元太 (8069)-凱基-基隆券商分點個股進出

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
216.5
漲跌
▲6.0
漲幅
+2.85%
成交量
6,748張
產業
上櫃光電類股
1439人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/20	0.1	212.00	0	0.00	212.50	0.1	6,921	0.00%
2024/05/17	0.2	209.80	0	0.00	209.00	0.2	6,992	0.00%
2024/05/16	1	210.50	1	210.50	210.50	0	7,020	0.00%
2024/05/15	0	0.00	0.1	218.00	217.00	-0.1	7,038	0.00%
2024/05/14	0.1	212.50	0	0.00	214.00	0.1	7,213	0.00%
2024/05/13	0	0.00	2.2	218.18	219.00	-2.2	7,201	-0.03%
2024/05/10	1	209.00	1	207.50	210.50	0	7,130	0.00%
2024/05/09	2	211.00	1	210.50	208.00	1	7,297	0.01%
2024/05/08	1.1	209.64	0.2	213.50	209.50	0.9	7,447	0.01%
2024/05/06	0	0.00	0.1	219.50	218.00	-0.1	7,669	0.00%
2024/05/02	0	0.00	0.2	216.25	216.00	-0.2	8,247	0.00%
2024/04/30	1.4	214.85	0	0.00	210.00	1.4	8,213	0.02%
2024/04/29	1	221.98	1	221.00	220.50	0	8,180	0.00%
2024/04/26	2	228.75	0.2	226.00	227.50	1.8	8,103	0.02%
2024/04/25	1	218.50	2	220.75	216.50	-1	8,015	-0.01%
2024/04/24	1	210.00	0	0.00	209.00	1	7,906	0.01%
2024/04/23	0	0.00	0.1	209.99	208.00	-0.1	7,910	0.00%
2024/04/22	0	0.00	0.1	207.50	207.00	-0.1	7,885	0.00%
2024/04/19	1	223.00	2	216.00	215.00	-1	7,795	-0.01%
2024/04/18	0.1	226.00	0.1	226.50	225.50	-0.1	7,695	0.00%
2024/04/17	2.2	228.88	0	0.00	229.00	2.2	7,574	0.03%
2024/04/16	1	238.50	0.2	239.50	237.00	0.8	7,500	0.01%
2024/04/15	1.2	242.19	1.4	241.79	241.00	-0.2	7,467	0.00%
2024/04/10	0	0.00	3	236.01	240.00	-3	7,391	-0.04%
2024/04/08	1	235.50	0.3	233.01	232.00	0.7	7,348	0.01%
2024/04/03	1	226.04	1	226.00	227.00	0	7,334	0.00%
2024/04/02	1	227.50	0	0.00	230.00	1	7,325	0.01%
2024/03/29	3	228.00	1.1	233.77	229.00	1.9	7,556	0.03%
2024/03/27	1.1	228.50	0	0.00	228.00	1.1	7,924	0.01%
2024/03/26	0.2	231.41	0	227.50	229.50	0.2	7,926	0.00%
2024/03/25	1.1	232.82	1	236.50	237.00	0.1	7,892	0.00%
2024/03/22	0.1	234.50	0	0.00	236.50	0.1	7,858	0.00%
2024/03/20	0.1	239.25	0	0.00	238.50	0.1	7,913	0.00%
2024/03/19	2	239.75	0	0.00	239.50	2	7,963	0.03%
2024/03/18	0	240.00	0.2	243.00	244.50	-0.1	7,934	0.00%
2024/03/14	10	235.35	0	0.00	235.50	10	7,900	0.13%
2024/03/13	0.1	230.00	0	0.00	230.50	0.1	7,846	0.00%
2024/03/12	0	0.00	0.1	235.50	236.00	-0.1	7,793	0.00%
2024/03/08	1.4	227.55	1	242.50	222.50	0.4	7,635	0.01%
2024/03/07	1.2	239.67	0	0.00	240.00	1.2	7,314	0.02%
2024/03/06	1	243.50	1	241.50	241.00	0	7,264	0.00%
2024/03/05	0	0.00	2	242.75	241.00	-2	7,259	-0.03%
2024/03/04	2	250.00	0	0.00	246.50	2	7,191	0.03%
2024/03/01	2.1	245.24	4.3	248.44	253.00	-2.2	7,109	-0.03%
2024/02/29	12	237.83	16	238.78	246.00	-4	6,948	-0.06%
2024/02/26	0	225.00	20.2	222.08	223.50	-20.1	6,590	-0.31%
2024/02/22	1	233.99	1	233.00	233.00	0	6,498	0.00%
2024/02/19	0	0.00	0.5	225.50	223.00	-0.5	6,536	-0.01%
2024/02/16	1	227.50	2.1	229.87	226.00	-1.1	6,577	-0.02%
2024/02/15	0	0.00	23	228.50	229.00	-23	6,481	-0.35%
2024/02/05	1	218.00	2	217.00	217.00	-1	6,278	-0.02%
2024/02/01	0	0.00	0.5	213.50	213.50	-0.5	6,168	-0.01%
2024/01/31	0	0.00	0.5	211.50	208.00	-0.5	6,050	-0.01%
2024/01/30	0	0.00	1	213.50	212.00	-1	5,985	-0.02%
2024/01/29	3	215.81	4.1	214.27	216.00	-1	5,987	-0.02%
2024/01/26	3.1	212.43	5	214.50	217.00	-1.9	5,799	-0.03%
2024/01/25	0	0.00	5.9	199.58	200.50	-5.9	5,280	-0.11%
2024/01/23	0	0.00	2.3	192.74	195.50	-2.3	5,071	-0.05%
2024/01/22	0	0.00	1	190.95	187.50	-1	4,994	-0.02%
2024/01/19	2	189.00	1	190.00	187.00	1	4,987	0.02%
2024/01/17	0	186.50	0	0.00	182.50	0	4,926	0.00%
2024/01/15	1	188.50	0	0.00	187.00	1	5,088	0.02%
2024/01/12	0	0.00	1	187.50	187.50	-1	5,205	-0.02%
2024/01/11	1	188.00	1	187.50	187.00	0	5,273	0.00%
2024/01/10	1	185.50	3	184.33	187.00	-2	5,293	-0.04%
2024/01/09	1	190.54	1.1	193.13	190.00	-0.1	5,268	0.00%
2024/01/08	0	0.00	1	195.50	192.00	-1	5,267	-0.02%
2024/01/04	0	0.00	2	188.03	188.00	-2	5,308	-0.04%
2024/01/03	2	190.74	8	190.88	189.50	-6	5,427	-0.11%
2024/01/02	0	0.00	1	194.00	195.00	-1	5,495	-0.02%
2023/12/29	0.1	198.50	1	197.00	197.00	-1	5,531	-0.02%
2023/12/28	1	200.50	1	201.50	201.50	0	5,510	0.00%
2023/12/27	6	202.17	19.3	201.37	203.00	-13.3	5,510	-0.24%
2023/12/26	2	196.25	2	196.50	193.50	0	5,340	0.00%
2023/12/25	19	198.45	4	198.88	197.00	15	5,297	0.28%
2023/12/22	5	194.80	10	192.30	197.00	-5	5,205	-0.10%
2023/12/19	6	178.08	0	0.00	177.00	6	4,911	0.12%
2023/12/18	1	178.00	0	0.00	178.50	1	4,963	0.02%
2023/12/15	5	181.90	0	0.00	180.00	5	5,028	0.10%
2023/12/14	40	180.25	42.1	180.00	181.00	-2.1	4,950	-0.04%
2023/12/12	1	175.00	1	175.50	174.50	0	4,944	0.00%
2023/12/11	0.1	177.10	0	0.00	176.00	0.1	4,983	0.00%
2023/12/08	0	180.00	0.1	181.50	178.50	-0.1	5,027	0.00%
2023/12/06	9.1	178.01	0	0.00	178.00	9.1	5,273	0.17%
2023/12/04	0.1	182.00	2	181.50	181.00	-1.9	5,328	-0.04%
2023/12/01	0	0.00	1	184.00	180.50	-1	5,345	-0.02%
2023/11/30	0	179.50	3.1	182.93	183.00	-3.1	5,332	-0.06%
2023/11/29	1	177.50	1.1	178.05	178.50	-0.1	5,283	0.00%
2023/11/28	2	174.25	0	0.00	175.50	2	5,343	0.04%
2023/11/27	0.1	174.00	0	0.00	173.50	0.1	5,373	0.00%
2023/11/24	0	176.50	0	0.00	175.50	0	5,422	0.00%
2023/11/21	0.1	177.50	0	0.00	176.00	0.1	5,460	0.00%
2023/11/20	0.1	178.50	0	0.00	177.50	0.1	5,505	0.00%
2023/11/17	0	0.00	7	180.29	181.00	-7	5,543	-0.13%
2023/11/16	1	179.00	4	178.13	180.50	-3	5,583	-0.05%
2023/11/15	1	179.50	3	179.83	180.00	-2	5,481	-0.04%
2023/11/10	0	174.00	0	0.00	173.50	0	6,445	0.00%
2023/11/09	0	0.00	3	172.67	172.50	-3	6,645	-0.05%
2023/11/07	6.1	168.35	0	0.00	168.50	6.1	6,755	0.09%
2023/11/06	0.1	175.58	0.1	178.00	173.00	0.1	6,738	0.00%
2023/11/03	1	174.00	0	0.00	173.50	1	6,673	0.01%
2023/11/01	0	170.00	1	169.00	169.00	-1	6,822	-0.01%
2023/10/31	1.1	169.98	0	171.00	168.00	1	6,916	0.02%
2023/10/30	2	168.25	1.2	170.09	169.00	0.9	7,005	0.01%
2023/10/26	4.3	168.31	0	0.00	167.00	4.3	7,216	0.06%
2023/10/25	0	172.00	1	171.50	173.00	-1	7,299	-0.01%
2023/10/24	1	167.00	0	0.00	170.00	1	7,342	0.01%
2023/10/23	2.5	168.62	0.1	170.00	168.00	2.4	7,307	0.03%
2023/10/20	5.5	173.79	0	0.00	173.00	5.5	7,205	0.08%
2023/10/19	1.1	177.52	0	0.00	178.50	1.1	7,130	0.01%
2023/10/16	2	180.75	0	0.00	179.00	2	7,225	0.03%
2023/10/13	0	183.00	0	0.00	183.50	0	7,266	0.00%
2023/10/12	1	181.00	0	0.00	185.00	1	7,245	0.01%
2023/10/11	0.2	178.73	0	0.00	181.00	0.2	7,233	0.00%
2023/10/06	2.4	183.94	4.1	184.64	182.00	-1.7	7,202	-0.02%
2023/10/05	1	182.50	1	184.00	182.50	0	7,158	0.00%
2023/10/03	0.2	180.00	0	0.00	179.50	0.2	7,188	0.00%
2023/10/02	0	0.00	1	183.00	181.50	-1	7,202	-0.01%
2023/09/27	0.1	179.00	0	0.00	178.50	0.1	7,294	0.00%
2023/09/26	3.1	179.00	0	0.00	177.50	3.1	7,325	0.04%
2023/09/25	0	0.00	2	184.00	182.00	-2	7,373	-0.03%
2023/09/21	2	179.75	2	180.25	178.00	0	7,579	0.00%
2023/09/20	2	182.00	1	184.00	180.00	1	7,664	0.01%
2023/09/19	4	183.50	5.1	183.38	181.00	-1.1	7,767	-0.01%
2023/09/18	0.2	179.00	1	181.00	178.50	-0.8	8,282	-0.01%
2023/09/15	5.2	180.08	1	182.00	180.00	4.2	8,323	0.05%
2023/09/14	4	182.25	2.2	181.77	182.50	1.9	8,376	0.02%
2023/09/13	2	177.00	5	175.30	174.00	-3	8,346	-0.04%
2023/09/12	1.1	174.02	0	0.00	172.00	1.1	8,365	0.01%
2023/09/11	1.1	178.57	3	177.17	178.50	-2	8,287	-0.02%
2023/09/08	3.1	179.85	2	178.50	179.50	1.1	8,389	0.01%
2023/09/07	1	184.00	0	0.00	183.50	1	8,546	0.01%
2023/09/04	1	185.00	0	0.00	184.00	1	8,982	0.01%
2023/09/01	1	188.50	3.1	188.84	188.00	-2.1	9,011	-0.02%
2023/08/30	0.1	183.00	0	0.00	182.50	0.1	9,211	0.00%
2023/08/29	0	0.00	3	184.33	184.50	-3	9,456	-0.03%
2023/08/28	1	181.00	0	0.00	181.50	1	9,482	0.01%
2023/08/25	1.1	180.62	0	0.00	181.00	1.1	9,562	0.01%
2023/08/24	1	185.00	1.3	186.40	185.00	-0.3	9,619	0.00%
2023/08/21	4	180.63	1	181.00	179.50	3	9,991	0.03%
2023/08/18	2	182.00	2	180.51	181.00	0	10,044	0.00%
2023/08/17	8.1	178.93	13	179.92	183.50	-5	9,996	-0.05%
2023/08/16	8.3	192.79	9	190.50	191.00	-0.7	9,513	-0.01%
2023/08/15	5	203.59	2	201.25	202.50	3	9,446	0.03%
2023/08/14	1	200.02	0	0.00	201.00	1	9,624	0.01%
2023/08/11	4.2	204.98	2	203.50	204.50	2.2	9,901	0.02%
2023/08/10	6	210.17	1	209.50	208.50	5	10,024	0.05%
2023/08/09	1	224.50	1	225.00	218.00	0	9,974	0.00%
2023/08/08	0	0.00	1	226.00	225.50	-1	10,000	-0.01%
2023/08/07	0	0.00	0.2	222.00	228.00	-0.2	9,996	0.00%
2023/08/04	1.1	216.57	3	217.00	217.50	-2	9,939	-0.02%
2023/08/02	0.1	218.00	5	220.30	220.50	-5	9,958	-0.05%
2023/07/31	1	224.50	1.1	229.57	225.00	-0.1	10,323	0.00%
2023/07/28	0	0.00	2	222.50	221.50	-2	10,400	-0.02%
2023/07/27	1	212.00	2	213.00	213.00	-1	10,711	-0.01%
2023/07/25	1.1	206.27	0	0.00	208.00	1.1	11,620	0.01%
2023/07/24	4	209.63	0	0.00	208.50	4	11,671	0.03%
2023/07/21	1	216.00	2	214.75	215.00	-1	11,738	-0.01%
2023/07/20	3.1	215.61	0	0.00	213.00	3.1	11,800	0.03%
2023/07/19	4.1	218.02	0.1	224.50	219.00	4	11,899	0.03%
2023/07/18	1	222.00	2	223.00	222.00	-1	12,083	-0.01%
2023/07/14	2.1	219.25	0	0.00	220.50	2.1	12,292	0.02%
