	30.17	30.80	-50	5,969	-0.84%
2020/04/21	21	28.09	0	0.00	27.80	21	5,660	0.37%
2020/04/17	1	28.95	20	28.90	28.75	-19	5,625	-0.34%
2020/04/16	2	29.20	0	0.00	29.10	2	5,528	0.04%
2020/04/15	1	28.25	0	0.00	28.15	1	5,394	0.02%
2020/04/14	30	27.85	2	27.90	27.90	28	5,394	0.52%
2020/04/13	10	27.55	0	0.00	27.50	10	5,393	0.19%
2020/04/09	1	27.95	1	28.00	27.60	0	5,419	0.00%
2020/04/08	1	26.30	1	26.50	26.80	0	5,307	0.00%
2020/04/07	11	25.80	0	0.00	25.90	11	5,205	0.21%
2020/03/27	2	24.60	30	24.72	24.60	-28	4,988	-0.56%
2020/03/26	30	24.00	0	0.00	24.05	30	4,862	0.62%
2020/03/25	5	25.10	1	24.30	24.30	4	4,773	0.08%
2020/03/23	1	21.60	0	0.00	21.60	1	4,424	0.02%
2020/03/19	0	0.00	2	22.35	21.00	-2	4,364	-0.05%
2020/03/17	0	0.00	3	22.20	22.00	-3	4,367	-0.07%
2020/03/16	4	23.33	5	23.20	23.70	-1	4,396	-0.02%
2020/03/13	12	24.28	2	23.60	25.00	10	4,384	0.23%
2020/03/12	0	0.00	9	26.40	26.15	-9	4,318	-0.21%
2020/03/11	2	28.35	0	0.00	28.25	2	4,250	0.05%
2020/03/10	2	28.13	0	0.00	28.40	2	4,285	0.05%
2020/03/09	1	29.40	0	0.00	29.00	1	4,176	0.02%
2020/03/02	0	0.00	5	30.70	30.60	-5	4,476	-0.11%
2020/02/27	0	0.00	1	31.70	30.90	-1	4,561	-0.02%
2020/02/26	1	31.00	0	0.00	31.05	1	4,704	0.02%
2020/02/21	0	0.00	2	31.20	31.20	-2	5,163	-0.04%
2020/02/19	0	0.00	1	31.25	31.05	-1	5,182	-0.02%
2020/02/18	0	0.00	4	30.73	30.85	-4	5,200	-0.08%
2020/02/14	0	0.00	2	30.43	30.30	-2	5,232	-0.04%
2020/02/13	0	0.00	2	30.20	30.15	-2	5,292	-0.04%
2020/02/12	4	29.83	1	29.55	29.80	3	5,426	0.06%
2020/02/07	0	0.00	4	29.50	29.30	-4	5,834	-0.07%
2020/02/04	1	29.55	3	29.55	29.55	-2	6,353	-0.03%
2020/02/03	11	29.23	11	28.33	29.35	0	6,363	0.00%
2020/01/31	2	29.70	0	0.00	29.75	2	6,368	0.03%
2020/01/30	6	29.77	53	29.71	29.00	-47	6,404	-0.73%
2020/01/20	26	31.55	0	0.00	31.50	26	6,284	0.41%
2020/01/17	25	31.51	1	31.60	31.40	24	6,288	0.38%
2020/01/16	0	0.00	1	31.65	31.60	-1	6,288	-0.02%
2020/01/15	3	31.20	0	0.00	31.20	3	6,308	0.05%
2020/01/14	2	31.45	1	31.30	31.40	1	6,372	0.02%
2020/01/08	10	30.55	10	30.57	30.55	0	6,520	0.00%
2020/01/07	1	31.10	1	31.05	31.10	0	6,774	0.00%
2020/01/03	0	0.00	1	31.55	31.70	-1	7,075	-0.01%
2020/01/02	2	31.85	0	0.00	31.90	2	7,116	0.03%
2019/12/24	2	30.78	0	0.00	30.75	2	7,495	0.03%
2019/12/12	0	0.00	9	30.48	30.20	-9	7,172	-0.13%
2019/12/11	1	30.80	0	0.00	30.80	1	7,033	0.01%
2019/12/05	95	31.90	95	31.91	31.90	0	6,892	0.00%
2019/12/02	1	31.50	7	31.55	31.30	-6	6,883	-0.09%
