元太 (8069)-康和-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
290.0
漲跌
▼8.5
漲幅
-2.85%
成交量
4,413張
產業
上櫃光電類股
1464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－康和-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

康和-板橋券商分點個股進出
康和-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
2024/11/25	1.3	296.91	0	0.00	298.50	1.3	5,392	0.02%
2024/11/22	0.1	290.00	0.1	292.00	291.50	0	5,377	0.00%
2024/11/20	1	287.50	0	0.00	288.00	1	5,665	0.02%
2024/11/19	1	292.00	0	0.00	291.50	1	5,648	0.02%
2024/11/14	1.3	275.50	0	0.00	275.00	1.3	5,802	0.02%
2024/11/12	3	291.17	1	289.50	290.00	2	5,942	0.03%
2024/11/08	1	296.00	1	299.50	294.00	0	5,903	0.00%
2024/11/07	1	291.00	1	299.50	300.00	0	5,957	0.00%
2024/11/06	1	300.50	3	303.33	305.00	-2	5,820	-0.03%
2024/11/04	0	0.00	1.1	300.09	304.00	-1.1	6,010	-0.02%
2024/11/01	1	292.02	0	0.00	292.00	1	6,037	0.02%
2024/10/29	2	300.75	0	0.00	302.00	2	6,081	0.03%
2024/10/25	1	300.50	1.2	299.83	300.00	-0.2	6,168	0.00%
2024/10/24	1.2	302.75	1.1	305.41	303.00	0.1	6,217	0.00%
2024/10/23	2	315.50	0.1	315.00	314.00	1.9	6,310	0.03%
2024/10/22	0.1	311.00	0	0.00	313.00	0.1	6,260	0.00%
2024/10/21	0	309.00	0	0.00	306.00	0	6,312	0.00%
2024/10/17	0	0.00	2	311.00	313.00	-2	6,180	-0.03%
2024/10/15	0	0.00	1	306.00	306.00	-1	6,051	-0.02%
2024/10/14	1	308.00	0	0.00	304.00	1	6,036	0.02%
2024/10/09	0	0.00	0.1	302.00	300.50	-0.1	6,110	0.00%
2024/10/07	1	303.00	2.4	305.63	303.50	-1.4	6,103	-0.02%
2024/10/04	1.5	295.66	1	298.00	300.00	0.5	6,085	0.01%
2024/09/30	5.1	291.18	5	295.60	293.00	0.1	6,156	0.00%
2024/09/27	3.2	301.40	1	299.50	295.00	2.2	6,228	0.04%
2024/09/26	0	0.00	0.1	307.00	305.00	-0.1	6,392	0.00%
2024/09/25	2.1	316.14	0.2	311.50	310.50	1.9	6,401	0.03%
2024/09/24	0.2	315.00	0.1	318.20	316.00	0.1	6,458	0.00%
2024/09/23	0	0.00	1	306.50	311.00	-1	6,463	-0.02%
2024/09/20	0	0.00	1	306.09	311.00	-1	6,439	-0.02%
2024/09/19	0	0.00	0.1	298.00	300.00	-0.1	6,402	0.00%
2024/09/18	0.1	301.00	1	300.00	297.50	-0.9	6,410	-0.01%
2024/09/16	2	290.75	3	293.67	294.00	-1	6,427	-0.02%
2024/09/13	3	287.83	3	290.17	291.00	0	6,435	0.00%
2024/09/12	5	291.00	3	290.17	288.00	2	6,436	0.03%
2024/09/11	0	0.00	1	286.00	286.50	-1	6,474	-0.02%
2024/09/09	0	0.00	0	283.50	282.50	0	6,516	0.00%
2024/09/05	2	292.73	2	285.00	284.00	0	6,790	0.00%
2024/09/04	1	285.00	0	0.00	292.00	1	6,896	0.01%
2024/09/03	1	301.00	0	0.00	299.00	1	6,864	0.01%
2024/08/30	0	311.00	0	0.00	305.00	0	6,854	0.00%
2024/08/29	1	309.00	2.2	305.58	304.00	-1.2	6,761	-0.02%
2024/08/28	2.1	301.50	1	302.50	303.00	1.1	6,670	0.02%
2024/08/27	0	0.00	0	301.50	301.00	0	6,719	0.00%
2024/08/26	3	307.00	6	297.75	296.00	-3	6,733	-0.04%
2024/08/23	5	299.30	8	302.50	302.00	-3	6,789	-0.04%
2024/08/22	7	294.57	3.1	296.07	298.50	3.9	6,702	0.06%
2024/08/20	2	284.50	2	281.00	281.50	0	6,546	0.00%
2024/08/16	0	0.00	1.2	291.52	286.50	-1.2	6,658	-0.02%
2024/08/14	3	286.50	2	286.50	284.00	1	6,366	0.02%
2024/08/12	2	282.50	2	281.50	282.00	0	6,251	0.00%
2024/08/09	0.2	282.00	2.1	276.66	283.00	-1.8	6,217	-0.03%
2024/08/08	0	261.50	3	262.33	261.50	-3	6,152	-0.05%
2024/08/07	1	260.00	2	252.25	260.00	-1	6,272	-0.02%
2024/08/06	2	228.00	2.8	237.45	239.50	-0.8	6,173	-0.01%
2024/08/05	4	247.75	0	0.00	241.50	4	6,096	0.07%
2024/08/02	0.1	265.00	1	268.00	268.00	-0.9	6,103	-0.01%
2024/07/31	2	265.50	7	268.57	269.50	-5	6,009	-0.08%
2024/07/30	14	255.71	15	257.87	268.00	-1	5,998	-0.02%
2024/07/29	3	266.33	3	268.00	266.50	0	6,010	0.00%
2024/07/26	0.4	264.00	1	267.00	263.00	-0.6	6,029	-0.01%
2024/07/23	2	247.00	2	248.50	254.50	0	5,982	0.00%
2024/07/22	1	240.00	0.3	245.00	245.00	0.7	6,140	0.01%
2024/07/19	4.5	264.32	0	0.00	262.00	4.5	6,211	0.07%
2024/07/18	0	0.00	1.4	265.23	264.50	-1.4	6,262	-0.02%
2024/07/17	2.5	273.90	2	274.75	274.50	0.5	6,280	0.01%
2024/07/16	0.8	271.00	1.3	270.37	272.00	-0.6	6,344	-0.01%
2024/07/15	3.3	268.84	0	270.00	268.00	3.3	6,436	0.05%
2024/07/12	1	270.50	0	0.00	270.50	1	6,538	0.02%
2024/07/11	1	280.50	5	279.00	279.00	-4	6,626	-0.06%
2024/07/10	2	269.49	2.3	265.50	266.50	-0.3	6,577	0.00%
2024/07/08	0	0.00	1.2	263.33	263.00	-1.2	6,611	-0.02%
2024/07/05	3.4	273.73	1	271.95	271.00	2.3	6,577	0.04%
2024/07/04	1.2	274.80	2	273.50	275.00	-0.9	6,591	-0.01%