2023/07/13	1	222.52	2	224.50	221.00	-1	12,382	-0.01%
2023/07/12	0.1	222.95	0	0.00	221.50	0.1	12,447	0.00%
2023/07/11	0	219.50	1.1	216.23	222.00	-1.1	12,582	-0.01%
2023/07/10	1.1	211.09	0	0.00	212.00	1.1	12,593	0.01%
2023/07/07	0.2	215.00	0	0.00	212.50	0.2	12,723	0.00%
2023/07/06	3	216.67	2	219.25	216.50	1	12,802	0.01%
2023/07/05	4	224.00	0	0.00	223.50	4	13,110	0.03%
2023/07/04	0.1	224.50	0	0.00	224.50	0.1	13,391	0.00%
2023/07/03	2	224.00	4	226.00	224.50	-2	13,818	-0.01%
2023/06/30	3	218.72	0	0.00	225.00	3	13,825	0.02%
2023/06/29	1.2	216.33	1.3	218.00	220.50	-0.1	13,824	0.00%
2023/06/28	7	211.00	18	214.67	215.00	-11	13,779	-0.08%
2023/06/27	5	211.21	21.1	212.36	211.50	-16.1	13,714	-0.12%
2023/06/26	319.2	202.86	293.1	202.55	207.50	26.1	13,656	0.19%	大買/大賣/
2023/06/21	0	0.00	4	222.50	222.00	-4	13,254	-0.03%
2023/06/20	2.3	223.22	1	226.00	227.00	1.3	13,325	0.01%
2023/06/19	3	227.50	3	227.67	227.50	0	13,442	0.00%
2023/06/16	1	234.00	1	232.00	228.50	0	13,454	0.00%
2023/06/15	6.2	234.36	5.3	230.99	231.00	0.9	13,434	0.01%
2023/06/14	0.1	235.00	0	0.00	235.00	0.1	13,455	0.00%
2023/06/13	1	238.00	1.1	239.01	241.00	-0.1	13,480	0.00%
2023/06/12	5	226.50	5.2	229.85	226.50	-0.2	13,457	0.00%
2023/06/09	12	226.38	8.1	226.99	227.00	3.9	13,641	0.03%
2023/06/08	3.1	217.69	0	0.00	216.00	3.1	13,800	0.02%
2023/06/07	1	223.00	2	224.25	226.50	-1	14,437	-0.01%
2023/06/06	0	223.83	0	0.00	224.50	0	14,667	0.00%
2023/06/05	3	217.50	11	219.77	222.50	-8	14,787	-0.05%
2023/06/02	4	216.75	9	217.22	218.00	-5	14,948	-0.03%
2023/06/01	0	0.00	0.1	209.00	209.00	-0.1	15,102	0.00%
2023/05/31	0	208.00	1	208.50	207.00	-1	15,223	-0.01%
2023/05/30	9	206.11	9	206.11	205.50	0	15,284	0.00%
2023/05/29	4.2	206.17	17	206.85	205.00	-12.8	15,377	-0.08%
2023/05/26	17	210.74	3.8	210.39	211.00	13.2	15,672	0.08%
2023/05/25	5.1	202.45	1	202.50	204.00	4.1	15,576	0.03%
2023/05/24	0.1	201.77	2	202.50	203.50	-1.9	15,794	-0.01%
2023/05/23	1	200.50	4.2	200.73	200.50	-3.2	15,994	-0.02%
2023/05/22	1.1	196.18	2.1	197.79	196.00	-1	16,029	-0.01%
2023/05/19	4	196.13	2	197.50	198.00	2	16,148	0.01%
2023/05/18	33.2	201.02	29	200.26	198.50	4.2	16,664	0.03%
2023/05/17	12.1	205.24	19.3	204.21	204.00	-7.2	16,424	-0.04%
2023/05/16	0	0.00	2	196.00	198.00	-2	16,328	-0.01%
2023/05/15	0	0.00	1	191.00	191.00	-1	16,291	-0.01%
2023/05/12	1	192.00	4.1	191.95	193.00	-3.1	16,487	-0.02%
2023/05/11	1	192.00	6	190.00	189.00	-5	16,727	-0.03%
2023/05/10	1	192.00	1	190.50	191.00	0	16,947	0.00%
2023/05/09	3	192.67	2	192.00	192.00	1	17,073	0.01%
2023/05/08	5	194.00	6	194.42	192.50	-1	17,251	-0.01%
2023/05/05	1	199.91	6	198.92	198.00	-5	17,369	-0.03%
2023/05/04	7	197.29	10	197.00	196.50	-3	18,012	-0.02%
2023/05/03	7.5	199.04	7.2	200.46	197.00	0.3	18,098	0.00%
2023/05/02	8.1	191.62	27	193.83	197.50	-18.9	17,881	-0.11%
2023/04/28	0	0.00	18.3	190.50	190.50	-18.3	17,603	-0.10%
2023/04/27	3	176.17	0	0.00	173.50	3	17,597	0.02%
2023/04/26	1	175.00	5.2	174.79	175.50	-4.2	17,774	-0.02%
2023/04/25	4	171.63	0	0.00	170.00	4	17,824	0.02%
2023/04/24	2	174.00	8	175.50	173.50	-6	17,950	-0.03%
2023/04/21	1	171.50	13	172.04	172.00	-12	17,974	-0.07%
2023/04/20	14.2	168.72	0.6	169.42	167.00	13.6	18,203	0.07%
2023/04/19	2	171.00	2	170.75	171.00	0	18,613	0.00%
2023/04/18	9	171.55	1	170.00	171.50	8	18,811	0.04%
2023/04/17	3	172.17	0	0.00	172.00	3	19,005	0.02%
2023/04/14	1.1	173.95	0.9	174.00	173.50	0.2	19,254	0.00%
2023/04/13	6.1	175.42	2	174.75	173.50	4.1	19,349	0.02%
2023/04/12	0	0.00	1	176.00	175.00	-1	19,500	-0.01%
2023/04/11	13	178.42	0	0.00	178.50	13	19,579	0.07%
2023/04/10	4	177.50	11	178.64	178.00	-7	19,623	-0.04%
2023/04/07	10.2	171.00	4	170.00	172.00	6.2	19,333	0.03%
2023/04/06	11.2	175.54	0	0.00	171.00	11.2	19,087	0.06%
2023/03/31	1	184.50	3	185.17	184.50	-2	18,757	-0.01%
2023/03/30	1	182.50	3	184.00	184.50	-2	18,956	-0.01%
2023/03/29	1	180.50	1	182.50	179.50	0	18,944	0.00%
2023/03/28	1.1	182.91	1	181.50	182.00	0.1	19,128	0.00%
2023/03/27	0.1	184.70	0	0.00	185.00	0.1	19,233	0.00%
2023/03/24	2	185.50	6	184.08	184.00	-4	19,458	-0.02%
2023/03/23	7	181.36	6	180.83	181.00	1	19,549	0.01%
2023/03/22	12.2	182.90	11.1	183.14	182.50	1.1	20,129	0.01%
2023/03/21	0	0.00	2	178.75	178.50	-2	20,311	-0.01%
2023/03/20	3.2	177.31	1	178.00	177.00	2.2	20,573	0.01%
2023/03/17	2	176.75	2	177.50	175.50	0	20,951	0.00%
2023/03/16	3	173.50	3	174.92	173.50	0	21,229	0.00%
2023/03/15	13.2	177.60	12	176.25	174.00	1.2	21,596	0.01%
2023/03/14	12.3	176.85	9	175.39	174.00	3.3	21,825	0.02%
2023/03/13	29	176.60	16	175.63	176.00	13	21,869	0.06%
2023/03/10	257.2	181.01	254	180.80	180.00	3.2	21,694	0.01%	大買/大賣/
2023/03/09	1	205.00	2	203.50	199.50	-1	21,317	0.00%
2023/03/08	2	198.50	2	201.00	201.00	0	21,404	0.00%
2023/03/07	2	209.25	4	209.38	205.00	-2	21,612	-0.01%
2023/03/06	3.5	202.71	9	201.67	207.50	-5.5	21,672	-0.03%
2023/03/03	5	194.90	2	197.00	192.50	3	21,756	0.01%
2023/03/02	4	194.50	5	194.80	194.50	-1	22,171	0.00%
2023/03/01	6	192.00	4	194.63	193.00	2	22,508	0.01%
2023/02/24	25.2	194.81	40.1	196.00	194.50	-14.9	22,873	-0.07%
2023/02/23	2	202.50	4	201.25	202.00	-2	23,262	-0.01%
2023/02/22	7	203.00	9	204.17	202.00	-2	24,058	-0.01%
2023/02/21	3	208.51	5	209.10	210.00	-2	24,129	-0.01%
2023/02/20	2	203.50	0	0.00	203.50	2	24,377	0.01%
2023/02/17	1	205.01	1	207.00	206.00	0	25,053	0.00%
2023/02/16	16	204.00	30	202.08	206.00	-14	25,127	-0.06%
2023/02/15	4	192.38	2.2	190.73	191.00	1.8	24,963	0.01%
2023/02/14	14	195.68	10	195.70	194.00	4	25,384	0.02%
2023/02/13	2	195.75	6	195.92	196.50	-4	25,641	-0.02%
2023/02/10	8	195.06	6	196.25	193.00	2	25,850	0.01%
2023/02/09	48	195.74	48	196.31	196.50	0	26,118	0.00%
2023/02/08	3.1	195.50	14.2	194.27	193.00	-11.1	26,283	-0.04%
2023/02/07	1.2	192.74	6.2	192.24	193.00	-5	26,566	-0.02%
2023/02/06	5	192.30	8	194.31	191.50	-3	26,647	-0.01%
2023/02/03	9	191.33	10	193.10	190.50	-1	26,670	0.00%
2023/02/02	29.1	188.97	18	188.97	190.50	11.1	26,475	0.04%
2023/02/01	2.1	178.74	8	177.75	179.00	-5.9	26,112	-0.02%
2023/01/31	9	174.17	8	173.00	172.50	1	26,147	0.00%
2023/01/30	14	175.29	3	177.67	173.50	11	26,138	0.04%
2023/01/17	5	176.20	5.1	176.79	176.00	-0.1	25,983	0.00%
2023/01/16	3	176.67	6	175.42	176.50	-3	26,111	-0.01%
2023/01/13	2	173.50	5	173.50	173.00	-3	26,318	-0.01%
2023/01/12	5	173.50	9	175.17	172.00	-4	26,425	-0.02%
2023/01/11	18	173.36	18	173.42	174.00	0	26,403	0.00%
2023/01/10	9	175.78	20	176.00	173.50	-11	26,451	-0.04%
2023/01/09	20.5	174.01	11	174.55	172.50	9.5	26,265	0.04%
2023/01/06	5	170.60	14	170.04	172.00	-9	26,179	-0.03%
2023/01/05	13.4	169.24	6	165.50	165.00	7.4	26,179	0.03%
2023/01/04	4	173.13	7	172.50	170.00	-3	26,238	-0.01%
2023/01/03	2	170.50	2	168.75	170.50	0	26,247	0.00%
2022/12/30	17	163.50	15.5	162.45	161.00	1.5	26,196	0.01%
2022/12/29	12	160.67	13	159.38	164.00	-1	26,189	0.00%
2022/12/28	2	163.01	3	161.50	161.00	-1	26,216	0.00%
2022/12/27	0	0.00	1	168.50	168.00	-1	26,263	0.00%
2022/12/26	1	167.50	1	166.00	166.00	0	26,416	0.00%
2022/12/22	25	165.66	25	164.40	169.50	0	26,847	0.00%
2022/12/21	4	164.00	3	164.17	164.00	1	26,905	0.00%
2022/12/20	3	167.33	5	166.50	164.00	-2	26,953	-0.01%
2022/12/19	12	169.79	12	169.21	169.50	0	27,091	0.00%
2022/12/16	20	171.33	14	170.18	168.00	6	27,192	0.02%
2022/12/15	7	177.50	5	178.40	177.00	2	27,037	0.01%
2022/12/14	12	174.04	15	174.20	178.50	-3	26,864	-0.01%
2022/12/13	17	168.26	14	169.07	165.00	3	26,294	0.01%
2022/12/12	7	166.21	5	169.10	171.00	2	26,022	0.01%
2022/12/09	28	170.55	24	173.23	170.00	4	25,876	0.02%
2022/12/08	9.1	170.46	5	169.90	169.50	4.1	25,677	0.02%
2022/12/07	11	176.14	8	177.19	172.00	3	25,533	0.01%
2022/12/06	10	182.80	6	183.58	181.50	4	25,368	0.02%
2022/12/05	6	185.50	15	185.43	186.00	-9	25,288	-0.04%
2022/12/02	0	0.00	8	179.56	181.00	-8	25,249	-0.03%
2022/12/01	14	180.82	3	183.00	177.50	11	25,343	0.04%
2022/11/30	4	175.50	4.1	175.24	181.00	-0.1	25,232	0.00%
2022/11/29	17.1	179.97	7.1	180.43	177.00	10	25,069	0.04%
2022/11/28	10	180.75	16	181.81	184.00	-6	24,844	-0.02%
2022/11/25	17	179.56	33	178.42	177.50	-16	24,664	-0.06%
2022/11/24	7.7	174.95	19	175.18	178.00	-11.3	24,408	-0.05%
2022/11/23	9	166.67	13	167.92	169.00	-4	24,076	-0.02%
2022/11/22	21	165.17	16.1	166.13	163.50	4.9	23,799	0.02%
2022/11/21	19.1	162.22	15	162.53	164.00	4.1	23,469	0.02%
2022/11/18	135.5	172.60	103	172.80	170.00	32.5	22,849	0.14%	大買/大賣/
2022/11/17	4	188.13	5	187.20	188.50	-1	22,015	0.00%
2022/11/16	11	179.82	12.2	179.65	182.50	-1.2	21,904	-0.01%
2022/11/15	17	182.74	11	182.09	178.50	6	21,782	0.03%
2022/11/14	7.1	193.08	6	193.58	193.50	1.1	21,755	0.01%
2022/11/11	10	188.15	16	194.47	189.50	-6	22,085	-0.03%
2022/11/10	9	190.39	3	189.17	185.00	6	21,815	0.03%
2022/11/09	11	197.82	13	198.08	195.00	-2	21,644	-0.01%