2019/11/29	2	32.70	2	32.70	32.30	0	6,830	0.00%
2019/11/28	80	32.70	83	32.95	32.70	-3	6,789	-0.04%
2019/11/27	0	0.00	3	32.98	33.15	-3	6,741	-0.04%
2019/11/26	4	32.96	3	33.15	32.60	1	6,676	0.01%
2019/11/25	9	33.02	18	33.17	32.60	-9	6,607	-0.14%
2019/11/22	0	0.00	3	32.95	32.55	-3	6,450	-0.05%
2019/11/21	1	31.85	0	0.00	32.05	1	6,166	0.02%
2019/11/20	2	31.90	0	0.00	31.50	2	6,381	0.03%
2019/11/15	1	31.85	1	31.90	31.85	0	6,786	0.00%
2019/11/13	5	31.91	0	0.00	31.80	5	6,794	0.07%
2019/11/12	2	32.65	1	32.90	32.55	1	6,786	0.01%
2019/11/11	11	32.81	7	32.55	32.55	4	6,729	0.06%
2019/11/08	3	32.80	11	32.85	32.85	-8	6,584	-0.12%
2019/11/06	28	32.06	23	32.49	32.15	5	6,253	0.08%
2019/11/05	5	32.31	15	32.59	32.75	-10	6,175	-0.16%
2019/11/04	13	31.69	2	31.48	32.05	11	5,941	0.19%
2019/11/01	2	29.60	0	0.00	29.70	2	5,705	0.04%
2019/10/30	2	30.00	0	0.00	30.00	2	5,678	0.04%
2019/10/29	2	30.70	8	30.64	30.50	-6	5,603	-0.11%
2019/10/28	2	31.40	0	0.00	31.40	2	5,531	0.04%
2019/10/24	5	31.70	0	0.00	31.75	5	5,522	0.09%
2019/10/23	5	32.00	0	0.00	31.50	5	5,547	0.09%
2019/10/22	13	32.01	14	32.19	32.00	-1	5,538	-0.02%
2019/10/21	2	31.93	11	31.78	32.05	-9	5,473	-0.16%
2019/10/17	0	0.00	4	31.20	31.35	-4	5,366	-0.07%
2019/10/16	1	31.15	0	0.00	30.85	1	5,349	0.02%
2019/10/15	4	31.50	4	31.78	30.90	0	5,293	0.00%
2019/10/14	2	30.38	13	31.13	31.00	-11	5,017	-0.22%
2019/10/09	0	0.00	1	30.20	30.70	-1	4,732	-0.02%
2019/10/08	18	30.70	18	31.00	30.70	0	4,734	0.00%
2019/10/07	5	30.69	2	30.65	30.90	3	4,709	0.06%
2019/10/04	3	30.05	1	29.95	29.80	2	4,594	0.04%
2019/10/03	10	30.10	12	29.53	30.10	-2	4,570	-0.04%
2019/10/02	1	28.65	0	0.00	29.40	1	4,302	0.02%
2019/10/01	0	0.00	5	28.05	28.05	-5	4,236	-0.12%
2019/09/27	0	0.00	1	28.20	28.15	-1	4,302	-0.02%
2019/09/19	1	28.55	0	0.00	28.35	1	4,363	0.02%
2019/09/18	10	28.50	0	0.00	28.50	10	4,383	0.23%
2019/09/11	19	28.75	19	28.80	28.75	0	4,673	0.00%
2019/09/10	5	28.92	0	0.00	29.00	5	4,647	0.11%
2019/09/06	1	29.50	0	0.00	29.40	1	4,527	0.02%
2019/09/05	0	0.00	1	29.30	29.20	-1	4,627	-0.02%
2019/09/04	1	29.25	0	0.00	29.35	1	4,608	0.02%
2019/09/03	1	28.70	0	0.00	28.95	1	4,617	0.02%
2019/08/30	1	28.25	1	27.90	27.90	0	4,556	0.00%
2019/08/29	1	28.00	0	0.00	27.90	1	4,525	0.02%
2019/08/27	0	0.00	2	28.23	28.00	-2	4,599	-0.04%
2019/08/23	14	30.44	0	0.00	30.30	14	4,475	0.31%
2019/08/22	16	32.09	4	30.89	30.80	12	4,316	0.28%
2019/08/21	1	34.10	0	0.00	34.00	1	3,965	0.03%