2024/07/03	2.5	272.28	5	271.11	275.00	-2.6	6,561	-0.04%
2024/07/02	8	264.19	8.1	261.99	261.50	-0.1	6,428	0.00%
2024/07/01	10	247.50	11	250.04	249.50	-1	6,268	-0.02%
2024/06/28	1	247.50	5	254.20	252.00	-4	6,249	-0.06%
2024/06/27	2	253.00	1	247.00	250.50	1	6,154	0.02%
2024/06/26	0	0.00	4	237.38	239.50	-4	6,084	-0.07%
2024/06/25	3.5	233.29	4	237.00	234.00	-0.6	6,096	-0.01%
2024/06/24	3.8	233.53	0	0.00	234.00	3.8	6,085	0.06%
2024/06/21	0	0.00	0.1	241.00	239.50	-0.1	6,114	0.00%
2024/06/20	0.1	240.50	0	0.00	241.50	0.1	6,101	0.00%
2024/06/19	0	0.00	0.1	239.00	238.50	-0.1	6,185	0.00%
2024/06/18	0	239.50	0.2	240.00	239.00	-0.1	6,195	0.00%
2024/06/17	0.2	245.00	0	0.00	246.00	0.2	6,151	0.00%
2024/06/14	0	0.00	1	249.49	250.00	-1	6,152	-0.02%
2024/06/13	0	0.00	1	251.00	246.50	-1	6,150	-0.02%
2024/06/12	1.4	242.70	7	240.93	243.00	-5.6	6,061	-0.09%
2024/06/11	0	0.00	29	227.69	232.50	-29	5,905	-0.49%
2024/06/07	1	216.00	0	0.00	215.00	1	5,799	0.02%
2024/06/06	11	215.09	9	221.50	215.00	2	5,861	0.03%
2024/06/03	10	221.50	10	223.00	221.50	0	6,340	0.00%
2024/05/31	10	220.00	10	223.00	219.50	0	6,432	0.00%
2024/05/30	21	221.33	2	226.00	220.00	19	6,424	0.30%
2024/05/29	0	0.00	2	234.25	227.00	-2	6,488	-0.03%
2024/05/28	0	0.00	7	227.00	229.50	-7	6,558	-0.11%
2024/05/27	0	0.00	2	227.00	226.00	-2	6,830	-0.03%
2024/05/23	9	226.00	6	223.42	225.50	3	6,933	0.04%
2024/05/22	4	215.75	11	217.86	216.50	-7	6,831	-0.10%
2024/05/21	0	211.00	0	0.00	210.50	0	6,826	0.00%
2024/05/20	0	0.00	2	212.50	212.50	-2	6,921	-0.03%
2024/05/17	2	209.00	1	208.50	209.00	1	6,992	0.01%
2024/05/16	8	214.38	1	210.00	210.50	7	7,020	0.10%
2024/05/14	5	214.60	3	213.17	214.00	2	7,213	0.03%
2024/05/13	0	0.00	16	217.50	219.00	-16	7,201	-0.22%
2024/05/10	1	208.50	2	210.25	210.50	-1	7,130	-0.01%
2024/05/09	7	209.29	0	0.00	208.00	7	7,297	0.10%
2024/05/08	3	210.50	0	0.00	209.50	3	7,447	0.04%
2024/05/07	4	217.13	3	215.33	217.00	1	7,477	0.01%
2024/05/06	0	0.00	1	220.00	218.00	-1	7,669	-0.01%
2024/05/02	2	216.50	9	216.44	216.00	-7	8,247	-0.08%
2024/04/30	9	212.28	2	212.25	210.00	7	8,213	0.09%
2024/04/29	17	222.85	1	221.50	220.50	16	8,180	0.20%
2024/04/26	3.1	226.44	31	229.53	227.50	-27.9	8,103	-0.34%
2024/04/25	8	215.38	10	217.45	216.50	-2	8,015	-0.02%
2024/04/24	1	210.50	24	212.00	209.00	-23	7,906	-0.29%
2024/04/23	20	208.50	0	0.00	208.00	20	7,910	0.25%
2024/04/22	6	208.50	1	207.50	207.00	5	7,885	0.06%
2024/04/19	3	219.33	0	0.00	215.00	3	7,795	0.04%
2024/04/18	32	226.91	16	230.72	225.50	16	7,695	0.21%
2024/04/17	34	229.94	14.4	230.48	229.00	19.6	7,574	0.26%
2024/04/16	1	239.00	0	236.00	237.00	1	7,500	0.01%
2024/04/15	1	241.50	1	243.46	241.00	0	7,467	0.00%
2024/04/09	0	0.00	0	230.50	231.00	0	7,358	0.00%
2024/04/08	1	233.50	17	231.03	232.00	-16	7,348	-0.22%
2024/04/03	6	227.50	0	0.00	227.00	6	7,334	0.08%
2024/04/02	0.1	229.50	0.6	232.50	230.00	-0.5	7,325	-0.01%
2024/04/01	10	230.15	1	233.00	231.50	9	7,508	0.12%
2024/03/29	2	227.50	0	0.00	229.00	2	7,556	0.03%
2024/03/28	1	228.51	0	0.00	227.00	1	7,624	0.01%
2024/03/25	0	0.00	1	234.00	237.00	-1	7,892	-0.01%
2024/03/21	0	236.50	1	241.46	236.50	-1	7,785	-0.01%
2024/03/19	0	0.00	0	240.50	239.50	0	7,963	0.00%
2024/03/18	5	242.00	0	0.00	244.50	5	7,934	0.06%
2024/03/15	1	235.50	2	236.75	234.00	-1	7,914	-0.01%
2024/03/14	1.3	233.23	0	234.00	235.50	1.3	7,900	0.02%
2024/03/13	1	233.00	7	231.93	230.50	-6	7,846	-0.08%
2024/03/12	3	235.17	4	237.75	236.00	-1	7,793	-0.01%
2024/03/11	31	226.02	31	227.56	229.50	0	7,722	0.00%
2024/03/08	3	231.83	7.5	227.40	222.50	-4.5	7,635	-0.06%
2024/03/07	1	242.00	0	0.00	240.00	1	7,314	0.01%
2024/03/05	0	0.00	0	241.00	241.00	0	7,259	0.00%
2024/03/04	2	253.75	2	246.51	246.50	0	7,191	0.00%
2024/03/01	2.2	245.05	2.1	250.00	253.00	0.1	7,109	0.00%
2024/02/29	7	240.57	7.1	243.28	246.00	-0.1	6,948	0.00%
2024/02/27	0.2	230.00	1	224.50	230.00	-0.9	6,664	-0.01%
2024/02/26	1	223.00	0.4	222.00	223.50	0.6	6,590	0.01%
2024/02/23	1	232.00	7	234.79	231.50	-6	6,505	-0.09%
2024/02/22	1	232.00	1	232.50	233.00	0	6,498	0.00%
2024/02/21	5.1	231.81	4	231.50	232.00	1.1	6,489	0.02%
2024/02/20	3	226.50	2	224.75	228.50	1	6,446	0.02%
2024/02/19	0.2	222.50	2	224.50	223.00	-1.9	6,536	-0.03%