2022/11/08	8.1	210.27	2	210.50	203.00	6.1	21,457	0.03%
2022/11/07	48	212.35	47	210.29	208.00	1	21,297	0.00%
2022/11/04	9	211.22	9	213.22	217.00	0	20,999	0.00%
2022/11/03	14	209.39	17	211.53	212.50	-3	20,765	-0.01%
2022/11/02	5	199.70	4	200.76	200.50	1	20,781	0.00%
2022/11/01	35	203.60	36	201.78	202.00	-1	20,920	0.00%
2022/10/31	7	207.43	7	206.36	205.50	0	20,907	0.00%
2022/10/28	45	202.38	45	203.03	207.00	0	20,928	0.00%
2022/10/27	33	190.55	37	190.01	196.00	-4	20,654	-0.02%
2022/10/26	32	185.84	32	184.67	186.00	0	20,510	0.00%
2022/10/25	8	182.13	11	182.27	182.50	-3	20,514	-0.01%
2022/10/24	3	186.99	5	185.30	185.00	-2	20,460	-0.01%
2022/10/21	44	186.15	36	188.85	183.50	8	20,432	0.04%
2022/10/20	42	197.21	41	195.96	200.50	1	20,179	0.00%
2022/10/19	18	205.03	18	206.17	201.00	0	20,098	0.00%
2022/10/18	3	204.67	3	204.83	205.00	0	20,078	0.00%
2022/10/17	4	199.90	7	200.50	205.00	-3	20,107	-0.01%
2022/10/14	25	213.46	25	213.54	206.50	0	19,989	0.00%
2022/10/13	3	201.83	2	205.73	200.00	1	19,795	0.00%
2022/10/12	1	201.50	1	206.50	207.00	0	19,691	0.00%
2022/10/11	4	202.87	1	202.00	201.00	3	19,656	0.02%
2022/10/07	2	218.25	2	220.75	221.00	0	19,904	0.00%
2022/10/06	2	213.00	2	215.00	218.00	0	20,385	0.00%
2022/10/05	3	221.83	2.1	219.29	219.00	1	20,750	0.00%
2022/10/04	1	212.00	0	0.00	218.50	1	21,066	0.00%
2022/10/03	4	208.75	5	206.00	209.00	-1	21,333	0.00%
2022/09/30	6.1	205.97	5.1	204.53	212.00	1	21,793	0.00%
2022/09/29	4	208.25	1	205.00	206.50	3	22,711	0.01%
2022/09/28	0	206.50	1.1	205.62	205.50	-1	23,035	0.00%
2022/09/27	2	215.75	2	217.50	219.00	0	23,768	0.00%
2022/09/26	5	219.40	0	0.00	215.50	5	24,268	0.02%
2022/09/23	4	231.75	1	225.50	227.00	3	24,475	0.01%
2022/09/22	4	232.63	4	234.38	238.50	0	24,749	0.00%
2022/09/21	1	232.00	2	232.00	234.50	-1	24,902	0.00%
2022/09/20	1	236.50	1	234.00	235.50	0	25,011	0.00%
2022/09/19	0	0.00	2	233.50	234.00	-2	25,194	-0.01%
2022/09/16	12	235.21	3	234.00	234.50	9	25,504	0.04%
2022/09/15	4	246.63	16.2	240.24	240.00	-12.2	26,060	-0.05%
2022/09/14	11	242.77	3	242.50	242.50	8	26,125	0.03%
2022/09/13	9	247.17	28	247.96	248.50	-19	26,249	-0.07%
2022/09/12	9	245.17	4.1	243.66	237.50	4.9	26,185	0.02%
2022/09/08	3	239.83	1	235.00	240.50	2	26,324	0.01%
2022/09/07	2	230.25	1	227.50	228.50	1	26,382	0.00%
2022/09/06	6	235.58	3	232.67	232.50	3	26,387	0.01%
2022/09/05	6	243.92	4	241.88	243.00	2	26,468	0.01%
2022/09/02	8	241.63	9	240.17	242.00	-1	26,588	0.00%
2022/09/01	7	237.50	4	235.25	233.50	3	26,784	0.01%
2022/08/31	19	244.11	2	243.25	239.50	17	26,958	0.06%
2022/08/30	7.1	239.76	7	245.29	247.00	0.1	26,980	0.00%
2022/08/29	4	234.75	7	238.06	240.50	-3	27,013	-0.01%
2022/08/26	2	242.25	1	243.50	240.00	1	27,221	0.00%
2022/08/25	7	245.86	6.1	246.86	244.00	0.9	27,195	0.00%
2022/08/23	0.2	239.00	0	0.00	243.50	0.2	27,788	0.00%
2022/08/22	33	241.74	32	238.55	243.50	1	28,218	0.00%
2022/08/19	9	247.49	7.1	249.53	241.50	2	28,532	0.01%
2022/08/18	9	228.10	20.7	230.69	238.00	-11.6	28,229	-0.04%
2022/08/17	4	218.50	5	215.20	216.50	-1	28,012	0.00%
2022/08/16	6	216.00	11.1	216.59	217.00	-5.1	28,013	-0.02%
2022/08/15	5	201.00	18	206.36	211.50	-13	28,004	-0.05%
2022/08/12	5	196.80	2	196.75	198.00	3	28,163	0.01%
2022/08/11	1	199.50	1	200.50	197.00	0	28,840	0.00%
2022/08/10	7	196.36	0.1	196.50	196.50	7	29,292	0.02%
2022/08/09	7	198.21	9	196.00	201.00	-2	29,733	-0.01%
2022/08/08	3.1	200.33	4.1	201.06	205.00	-1.1	29,733	0.00%
2022/08/05	6	192.08	7	192.50	195.00	-1	29,821	0.00%
2022/08/04	6	184.50	7	182.00	188.00	-1	29,883	0.00%
2022/08/03	3	182.33	5	182.70	181.00	-2	30,183	-0.01%
2022/08/02	3	184.00	4	183.00	186.00	-1	30,199	0.00%
2022/08/01	12	189.75	10	189.35	189.50	2	30,270	0.01%
2022/07/29	3	193.00	2.1	194.01	195.50	1	30,443	0.00%
2022/07/28	2	190.00	5	192.40	191.00	-3	30,465	-0.01%
2022/07/27	4.1	183.33	5	185.60	187.00	-0.9	30,360	0.00%
2022/07/26	1.1	186.50	2	188.00	186.50	-0.9	30,392	0.00%
2022/07/25	1.5	184.50	1	189.00	185.50	0.5	30,679	0.00%
2022/07/22	2	191.00	2	188.00	188.00	0	30,740	0.00%
2022/07/21	4	184.88	7	185.29	186.00	-3	30,751	-0.01%
2022/07/20	3	184.33	6	181.33	180.50	-3	30,838	-0.01%
2022/07/19	4	176.25	2	177.75	174.50	2	30,855	0.01%
2022/07/18	7	176.71	8	177.63	176.00	-1	30,902	0.00%
2022/07/15	13	175.54	12	175.46	176.50	1	30,939	0.00%
2022/07/14	8	171.25	11	170.09	175.50	-3	30,749	-0.01%
2022/07/13	12	171.46	13	170.73	166.00	-1	30,353	0.00%
2022/07/12	8	167.31	11	166.68	168.50	-3	29,951	-0.01%
2022/07/11	3	167.67	4	166.50	166.50	-1	29,701	0.00%
2022/07/08	32	171.58	26	171.69	170.50	6	29,604	0.02%
2022/07/07	67	157.75	77	156.97	168.00	-10	29,163	-0.03%
2022/07/06	1	161.50	2.1	160.00	160.50	-1.1	28,192	0.00%
2022/07/05	24	163.29	23	162.63	162.00	1	27,920	0.00%
2022/07/04	4	167.74	4.2	170.05	170.00	-0.2	27,225	0.00%
2022/07/01	22	174.38	27	173.84	170.00	-5	26,936	-0.02%
2022/06/30	56.6	191.81	57.1	195.02	188.50	-0.4	26,824	0.00%
2022/06/29	16	205.91	11	203.00	209.00	5	26,768	0.02%
2022/06/28	12	204.83	6	204.34	205.00	6	27,221	0.02%
2022/06/27	11	202.45	11.7	203.38	204.00	-0.7	27,511	0.00%
2022/06/24	14	197.21	5	197.70	196.00	9	27,640	0.03%
2022/06/23	13	195.65	19	196.29	197.00	-6	27,833	-0.02%
2022/06/22	25	192.12	19	190.16	188.50	6	28,270	0.02%
2022/06/21	17	194.41	16	194.56	199.00	1	28,926	0.00%
2022/06/20	6	198.92	8	199.00	192.50	-2	29,007	-0.01%
2022/06/17	50.1	197.51	46	198.74	204.50	4.1	29,177	0.01%
2022/06/16	7.5	205.13	10	206.50	201.00	-2.5	28,823	-0.01%
2022/06/15	25.1	208.36	37	208.07	203.50	-11.9	29,010	-0.04%
2022/06/14	24	208.00	20	203.83	211.00	4	29,119	0.01%
2022/06/13	5.1	212.97	14.1	213.35	208.50	-8.9	28,965	-0.03%
2022/06/10	13	215.85	17.3	215.31	219.00	-4.3	28,896	-0.02%
2022/06/09	28.1	210.52	31	211.18	212.00	-2.9	28,690	-0.01%
2022/06/08	17.1	205.00	21	205.43	206.50	-4	28,613	-0.01%
2022/06/07	11.1	199.40	0.1	198.00	200.50	11	28,659	0.04%
2022/06/06	17	204.44	12.1	204.26	202.50	4.9	28,801	0.02%
2022/06/02	15	210.77	3	210.00	209.00	12	28,755	0.04%
2022/06/01	19.2	210.83	19	211.13	209.50	0.2	28,898	0.00%
2022/05/31	21.1	206.37	19	206.24	203.00	2.1	28,582	0.01%
2022/05/30	38	211.14	47	209.88	207.00	-9	28,155	-0.03%
2022/05/27	19	204.42	25	206.46	212.50	-6	27,660	-0.02%
2022/05/26	6	199.25	7	198.21	198.00	-1	27,239	0.00%
2022/05/25	17	193.47	17	194.18	195.00	0	28,257	0.00%
2022/05/24	9	194.06	15	193.90	191.00	-6	28,262	-0.02%
2022/05/23	51	197.79	56	195.62	194.50	-5	28,328	-0.02%
2022/05/20	17	200.44	15	200.10	200.50	2	28,185	0.01%
2022/05/19	91.1	193.29	93.2	195.96	200.50	-2.1	27,834	-0.01%
2022/05/18	26	187.63	30.2	188.12	193.50	-4.2	27,147	-0.02%
2022/05/17	15	182.13	16	182.31	186.50	-1	26,881	0.00%
2022/05/16	21	176.34	45	176.93	178.50	-24	26,522	-0.09%
2022/05/13	15.2	165.13	5.1	166.76	169.00	10.2	26,300	0.04%
2022/05/12	15.1	167.43	6	166.50	165.50	9.1	26,146	0.03%
2022/05/11	5.1	177.28	17	177.00	173.00	-11.9	26,127	-0.05%
2022/05/10	12	169.17	17	172.21	173.00	-5	26,129	-0.02%
2022/05/09	7.1	171.57	7	170.64	170.00	0.1	26,308	0.00%
2022/05/06	25.1	167.87	20	168.53	172.50	5.1	26,350	0.02%
2022/05/05	12	170.54	33	172.27	173.50	-21	26,415	-0.08%
2022/05/04	36	170.43	16	167.78	167.00	20	26,359	0.08%
2022/05/03	21	172.21	18	172.64	171.50	3	26,392	0.01%
2022/04/29	29	175.91	34	176.15	174.00	-5	26,523	-0.02%
2022/04/28	6	171.25	2	172.25	169.50	4	26,444	0.02%
2022/04/27	26	170.86	21	170.45	175.00	5	26,567	0.02%
2022/04/26	2	172.75	3	172.83	175.00	-1	26,696	0.00%
2022/04/25	12	169.88	29	169.83	169.50	-17	26,938	-0.06%
2022/04/22	28	181.89	21	179.74	180.50	7	26,942	0.03%
2022/04/21	10	185.30	5.2	185.69	185.00	4.9	27,071	0.02%
2022/04/20	4	182.88	15.1	181.41	179.00	-11.1	27,297	-0.04%
2022/04/19	17	174.71	26	176.81	177.00	-9	27,306	-0.03%
2022/04/18	4	173.12	5	173.89	169.50	-1	27,393	0.00%
2022/04/15	25	176.64	20	170.50	170.50	5	27,735	0.02%
2022/04/14	43	173.03	42	177.37	179.50	1	28,304	0.00%
2022/04/13	9	170.83	7	171.93	173.00	2	28,427	0.01%
2022/04/12	62	169.73	61	169.09	169.50	1	28,619	0.00%
2022/04/11	44	169.28	36	168.49	168.00	8	28,722	0.03%
2022/04/08	15.1	172.34	26	172.31	174.50	-10.9	28,998	-0.04%
2022/04/07	29	172.66	15	170.17	168.00	14	28,841	0.05%
2022/04/06	38	175.97	37	175.97	176.50	1	28,591	0.00%
2022/04/01	16	179.44	13.1	180.08	180.50	2.9	28,306	0.01%
2022/03/31	8	184.44	11	186.59	185.00	-3	28,140	-0.01%
2022/03/30	19	178.66	26	179.21	179.50	-7	28,215	-0.02%
2022/03/29	34	177.43	31	177.56	179.50	3	27,933	0.01%
2022/03/28	43	176.65	44	175.60	181.50	-1	27,650	0.00%
2022/03/25	34	176.69	37.5	177.38	177.00	-3.5	27,280	-0.01%
2022/03/24	18	161.78	34.3	164.40	172.50	-16.3	26,557	-0.06%
2022/03/23	5	155.90	9.6	152.97	157.00	-4.6	25,865	-0.02%
2022/03/22	9	151.00	16.5	150.63	153.00	-7.5	26,108	-0.03%
2022/03/21	3	144.67	1.1	144.47	144.50	1.9	25,879	0.01%