2019/08/16	0	0.00	3	32.70	32.80	-3	4,127	-0.07%
2019/08/15	2	32.75	0	0.00	32.50	2	4,190	0.05%
2019/08/14	4	32.90	2	32.78	32.70	2	4,184	0.05%
2019/08/06	3	32.30	0	0.00	32.00	3	4,444	0.07%
2019/08/02	3	32.97	2	32.78	32.80	1	4,542	0.02%
2019/07/24	2	35.00	1	34.90	35.35	1	4,741	0.02%
2019/07/19	0	0.00	1	34.90	34.70	-1	4,859	-0.02%
2019/07/17	1	35.15	1	35.40	35.05	0	4,961	0.00%
2019/07/12	0	0.00	1	35.50	35.25	-1	5,313	-0.02%
2019/07/11	8	34.93	0	0.00	34.65	8	5,449	0.15%
2019/07/10	3	34.20	0	0.00	34.10	3	5,479	0.05%
2019/07/01	0	0.00	1	33.75	34.05	-1	6,896	-0.01%
2019/06/28	0	0.00	1	33.40	33.30	-1	6,902	-0.01%
2019/06/25	1	33.00	0	0.00	33.20	1	7,332	0.01%
2019/06/24	0	0.00	2	33.90	33.75	-2	7,343	-0.03%
2019/06/21	21	33.65	19	34.00	33.60	2	7,380	0.03%
2019/06/20	2	33.63	0	0.00	33.70	2	7,327	0.03%
2019/06/18	2	32.15	0	0.00	32.15	2	7,757	0.03%
2019/06/13	2	33.20	2	32.75	32.65	0	7,961	0.00%
2019/06/06	5	30.85	5	30.77	30.85	0	8,259	0.00%
2019/06/04	4	31.20	4	31.30	31.10	0	8,331	0.00%
2019/06/03	4	30.89	4	30.98	31.05	0	8,323	0.00%
2019/05/30	8	32.21	9	32.48	31.95	-1	8,176	-0.01%
2019/05/29	2	32.33	0	0.00	32.70	2	8,135	0.02%
2019/05/24	0	0.00	1	30.15	30.25	-1	8,087	-0.01%
2019/05/23	3	30.67	3	30.33	30.80	0	8,036	0.00%
2019/05/22	3	33.10	3	33.25	32.05	0	7,867	0.00%
2019/05/20	2	33.90	3	33.83	33.65	-1	7,855	-0.01%
2019/05/17	0	0.00	2	34.20	34.50	-2	7,864	-0.03%
2019/05/16	1	34.40	0	0.00	34.05	1	7,855	0.01%
2019/05/15	4	33.28	0	0.00	33.50	4	7,953	0.05%
2019/05/13	1	33.80	52	33.18	33.00	-51	7,903	-0.65%
2019/05/10	4	35.23	3	34.40	33.95	1	7,912	0.01%
2019/05/09	0	0.00	2	34.95	35.05	-2	7,883	-0.03%
2019/05/08	0	0.00	1	36.30	36.60	-1	7,993	-0.01%
2019/05/07	2	37.08	0	0.00	36.95	2	8,205	0.02%
2019/05/06	0	0.00	2	36.65	36.70	-2	8,284	-0.02%
2019/05/03	1	37.40	0	0.00	37.90	1	8,241	0.01%
2019/05/02	2	37.10	1	36.90	37.40	1	8,187	0.01%
2019/04/29	1	36.55	1	36.35	36.25	0	8,146	0.00%
2019/04/25	0	0.00	1	37.80	37.85	-1	8,169	-0.01%
2019/04/24	0	0.00	50	37.78	37.55	-50	8,154	-0.61%
2019/04/22	15	38.65	40	38.60	37.80	-25	8,045	-0.31%
2019/04/19	75	38.03	2	38.00	38.35	73	8,029	0.91%
2019/04/18	2	38.00	3	37.33	37.35	-1	7,983	-0.01%
2019/04/17	0	0.00	5	38.04	37.50	-5	7,919	-0.06%
2019/04/15	3	37.32	5	36.85	37.15	-2	7,682	-0.03%
2019/04/12	6	36.31	0	0.00	36.30	6	7,588	0.08%
2019/04/11	1	36.50	2	36.25	36.20	-1	7,488	-0.01%
2019/04/10	1	37.30	3	37.33	37.25	-2	7,275	-0.03%