2024/02/16	0.2	228.50	0	0.00	226.00	0.2	6,577	0.00%
2024/02/15	1	227.50	5	227.10	229.00	-4	6,481	-0.06%
2024/02/05	1	217.50	6	216.33	217.00	-5	6,278	-0.08%
2024/02/02	0	0.00	2	214.00	214.00	-2	6,223	-0.03%
2024/02/01	1	212.50	2	214.00	213.50	-1	6,168	-0.02%
2024/01/31	1	212.50	0	0.00	208.00	1	6,050	0.02%
2024/01/30	1	215.50	0.1	214.50	212.00	0.9	5,985	0.02%
2024/01/29	6	217.67	6	215.75	216.00	0	5,987	0.00%
2024/01/26	5	212.60	6	211.00	217.00	-1	5,799	-0.02%
2024/01/22	0	0.00	0.3	189.00	187.50	-0.3	4,994	-0.01%
2024/01/19	1	188.00	1	187.00	187.00	0	4,987	0.00%
2024/01/18	1	184.50	2	186.75	185.00	-1	4,944	-0.02%
2024/01/17	1	184.00	0	0.00	182.50	1	4,926	0.02%
2024/01/16	1	185.00	0	0.00	186.00	1	4,946	0.02%
2024/01/15	0	0.00	8.4	187.85	187.00	-8.4	5,088	-0.17%
2024/01/10	1	186.50	0	184.00	187.00	1	5,293	0.02%
2024/01/09	0	0.00	0	190.50	190.00	0	5,268	0.00%
2024/01/08	1	191.50	1	191.50	192.00	0	5,267	0.00%
2023/12/29	1	198.00	0	0.00	197.00	1	5,531	0.02%
2023/12/27	2.1	202.21	3	201.67	203.00	-0.9	5,510	-0.02%
2023/12/26	0	0.00	1	195.95	193.50	-1	5,340	-0.02%
2023/12/25	2	199.25	1.1	199.77	197.00	0.9	5,297	0.02%
2023/12/22	2.4	194.97	2	187.25	197.00	0.4	5,205	0.01%
2023/12/21	0	0.00	0.1	181.45	182.00	-0.1	4,892	0.00%
2023/12/20	0.2	180.83	11	180.68	181.00	-10.9	4,888	-0.22%
2023/12/19	2	179.25	0	0.00	177.00	2	4,911	0.04%
2023/12/15	0	0.00	1	182.00	180.00	-1	5,028	-0.02%
2023/12/14	0.1	180.50	5	179.50	181.00	-4.9	4,950	-0.10%
2023/12/11	0	0.00	3	176.00	176.00	-3	4,983	-0.06%
2023/12/08	5	178.50	1	179.00	178.50	4	5,027	0.08%
2023/12/07	0	0.00	5	180.50	180.50	-5	5,225	-0.10%
2023/12/06	5	177.50	0	0.00	178.00	5	5,273	0.09%
2023/12/01	6	180.92	0	0.00	180.50	6	5,345	0.11%
2023/11/30	1	180.00	1	183.00	183.00	0	5,332	0.00%
2023/11/29	0	0.00	5	179.00	178.50	-5	5,283	-0.09%
2023/11/20	0	0.00	2	177.50	177.50	-2	5,505	-0.04%
2023/11/15	5	179.00	6	180.83	180.00	-1	5,481	-0.02%
2023/11/08	5	170.00	10	171.50	171.00	-5	6,735	-0.07%
2023/11/07	5	169.00	0	0.00	168.50	5	6,755	0.07%
2023/11/06	0	0.00	1	180.50	173.00	-1	6,738	-0.01%
2023/11/03	0	0.00	2	175.00	173.50	-2	6,673	-0.03%
2023/11/01	2	169.00	2	170.50	169.00	0	6,822	0.00%
2023/10/25	0	171.50	0	0.00	173.00	0	7,299	0.00%
2023/10/24	0.1	168.00	0	0.00	170.00	0.1	7,342	0.00%
2023/10/23	1	168.00	0.2	171.00	168.00	0.8	7,307	0.01%
2023/10/19	2	178.50	0	0.00	178.50	2	7,130	0.03%
2023/10/18	0	0.00	5	180.00	180.00	-5	7,122	-0.07%
2023/10/16	1	180.00	1	181.50	179.00	0	7,225	0.00%
2023/10/12	0	0.00	2	184.00	185.00	-2	7,245	-0.03%
2023/10/11	1	178.50	0	0.00	181.00	1	7,233	0.01%
2023/10/06	1	185.50	5	186.99	182.00	-4	7,202	-0.06%
2023/10/03	0.1	181.00	0	0.00	179.50	0.1	7,188	0.00%
2023/09/28	3	179.00	2	179.50	179.50	1	7,258	0.01%
2023/09/26	4	180.00	5	178.20	177.50	-1	7,325	-0.01%
2023/09/25	2	180.50	2	183.00	182.00	0	7,373	0.00%
2023/09/22	2.1	174.26	2	178.00	179.50	0.1	7,489	0.00%
2023/09/21	3	179.67	3	178.83	178.00	0	7,579	0.00%
2023/09/20	6	183.00	0.1	183.49	180.00	5.9	7,664	0.08%
2023/09/19	2	185.50	0	0.00	181.00	2	7,767	0.03%
2023/09/18	0	0.00	1.9	178.92	178.50	-1.9	8,282	-0.02%
2023/09/15	0	0.00	0.5	182.00	180.00	-0.5	8,323	-0.01%
2023/09/14	4	181.12	4	181.50	182.50	0	8,376	0.00%
2023/09/13	1	174.50	0	0.00	174.00	1	8,346	0.01%
2023/09/12	6.1	172.06	1	172.50	172.00	5.1	8,365	0.06%
2023/09/11	1	178.50	0	0.00	178.50	1	8,287	0.01%
2023/09/06	0	187.00	0	0.00	186.50	0	8,648	0.00%
2023/09/01	0.2	186.86	3	187.00	188.00	-2.8	9,011	-0.03%
2023/08/31	1	182.50	0	0.00	182.50	1	9,077	0.01%
2023/08/30	5.2	183.04	0	0.00	182.50	5.2	9,211	0.06%
2023/08/29	1	184.01	0	0.00	184.50	1	9,456	0.01%
2023/08/28	1	182.00	26	180.54	181.50	-25	9,482	-0.26%
2023/08/25	25.1	181.70	0	0.00	181.00	25.1	9,562	0.26%
2023/08/24	0	187.00	1	185.50	185.00	-1	9,619	-0.01%
2023/08/23	1	181.50	0	0.00	180.00	1	9,749	0.01%
2023/08/22	0.1	182.17	1	181.50	181.00	-0.9	9,975	-0.01%
2023/08/21	5.1	180.50	25	181.50	179.50	-19.9	9,991	-0.20%
2023/08/18	32.1	180.50	6	181.00	181.00	26.1	10,044	0.26%
2023/08/17	30.2	179.80	27.1	181.48	183.50	3.1	9,996	0.03%
2023/08/16	6.2	193.40	6.2	190.51	191.00	0.1	9,513	0.00%
2023/08/15	1	202.00	3	205.50	202.50	-2	9,446	-0.02%
2023/08/14	10.1	200.80	1	204.50	201.00	9.1	9,624	0.09%