2022/03/18	6	143.33	6	143.75	145.50	0	26,077	0.00%
2022/03/17	5.1	139.11	9	139.00	140.00	-4	25,941	-0.02%
2022/03/16	7	129.29	6	129.83	130.00	1	25,870	0.00%
2022/03/15	13	128.39	2	131.74	126.50	11	26,235	0.04%
2022/03/14	48	131.53	47	132.10	136.00	1	26,500	0.00%
2022/03/11	37	130.81	37	131.22	132.00	0	26,591	0.00%
2022/03/10	4.2	133.61	3	133.17	131.00	1.2	26,570	0.00%
2022/03/09	8.2	133.71	8	133.31	134.50	0.2	26,616	0.00%
2022/03/08	55	133.68	69.2	134.30	130.00	-14.2	26,447	-0.05%
2022/03/07	19	137.50	13	136.85	138.00	6	26,398	0.02%
2022/03/04	5	147.50	2	147.50	147.00	3	26,573	0.01%
2022/03/03	6	146.50	3	145.00	146.50	3	26,961	0.01%
2022/03/02	21	146.86	0	0.00	146.50	21	27,141	0.08%
2022/03/01	3	150.33	3	148.83	150.00	0	27,201	0.00%
2022/02/25	13	149.92	16	151.38	147.50	-3	27,962	-0.01%
2022/02/24	5	148.70	8.1	149.27	147.00	-3.1	26,920	-0.01%
2022/02/23	4	152.13	5	152.00	152.50	-1	27,583	0.00%
2022/02/22	1	145.51	4	144.63	146.00	-3	28,880	-0.01%
2022/02/21	4	149.38	1	149.00	149.00	3	28,897	0.01%
2022/02/18	1	147.46	4	146.75	146.00	-3	28,964	-0.01%
2022/02/17	8	145.25	14	145.11	146.00	-6	28,875	-0.02%
2022/02/16	7	141.36	4	141.38	140.50	3	28,656	0.01%
2022/02/15	13.1	139.09	17	139.74	138.00	-4	28,612	-0.01%
2022/02/14	17.3	142.63	11	141.14	141.50	6.3	28,361	0.02%
2022/02/11	8.4	149.26	5	148.60	148.50	3.4	28,145	0.01%
2022/02/10	27.1	156.44	20	157.50	152.00	7.1	28,105	0.03%
2022/02/09	10	157.75	9	157.33	156.50	1	27,722	0.00%
2022/02/08	12	154.79	4	155.00	154.00	8	27,684	0.03%
2022/02/07	23.1	154.09	29	154.66	157.50	-5.9	27,610	-0.02%
2022/01/26	11	144.86	5	145.90	146.50	6	27,338	0.02%
2022/01/25	13	149.73	5	149.90	147.50	8	27,662	0.03%
2022/01/24	5	150.80	5	148.80	154.50	0	27,855	0.00%
2022/01/21	6	154.42	14	152.54	153.00	-8	27,721	-0.03%
2022/01/20	16	156.22	10.1	155.91	155.50	5.9	27,787	0.02%
2022/01/19	18	158.78	20.1	158.21	160.00	-2.1	27,546	-0.01%
2022/01/18	16.1	156.20	36.1	156.10	157.50	-20	27,586	-0.07%
2022/01/17	9	150.50	22.3	151.44	153.00	-13.3	27,342	-0.05%
2022/01/14	8	143.31	12	145.83	149.50	-4	27,570	-0.01%
2022/01/13	68.2	140.79	60	140.88	145.50	8.2	27,268	0.03%
2022/01/12	20.1	144.34	6	145.75	146.00	14.1	26,742	0.05%
2022/01/11	21.1	149.58	25	149.12	148.00	-3.9	26,472	-0.01%
2022/01/10	26	148.77	14	148.18	147.00	12	26,245	0.05%
2022/01/07	55	151.81	61.1	152.46	150.00	-6.1	25,915	-0.02%
2022/01/06	16	154.78	14	156.32	158.50	2	25,141	0.01%
2022/01/05	26	155.90	11	154.91	152.00	15	24,830	0.06%
2022/01/04	14	156.25	8	156.44	156.50	6	24,805	0.02%
2022/01/03	31	156.31	18.1	157.80	155.00	12.9	24,513	0.05%
2021/12/30	7	150.07	12.7	148.91	151.00	-5.7	23,918	-0.02%
2021/12/29	6.1	147.08	3	146.83	146.00	3.1	23,910	0.01%
2021/12/28	5.1	149.39	5	148.10	148.50	0.1	24,017	0.00%
2021/12/27	5.1	148.43	5	149.60	146.50	0.1	23,982	0.00%
2021/12/24	43.4	149.06	54	149.45	148.00	-10.6	23,720	-0.04%
2021/12/23	11	142.05	7	141.79	142.50	4	22,952	0.02%
2021/12/22	4.1	137.54	8	138.25	138.00	-3.9	23,031	-0.02%
2021/12/21	12	135.29	12	136.92	136.50	0	23,073	0.00%
2021/12/20	18.2	139.26	3.2	137.75	134.00	15	23,026	0.07%
2021/12/17	12	141.25	8	142.56	143.00	4	23,008	0.02%
2021/12/16	20	142.83	25	140.66	143.00	-5	22,816	-0.02%
2021/12/15	2	134.75	3	133.33	135.00	-1	22,129	0.00%
2021/12/14	7.1	131.73	8	133.31	135.00	-0.9	21,914	0.00%
2021/12/13	16	138.94	17.1	136.03	135.00	-1.1	21,607	-0.01%
2021/12/10	8	131.75	7	134.79	136.00	1	21,243	0.00%
2021/12/09	19	132.47	24	132.44	131.50	-5	20,944	-0.02%
2021/12/08	33	129.59	19.2	129.98	133.00	13.8	20,495	0.07%
2021/12/07	4	127.50	7.5	126.77	129.00	-3.5	20,086	-0.02%
2021/12/06	5.1	121.21	5	121.00	123.00	0.1	19,850	0.00%
2021/12/03	43	125.62	50	125.13	127.00	-7	19,809	-0.04%
2021/12/02	3	119.50	3	123.67	118.00	0	19,497	0.00%
2021/12/01	19	121.08	14	121.54	122.00	5	19,303	0.03%
2021/11/30	20.5	125.96	23	126.07	125.50	-2.6	19,069	-0.01%
2021/11/29	45	121.13	46.1	120.68	123.00	-1.1	18,690	-0.01%
2021/11/26	14.1	118.50	14	117.04	116.50	0.1	18,253	0.00%
2021/11/25	15	122.17	11	122.14	124.00	4	18,128	0.02%
2021/11/24	26	122.31	43	122.06	121.50	-17	18,025	-0.09%
2021/11/23	12	119.25	8	120.19	122.00	4	17,380	0.02%
2021/11/22	29.1	118.19	18	119.11	121.00	11.1	17,102	0.06%
2021/11/19	39.3	114.03	56	114.89	117.00	-16.7	16,077	-0.10%
2021/11/18	1	106.50	6	106.08	106.50	-5	14,565	-0.03%
2021/11/17	12	95.28	1	95.60	97.00	11	14,477	0.08%
2021/11/16	3	92.87	3	93.33	93.00	0	14,555	0.00%
2021/11/15	6	93.62	1	92.90	92.90	5	14,594	0.03%
2021/11/12	17	94.02	20.1	94.19	94.00	-3.1	14,618	-0.02%
2021/11/11	3	91.70	7	92.10	91.30	-4	14,472	-0.03%
2021/11/10	4	90.65	0	0.00	90.40	4	14,615	0.03%
2021/11/09	2.1	93.01	1	93.20	90.40	1.1	14,599	0.01%
2021/11/08	11	89.28	0	0.00	88.30	11	14,387	0.08%
2021/11/05	5	89.94	8	90.96	93.40	-3	14,490	-0.02%
2021/11/04	8	91.73	4	91.65	90.60	4	14,242	0.03%
2021/11/03	2	94.40	1	93.70	93.70	1	14,336	0.01%
2021/11/02	17	96.52	13	95.55	93.10	4	14,258	0.03%
2021/11/01	14	95.21	15.2	95.35	95.60	-1.2	13,772	-0.01%
2021/10/29	3.1	91.10	17	91.73	91.90	-13.9	13,483	-0.10%
2021/10/28	21	91.09	19	92.05	90.90	2	13,464	0.01%
2021/10/27	13	88.18	9	88.36	88.20	4	13,179	0.03%
2021/10/26	25.1	88.69	25	88.84	88.30	0.1	13,181	0.00%
2021/10/25	3	86.77	2	85.85	87.10	1	12,835	0.01%
2021/10/22	9	85.52	11	85.29	86.60	-2	12,899	-0.02%
2021/10/21	10	82.00	0	0.00	81.10	10	12,593	0.08%
2021/10/20	0	0.00	2	80.80	81.10	-2	12,804	-0.02%
2021/10/19	1	81.80	8.1	82.02	82.00	-7.1	12,849	-0.06%
2021/10/18	4	79.15	5	80.04	80.50	-1	12,887	-0.01%
2021/10/15	2	77.35	7	78.54	79.00	-5	13,101	-0.04%
2021/10/14	6.2	74.05	1	75.10	74.50	5.2	13,458	0.04%
2021/10/13	40	77.78	34	78.29	77.30	6	13,687	0.04%
2021/10/12	1	78.90	22	78.37	78.90	-21	13,570	-0.15%
2021/10/07	9	71.60	1	72.60	72.60	8	13,358	0.06%
2021/10/06	2	70.90	2	72.30	70.70	0	13,536	0.00%
2021/10/05	0.3	69.10	1	69.80	70.60	-0.7	13,501	-0.01%
2021/10/04	14	71.39	3	70.63	69.00	11	13,401	0.08%
2021/10/01	2	72.90	2	72.60	72.50	0	13,377	0.00%
2021/09/30	5	74.02	1	73.70	73.80	4	13,553	0.03%
2021/09/29	21	74.10	5	75.02	73.10	16	13,839	0.12%
2021/09/28	7	79.37	5	79.94	78.70	2	13,692	0.01%
2021/09/27	9.1	81.99	2	82.75	82.40	7.1	13,539	0.05%
2021/09/24	2	79.40	15	81.39	82.50	-13	13,495	-0.10%
2021/09/17	0.2	76.00	0.1	76.30	75.70	0.1	13,406	0.00%
2021/09/16	1	76.20	0	0.00	76.50	1	13,475	0.01%
2021/09/15	0	0.00	5	76.90	76.20	-5	13,604	-0.04%
2021/09/14	10	78.00	10	78.50	78.10	0	13,889	0.00%
2021/09/13	7	78.96	2	78.70	77.50	5	14,245	0.04%
2021/09/10	1	78.80	5	79.32	78.90	-4	14,266	-0.03%
2021/09/09	2	76.75	1	77.80	77.30	1	14,264	0.01%
2021/09/08	0	0.00	5	76.82	76.30	-5	14,439	-0.03%
2021/09/07	2	73.95	2	74.50	75.20	0	14,533	0.00%
2021/09/03	1	75.10	2	75.20	75.80	-1	14,783	-0.01%
2021/09/02	6.3	77.68	6	77.27	75.80	0.3	14,745	0.00%
2021/09/01	2	78.45	3	78.10	78.50	-1	14,701	-0.01%
2021/08/31	4	77.43	1	79.60	78.30	3	14,683	0.02%
2021/08/30	8	81.39	2	80.10	80.50	6	14,568	0.04%
2021/08/27	14	82.54	2.1	82.47	82.40	11.9	14,439	0.08%
2021/08/26	0	0.00	18.1	79.30	80.30	-18.1	14,087	-0.13%
2021/08/25	2	76.30	2	77.20	77.00	0	14,095	0.00%
2021/08/24	4.2	76.75	2	78.90	76.00	2.2	14,144	0.02%
2021/08/23	6	77.28	0	0.00	77.50	6	14,026	0.04%
2021/08/20	11	75.45	18	76.87	77.20	-7	13,897	-0.05%
2021/08/19	11.1	74.40	3	77.37	73.00	8.1	13,602	0.06%
2021/08/18	1	72.40	12	75.17	77.10	-11	13,620	-0.08%
2021/08/17	1.1	74.78	0	0.00	71.70	1.1	13,630	0.01%
2021/08/16	3.1	72.79	9	73.38	76.20	-5.9	13,559	-0.04%
2021/08/13	2.2	77.72	1	79.30	76.00	1.2	13,425	0.01%
2021/08/12	4	77.20	4	77.90	78.80	0	13,651	0.00%
2021/08/11	18.4	77.94	12	77.35	77.20	6.4	13,660	0.05%
2021/08/10	2	82.00	1.1	81.18	82.80	0.9	13,480	0.01%
2021/08/09	11	82.84	0	0.00	80.90	11	13,602	0.08%
2021/08/06	2	88.50	0	0.00	87.30	2	13,439	0.01%
2021/08/05	0	0.00	2	88.40	88.30	-2	13,551	-0.01%
2021/08/04	4	87.90	4	87.60	88.20	0	13,790	0.00%
2021/08/03	4	85.93	10	86.26	87.80	-6	13,794	-0.04%
2021/08/02	13.1	81.77	13	82.17	83.10	0.1	13,646	0.00%
2021/07/30	3	80.67	3.1	80.88	80.60	-0.1	13,528	0.00%
2021/07/29	9	82.49	4	82.78	83.10	5	13,469	0.04%
2021/07/28	4	80.13	3	78.73	82.20	1	13,456	0.01%
2021/07/27	4	87.13	1	85.10	85.10	3	13,395	0.02%
2021/07/26	5	91.02	13	88.79	89.70	-8	13,392	-0.06%
2021/07/23	1.1	86.49	2	87.75	87.20	-1	13,495	-0.01%
2021/07/22	10	86.95	11	87.57	86.70	-1	13,627	-0.01%
2021/07/21	14.3	88.82	7.3	85.65	84.70	7	13,517	0.05%
2021/07/20	7.1	92.98	2	92.45	91.70	5.1	13,586	0.04%
2021/07/19	0	0.00	3	87.70	89.60	-3	13,331	-0.02%
2021/07/16	0	0.00	8	83.33	83.00	-8	13,088	-0.06%
2021/07/15	2.1	84.93	0	0.00	83.80	2.1	13,148	0.02%
2021/07/14	1	85.50	2	85.50	85.10	-1	13,153	-0.01%
2021/07/13	2.2	86.34	0	0.00	85.80	2.2	13,029	0.02%
2021/07/12	5.1	84.12	5	85.00	84.20	0.1	12,905	0.00%