2019/04/09	64	37.08	77	36.89	37.20	-13	6,956	-0.19%
2019/04/02	0	0.00	2	34.08	34.15	-2	6,334	-0.03%
2019/03/29	50	35.00	2	35.00	34.50	48	6,158	0.78%
2019/03/25	3	33.72	0	0.00	33.75	3	6,341	0.05%
2019/03/22	0	34.20	0	0.00	33.80	0	6,338	0.00%
2019/03/21	76	35.89	85	35.39	35.10	-9	6,491	-0.14%
2019/03/20	10	33.93	10	34.55	34.55	0	7,202	0.00%
2019/03/14	0	0.00	2	33.75	33.60	-2	7,304	-0.03%
2019/03/13	15	34.25	6	34.44	34.05	9	7,331	0.12%
2019/03/12	11	34.35	11	34.00	34.70	0	7,213	0.00%
2019/03/11	0	0.00	5	32.80	33.55	-5	7,122	-0.07%
2019/03/08	2	32.35	0	0.00	32.35	2	7,322	0.03%
2019/03/04	12	32.92	0	0.00	32.70	12	7,753	0.15%
2019/02/27	5	31.95	2	31.80	32.25	3	7,836	0.04%
2019/02/25	2	33.25	0	0.00	33.15	2	8,041	0.02%
2019/02/19	2	33.28	2	33.00	33.00	0	8,725	0.00%
2019/02/14	3	33.07	1	33.50	32.95	2	9,148	0.02%
2019/02/13	0	0.00	5	33.00	33.00	-5	9,185	-0.05%
2019/02/11	0	0.00	2	32.05	32.60	-2	9,569	-0.02%
2019/01/30	1	32.25	1	32.20	32.15	0	9,556	0.00%
2019/01/29	3	32.07	1	32.05	32.45	2	9,548	0.02%
2019/01/28	2	32.10	2	31.60	32.10	0	9,420	0.00%
2019/01/25	0	0.00	1	30.65	30.80	-1	9,325	-0.01%
2019/01/24	2	30.00	2	29.90	29.90	0	9,306	0.00%
2019/01/16	1	30.05	0	0.00	29.85	1	9,492	0.01%
2019/01/11	3	30.45	1	29.85	29.55	2	9,515	0.02%
2019/01/10	2	30.25	2	30.90	30.70	0	9,456	0.00%
2019/01/09	4	30.25	4	30.50	30.55	0	9,464	0.00%
2019/01/08	1	29.90	2	29.80	29.80	-1	9,483	-0.01%
2019/01/07	2	29.75	0	0.00	29.60	2	9,469	0.02%
2019/01/04	0	0.00	9	29.10	29.00	-9	9,580	-0.09%
2018/12/27	0	0.00	1	30.50	30.25	-1	9,932	-0.01%
2018/12/26	1	31.25	1	31.40	30.25	0	9,965	0.00%
2018/12/25	1	30.25	0	0.00	30.25	1	10,109	0.01%
2018/12/24	5	30.30	0	0.00	30.30	5	10,397	0.05%
2018/12/20	2	29.90	2	30.20	29.70	0	10,349	0.00%
2018/12/19	9	32.40	0	0.00	31.85	9	10,170	0.09%
2018/12/14	1	32.00	0	0.00	31.85	1	10,062	0.01%
2018/12/13	1	35.25	4	35.30	33.50	-3	9,881	-0.03%
2018/12/11	1	32.30	0	0.00	32.00	1	8,820	0.01%
2018/12/10	2	30.75	2	30.65	30.70	0	8,730	0.00%
2018/12/07	3	31.57	3	31.75	31.80	0	8,751	0.00%
2018/12/06	0	0.00	1	30.95	31.70	-1	8,775	-0.01%
2018/12/04	1	33.50	0	0.00	33.45	1	8,873	0.01%
2018/12/03	1	33.80	2	33.48	33.50	-1	8,805	-0.01%
2018/11/28	2	32.00	4	31.78	31.80	-2	8,697	-0.02%
2018/11/27	6	32.01	1	31.45	32.40	5	8,626	0.06%
2018/11/26	1	31.25	0	0.00	31.45	1	8,659	0.01%
2018/11/23	0	0.00	1	29.85	29.85	-1	8,610	-0.01%
2018/11/16	0	0.00	10	32.00	32.00	-10	8,521	-0.12%