2023/08/11	3	203.33	0	0.00	204.50	3	9,901	0.03%
2023/08/10	1.1	212.23	2	211.16	208.50	-0.9	10,024	-0.01%
2023/08/09	0.4	224.00	0	0.00	218.00	0.4	9,974	0.00%
2023/08/07	0.5	219.00	7	226.79	228.00	-6.5	9,996	-0.06%
2023/08/04	0	0.00	5	217.50	217.50	-5	9,939	-0.05%
2023/08/02	0	0.00	11	220.36	220.50	-11	9,958	-0.11%
2023/08/01	3	224.00	0	0.00	222.50	3	10,227	0.03%
2023/07/31	3	225.17	0	0.00	225.00	3	10,323	0.03%
2023/07/28	11	219.73	2	218.25	221.50	9	10,400	0.09%
2023/07/27	2	209.75	4	211.88	213.00	-2	10,711	-0.02%
2023/07/26	3	208.50	0	0.00	208.50	3	11,395	0.03%
2023/07/24	0	0.00	10	207.50	208.50	-10	11,671	-0.09%
2023/07/21	1	215.50	1.1	214.52	215.00	-0.1	11,738	0.00%
2023/07/20	8	217.25	1	218.00	213.00	7	11,800	0.06%
2023/07/19	1	225.50	4	223.75	219.00	-3	11,899	-0.03%
2023/07/18	0	0.00	6	221.49	222.00	-6	12,083	-0.05%
2023/07/17	3	218.50	1	218.50	218.50	2	12,170	0.02%
2023/07/14	1	219.50	0	0.00	220.50	1	12,292	0.01%
2023/07/12	0	0.00	2	223.96	221.50	-2	12,447	-0.02%
2023/07/10	15	212.67	5	211.50	212.00	10	12,593	0.08%
2023/07/06	2	217.25	10.1	217.53	216.50	-8.1	12,802	-0.06%
2023/06/30	1	224.50	6	225.17	225.00	-5	13,825	-0.04%
2023/06/28	1	210.00	2	213.75	215.00	-1	13,779	-0.01%
2023/06/27	1.1	211.59	1	212.00	211.50	0.1	13,714	0.00%
2023/06/26	8	206.81	6.1	207.87	207.50	1.9	13,656	0.01%
2023/06/21	6	224.25	0.1	224.50	222.00	5.9	13,254	0.04%
2023/06/20	10	223.80	0	0.00	227.00	10	13,325	0.08%
2023/06/19	0	0.00	0.2	229.50	227.50	-0.2	13,442	0.00%
2023/06/16	1	234.00	0	0.00	228.50	1	13,454	0.01%
2023/06/15	4	233.13	4	232.25	231.00	0	13,434	0.00%
2023/06/14	1	233.51	1	235.00	235.00	0	13,455	0.00%
2023/06/13	5	234.90	12.1	239.17	241.00	-7.1	13,480	-0.05%
2023/06/12	2	227.25	2	226.75	226.50	0	13,457	0.00%
2023/06/09	7	225.50	9.1	226.12	227.00	-2.1	13,641	-0.02%
2023/06/08	2	220.75	2	219.25	216.00	0	13,800	0.00%
2023/06/07	1	226.50	3.1	223.87	226.50	-2.1	14,437	-0.01%
2023/06/06	1	224.50	1	225.50	224.50	0	14,667	0.00%
2023/06/05	0	0.00	3.1	222.06	222.50	-3.1	14,787	-0.02%
2023/06/02	1	218.00	4	218.13	218.00	-3	14,948	-0.02%
2023/06/01	1	205.50	1	207.00	209.00	0	15,102	0.00%
2023/05/31	2	207.00	3	207.33	207.00	-1	15,223	-0.01%
2023/05/30	1	205.00	1.1	208.00	205.50	-0.1	15,284	0.00%
2023/05/29	3	211.67	3	206.67	205.00	0	15,377	0.00%
2023/05/26	2	210.25	2.1	210.50	211.00	-0.1	15,672	0.00%
2023/05/25	1	200.50	2.1	202.45	204.00	-1.1	15,576	-0.01%
2023/05/24	1	200.50	2	203.00	203.50	-1	15,794	-0.01%
2023/05/23	0	0.00	0.5	198.78	200.50	-0.5	15,994	0.00%
2023/05/22	0	0.00	1.2	199.42	196.00	-1.2	16,029	-0.01%
2023/05/19	5	196.50	6	197.67	198.00	-1	16,148	-0.01%
2023/05/18	15	200.53	11	200.45	198.50	4	16,664	0.02%
2023/05/17	5	203.80	8.2	203.94	204.00	-3.2	16,424	-0.02%
2023/05/16	1	192.50	3	197.00	198.00	-2	16,328	-0.01%
2023/05/15	1	191.50	0	0.00	191.00	1	16,291	0.01%
2023/05/12	3	190.17	4	190.00	193.00	-1	16,487	-0.01%
2023/05/11	1	190.00	4	189.75	189.00	-3	16,727	-0.02%
2023/05/10	2	190.75	3	191.50	191.00	-1	16,947	-0.01%
2023/05/09	4	192.38	1	193.50	192.00	3	17,073	0.02%
2023/05/08	17	193.53	15	193.63	192.50	2	17,251	0.01%
2023/05/05	2	197.50	2	198.25	198.00	0	17,369	0.00%
2023/05/04	4.8	196.71	2	198.00	196.50	2.8	18,012	0.02%
2023/05/03	16	199.03	12	200.88	197.00	4	18,098	0.02%
2023/05/02	6	192.42	7.1	193.54	197.50	-1.1	17,881	-0.01%
2023/04/28	0	0.00	22.2	190.50	190.50	-22.2	17,603	-0.13%
2023/04/27	2.1	174.33	3.2	175.22	173.50	-1.1	17,597	-0.01%
2023/04/26	3	174.50	4	174.38	175.50	-1	17,774	-0.01%
2023/04/25	1	176.50	1	175.00	170.00	0	17,824	0.00%
2023/04/24	5	174.20	9	176.28	173.50	-4	17,950	-0.02%
2023/04/21	2	171.75	9	171.72	172.00	-7	17,974	-0.04%
2023/04/20	5.1	168.30	1	168.00	167.00	4.1	18,203	0.02%
2023/04/19	1	171.50	1	171.00	171.00	0	18,613	0.00%
2023/04/18	4.2	171.71	0	0.00	171.50	4.2	18,811	0.02%
2023/04/17	0	0.00	7	171.71	172.00	-7	19,005	-0.04%
2023/04/14	4	172.63	4	174.38	173.50	0	19,254	0.00%
2023/04/13	12	174.46	3	174.83	173.50	9	19,349	0.05%
2023/04/12	3	175.17	3	175.17	175.00	0	19,500	0.00%
2023/04/11	0	0.00	2	179.50	178.50	-2	19,579	-0.01%
2023/04/10	6	177.50	7	178.86	178.00	-1	19,623	0.00%
2023/04/07	6	170.67	4	172.50	172.00	2	19,333	0.01%