2021/07/09	9	82.57	4	82.98	83.20	5	12,932	0.04%
2021/07/08	0	0.00	0.2	82.00	82.10	-0.2	12,967	0.00%
2021/07/07	0	0.00	1	81.70	81.60	-1	12,863	-0.01%
2021/07/06	2.3	82.28	8	80.80	80.10	-5.7	12,696	-0.04%
2021/07/05	0	0.00	2	75.35	77.50	-2	12,519	-0.02%
2021/07/02	0	0.00	10	74.00	74.20	-10	12,507	-0.08%
2021/07/01	2	75.00	2	75.45	74.20	0	12,619	0.00%
2021/06/30	2.1	73.54	3	74.73	74.60	-1	12,526	-0.01%
2021/06/29	4	74.68	4	74.83	74.10	0	12,405	0.00%
2021/06/28	0	0.00	6	74.88	75.60	-6	12,425	-0.05%
2021/06/25	1.3	73.24	0	0.00	73.40	1.3	12,329	0.01%
2021/06/24	7	73.60	19	72.57	73.50	-12	12,357	-0.10%
2021/06/23	14	75.22	2	75.40	74.80	12	12,292	0.10%
2021/06/22	4.2	73.47	17	74.19	72.40	-12.8	12,022	-0.11%
2021/06/21	1	70.40	1	71.30	70.40	0	11,687	0.00%
2021/06/18	9	71.12	2	69.80	70.60	7	11,698	0.06%
2021/06/17	4	70.88	6	71.12	71.20	-2	11,722	-0.02%
2021/06/16	7	69.34	12	69.23	69.30	-5	11,791	-0.04%
2021/06/15	6.3	67.28	4	66.83	67.80	2.3	11,687	0.02%
2021/06/10	2	64.55	1	64.00	64.00	1	11,777	0.01%
2021/06/09	0	0.00	2.2	64.63	65.00	-2.2	11,889	-0.02%
2021/06/08	8	64.80	9	65.67	64.80	-1	11,937	-0.01%
2021/06/07	0	0.00	12	63.82	64.10	-12	11,934	-0.10%
2021/06/04	1	65.10	0	0.00	64.30	1	11,845	0.01%
2021/06/03	0	0.00	1	65.90	65.80	-1	11,859	-0.01%
2021/06/02	9	64.80	17	64.34	64.30	-8	11,861	-0.07%
2021/06/01	3	63.87	2	63.40	64.00	1	11,763	0.01%
2021/05/28	1	61.40	0	0.00	61.50	1	11,730	0.01%
2021/05/26	0	0.00	1	60.90	62.00	-1	11,829	-0.01%
2021/05/25	11.2	59.81	15	60.32	62.10	-3.8	11,766	-0.03%
2021/05/24	2	57.30	1	56.30	57.70	1	11,779	0.01%
2021/05/21	3	57.70	3	58.10	57.60	0	11,816	0.00%
2021/05/20	8	58.43	1	57.90	57.50	7	11,905	0.06%
2021/05/19	1	56.10	6	56.53	56.80	-5	11,823	-0.04%
2021/05/18	3	55.50	3	55.30	55.80	0	12,099	0.00%
2021/05/17	8	53.11	5.1	53.98	52.20	2.9	12,110	0.02%
2021/05/14	1	57.00	1	58.40	56.80	0	11,978	0.00%
2021/05/13	7	55.14	0	0.00	55.20	7	11,918	0.06%
2021/05/12	2	54.20	3	53.80	54.50	-1	11,847	-0.01%
2021/05/10	8	59.84	3	61.90	59.90	5	12,020	0.04%
2021/05/06	6	59.92	1	58.90	59.00	5	12,352	0.04%
2021/05/05	7	58.83	3	60.30	58.90	4	12,507	0.03%
2021/05/04	10	61.00	5	61.50	60.50	5	12,696	0.04%
2021/05/03	4	65.93	5	64.40	63.00	-1	12,729	-0.01%
2021/04/29	5	67.24	39	68.13	66.40	-34	12,823	-0.27%
2021/04/28	1	66.70	1	67.30	65.70	0	12,537	0.00%
2021/04/27	0	0.00	4	62.90	62.30	-4	12,354	-0.03%
2021/04/26	13	63.05	32	62.88	62.80	-19	12,303	-0.15%
2021/04/23	0	0.00	39	60.30	61.40	-39	11,914	-0.33%
2021/04/22	5	57.60	0	0.00	55.90	5	11,783	0.04%
2021/04/21	11	58.59	1	57.50	57.30	10	11,799	0.08%
2021/04/20	3	56.53	4	57.03	57.40	-1	11,736	-0.01%
2021/04/19	0	0.00	2	55.60	55.60	-2	11,704	-0.02%
2021/04/16	2	55.55	0	0.00	55.20	2	11,708	0.02%
2021/04/15	8.1	55.90	9	55.40	56.00	-0.9	11,723	-0.01%
2021/04/14	5	52.88	3	52.40	52.90	2	11,656	0.02%
2021/04/13	6	54.13	2	54.90	54.00	4	11,682	0.03%
2021/04/12	3	55.17	3	54.97	54.60	0	12,037	0.00%
2021/04/09	11	55.01	6	55.53	55.30	5	12,358	0.04%
2021/04/08	17	56.94	4	56.98	57.00	13	12,227	0.11%
2021/04/07	3	54.80	8	56.55	56.70	-5	12,186	-0.04%
2021/04/06	5	55.20	0	0.00	54.90	5	12,081	0.04%
2021/04/01	6	54.90	1	54.80	55.00	5	12,093	0.04%
2021/03/30	7	54.37	3	54.23	54.20	4	12,004	0.03%
2021/03/29	10	54.84	0	0.00	54.20	10	12,152	0.08%
2021/03/26	0	0.00	1	54.20	54.50	-1	12,295	-0.01%
2021/03/25	1	53.30	0	0.00	53.30	1	12,454	0.01%
2021/03/24	1	53.70	1	54.20	54.30	0	12,934	0.00%
2021/03/23	9	54.06	6	53.52	53.40	3	13,027	0.02%
2021/03/22	2	54.60	9	54.62	54.70	-7	13,350	-0.05%
2021/03/19	11	53.97	5	54.46	54.80	6	13,461	0.04%
2021/03/18	3	53.50	17	53.46	53.90	-14	13,316	-0.11%
2021/03/17	1	52.70	1.5	53.30	52.60	-0.5	13,694	0.00%
2021/03/16	2	53.15	3	52.53	53.50	-1	13,719	-0.01%
2021/03/15	3	51.93	6	51.70	52.10	-3	13,566	-0.02%
2021/03/12	2	50.00	1	49.70	50.40	1	13,435	0.01%
2021/03/11	4	50.68	23	50.94	51.10	-19	13,364	-0.14%
2021/03/10	1	49.20	0	0.00	49.20	1	13,455	0.01%
2021/03/09	2	49.25	3	49.45	49.40	-1	13,567	-0.01%
2021/03/08	1	48.85	2	49.50	49.20	-1	13,596	-0.01%
2021/03/05	21	50.00	1	50.00	49.00	20	13,605	0.15%
2021/03/04	4	50.38	2	51.35	50.20	2	13,548	0.01%
2021/03/03	2	50.50	0	0.00	50.90	2	13,466	0.01%
2021/03/02	0	0.00	2	51.90	50.80	-2	13,458	-0.01%
2021/02/26	6	50.14	0	0.00	50.50	6	13,419	0.04%
2021/02/25	2	50.95	0	0.00	51.10	2	13,502	0.01%
2021/02/24	13	50.25	20	50.10	49.70	-7	13,605	-0.05%
2021/02/23	5	51.74	0	0.00	51.40	5	13,783	0.04%
2021/02/22	14	53.20	1	53.30	53.00	13	13,846	0.09%
2021/02/19	0	0.00	1	52.30	52.60	-1	13,716	-0.01%
2021/02/18	3.5	50.51	26	50.42	52.60	-22.5	13,480	-0.17%
2021/02/17	7	49.22	2	49.55	49.35	5	13,096	0.04%
2021/02/05	0	0.00	4	47.98	48.05	-4	12,921	-0.03%
2021/02/04	23	48.66	0	0.00	48.50	23	12,838	0.18%
2021/02/03	22	49.46	2	49.78	49.90	20	12,713	0.16%
2021/02/02	3	49.72	1	49.70	49.60	2	12,568	0.02%
2021/02/01	17	49.75	23	50.22	50.50	-6	12,400	-0.05%
2021/01/29	4	49.33	21	49.03	49.10	-17	11,970	-0.14%
2021/01/28	2	48.25	12	48.14	47.20	-10	11,788	-0.08%
2021/01/27	6	49.98	9	49.97	49.55	-3	11,599	-0.03%
2021/01/26	10	49.51	2	49.60	49.25	8	11,336	0.07%
2021/01/25	10	48.05	20	48.16	48.60	-10	11,053	-0.09%
2021/01/22	17	47.26	24	47.41	48.10	-7	10,747	-0.07%
2021/01/21	1	45.05	4	45.14	45.35	-3	10,434	-0.03%
2021/01/20	1	43.50	4	44.05	43.35	-3	10,307	-0.03%
2021/01/19	1	44.55	1	44.75	44.55	0	10,227	0.00%
2021/01/18	9	44.02	4	44.45	44.80	5	10,163	0.05%
2021/01/15	12	44.94	2	45.08	44.30	10	10,066	0.10%
2021/01/14	15	45.43	1	45.30	45.25	14	9,898	0.14%
2021/01/13	3	46.15	10	45.85	46.05	-7	9,753	-0.07%
2021/01/12	2	46.58	2	46.60	46.30	0	9,641	0.00%
2021/01/11	0	0.00	12	47.63	47.80	-12	9,521	-0.13%
2021/01/08	1	47.50	11	47.61	47.45	-10	9,504	-0.11%
2021/01/07	1	48.35	0	0.00	48.15	1	9,418	0.01%
2021/01/06	3	47.60	11.2	48.00	47.05	-8.2	9,411	-0.09%
2021/01/05	9	49.51	8	49.02	49.00	1	9,338	0.01%
2021/01/04	5	47.99	8	48.39	48.50	-3	8,979	-0.03%
2020/12/31	4	45.64	0	0.00	45.80	4	8,581	0.05%
2020/12/30	4	45.81	0	0.00	45.95	4	8,502	0.05%
2020/12/29	6	45.92	0	0.00	45.65	6	8,427	0.07%
2020/12/28	0	0.00	2	46.75	46.65	-2	8,355	-0.02%
2020/12/25	2	45.15	0	0.00	45.30	2	8,273	0.02%
2020/12/24	2	45.95	0	0.00	45.45	2	8,225	0.02%
2020/12/23	5	46.10	0	0.00	45.85	5	8,175	0.06%
2020/12/22	5	47.15	0	0.00	45.50	5	8,084	0.06%
2020/12/21	6	46.55	3	47.30	48.20	3	7,859	0.04%
2020/12/18	7.2	48.09	24	48.04	46.10	-16.8	7,645	-0.22%
2020/12/17	0	0.00	2	46.00	46.30	-2	7,137	-0.03%
2020/12/16	13	45.47	10	46.70	46.90	3	6,983	0.04%
2020/12/15	22	43.93	3	45.93	43.80	19	6,570	0.29%
2020/12/14	3	44.10	4.3	45.52	46.00	-1.3	6,367	-0.02%
2020/12/11	15	45.14	33.4	45.37	45.40	-18.4	6,225	-0.30%
2020/12/10	0.2	43.00	25	43.31	43.45	-24.8	5,707	-0.43%
2020/12/09	14	42.35	0	0.00	42.20	14	5,573	0.25%
2020/12/08	2	42.85	0	0.00	42.85	2	5,507	0.04%
2020/12/07	0	0.00	6	42.96	42.90	-6	5,773	-0.10%
2020/12/04	3	42.70	2	43.08	43.05	1	5,885	0.02%
2020/12/03	0	0.00	8	43.24	42.75	-8	5,731	-0.14%
2020/12/01	1	42.40	3	42.35	42.50	-2	5,581	-0.04%
2020/11/30	12	41.55	0	0.00	41.00	12	5,576	0.22%
2020/11/26	1	41.95	0	0.00	41.95	1	5,804	0.02%
2020/11/25	19	41.45	2	41.40	41.90	17	5,880	0.29%
2020/11/24	11	42.20	3	42.18	42.10	8	6,174	0.13%
2020/11/23	3	42.70	15	42.86	42.80	-12	6,054	-0.20%
2020/11/20	0.2	42.00	7	42.00	41.90	-6.8	5,885	-0.12%
2020/11/19	0	0.00	54	40.79	40.70	-54	5,592	-0.97%
2020/11/18	0	0.00	3	39.93	39.95	-3	5,521	-0.05%
2020/11/17	3	39.10	0	0.00	38.90	3	5,601	0.05%
2020/11/12	2	40.00	2	39.80	39.35	0	6,406	0.00%
2020/11/09	1	39.80	1	39.90	39.80	0	7,407	0.00%
2020/11/05	0	0.00	1	39.65	39.30	-1	7,547	-0.01%
2020/11/04	0	0.00	1	39.45	39.45	-1	7,610	-0.01%
2020/10/28	0	0.00	2	39.20	39.20	-2	7,902	-0.03%
2020/10/26	2	39.15	5	39.13	39.10	-3	7,938	-0.04%
2020/10/21	2	38.60	0	0.00	38.45	2	8,166	0.02%
2020/10/16	3	38.88	0	0.00	38.60	3	8,510	0.04%
2020/10/15	10	39.65	1	39.75	39.50	9	8,647	0.10%
2020/10/14	3	38.93	12	38.85	39.65	-9	8,656	-0.10%
2020/10/13	2	36.93	10	36.90	38.10	-8	8,795	-0.09%
2020/10/12	5	37.55	0	0.00	37.50	5	8,885	0.06%
2020/10/08	6	38.73	10	38.50	38.35	-4	8,979	-0.04%
2020/10/07	52	38.99	0	0.00	38.70	52	9,186	0.57%
2020/10/06	0	0.00	1	39.00	39.05	-1	9,384	-0.01%
2020/10/05	0	0.00	0.4	38.85	38.55	-0.4	9,582	0.00%
2020/09/29	1	37.85	0	0.00	37.75	1	9,976	0.01%
2020/09/25	2	37.25	0	0.00	37.60	2	10,413	0.02%
2020/09/23	2	40.15	2	39.70	39.55	0	10,802	0.00%
2020/09/21	7	40.27	0	0.00	40.20	7	11,099	0.06%
2020/09/18	8	40.53	12	40.60	40.70	-4	11,199	-0.04%
2020/09/17	15	41.02	5	41.12	40.85	10	11,195	0.09%
2020/09/16	0	0.00	1	41.60	41.30	-1	11,249	-0.01%
2020/09/15	2	41.75	1	41.95	41.65	1	11,338	0.01%
2020/09/14	1	41.70	0	0.00	41.70	1	11,693	0.01%
2020/09/11	1	41.05	0	0.00	41.10	1	12,061	0.01%
2020/09/10	5.2	41.73	18	41.36	40.80	-12.8	12,189	-0.11%