2018/11/15	6	30.68	7	30.24	30.40	-1	8,445	-0.01%
2018/11/13	0	0.00	2	27.45	29.30	-2	8,313	-0.02%
2018/11/12	4	29.04	6	28.51	28.20	-2	8,185	-0.02%
2018/11/09	3	28.00	3	27.18	28.30	0	8,118	0.00%
2018/11/07	2	25.35	0	0.00	25.40	2	7,820	0.03%
2018/10/22	1	24.45	0	0.00	24.40	1	8,349	0.01%
2018/10/17	1	24.85	2	24.33	23.70	-1	8,998	-0.01%
2018/10/11	0	0.00	2	24.00	23.60	-2	9,310	-0.02%
2018/10/09	2	26.55	0	0.00	26.20	2	9,330	0.02%
2018/10/05	1	25.90	0	0.00	26.20	1	9,945	0.01%
2018/10/04	0	0.00	1	28.00	28.00	-1	10,587	-0.01%
2018/10/03	11	28.38	15	28.08	28.20	-4	11,209	-0.04%
2018/10/02	12	28.86	7	28.67	28.95	5	11,130	0.04%
2018/09/27	2	31.75	2	32.00	31.80	0	10,889	0.00%
2018/09/19	0	0.00	5	32.20	31.30	-5	10,761	-0.05%
2018/09/18	27	31.91	22	31.82	32.00	5	10,667	0.05%
2018/09/17	3	32.25	3	32.00	32.00	0	10,634	0.00%
2018/09/14	2	31.65	1	31.45	32.50	1	10,701	0.01%
2018/09/12	1	31.90	1	31.45	31.00	0	10,627	0.00%
2018/09/10	0	0.00	1	32.25	32.05	-1	10,611	-0.01%
2018/09/07	0	0.00	1	33.40	33.30	-1	10,656	-0.01%
2018/09/05	1	33.95	1	34.50	34.50	0	10,714	0.00%
2018/09/04	1	36.50	1	36.15	36.00	0	10,692	0.00%
2018/08/31	63	37.12	53	36.90	36.70	10	10,639	0.09%
2018/08/30	2	36.30	0	0.00	36.20	2	10,625	0.02%
2018/08/29	2	35.95	1	36.15	35.70	1	10,814	0.01%
2018/08/28	1	35.35	2	35.65	35.50	-1	10,829	-0.01%
2018/08/27	1	35.70	2	35.35	35.15	-1	10,920	-0.01%
2018/08/24	1	33.70	0	0.00	33.80	1	10,953	0.01%
2018/08/23	0	0.00	2	34.10	34.10	-2	10,966	-0.02%
2018/08/22	7	34.26	6	33.85	33.75	1	10,906	0.01%
2018/08/21	1	35.15	0	0.00	35.40	1	11,046	0.01%
2018/08/20	2	35.70	2	35.00	34.50	0	11,315	0.00%
2018/08/17	22	36.66	21	36.21	36.00	1	11,326	0.01%
2018/08/16	0	0.00	3	36.78	36.65	-3	11,348	-0.03%
2018/08/15	3	38.05	4	37.84	37.90	-1	11,589	-0.01%
2018/08/14	1	36.70	1	36.25	36.85	0	12,134	0.00%
2018/08/13	5	35.30	5	36.02	35.50	0	12,287	0.00%
2018/08/10	4	38.20	0	0.00	37.55	4	12,187	0.03%
2018/07/31	1	39.00	0	0.00	39.25	1	12,843	0.01%
2018/07/30	2	39.18	3	39.02	38.85	-1	13,019	-0.01%
2018/07/27	2	40.20	2	39.98	40.05	0	12,973	0.00%
2018/07/26	3	40.23	0	0.00	40.70	3	12,803	0.02%
2018/07/25	0	0.00	20	38.75	37.90	-20	12,359	-0.16%
2018/07/24	1	38.20	1	37.90	38.30	0	12,307	0.00%
2018/07/23	2	37.85	1	37.90	37.60	1	12,360	0.01%
2018/07/18	10	38.85	1	38.20	37.80	9	12,405	0.07%
2018/07/16	7	38.77	9	38.72	38.65	-2	12,343	-0.02%
2018/07/13	11	38.00	10	37.50	37.05	1	11,991	0.01%