2023/04/06	12	172.63	2	171.50	171.00	10	19,087	0.05%
2023/03/30	1	184.00	1	184.00	184.50	0	18,956	0.00%
2023/03/28	0	0.00	1	182.00	182.00	-1	19,128	-0.01%
2023/03/24	0	0.00	3	183.50	184.00	-3	19,458	-0.02%
2023/03/23	2	180.50	2	181.00	181.00	0	19,549	0.00%
2023/03/22	3	183.17	9	183.78	182.50	-6	20,129	-0.03%
2023/03/21	1	178.00	2	179.00	178.50	-1	20,311	0.00%
2023/03/20	1	177.50	4	178.00	177.00	-3	20,573	-0.01%
2023/03/17	2	176.00	2	177.00	175.50	0	20,951	0.00%
2023/03/16	2.2	174.45	7	174.00	173.50	-4.8	21,229	-0.02%
2023/03/15	7.1	177.84	9	177.61	174.00	-1.9	21,596	-0.01%
2023/03/14	10.2	175.39	4	177.63	174.00	6.2	21,825	0.03%
2023/03/13	6.1	175.20	6	176.75	176.00	0.1	21,869	0.00%
2023/03/10	27.3	180.53	41	180.38	180.00	-13.7	21,694	-0.06%
2023/03/09	11	201.41	8	202.31	199.50	3	21,317	0.01%
2023/03/08	9	199.67	18	199.56	201.00	-9	21,404	-0.04%
2023/03/07	3	207.83	8.1	206.68	205.00	-5.1	21,612	-0.02%
2023/03/06	12	207.08	11	202.50	207.50	1	21,672	0.00%
2023/03/03	9	195.17	10	195.10	192.50	-1	21,756	0.00%
2023/03/02	4	194.38	0	0.00	194.50	4	22,171	0.02%
2023/03/01	4	193.00	3	192.50	193.00	1	22,508	0.00%
2023/02/24	9.1	194.79	9	195.00	194.50	0.1	22,873	0.00%
2023/02/23	6	201.33	6	202.00	202.00	0	23,262	0.00%
2023/02/22	23.1	205.04	2	204.01	202.00	21	24,058	0.09%
2023/02/21	7	207.00	7	208.21	210.00	0	24,129	0.00%
2023/02/20	7	203.36	7	204.28	203.50	0	24,377	0.00%
2023/02/17	42	206.11	4	205.25	206.00	38	25,053	0.15%
2023/02/16	24	204.44	27.1	202.47	206.00	-3.1	25,127	-0.01%
2023/02/15	3	192.00	1	194.50	191.00	2	24,963	0.01%
2023/02/14	13	197.42	8.4	196.34	194.00	4.7	25,384	0.02%
2023/02/10	0	0.00	7	193.07	193.00	-7	25,850	-0.03%
2023/02/09	2	197.00	4	197.13	196.50	-2	26,118	-0.01%
2023/02/08	4	195.13	1	196.00	193.00	3	26,283	0.01%
2023/02/07	0	0.00	1	191.54	193.00	-1	26,566	0.00%
2023/02/06	1	193.00	8	193.81	191.50	-7	26,647	-0.03%
2023/02/03	11	190.09	3.1	193.21	190.50	7.9	26,670	0.03%
2023/02/02	13.3	187.76	22.1	188.69	190.50	-8.8	26,475	-0.03%
2023/02/01	1	179.00	9	177.11	179.00	-8	26,112	-0.03%
2023/01/31	5	173.20	3	174.00	172.50	2	26,147	0.01%
2023/01/30	11	174.55	6	176.59	173.50	5	26,138	0.02%
2023/01/17	3	175.50	2	176.50	176.00	1	25,983	0.00%
2023/01/16	2.1	176.50	5	175.90	176.50	-2.9	26,111	-0.01%
2023/01/13	2	173.00	2.1	172.76	173.00	-0.1	26,318	0.00%
2023/01/12	3	174.33	8	175.38	172.00	-5	26,425	-0.02%
2023/01/11	3	173.50	4	174.00	174.00	-1	26,403	0.00%
2023/01/10	13.1	174.47	18.1	174.80	173.50	-5	26,451	-0.02%
2023/01/09	18	173.36	3	175.33	172.50	15	26,265	0.06%
2023/01/06	2	171.25	3	170.00	172.00	-1	26,179	0.00%
2023/01/05	4	168.37	0	0.00	165.00	4	26,179	0.02%
2023/01/04	0	0.00	9	171.11	170.00	-9	26,238	-0.03%
2023/01/03	2.1	167.98	11	169.32	170.50	-8.9	26,247	-0.03%
2022/12/30	2	162.25	0	0.00	161.00	2	26,196	0.01%
2022/12/28	3.1	164.65	3	162.17	161.00	0.1	26,216	0.00%
2022/12/27	3	170.00	1	166.50	168.00	2	26,263	0.01%
2022/12/26	2	167.50	2	168.00	166.00	0	26,416	0.00%
2022/12/21	0.3	165.50	0	0.00	164.00	0.3	26,905	0.00%
2022/12/20	2.1	170.34	3	163.50	164.00	-1	26,953	0.00%
2022/12/19	3	169.17	1.1	170.45	169.50	1.9	27,091	0.01%
2022/12/16	3	172.33	2	174.00	168.00	1	27,192	0.00%
2022/12/15	0	0.00	1	178.50	177.00	-1	27,037	0.00%
2022/12/14	5	175.20	8	175.44	178.50	-3	26,864	-0.01%
2022/12/13	15.1	168.39	12	167.04	165.00	3.1	26,294	0.01%
2022/12/12	0	0.00	1	168.00	171.00	-1	26,022	0.00%
2022/12/09	11.1	173.24	2	173.25	170.00	9.1	25,876	0.04%
2022/12/08	31.2	170.36	22	168.73	169.50	9.2	25,677	0.04%
2022/12/07	9.6	177.20	21	172.88	172.00	-11.4	25,533	-0.04%
2022/12/06	4	185.50	4	184.63	181.50	0	25,368	0.00%
2022/12/05	4	184.25	6	184.92	186.00	-2	25,288	-0.01%
2022/12/02	1	180.00	5	179.20	181.00	-4	25,249	-0.02%
2022/12/01	7	180.64	5	181.70	177.50	2	25,343	0.01%
2022/11/30	3	176.50	2.1	178.39	181.00	0.9	25,232	0.00%
2022/11/29	3.3	181.38	6.1	180.71	177.00	-2.8	25,069	-0.01%
2022/11/28	5.2	182.00	15	181.57	184.00	-9.8	24,844	-0.04%
2022/11/25	33.2	180.55	29	179.29	177.50	4.2	24,664	0.02%
2022/11/24	9	174.39	20	175.08	178.00	-11	24,408	-0.05%
2022/11/23	4	167.75	7	168.79	169.00	-3	24,076	-0.01%
2022/11/22	9	166.17	3	166.33	163.50	6	23,799	0.03%
2022/11/21	30.1	164.42	17	162.26	164.00	13.1	23,469	0.06%