2020/09/09	5	40.89	1	41.25	41.15	4	12,078	0.03%
2020/09/08	1	40.20	1	40.20	40.00	0	11,968	0.00%
2020/09/07	1	40.45	1	40.10	40.10	0	12,136	0.00%
2020/09/04	0	0.00	0.3	40.70	40.65	-0.3	12,307	0.00%
2020/09/03	2	41.58	2	41.20	41.00	0	12,619	0.00%
2020/09/02	0	0.00	2	41.38	41.15	-2	13,279	-0.02%
2020/09/01	3	40.93	2	41.08	40.60	1	13,354	0.01%
2020/08/31	3	41.35	3	41.47	41.20	0	13,354	0.00%
2020/08/28	16	41.43	6	41.80	41.40	10	13,442	0.07%
2020/08/27	2	40.00	4	40.09	40.05	-2	13,279	-0.02%
2020/08/26	5	40.00	2	39.90	39.80	3	13,449	0.02%
2020/08/25	0	0.00	1	39.20	40.10	-1	13,704	-0.01%
2020/08/24	6	38.54	3	38.93	38.95	3	13,789	0.02%
2020/08/21	14	38.29	0	0.00	38.50	14	14,062	0.10%
2020/08/20	11	37.25	16	38.26	38.50	-5	14,188	-0.04%
2020/08/19	27	40.64	23	40.13	40.10	4	14,272	0.03%
2020/08/18	27	41.40	1	42.00	41.20	26	14,805	0.18%
2020/08/17	3	43.57	0.5	43.50	43.50	2.5	15,335	0.02%
2020/08/14	10	43.48	4	43.25	43.55	6	15,665	0.04%
2020/08/13	2	42.05	13	43.89	44.00	-11	16,035	-0.07%
2020/08/12	3	40.87	2	40.85	40.90	1	15,663	0.01%
2020/08/11	4	40.70	2	40.40	41.30	2	15,714	0.01%
2020/08/10	3	40.98	0	0.00	40.60	3	15,931	0.02%
2020/07/31	1	40.65	0	0.00	40.85	1	17,766	0.01%
2020/07/28	0	0.00	5	40.07	39.45	-5	17,901	-0.03%
2020/07/24	3	42.20	0	0.00	41.30	3	17,873	0.02%
2020/07/23	3	42.03	0	0.00	42.00	3	17,960	0.02%
2020/07/22	1	41.45	5	42.09	42.80	-4	18,107	-0.02%
2020/07/21	2	41.55	5	41.24	41.50	-3	17,986	-0.02%
2020/07/20	2.3	39.60	1	39.05	39.65	1.3	17,840	0.01%
2020/07/17	3	39.95	1	39.55	39.85	2	17,837	0.01%
2020/07/16	0	0.00	6	43.25	43.25	-6	17,635	-0.03%
2020/07/15	0	0.00	30	42.70	42.50	-30	17,423	-0.17%
2020/07/14	5.8	42.86	0	0.00	42.50	5.8	17,379	0.03%
2020/07/13	8	43.81	14.4	43.40	44.50	-6.4	17,295	-0.04%
2020/07/10	1	42.40	1	41.65	42.50	0	17,133	0.00%
2020/07/09	0	0.00	10	41.49	41.95	-10	16,925	-0.06%
2020/07/08	2	43.50	2	43.45	43.85	0	16,649	0.00%
2020/07/07	5	42.95	12	43.56	43.50	-7	16,597	-0.04%
2020/07/06	6.2	44.76	3	44.20	44.00	3.2	16,597	0.02%
2020/07/03	1	43.20	76	43.00	43.00	-75	16,418	-0.46%
2020/07/02	12	42.56	22	42.73	43.95	-10	16,271	-0.06%
2020/07/01	12	41.63	9	41.89	41.95	3	15,947	0.02%
2020/06/30	1	41.00	0	0.00	40.60	1	15,644	0.01%
2020/06/29	0	0.00	7	40.66	40.65	-7	15,658	-0.04%
2020/06/24	0	0.00	11	40.45	40.50	-11	15,616	-0.07%
2020/06/23	4	40.99	4	40.95	40.65	0	15,686	0.00%
2020/06/22	0	0.00	11	41.10	40.55	-11	15,677	-0.07%
2020/06/19	30	40.86	22	40.85	40.50	8	15,803	0.05%
2020/06/18	20	39.84	17.4	39.91	40.60	2.6	15,511	0.02%
2020/06/17	1	38.40	2	38.43	38.40	-1	15,081	-0.01%
2020/06/16	1	38.45	0	0.00	38.75	1	15,016	0.01%
2020/06/15	6	38.13	2	38.03	37.70	4	15,009	0.03%
2020/06/12	78	37.94	8	37.56	37.95	70	14,993	0.47%
2020/06/11	0	0.00	5	38.55	38.20	-5	14,908	-0.03%
2020/06/10	8	36.97	9	37.73	38.05	-1	14,791	-0.01%
2020/06/09	23	37.93	29	38.20	37.35	-6	14,569	-0.04%
2020/06/08	5	40.14	12	40.68	40.55	-7	13,891	-0.05%
2020/06/05	4	40.38	3	40.57	40.80	1	13,694	0.01%
2020/06/04	7	40.69	3	40.78	40.35	4	13,703	0.03%
2020/06/03	0.2	41.05	1	41.65	41.10	-0.8	13,553	-0.01%
2020/06/02	12	41.15	0	0.00	41.00	12	13,320	0.09%
2020/06/01	4	41.69	4	41.30	41.85	0	13,121	0.00%
2020/05/29	3	40.93	2	41.30	40.60	1	12,818	0.01%
2020/05/28	10	41.02	3	41.33	40.55	7	12,660	0.06%
2020/05/27	2	42.15	18	41.62	41.60	-16	12,319	-0.13%
2020/05/26	4	41.98	6	41.91	41.70	-2	12,135	-0.02%
2020/05/25	13.3	41.78	9	42.17	42.30	4.3	11,780	0.04%
2020/05/22	15	39.94	31	40.16	39.80	-16	11,043	-0.14%
2020/05/21	3	38.60	8.3	38.97	38.85	-5.3	10,233	-0.05%
2020/05/20	14	37.66	32	38.02	39.05	-18	9,765	-0.18%
2020/05/19	19	36.88	2	36.83	36.30	17	9,161	0.19%
2020/05/18	4	35.74	12	35.51	36.10	-8	8,953	-0.09%
2020/05/15	18	36.57	4	36.43	35.80	14	8,840	0.16%
2020/05/14	6	37.31	16	37.28	36.50	-10	8,503	-0.12%
2020/05/13	6	36.33	14	36.53	37.45	-8	8,158	-0.10%
2020/05/12	8	35.59	90	35.19	35.85	-82	7,777	-1.05%
2020/05/11	6.3	33.68	7	34.10	34.90	-0.7	7,351	-0.01%
2020/05/08	9	32.96	8	33.21	33.00	1	6,940	0.01%
2020/05/07	3	31.82	1	31.95	31.95	2	6,412	0.03%
2020/05/06	10	31.10	12	31.10	31.25	-2	6,293	-0.03%
2020/05/05	10	30.75	20	31.00	30.60	-10	6,183	-0.16%
2020/05/04	5	30.40	0	0.00	30.55	5	6,093	0.08%
2020/04/30	6	30.93	2	30.85	31.00	4	6,073	0.07%
2020/04/29	10	30.90	6	30.71	30.75	4	6,055	0.07%
2020/04/28	5	30.90	10	30.93	30.95	-5	6,023	-0.08%
2020/04/27	5	30.65	143	29.99	30.80	-138	5,969	-2.31%	大賣/鉅額交易
2020/04/23	0	0.00	3	28.40	28.35	-3	5,699	-0.05%
2020/04/22	44	27.34	110	27.61	28.10	-66	5,707	-1.16%	大賣/
2020/04/21	7	28.49	111	28.79	27.80	-104	5,660	-1.84%	大賣/鉅額交易
2020/04/20	0	0.00	80	29.03	28.85	-80	5,640	-1.42%
2020/04/17	1	28.80	42	29.30	28.75	-41	5,625	-0.73%
2020/04/16	7	29.04	2	28.88	29.10	5	5,528	0.09%
2020/04/15	2	28.20	0	0.00	28.15	2	5,394	0.04%
2020/04/14	11	27.82	0	0.00	27.90	11	5,394	0.20%
2020/04/13	2	27.55	2	27.70	27.50	0	5,393	0.00%
2020/04/10	11	27.80	0	0.00	27.80	11	5,406	0.20%
2020/04/09	0	0.00	2	27.60	27.60	-2	5,419	-0.04%
2020/04/08	1	26.35	1	26.25	26.80	0	5,307	0.00%
2020/04/06	0	0.00	9	25.30	25.20	-9	5,157	-0.17%
2020/04/01	1	24.85	0	0.00	24.95	1	5,183	0.02%
2020/03/31	5	24.68	1	25.10	24.70	4	5,167	0.08%
2020/03/30	1	25.00	1	24.80	25.10	0	5,085	0.00%
2020/03/27	0	0.00	4	24.53	24.60	-4	4,988	-0.08%
2020/03/26	0	0.00	1	24.00	24.05	-1	4,862	-0.02%
2020/03/25	3	25.00	0	0.00	24.30	3	4,773	0.06%
2020/03/24	3	23.65	16	23.46	23.75	-13	4,530	-0.29%
2020/03/23	40	21.54	0	0.00	21.60	40	4,424	0.90%
2020/03/20	15	22.43	39	22.63	22.60	-24	4,426	-0.54%
2020/03/19	150	22.16	89	21.64	21.00	61	4,364	1.40%	大買/
2020/03/18	20	22.60	0	0.00	22.40	20	4,298	0.47%
2020/03/17	31	22.16	0	0.00	22.00	31	4,367	0.71%
2020/03/16	0	0.00	1	23.70	23.70	-1	4,396	-0.02%
2020/03/13	21	23.67	0.4	25.10	25.00	20.6	4,384	0.47%
2020/03/12	2	26.20	1	26.45	26.15	1	4,318	0.02%
2020/03/11	0	0.00	1	28.30	28.25	-1	4,250	-0.02%
2020/03/10	7	28.32	0	0.00	28.40	7	4,285	0.16%
2020/03/09	2	29.25	0	0.00	29.00	2	4,176	0.05%
2020/03/06	1	30.30	0	0.00	30.30	1	4,136	0.02%
2020/03/05	3	30.65	0	0.00	30.60	3	4,249	0.07%
2020/03/03	10	30.68	0	0.00	30.55	10	4,397	0.23%
2020/02/27	2	31.30	2	31.68	30.90	0	4,561	0.00%
2020/02/21	4	31.20	0	0.00	31.20	4	5,163	0.08%
2020/02/18	4	30.85	0	0.00	30.85	4	5,200	0.08%
2020/02/12	2	29.40	1	29.75	29.80	1	5,426	0.02%
2020/02/05	0	0.00	1	29.45	29.35	-1	6,321	-0.02%
2020/02/04	1	29.50	0	0.00	29.55	1	6,353	0.02%
2020/02/03	0	0.00	11	28.60	29.35	-11	6,363	-0.17%
2020/01/31	3	29.73	0	0.00	29.75	3	6,368	0.05%
2020/01/30	0	0.00	5	29.52	29.00	-5	6,404	-0.08%
2020/01/17	1	31.55	4	31.63	31.40	-3	6,288	-0.05%
2020/01/16	14	31.49	5	31.49	31.60	9	6,288	0.14%
2020/01/02	1	31.65	8	31.48	31.90	-7	7,116	-0.10%
2019/12/30	0	0.00	5	31.05	31.05	-5	7,215	-0.07%
2019/12/27	5	31.35	4	31.31	31.15	1	7,464	0.01%
2019/12/26	5	30.90	5	30.94	30.90	0	7,462	0.00%
2019/12/25	0	0.00	5	30.90	30.75	-5	7,466	-0.07%
2019/12/24	1	30.75	0	0.00	30.75	1	7,495	0.01%
2019/12/20	0	0.00	1	31.30	31.05	-1	7,472	-0.01%
2019/12/19	0	0.00	5	30.90	31.20	-5	7,447	-0.07%
2019/12/18	13	31.12	3	31.00	31.10	10	7,423	0.13%
2019/12/17	10	31.00	0	0.00	30.95	10	7,381	0.14%
2019/12/16	1	30.80	1	30.90	31.00	0	7,349	0.00%
2019/12/12	2	30.33	5	30.35	30.20	-3	7,172	-0.04%
2019/12/11	6	30.81	3	30.70	30.80	3	7,033	0.04%
2019/12/10	3	31.62	1	31.60	31.45	2	6,910	0.03%
2019/12/05	2	32.30	2	31.80	31.90	0	6,892	0.00%
2019/12/04	2	31.68	1	31.80	31.90	1	6,846	0.01%
2019/12/03	1	31.60	1	31.65	31.65	0	6,889	0.00%
2019/12/02	4	31.71	2	31.40	31.30	2	6,883	0.03%
2019/11/28	1	32.75	1	32.75	32.70	0	6,789	0.00%
2019/11/27	40	33.03	40	33.10	33.15	0	6,741	0.00%
2019/11/25	15	33.04	1	33.10	32.60	14	6,607	0.21%
2019/11/22	27	32.43	28	32.76	32.55	-1	6,450	-0.02%
2019/11/21	1	31.30	0	0.00	32.05	1	6,166	0.02%
2019/11/20	2	31.85	1	31.65	31.50	1	6,381	0.02%
2019/11/19	4	32.23	0	0.00	32.00	4	6,753	0.06%
2019/11/18	0	0.00	70	31.70	32.05	-70	6,768	-1.03%
2019/11/15	1	31.85	0	0.00	31.85	1	6,786	0.01%
2019/11/14	0	0.00	2	32.05	31.85	-2	6,799	-0.03%
2019/11/12	3	32.70	0	0.00	32.55	3	6,786	0.04%
2019/11/11	77	32.69	2	32.63	32.55	75	6,729	1.11%
2019/11/08	1	32.95	7.7	32.99	32.85	-6.7	6,584	-0.10%
2019/11/07	1	31.80	5	31.65	31.75	-4	6,266	-0.06%
2019/11/06	0	0.00	15	32.00	32.15	-15	6,253	-0.24%
2019/11/05	6	32.65	3	32.70	32.75	3	6,175	0.05%
2019/11/04	1.2	31.88	5	31.64	32.05	-3.8	5,941	-0.06%
2019/11/01	2	29.70	0	0.00	29.70	2	5,705	0.04%
2019/10/31	2	29.93	0	0.00	29.95	2	5,708	0.04%
2019/10/29	5	30.72	0	0.00	30.50	5	5,603	0.09%
2019/10/28	0	0.00	1	31.55	31.40	-1	5,531	-0.02%
2019/10/25	0	0.00	1	31.80	31.55	-1	5,527	-0.02%
2019/10/24	1	31.85	1	31.70	31.75	0	5,522	0.00%
2019/10/23	0	0.00	2	31.80	31.50	-2	5,547	-0.04%
2019/10/22	2	32.05	1	32.25	32.00	1	5,538	0.02%
2019/10/21	2.3	31.86	3	31.88	32.05	-0.7	5,473	-0.01%