2018/07/12	7	37.51	23	37.32	37.55	-16	11,975	-0.13%
2018/07/11	10	37.00	26	36.07	37.15	-16	11,380	-0.14%
2018/07/06	1	31.35	0	0.00	31.20	1	11,464	0.01%
2018/07/05	5	32.70	0	0.00	32.25	5	11,945	0.04%
2018/07/03	1	32.80	0	0.00	32.10	1	13,006	0.01%
2018/06/28	1	33.80	10	33.75	33.70	-9	13,502	-0.07%
2018/06/26	0	0.00	1	33.30	33.30	-1	13,867	-0.01%
2018/06/25	56	34.68	46	34.31	33.80	10	13,903	0.07%
2018/06/22	0	0.00	1	33.30	33.20	-1	13,990	-0.01%
2018/06/21	2	33.23	10	33.40	33.50	-8	14,047	-0.06%
2018/06/20	11	32.76	1	32.60	32.60	10	14,114	0.07%
2018/06/19	1	34.15	8	34.01	33.75	-7	14,119	-0.05%
2018/06/15	4	35.43	1	35.55	35.20	3	14,158	0.02%
2018/06/14	11	35.00	0	0.00	34.85	11	14,071	0.08%
2018/06/13	0	0.00	1	34.90	34.70	-1	14,041	-0.01%
2018/06/12	20	35.90	20	35.45	35.45	0	14,084	0.00%
2018/06/11	10	36.15	1	35.80	35.40	9	13,952	0.06%
2018/06/07	0	0.00	21	35.21	35.20	-21	13,820	-0.15%
2018/06/06	16	36.30	2	35.70	35.70	14	13,746	0.10%
2018/06/05	1	35.85	0	0.00	35.75	1	13,586	0.01%
2018/06/04	0	0.00	1	36.55	36.30	-1	13,518	-0.01%
2018/06/01	2	36.13	15	36.13	36.20	-13	13,373	-0.10%
2018/05/31	6	34.48	1	34.65	34.25	5	13,216	0.04%
2018/05/30	4	34.53	7	34.49	34.40	-3	13,214	-0.02%
2018/05/28	11	34.90	1	35.00	34.90	10	13,185	0.08%
2018/05/25	0	0.00	1	34.10	33.10	-1	12,886	-0.01%
2018/05/24	1	34.30	0	0.00	34.00	1	12,837	0.01%
2018/05/23	1	34.35	3	33.93	34.05	-2	12,805	-0.02%
2018/05/22	135	34.33	134	34.75	35.20	1	12,626	0.01%	大買/大賣/
2018/05/21	0	0.00	1	31.90	32.00	-1	12,098	-0.01%
2018/05/18	11	31.22	1	31.10	30.60	10	11,960	0.08%
2018/05/17	1	30.70	3	31.28	30.85	-2	11,992	-0.02%
2018/05/16	12	31.88	0	0.00	31.50	12	12,003	0.10%
2018/05/14	3	32.15	1	32.20	31.75	2	12,428	0.02%
2018/05/11	0	0.00	32	31.72	31.50	-32	12,508	-0.26%
2018/05/10	16	32.15	6	32.66	32.20	10	12,735	0.08%
2018/05/09	5	31.15	10	30.90	31.40	-5	13,108	-0.04%
2018/05/08	11	31.55	11	31.12	31.55	0	14,501	0.00%
2018/05/07	31	32.42	10	31.50	31.20	21	14,808	0.14%
2018/04/30	20	32.63	20	32.55	33.05	0	14,683	0.00%
2018/04/26	11	34.31	42	34.14	32.00	-31	15,227	-0.20%
2018/04/25	36	34.19	5	35.10	34.50	31	15,131	0.20%
2018/04/24	2	33.00	2	34.20	34.00	0	15,052	0.00%
2018/04/19	0	35.20	0	0.00	35.00	0	14,655	0.00%
2018/04/18	6	34.97	1	34.85	34.70	5	14,658	0.03%
2018/04/17	1	36.10	0	0.00	35.50	1	14,648	0.01%
2018/04/16	6	37.34	0	0.00	37.60	6	14,689	0.04%