2022/11/18	47.5	174.98	31	173.34	170.00	16.5	22,849	0.07%
2022/11/17	4	189.25	9	187.89	188.50	-5	22,015	-0.02%
2022/11/16	6	180.08	5	182.00	182.50	1	21,904	0.00%
2022/11/15	24.2	181.75	12	179.29	178.50	12.2	21,782	0.06%
2022/11/14	3	194.33	0	195.00	193.50	3	21,755	0.01%
2022/11/11	5	189.70	7	192.93	189.50	-2	22,085	-0.01%
2022/11/10	4	189.63	2	185.02	185.00	2	21,815	0.01%
2022/11/09	18.2	198.14	10.4	196.93	195.00	7.8	21,644	0.04%
2022/11/08	5	207.90	3.1	208.23	203.00	1.9	21,457	0.01%
2022/11/07	15	211.77	14.3	209.98	208.00	0.7	21,297	0.00%
2022/11/04	5	211.49	7	211.50	217.00	-2	20,999	-0.01%
2022/11/03	11.3	205.27	15	206.83	212.50	-3.7	20,765	-0.02%
2022/11/02	6	198.92	4	201.38	200.50	2	20,781	0.01%
2022/11/01	11	204.09	6.1	204.14	202.00	4.9	20,920	0.02%
2022/10/31	2	206.25	5	206.80	205.50	-3	20,907	-0.01%
2022/10/28	4.6	202.36	6.2	204.97	207.00	-1.6	20,928	-0.01%
2022/10/27	1	186.50	1.1	189.32	196.00	-0.1	20,654	0.00%
2022/10/24	6	186.92	6	185.00	185.00	0	20,460	0.00%
2022/10/21	1.1	192.77	1	193.50	183.50	0.1	20,432	0.00%
2022/10/20	3.1	195.13	3.8	199.68	200.50	-0.7	20,179	0.00%
2022/10/19	7	207.00	6	206.42	201.00	1	20,098	0.00%
2022/10/18	3	204.83	2	206.00	205.00	1	20,078	0.00%
2022/10/17	6.4	198.47	7.1	202.76	205.00	-0.7	20,107	0.00%
2022/10/14	9	211.78	9.2	212.16	206.50	-0.1	19,989	0.00%
2022/10/13	4	205.70	3	206.33	200.00	1	19,795	0.01%
2022/10/12	6	199.25	6	201.67	207.00	0	19,691	0.00%
2022/10/11	5.1	206.59	4	208.88	201.00	1.1	19,656	0.01%
2022/10/07	5.5	220.82	0	221.50	221.00	5.5	19,904	0.03%
2022/10/06	1	218.00	1	218.00	218.00	0	20,385	0.00%
2022/10/05	1	220.00	1	222.50	219.00	0	20,750	0.00%
2022/10/04	1	212.00	2	217.00	218.50	-1	21,066	0.00%
2022/10/03	13	208.38	7	209.00	209.00	6	21,333	0.03%
2022/09/30	1	210.50	1.6	213.06	212.00	-0.6	21,793	0.00%
2022/09/29	0	202.00	0	0.00	206.50	0	22,711	0.00%
2022/09/28	2	210.75	2.1	207.36	205.50	-0.1	23,035	0.00%
2022/09/27	2.1	215.50	2	216.50	219.00	0.1	23,768	0.00%
2022/09/26	5	218.60	4	216.00	215.50	1	24,268	0.00%
2022/09/23	6	231.17	2	226.50	227.00	4	24,475	0.02%
2022/09/22	2	238.00	3	239.00	238.50	-1	24,749	0.00%
2022/09/21	1	235.97	0	0.00	234.50	1	24,902	0.00%
2022/09/20	4	236.38	4	235.88	235.50	0	25,011	0.00%
2022/09/19	3	233.00	2	233.25	234.00	1	25,194	0.00%
2022/09/16	3	235.00	2	233.75	234.50	1	25,504	0.00%
2022/09/15	6	241.17	2	246.25	240.00	4	26,060	0.02%
2022/09/14	3	242.83	4	241.25	242.50	-1	26,125	0.00%
2022/09/13	16	246.34	26	245.79	248.50	-10	26,249	-0.04%
2022/09/12	7	242.00	2.1	248.17	237.50	4.9	26,185	0.02%
2022/09/08	11	238.23	12	237.92	240.50	-1	26,324	0.00%
2022/09/07	3.1	229.37	2	231.00	228.50	1.1	26,382	0.00%
2022/09/06	8	236.25	1.3	237.69	232.50	6.7	26,387	0.03%
2022/09/05	5	243.10	6	244.17	243.00	-1	26,468	0.00%
2022/09/02	3.5	240.00	5	242.30	242.00	-1.5	26,588	-0.01%
2022/09/01	3	233.33	3	236.00	233.50	0	26,784	0.00%
2022/08/31	9	243.83	5	241.70	239.50	4	26,958	0.01%
2022/08/30	2.2	239.29	4	246.00	247.00	-1.8	26,980	-0.01%
2022/08/29	11	236.41	9	237.72	240.50	2	27,013	0.01%
2022/08/26	4	242.25	9	241.50	240.00	-5	27,221	-0.02%
2022/08/25	6	245.83	20	249.20	244.00	-14	27,195	-0.05%
2022/08/24	19	245.68	3	244.83	241.00	16	27,382	0.06%
2022/08/23	4	243.63	4	239.13	243.50	0	27,788	0.00%
2022/08/22	9	244.00	16.2	249.66	243.50	-7.2	28,218	-0.03%
2022/08/19	17	247.00	12	245.67	241.50	5	28,532	0.02%
2022/08/18	16	223.34	18	227.69	238.00	-2	28,229	-0.01%
2022/08/17	3.5	216.27	9	217.33	216.50	-5.5	28,012	-0.02%
2022/08/16	11.8	214.15	12	217.25	217.00	-0.2	28,013	0.00%
2022/08/15	14.4	206.63	17	206.85	211.50	-2.6	28,004	-0.01%
2022/08/11	7.1	199.67	3	201.33	197.00	4.1	28,840	0.01%
2022/08/10	7	196.50	9.1	196.45	196.50	-2.1	29,292	-0.01%
2022/08/09	12	195.96	13	197.85	201.00	-1	29,733	0.00%
2022/08/08	20.6	200.48	17	200.35	205.00	3.6	29,733	0.01%
2022/08/05	9	190.28	11	193.55	195.00	-2	29,821	-0.01%
2022/08/04	2	185.00	5	184.30	188.00	-3	29,883	-0.01%
2022/08/03	6	183.08	6.4	180.70	181.00	-0.4	30,183	0.00%
2022/08/02	7	185.64	2.2	184.37	186.00	4.8	30,199	0.02%
2022/08/01	5	190.60	2	190.00	189.50	3	30,270	0.01%
2022/07/29	7	194.21	9	193.94	195.50	-2	30,443	-0.01%
2022/07/28	6.6	191.81	6	192.25	191.00	0.6	30,465	0.00%