2019/10/18	2	31.25	10	31.25	31.35	-8	5,387	-0.15%
2019/10/17	12	31.30	1	31.00	31.35	11	5,366	0.20%
2019/10/15	8	31.14	0	0.00	30.90	8	5,293	0.15%
2019/10/14	6	30.23	11	30.67	31.00	-5	5,017	-0.10%
2019/10/07	0.5	30.75	102	30.21	30.90	-101.5	4,709	-2.16%	大賣/鉅額交易
2019/10/04	2	30.00	7	29.89	29.80	-5	4,594	-0.11%
2019/10/03	8	30.10	121	29.62	30.10	-113	4,570	-2.47%	大賣/鉅額交易
2019/10/02	11	28.95	0	0.00	29.40	11	4,302	0.26%
2019/09/27	2	28.25	0	0.00	28.15	2	4,302	0.05%
2019/09/24	10	28.90	0	0.00	29.00	10	4,368	0.23%
2019/09/20	0	0.00	1	28.50	28.30	-1	4,381	-0.02%
2019/09/18	1	28.70	0	0.00	28.50	1	4,383	0.02%
2019/09/12	0	0.00	5	29.00	29.00	-5	4,640	-0.11%
2019/09/11	6	28.80	0	0.00	28.75	6	4,673	0.13%
2019/09/10	5	28.20	11	28.70	29.00	-6	4,647	-0.13%
2019/09/05	10	29.15	4	29.70	29.20	6	4,627	0.13%
2019/09/04	9	29.19	6	28.98	29.35	3	4,608	0.07%
2019/09/03	4	28.69	3	28.88	28.95	1	4,617	0.02%
2019/09/02	0	0.00	2	28.25	28.25	-2	4,558	-0.04%
2019/08/28	2	28.05	0	0.00	28.05	2	4,513	0.04%
2019/08/27	4	28.10	0	0.00	28.00	4	4,599	0.09%
2019/08/26	12	27.98	11	28.19	28.10	1	4,548	0.02%
2019/08/23	16	30.36	1	30.35	30.30	15	4,475	0.34%
2019/08/22	110	31.03	13	30.99	30.80	97	4,316	2.25%	大買/
2019/08/21	1	33.85	0	0.00	34.00	1	3,965	0.03%
2019/08/15	1	32.75	1	32.70	32.50	0	4,190	0.00%
2019/08/07	100	32.15	0	0.00	31.60	100	4,338	2.31%
2019/08/05	1	32.30	0	0.00	32.25	1	4,458	0.02%
2019/08/02	14	32.90	0	0.00	32.80	14	4,542	0.31%
2019/08/01	0	0.00	100	33.70	33.90	-100	4,559	-2.19%
2019/07/29	1	34.50	0	0.00	34.50	1	4,631	0.02%
2019/07/23	0	0.00	20	34.75	34.75	-20	4,753	-0.42%
2019/07/17	1	35.10	0	0.00	35.05	1	4,961	0.02%
2019/07/15	2	35.58	1	35.45	35.35	1	5,215	0.02%
2019/07/12	1	35.50	0	0.00	35.25	1	5,313	0.02%
2019/07/11	20	34.55	0	0.00	34.65	20	5,449	0.37%
2019/07/10	0	0.00	2	34.20	34.10	-2	5,479	-0.04%
2019/07/09	1	33.70	0.3	34.30	33.70	0.7	5,638	0.01%
2019/07/05	1	34.35	0	0.00	34.55	1	5,925	0.02%
2019/07/04	1	34.45	5	34.38	34.60	-4	6,265	-0.06%
2019/07/02	0	0.00	4	34.01	33.95	-4	6,845	-0.06%
2019/07/01	1	33.80	0	0.00	34.05	1	6,896	0.01%
2019/06/26	3	33.05	4	33.08	33.15	-1	7,213	-0.01%
2019/06/21	2	34.25	0	0.00	33.60	2	7,380	0.03%
2019/06/17	0	0.00	3	32.20	32.25	-3	7,868	-0.04%
2019/06/14	2	32.45	0	0.00	32.20	2	7,933	0.03%
2019/06/13	5	32.58	7	32.73	32.65	-2	7,961	-0.03%
2019/06/12	7	32.15	6	31.98	32.30	1	7,865	0.01%
2019/06/10	0	0.00	2	31.35	31.55	-2	8,020	-0.02%
2019/06/05	2	31.35	2	31.75	31.30	0	8,334	0.00%
2019/06/04	1	31.15	0	0.00	31.10	1	8,331	0.01%
2019/06/03	1	30.95	0	0.00	31.05	1	8,323	0.01%
2019/05/31	3	32.13	2	32.40	32.00	1	8,202	0.01%
2019/05/30	2	32.08	1	32.25	31.95	1	8,176	0.01%
2019/05/29	3	31.67	4	31.64	32.70	-1	8,135	-0.01%
2019/05/28	3	31.25	2	31.40	31.10	1	8,068	0.01%
2019/05/27	0	0.00	1	30.10	30.95	-1	8,098	-0.01%
2019/05/21	1	33.55	1	33.60	33.25	0	7,838	0.00%
2019/05/20	5	33.87	5	34.20	33.65	0	7,855	0.00%
2019/05/16	33	34.18	35	34.31	34.05	-2	7,855	-0.03%
2019/05/15	8	33.31	2	33.50	33.50	6	7,953	0.08%
2019/05/14	4	31.73	1	31.50	32.60	3	7,996	0.04%
2019/05/13	1	33.15	1	33.00	33.00	0	7,903	0.00%
2019/05/10	1	34.85	1	35.15	33.95	0	7,912	0.00%
2019/05/09	1	35.70	0	0.00	35.05	1	7,883	0.01%
2019/05/08	1	36.35	10	36.35	36.60	-9	7,993	-0.11%
2019/05/06	3	37.25	1	36.60	36.70	2	8,284	0.02%
2019/04/30	3	36.35	3	36.68	36.95	0	8,159	0.00%
2019/04/29	0	0.00	5	36.35	36.25	-5	8,146	-0.06%
2019/04/26	6	37.10	20	37.05	37.00	-14	8,183	-0.17%
2019/04/25	17	38.07	66	37.91	37.85	-49	8,169	-0.60%
2019/04/22	0	0.00	1	38.70	37.80	-1	8,045	-0.01%
2019/04/19	0	0.00	2	38.20	38.35	-2	8,029	-0.02%
2019/04/18	67.3	37.63	52	37.81	37.35	15.3	7,983	0.19%
2019/04/17	0	0.00	2	38.20	37.50	-2	7,919	-0.03%
2019/04/16	3	37.43	2	37.48	37.35	1	7,788	0.01%
2019/04/15	3	37.33	5	37.37	37.15	-2	7,682	-0.03%
2019/04/12	2	36.15	2	36.25	36.30	0	7,588	0.00%
2019/04/11	8	36.53	2.1	36.79	36.20	6	7,488	0.08%
2019/04/10	2	38.00	9	37.92	37.25	-7	7,275	-0.10%
2019/04/09	16	37.13	23	37.02	37.20	-7	6,956	-0.10%
2019/04/08	3	35.10	0	0.00	35.95	3	6,570	0.05%
2019/04/03	3	34.30	0	0.00	34.50	3	6,398	0.05%
2019/04/02	0	0.00	2	34.25	34.15	-2	6,334	-0.03%
2019/04/01	1	34.55	1	34.05	33.95	0	6,285	0.00%
2019/03/29	1	34.00	2	34.43	34.50	-1	6,158	-0.02%
2019/03/27	1	33.40	2	33.68	33.65	-1	6,233	-0.02%
2019/03/26	2	34.05	0	0.00	33.60	2	6,351	0.03%
2019/03/25	1	33.50	0	0.00	33.75	1	6,341	0.02%
2019/03/22	2	34.10	2	34.55	33.80	0	6,338	0.00%
2019/03/21	68	35.43	63	35.31	35.10	5	6,491	0.08%
2019/03/20	0	0.00	3.3	34.19	34.55	-3.3	7,202	-0.05%
2019/03/19	1	33.35	4	33.63	33.35	-3	7,144	-0.04%
2019/03/18	1	34.35	1	34.70	34.10	0	7,276	0.00%
2019/03/15	0	0.00	20	34.00	34.10	-20	7,280	-0.27%
2019/03/12	0.1	34.70	1	34.60	34.70	-0.9	7,213	-0.01%
2019/03/06	0	0.00	1	32.60	32.60	-1	7,460	-0.01%
2019/03/04	2	32.78	2	33.00	32.70	0	7,753	0.00%
2019/02/22	1	32.95	0	0.00	32.95	1	8,149	0.01%
2019/02/20	0	0.00	6	33.45	33.10	-6	8,506	-0.07%
2019/02/19	0	0.00	2	32.83	33.00	-2	8,725	-0.02%
2019/02/18	2	31.68	2	31.88	32.00	0	8,776	0.00%
2019/02/15	15	32.50	16	32.86	32.45	-1	8,974	-0.01%
2019/02/14	30	33.08	29	33.25	32.95	1	9,148	0.01%
2019/02/13	4	32.85	0	0.00	33.00	4	9,185	0.04%
2019/01/29	1.3	31.97	15	32.10	32.45	-13.7	9,548	-0.14%
2019/01/28	2	32.15	5	32.12	32.10	-3	9,420	-0.03%
2019/01/25	3	30.60	10	30.64	30.80	-7	9,325	-0.08%
2019/01/24	2	30.03	6	30.00	29.90	-4	9,306	-0.04%
2019/01/23	35	29.80	36	29.24	29.85	-1	9,333	-0.01%
2019/01/22	3	29.78	0	0.00	29.40	3	9,377	0.03%
2019/01/18	4	29.03	2	28.98	29.55	2	9,444	0.02%
2019/01/17	1	30.10	0	0.00	29.20	1	9,525	0.01%
2019/01/16	1	29.95	0	0.00	29.85	1	9,492	0.01%
2019/01/15	1	30.15	1	30.40	30.30	0	9,452	0.00%
2019/01/11	18	29.41	5	29.85	29.55	13	9,515	0.14%
2019/01/10	5	30.77	14	30.83	30.70	-9	9,456	-0.10%
2019/01/09	11	30.47	0	0.00	30.55	11	9,464	0.12%
2019/01/08	2	30.23	3	30.13	29.80	-1	9,483	-0.01%
2019/01/07	4	29.73	3	29.72	29.60	1	9,469	0.01%
2019/01/04	15	29.14	6	29.30	29.00	9	9,580	0.09%
2019/01/03	38	30.29	34	30.27	30.30	4	9,665	0.04%
2018/12/26	0	0.00	1	30.85	30.25	-1	9,965	-0.01%
2018/12/25	1	29.90	3	30.22	30.25	-2	10,109	-0.02%
2018/12/24	0	0.00	4	30.31	30.30	-4	10,397	-0.04%
2018/12/22	5	30.16	0	0.00	30.05	5	10,402	0.05%
2018/12/21	4	29.86	6	29.26	30.50	-2	10,443	-0.02%
2018/12/20	2	30.43	3	30.43	29.70	-1	10,349	-0.01%
2018/12/19	2	32.18	38	32.29	31.85	-36	10,170	-0.35%
2018/12/18	7	31.92	10	32.14	31.90	-3	10,041	-0.03%
2018/12/17	8	32.00	2	32.18	32.20	6	10,053	0.06%
2018/12/14	9	32.17	6	32.49	31.85	3	10,062	0.03%
2018/12/13	20	34.61	29	34.61	33.50	-9	9,881	-0.09%
2018/12/12	8	32.25	9	32.23	32.60	-1	8,813	-0.01%
2018/12/11	17	31.94	15	32.04	32.00	2	8,820	0.02%
2018/12/10	36	30.75	33	31.41	30.70	3	8,730	0.03%
2018/12/07	3	31.53	3	31.68	31.80	0	8,751	0.00%
2018/12/06	3	31.60	5	31.11	31.70	-2	8,775	-0.02%
2018/12/05	3	32.70	1	32.85	32.70	2	8,855	0.02%
2018/12/04	8	33.54	4	33.79	33.45	4	8,873	0.05%
2018/12/03	4	32.65	8	33.38	33.50	-4	8,805	-0.05%
2018/11/30	1	31.70	2	31.95	31.70	-1	8,545	-0.01%
2018/11/29	32	31.53	32	32.04	31.50	0	8,644	0.00%
2018/11/28	4	31.83	2	31.60	31.80	2	8,697	0.02%
2018/11/27	2	31.55	2	31.95	32.40	0	8,626	0.00%
2018/11/26	4	30.41	11	31.12	31.45	-7	8,659	-0.08%
2018/11/23	12	30.49	8	29.85	29.85	4	8,610	0.05%
2018/11/22	6	31.67	10	31.93	31.50	-4	8,498	-0.05%
2018/11/21	3	31.03	4	31.90	32.25	-1	8,561	-0.01%
2018/11/20	1	31.35	0	0.00	31.60	1	8,677	0.01%
2018/11/19	4	32.46	3	31.83	32.00	1	8,643	0.01%
2018/11/16	4	32.05	3	32.20	32.00	1	8,521	0.01%
2018/11/15	2	30.58	2.5	30.64	30.40	-0.5	8,445	-0.01%
2018/11/14	5	29.90	10	30.17	30.40	-5	8,442	-0.06%
2018/11/13	6	27.99	14	28.78	29.30	-8	8,313	-0.10%
2018/11/12	8	28.67	14	28.80	28.20	-6	8,185	-0.07%
2018/11/09	8	27.63	7	27.81	28.30	1	8,118	0.01%
2018/11/08	0	0.00	6	27.90	27.90	-6	8,008	-0.07%
2018/11/02	0	0.00	9	26.55	26.30	-9	8,026	-0.11%
2018/11/01	2	25.35	10	25.25	25.30	-8	7,918	-0.10%
2018/10/31	0	0.00	11	24.16	24.40	-11	7,903	-0.14%
2018/10/30	0	0.00	15	23.05	23.50	-15	7,954	-0.19%
2018/10/29	15	22.95	15	22.71	22.95	0	8,015	0.00%
2018/10/26	15	22.77	15	22.93	22.55	0	8,112	0.00%
2018/10/25	2	22.05	3	22.03	22.45	-1	8,115	-0.01%
2018/10/24	5	23.80	5	23.50	24.00	0	8,016	0.00%
2018/10/23	55	23.92	5	24.45	23.85	50	8,147	0.61%
2018/10/22	3	24.45	2	24.35	24.40	1	8,349	0.01%
2018/10/19	20	23.54	20	23.43	23.90	0	8,859	0.00%
2018/10/17	8	23.93	0	0.00	23.70	8	8,998	0.09%
2018/10/16	10	24.50	0	0.00	24.50	10	8,949	0.11%
2018/10/12	11	23.79	9	23.95	24.00	2	9,258	0.02%
2018/10/11	11	23.65	60	24.09	23.60	-49	9,310	-0.53%
2018/10/09	8	26.48	5	25.90	26.20	3	9,330	0.03%
2018/10/08	25	26.42	10	26.83	26.65	15	9,758	0.15%
2018/10/05	18.5	26.16	7	26.15	26.20	11.5	9,945	0.12%
2018/10/04	7	27.86	6	27.98	28.00	1	10,587	0.01%
2018/10/03	29	28.14	7	28.54	28.20	22	11,209	0.20%