2018/04/13	0	0.00	1	36.05	36.30	-1	14,611	-0.01%
2018/04/12	6	36.17	7	35.99	36.20	-1	14,567	-0.01%
2018/04/11	40	36.77	39	36.92	35.30	1	14,156	0.01%
2018/04/10	7	38.68	12	38.58	38.20	-5	13,821	-0.04%
2018/04/09	28	41.49	21	42.06	40.50	7	13,502	0.05%
2018/04/03	24	45.07	3	44.88	45.00	21	13,180	0.16%
2018/03/30	0	0.00	2	49.80	50.00	-2	12,756	-0.02%
2018/03/27	1	50.10	0	0.00	49.85	1	12,570	0.01%
2018/03/23	1	47.00	2	47.45	47.00	-1	12,330	-0.01%
2018/03/22	1	48.85	1	48.55	48.55	0	12,284	0.00%
2018/03/19	3	46.80	12	47.15	46.90	-9	12,264	-0.07%
2018/03/16	40	46.65	40	46.28	47.10	0	12,420	0.00%
2018/03/14	1	45.15	0	0.00	45.15	1	12,655	0.01%
2018/03/12	2	46.00	0	0.00	45.60	2	13,218	0.02%
2018/03/09	2	45.90	0	0.00	45.95	2	13,279	0.02%
2018/03/08	0	0.00	1	44.90	44.60	-1	13,215	-0.01%
2018/03/07	3	44.70	30	44.78	44.15	-27	13,213	-0.20%
2018/03/06	2	45.35	24	45.21	45.50	-22	13,345	-0.16%
2018/03/02	50	44.35	27	44.46	44.55	23	13,462	0.17%
2018/03/01	7	46.29	2	46.15	46.10	5	13,309	0.04%
2018/02/26	1	48.20	5	48.00	47.60	-4	13,472	-0.03%
2018/02/23	1	48.15	1	48.25	47.80	0	13,931	0.00%
2018/02/22	2	48.45	0.2	48.30	48.10	1.8	14,128	0.01%
2018/02/21	1	49.50	0	0.00	50.50	1	14,260	0.01%
2018/02/12	3	46.62	0	0.00	46.15	3	14,596	0.02%
2018/02/07	1.2	49.00	0	0.00	49.00	1.2	17,249	0.01%
2018/02/06	2	46.30	4	45.79	46.50	-2	17,155	-0.01%
2018/02/05	3	48.22	1	48.50	48.50	2	16,883	0.01%
2018/02/02	8	50.14	0	0.00	49.70	8	16,783	0.05%
2018/02/01	6	53.88	5	53.58	51.40	1	16,594	0.01%
2018/01/31	37	55.03	47.1	55.76	53.10	-10.1	16,249	-0.06%
2018/01/30	11.1	54.20	16	53.83	53.10	-4.9	14,707	-0.03%
2018/01/29	7	51.84	2	52.10	51.50	5	14,188	0.04%
2018/01/26	5	49.97	1	50.00	49.85	4	14,070	0.03%
2018/01/25	7	50.10	1	49.80	49.50	6	14,094	0.04%
2018/01/23	6	51.28	20.2	54.11	50.30	-14.2	14,143	-0.10%
2018/01/22	40	50.85	26	52.56	53.40	14	13,899	0.10%
2018/01/19	1.2	48.35	0	0.00	48.80	1.2	13,640	0.01%
2018/01/17	5	48.30	0	0.00	48.30	5	13,689	0.04%
2018/01/15	0	0.00	1	49.50	48.60	-1	13,971	-0.01%
2018/01/11	5	49.45	0	0.00	49.45	5	13,887	0.04%
2018/01/10	2	49.00	1	49.40	49.40	1	13,737	0.01%
2018/01/09	0	0.00	95	46.79	46.90	-95	13,549	-0.70%
2018/01/08	0	0.00	10	47.50	47.50	-10	13,458	-0.07%
2018/01/05	10	46.10	0	0.00	46.30	10	13,568	0.07%
2018/01/04	20	46.80	20	45.80	45.80	0	13,668	0.00%
2018/01/03	0	0.00	193	45.81	46.35	-193	13,721	-1.41%	大賣/鉅額交易
2018/01/02	6	46.77	0	0.00	45.55	6	13,633	0.04%