2022/07/27	9	184.44	10.5	185.23	187.00	-1.5	30,360	0.00%
2022/07/26	8	187.88	7	187.43	186.50	1	30,392	0.00%
2022/07/25	2	188.00	4.3	187.85	185.50	-2.3	30,679	-0.01%
2022/07/22	3	188.33	3.5	190.67	188.00	-0.5	30,740	0.00%
2022/07/21	1.2	183.66	7.9	185.07	186.00	-6.7	30,751	-0.02%
2022/07/20	7.1	182.12	5	182.70	180.50	2.1	30,838	0.01%
2022/07/19	2	175.50	4	174.50	174.50	-2	30,855	-0.01%
2022/07/18	6	177.58	7	177.93	176.00	-1	30,902	0.00%
2022/07/15	13	175.77	13	174.04	176.50	0	30,939	0.00%
2022/07/14	35	170.20	35	172.37	175.50	0	30,749	0.00%
2022/07/13	13	170.77	12.2	173.02	166.00	0.8	30,353	0.00%
2022/07/12	24.2	167.69	37	165.85	168.50	-12.8	29,951	-0.04%
2022/07/11	25.4	169.33	13	169.27	166.50	12.4	29,701	0.04%
2022/07/08	10	169.45	18	170.19	170.50	-8	29,604	-0.03%
2022/07/07	16	164.53	15.5	165.97	168.00	0.5	29,163	0.00%
2022/07/06	2	162.00	6	162.75	160.50	-4	28,192	-0.01%
2022/07/05	7	163.14	8	160.81	162.00	-1	27,920	0.00%
2022/07/04	9	169.05	3	169.67	170.00	6	27,225	0.02%
2022/07/01	13	175.38	1	171.00	170.00	12	26,936	0.04%
2022/06/30	41	198.16	35	188.94	188.50	6	26,824	0.02%
2022/06/29	8.5	203.88	14	205.21	209.00	-5.5	26,768	-0.02%
2022/06/28	15	202.50	11	203.73	205.00	4	27,221	0.01%
2022/06/27	3	202.67	1	205.00	204.00	2	27,511	0.01%
2022/06/24	3	196.50	8.4	196.78	196.00	-5.4	27,640	-0.02%
2022/06/23	10.4	195.80	19	197.58	197.00	-8.6	27,833	-0.03%
2022/06/22	12	192.29	7.1	192.86	188.50	4.9	28,270	0.02%
2022/06/21	7	194.71	1.2	196.50	199.00	5.8	28,926	0.02%
2022/06/20	2.3	197.07	1.1	192.80	192.50	1.2	29,007	0.00%
2022/06/17	2	199.25	2	196.25	204.50	0	29,177	0.00%
2022/06/16	2	204.25	1	208.00	201.00	1	28,823	0.00%
2022/06/15	4	206.13	1	207.50	203.50	3	29,010	0.01%
2022/06/14	2	202.00	2.9	203.68	211.00	-0.9	29,119	0.00%
2022/06/13	12	212.17	11	211.18	208.50	1	28,965	0.00%
2022/06/10	3	215.33	5	214.10	219.00	-2	28,896	-0.01%
2022/06/09	3	210.33	3	210.50	212.00	0	28,690	0.00%
2022/06/08	3	204.17	4.1	203.94	206.50	-1.1	28,613	0.00%
2022/06/07	4	200.88	6	200.50	200.50	-2	28,659	-0.01%
2022/06/06	5	206.40	2	204.00	202.50	3	28,801	0.01%
2022/06/02	0	0.00	1	210.50	209.00	-1	28,755	0.00%
2022/06/01	2	210.74	3.2	209.73	209.50	-1.2	28,898	0.00%
2022/05/31	2	206.25	9	205.83	203.00	-7	28,582	-0.02%
2022/05/30	13.1	211.75	10	210.20	207.00	3.1	28,155	0.01%
2022/05/27	20	204.18	18	205.47	212.50	2	27,660	0.01%
2022/05/26	4.7	198.53	9	198.22	198.00	-4.3	27,239	-0.02%
2022/05/25	3	193.83	2.3	194.35	195.00	0.7	28,257	0.00%
2022/05/24	3.4	193.20	11.2	192.13	191.00	-7.8	28,262	-0.03%
2022/05/23	18	197.61	8	196.50	194.50	10	28,328	0.04%
2022/05/20	17	199.15	26	199.29	200.50	-9	28,185	-0.03%
2022/05/19	19.4	190.44	14	193.54	200.50	5.4	27,834	0.02%
2022/05/18	11	191.00	8	188.75	193.50	3	27,147	0.01%
2022/05/17	10	182.30	10	183.30	186.50	0	26,881	0.00%
2022/05/16	4.8	176.47	4	176.75	178.50	0.8	26,522	0.00%
2022/05/13	35	164.39	36	164.31	169.00	-1	26,300	0.00%
2022/05/12	15	168.33	15	167.60	165.50	0	26,146	0.00%
2022/05/11	7	177.14	24	177.73	173.00	-17	26,127	-0.07%
2022/05/09	15	171.17	10	171.80	170.00	5	26,308	0.02%
2022/05/06	2	167.50	0	0.00	172.50	2	26,350	0.01%
2022/05/05	2	172.00	3	170.50	173.50	-1	26,415	0.00%
2022/05/04	2	169.75	11.3	168.91	167.00	-9.3	26,359	-0.04%
2022/05/03	11	173.09	6	170.92	171.50	5	26,392	0.02%
2022/04/29	7	176.00	11	177.27	174.00	-4	26,523	-0.02%
2022/04/28	9	172.05	6	170.92	169.50	3	26,444	0.01%
2022/04/27	4	169.75	5.5	170.77	175.00	-1.5	26,567	-0.01%
2022/04/26	0	0.00	2	173.50	175.00	-2	26,696	-0.01%
2022/04/25	6.2	171.41	5	170.80	169.50	1.2	26,938	0.00%
2022/04/22	8.4	181.45	8	182.13	180.50	0.4	26,942	0.00%
2022/04/21	8.1	183.77	8	185.56	185.00	0	27,071	0.00%
2022/04/20	4	182.74	5	182.90	179.00	-1	27,297	0.00%
2022/04/19	112	177.50	112	178.76	177.00	0	27,306	0.00%	大買/大賣/
2022/04/18	9.3	172.87	7.2	170.80	169.50	2.1	27,393	0.01%
2022/04/15	4	173.75	3.2	174.45	170.50	0.8	27,735	0.00%
2022/04/14	5.1	178.71	10	178.10	179.50	-4.9	28,304	-0.02%
2022/04/13	9	172.44	4	171.38	173.00	5	28,427	0.02%
2022/04/12	0	0.00	1	169.50	169.50	-1	28,619	0.00%
2022/04/11	2	168.99	1	166.00	168.00	1	28,722	0.00%
2022/04/08	3	171.17	6	174.58	174.50	-3	28,998	-0.01%