2018/10/02	47	29.36	1	28.95	28.95	46	11,130	0.41%
2018/10/01	8	31.53	5	31.70	31.50	3	10,872	0.03%
2018/09/28	6	31.63	0	0.00	31.30	6	10,923	0.05%
2018/09/27	3	31.68	1	31.85	31.80	2	10,889	0.02%
2018/09/26	1	32.10	15	32.30	32.05	-14	10,852	-0.13%
2018/09/21	5	31.20	1	31.10	31.05	4	10,816	0.04%
2018/09/20	1	31.30	0	0.00	31.55	1	10,780	0.01%
2018/09/19	31	31.73	0	0.00	31.30	31	10,761	0.29%
2018/09/18	27	32.01	26.2	31.95	32.00	0.8	10,667	0.01%
2018/09/17	11	32.14	0.5	32.20	32.00	10.5	10,634	0.10%
2018/09/14	0	0.00	2.5	32.22	32.50	-2.5	10,701	-0.02%
2018/09/12	2	31.40	0	0.00	31.00	2	10,627	0.02%
2018/09/11	11	30.44	2	31.63	31.95	9	10,650	0.08%
2018/09/10	13	32.03	3	33.00	32.05	10	10,611	0.09%
2018/09/07	3	34.27	0	0.00	33.30	3	10,656	0.03%
2018/09/05	3.5	34.54	4	34.49	34.50	-0.5	10,714	0.00%
2018/09/04	6	36.00	1	35.95	36.00	5	10,692	0.05%
2018/09/03	2	36.13	0	0.00	35.80	2	10,587	0.02%
2018/08/31	0.5	37.60	21	36.57	36.70	-20.5	10,639	-0.19%
2018/08/30	2	36.30	0	0.00	36.20	2	10,625	0.02%
2018/08/28	8	35.09	16	35.39	35.50	-8	10,829	-0.07%
2018/08/27	1	35.50	3	35.63	35.15	-2	10,920	-0.02%
2018/08/24	15	33.72	0	0.00	33.80	15	10,953	0.14%
2018/08/23	5	33.71	40	33.85	34.10	-35	10,966	-0.32%
2018/08/22	34	34.16	0	0.00	33.75	34	10,906	0.31%
2018/08/21	29	34.99	22	35.22	35.40	7	11,046	0.06%
2018/08/20	21	35.70	0	0.00	34.50	21	11,315	0.19%
2018/08/17	34	36.45	2	36.73	36.00	32	11,326	0.28%
2018/08/16	10	36.90	0	0.00	36.65	10	11,348	0.09%
2018/08/13	1	35.60	11	35.90	35.50	-10	12,287	-0.08%
2018/08/10	7	38.31	5	38.80	37.55	2	12,187	0.02%
2018/08/09	0	0.00	1	39.05	38.60	-1	12,281	-0.01%
2018/08/08	12	38.83	0	0.00	38.60	12	12,387	0.10%
2018/08/07	3	38.63	4	38.71	38.85	-1	12,422	-0.01%
2018/08/06	1	38.35	2	38.95	38.35	-1	12,517	-0.01%
2018/08/03	3	37.50	1	39.25	39.00	2	12,550	0.02%
2018/08/02	2	37.75	2	37.75	37.65	0	12,638	0.00%
2018/08/01	8	39.53	18	39.51	39.10	-10	12,681	-0.08%
2018/07/31	4	39.24	0	0.00	39.25	4	12,843	0.03%
2018/07/30	42	40.04	2	39.38	38.85	40	13,019	0.31%
2018/07/27	23	40.03	11	39.83	40.05	12	12,973	0.09%
2018/07/26	16	39.78	36	39.99	40.70	-20	12,803	-0.16%
2018/07/25	3	38.42	7	38.61	37.90	-4	12,359	-0.03%
2018/07/23	2	37.85	2	38.08	37.60	0	12,360	0.00%
2018/07/20	6	38.67	17	38.68	38.35	-11	12,460	-0.09%
2018/07/19	4	37.48	4	37.65	37.15	0	12,298	0.00%
2018/07/18	13	38.62	2	38.20	37.80	11	12,405	0.09%
2018/07/17	1	38.70	3	38.53	38.90	-2	12,362	-0.02%
2018/07/16	36	38.33	39	38.64	38.65	-3	12,343	-0.02%
2018/07/13	22	37.58	28	37.65	37.05	-6	11,991	-0.05%
2018/07/12	157.3	37.22	160	37.50	37.55	-2.7	11,975	-0.02%	大買/大賣/
2018/07/11	8	36.48	32	36.80	37.15	-24	11,380	-0.21%
2018/07/10	3	33.82	3	33.47	33.80	0	10,879	0.00%
2018/07/06	55	31.56	0	0.00	31.20	55	11,464	0.48%
2018/07/05	2	32.20	0	0.00	32.25	2	11,945	0.02%
2018/07/04	2	32.70	2	32.45	32.70	0	12,447	0.00%
2018/07/03	0	0.00	1	32.40	32.10	-1	13,006	-0.01%
2018/07/02	5	33.69	0	0.00	33.10	5	13,314	0.04%
2018/06/29	1	33.90	0	0.00	33.90	1	13,399	0.01%
2018/06/28	8	33.84	8	33.78	33.70	0	13,502	0.00%
2018/06/27	4	33.18	1	33.90	32.90	3	13,814	0.02%
2018/06/25	7	34.36	6	34.43	33.80	1	13,903	0.01%
2018/06/22	4	33.51	4	33.50	33.20	0	13,990	0.00%
2018/06/21	18	33.37	18	33.32	33.50	0	14,047	0.00%
2018/06/20	10	33.04	6	33.30	32.60	4	14,114	0.03%
2018/06/19	7	34.09	26	34.12	33.75	-19	14,119	-0.13%
2018/06/15	2	35.60	0	0.00	35.20	2	14,158	0.01%
2018/06/14	6	35.17	7	34.96	34.85	-1	14,071	-0.01%
2018/06/13	2	35.30	2	35.28	34.70	0	14,041	0.00%
2018/06/12	11	35.75	1	36.00	35.45	10	14,084	0.07%
2018/06/11	4	35.85	4	35.76	35.40	0	13,952	0.00%
2018/06/08	18	35.47	20	35.77	35.85	-2	13,940	-0.01%
2018/06/07	7	35.44	1	35.55	35.20	6	13,820	0.04%
2018/06/06	27	35.95	18	36.30	35.70	9	13,746	0.07%
2018/06/05	12	35.77	11	35.96	35.75	1	13,586	0.01%
2018/06/04	24	36.78	20	36.66	36.30	4	13,518	0.03%
2018/06/01	7	36.16	17	35.95	36.20	-10	13,373	-0.07%
2018/05/31	1	34.30	0	0.00	34.25	1	13,216	0.01%
2018/05/30	7	34.40	11	34.48	34.40	-4	13,214	-0.03%
2018/05/29	26	36.04	46	35.85	35.20	-20	13,382	-0.15%
2018/05/28	8	34.37	27	34.82	34.90	-19	13,185	-0.14%
2018/05/25	12	33.82	1	33.60	33.10	11	12,886	0.09%
2018/05/24	54	34.33	39	34.04	34.00	15	12,837	0.12%
2018/05/23	18	34.37	27	34.58	34.05	-9	12,805	-0.07%
2018/05/22	79	33.93	106	34.30	35.20	-27	12,626	-0.21%	大賣/
2018/05/21	6	31.10	13	31.48	32.00	-7	12,098	-0.06%
2018/05/18	10	31.00	0	0.00	30.60	10	11,960	0.08%
2018/05/17	53	30.97	33	31.25	30.85	20	11,992	0.17%
2018/05/16	21	32.01	7	32.26	31.50	14	12,003	0.12%
2018/05/15	0	0.00	1	32.00	31.90	-1	12,099	-0.01%
2018/05/14	8	32.26	1	32.20	31.75	7	12,428	0.06%
2018/05/11	7	31.39	0	0.00	31.50	7	12,508	0.06%
2018/05/10	1	32.15	11	32.34	32.20	-10	12,735	-0.08%
2018/05/09	9	31.19	6	31.30	31.40	3	13,108	0.02%
2018/05/08	0	0.00	1	31.85	31.55	-1	14,501	-0.01%
2018/05/07	73.1	31.56	0	0.00	31.20	73.1	14,808	0.49%
2018/05/04	6	33.80	6	33.50	33.10	0	14,713	0.00%
2018/04/30	5	32.70	14	32.64	33.05	-9	14,683	-0.06%
2018/04/27	14	32.27	10	32.70	32.30	4	14,913	0.03%
2018/04/26	24	33.25	2	33.05	32.00	22	15,227	0.14%
2018/04/25	5	34.71	21	34.30	34.50	-16	15,131	-0.11%
2018/04/24	20	33.64	25	33.82	34.00	-5	15,052	-0.03%
2018/04/23	7	34.53	4	35.05	33.60	3	14,844	0.02%
2018/04/20	7	34.88	6	35.07	34.65	1	14,749	0.01%
2018/04/19	18	35.08	12	35.28	35.00	6	14,655	0.04%
2018/04/18	9.3	35.86	0	0.00	34.70	9.3	14,658	0.06%
2018/04/17	14	36.15	4	35.79	35.50	10	14,648	0.07%
2018/04/16	4	36.70	18	36.86	37.60	-14	14,689	-0.10%
2018/04/13	7	36.10	9	36.20	36.30	-2	14,611	-0.01%
2018/04/12	16	36.33	34	36.28	36.20	-18	14,567	-0.12%
2018/04/11	86	36.38	57	36.62	35.30	29	14,156	0.20%
2018/04/10	5	38.54	6	38.33	38.20	-1	13,821	-0.01%
2018/04/09	28	41.98	3	42.07	40.50	25	13,502	0.19%
2018/04/03	14	46.29	3	47.37	45.00	11	13,180	0.08%
2018/04/02	19	49.90	7	48.76	48.95	12	12,886	0.09%
2018/03/31	9	50.11	9	50.39	49.80	0	12,835	0.00%
2018/03/30	2	47.60	5	49.62	50.00	-3	12,756	-0.02%
2018/03/29	4	49.03	4	49.48	48.25	0	12,456	0.00%
2018/03/28	0	0.00	1	49.50	48.90	-1	12,459	-0.01%
2018/03/27	0	0.00	4	49.73	49.85	-4	12,570	-0.03%
2018/03/26	1.4	48.29	2	48.43	48.40	-0.6	12,396	0.00%
2018/03/23	1	46.75	1	47.50	47.00	0	12,330	0.00%
2018/03/22	0	0.00	2	48.43	48.55	-2	12,284	-0.02%
2018/03/21	3	48.37	9	48.76	48.50	-6	12,226	-0.05%
2018/03/19	12	47.15	13	46.95	46.90	-1	12,264	-0.01%
2018/03/16	3	46.43	48	46.62	47.10	-45	12,420	-0.36%
2018/03/15	5	44.94	6	45.47	45.25	-1	12,521	-0.01%
2018/03/14	15	45.35	0	0.00	45.15	15	12,655	0.12%
2018/03/13	33	45.92	0	0.00	46.00	33	12,882	0.26%
2018/03/12	2	46.35	1	46.75	45.60	1	13,218	0.01%
2018/03/09	0	0.00	11	45.60	45.95	-11	13,279	-0.08%
2018/03/08	7	44.65	7	45.29	44.60	0	13,215	0.00%
2018/03/07	6	44.69	6	45.25	44.15	0	13,213	0.00%
2018/03/06	7	45.16	6	45.28	45.50	1	13,345	0.01%
2018/03/05	0	0.00	8	44.83	44.30	-8	13,349	-0.06%
2018/03/02	33	44.25	4	44.26	44.55	29	13,462	0.22%
2018/03/01	10	46.32	11	46.35	46.10	-1	13,309	-0.01%
2018/02/27	1	47.25	4	47.98	47.25	-3	13,353	-0.02%
2018/02/26	5	47.85	0	0.00	47.60	5	13,472	0.04%
2018/02/23	7	48.01	4	48.10	47.80	3	13,931	0.02%
2018/02/22	7	48.72	1	48.20	48.10	6	14,128	0.04%
2018/02/21	4	47.75	13	48.89	50.50	-9	14,260	-0.06%
2018/02/12	5	46.27	9	46.73	46.15	-4	14,596	-0.03%
2018/02/09	6	45.61	4	46.75	46.50	2	15,312	0.01%
2018/02/08	15	48.59	4	47.35	47.50	11	16,522	0.07%
2018/02/07	9	49.21	18	49.00	49.00	-9	17,249	-0.05%
2018/02/06	8	46.26	4	47.29	46.50	4	17,155	0.02%
2018/02/05	28	47.93	19	48.42	48.50	9	16,883	0.05%
2018/02/02	8	50.21	5	50.60	49.70	3	16,783	0.02%
2018/02/01	44	52.58	27	53.06	51.40	17	16,594	0.10%
2018/01/31	101.2	55.67	115.2	55.62	53.10	-14	16,249	-0.09%	大買/大賣/
2018/01/30	23	53.87	28.2	53.51	53.10	-5.2	14,707	-0.04%
2018/01/29	10	51.89	48	51.95	51.50	-38	14,188	-0.27%
2018/01/26	13	49.69	0	0.00	49.85	13	14,070	0.09%
2018/01/25	33	51.12	2	51.20	49.50	31	14,094	0.22%
2018/01/24	7	50.58	6	50.50	51.20	1	14,062	0.01%
2018/01/23	19	51.88	30	52.88	50.30	-11	14,143	-0.08%
2018/01/22	24	52.32	19	51.86	53.40	5	13,899	0.04%
2018/01/19	0	0.00	4	48.33	48.80	-4	13,640	-0.03%
2018/01/18	5	47.61	0	0.00	47.35	5	13,612	0.04%
2018/01/17	4	49.13	3	48.60	48.30	1	13,689	0.01%
2018/01/16	4	48.08	12	48.17	48.15	-8	13,914	-0.06%
2018/01/15	3	49.08	8	49.00	48.60	-5	13,971	-0.04%
2018/01/12	2	50.70	3	50.38	49.95	-1	13,983	-0.01%
2018/01/11	8	49.50	19	50.00	49.45	-11	13,887	-0.08%
2018/01/10	9	48.51	8	48.70	49.40	1	13,737	0.01%
2018/01/09	14	46.80	16	46.69	46.90	-2	13,549	-0.01%
2018/01/08	3	47.42	27	47.32	47.50	-24	13,458	-0.18%
2018/01/05	4	45.88	32	45.83	46.30	-28	13,568	-0.21%
2018/01/04	5	45.94	4	46.36	45.80	1	13,668	0.01%
2018/01/03	2	44.95	4	45.95	46.35	-2	13,721	-0.01%
2018/01/02	12	46.22	11	46.50	45.55	1	13,633	0.01%