2022/04/07	14.2	171.27	14	172.43	168.00	0.2	28,841	0.00%
2022/04/06	5.3	174.50	1.3	176.25	176.50	4	28,591	0.01%
2022/04/01	4.5	179.66	7	179.86	180.50	-2.5	28,306	-0.01%
2022/03/31	91.6	184.12	92.5	184.64	185.00	-0.9	28,140	0.00%
2022/03/30	10.9	178.55	4	179.75	179.50	6.9	28,215	0.02%
2022/03/29	6	177.92	15	178.03	179.50	-9	27,933	-0.03%
2022/03/28	48.1	173.23	45	173.64	181.50	3.1	27,650	0.01%
2022/03/25	48.5	176.34	62	176.03	177.00	-13.5	27,280	-0.05%
2022/03/24	12	162.38	21	166.50	172.50	-9	26,557	-0.03%
2022/03/23	22.1	155.65	6	156.75	157.00	16.1	25,865	0.06%
2022/03/22	12.9	150.08	17	149.92	153.00	-4.1	26,108	-0.02%
2022/03/21	2	145.00	1	145.50	144.50	1	25,879	0.00%
2022/03/18	2	144.75	4.2	143.50	145.50	-2.2	26,077	-0.01%
2022/03/17	0	0.00	3	139.17	140.00	-3	25,941	-0.01%
2022/03/16	1	130.00	1	132.00	130.00	0	25,870	0.00%
2022/03/15	7.2	129.31	2	127.56	126.50	5.2	26,235	0.02%
2022/03/14	0	0.00	2	133.00	136.00	-2	26,500	-0.01%
2022/03/11	8.1	130.84	12	131.92	132.00	-3.9	26,591	-0.01%
2022/03/10	4	134.75	56.9	132.73	131.00	-52.9	26,570	-0.20%
2022/03/09	2	133.00	2	134.25	134.50	0	26,616	0.00%
2022/03/08	7	135.21	0	0.00	130.00	7	26,447	0.03%
2022/03/07	3.4	137.38	0	137.50	138.00	3.4	26,398	0.01%
2022/03/04	3	146.50	4	147.75	147.00	-1	26,573	0.00%
2022/03/03	8	147.19	7	147.64	146.50	1	26,961	0.00%
2022/03/02	3	149.66	12	148.04	146.50	-9	27,141	-0.03%
2022/03/01	0	0.00	1	150.00	150.00	-1	27,201	0.00%
2022/02/25	4	151.37	2	152.25	147.50	2	27,962	0.01%
2022/02/24	7	147.86	1.1	151.64	147.00	5.9	26,920	0.02%
2022/02/23	3	151.83	3.1	151.16	152.50	-0.1	27,583	0.00%
2022/02/22	3	148.17	8	147.38	146.00	-5	28,880	-0.02%
2022/02/21	2	149.00	0	0.00	149.00	2	28,897	0.01%
2022/02/18	17	146.38	2	147.25	146.00	15	28,964	0.05%
2022/02/17	4	145.63	3	146.50	146.00	1	28,875	0.00%
2022/02/16	3.1	141.49	3	140.35	140.50	0	28,656	0.00%
2022/02/15	7	143.42	2	143.25	138.00	5	28,612	0.02%
2022/02/14	11.1	141.77	10	142.70	141.50	1.1	28,361	0.00%
2022/02/11	1	148.01	0	0.00	148.50	1	28,145	0.00%
2022/02/10	3	156.50	1.6	157.38	152.00	1.4	28,105	0.01%
2022/02/09	9	158.06	6	158.50	156.50	3	27,722	0.01%
2022/02/08	4	156.13	9	154.22	154.00	-5	27,684	-0.02%
2022/02/07	3.6	152.94	2	153.75	157.50	1.6	27,610	0.01%
2022/01/26	2	148.50	1.1	146.88	146.50	0.9	27,338	0.00%
2022/01/25	1	152.00	1.3	148.10	147.50	-0.3	27,662	0.00%
2022/01/24	1	148.00	3	152.00	154.50	-2	27,855	-0.01%
2022/01/21	3	153.50	9.2	152.77	153.00	-6.2	27,721	-0.02%
2022/01/20	4	156.13	3	156.00	155.50	1	27,787	0.00%
2022/01/19	3	157.33	4	159.00	160.00	-1	27,546	0.00%
2022/01/18	3.6	157.04	12	155.75	157.50	-8.4	27,586	-0.03%
2022/01/17	1	150.50	4	149.38	153.00	-3	27,342	-0.01%
2022/01/14	2	143.50	1	143.50	149.50	1	27,570	0.00%
2022/01/13	4	139.13	2	140.50	145.50	2	27,268	0.01%
2022/01/12	5	144.40	4.1	145.59	146.00	0.9	26,742	0.00%
2022/01/11	3.1	149.67	1	150.00	148.00	2.1	26,472	0.01%
2022/01/10	5	147.90	5	148.00	147.00	0	26,245	0.00%
2022/01/07	18	152.53	12.1	155.92	150.00	5.9	25,915	0.02%
2022/01/06	8	151.19	4	153.38	158.50	4	25,141	0.02%
2022/01/05	13	155.00	36.4	153.60	152.00	-23.4	24,830	-0.09%
2022/01/04	8	156.25	2.1	155.34	156.50	5.9	24,805	0.02%
2022/01/03	16.1	155.53	25	157.46	155.00	-9	24,513	-0.04%
2021/12/30	0	0.00	5	150.10	151.00	-5	23,918	-0.02%
2021/12/29	2	147.75	0	0.00	146.00	2	23,910	0.01%
2021/12/28	8	147.88	17	149.53	148.50	-9	24,017	-0.04%
2021/12/27	4	148.25	2	146.75	146.50	2	23,982	0.01%
2021/12/24	29.6	147.78	28.2	148.94	148.00	1.4	23,720	0.01%
2021/12/23	23	143.26	4	141.63	142.50	19	22,952	0.08%
2021/12/22	2	138.50	0	0.00	138.00	2	23,031	0.01%
2021/12/21	4	135.75	2	137.25	136.50	2	23,073	0.01%
2021/12/20	5	139.80	13	137.92	134.00	-8	23,026	-0.03%
2021/12/17	6	140.75	13	142.46	143.00	-7	23,008	-0.03%
2021/12/16	62	143.10	13	141.54	143.00	49	22,816	0.21%
2021/12/15	4	134.63	2	135.00	135.00	2	22,129	0.01%
2021/12/14	1	132.50	0	0.00	135.00	1	21,914	0.00%
2021/12/13	3.3	136.45	2	137.50	135.00	1.3	21,607	0.01%
2021/12/10	3	130.33	20	131.38	136.00	-17	21,243	-0.08%
2021/12/09	16	136.22	25	132.86	131.50	-9	20,944	-0.04%
2021/12/08	1	130.00	1	132.00	133.00	0	20,495	0.00%
2021/12/07	0	0.00	4	126.13	129.00	-4	20,086	-0.02%
2021/12/06	3	121.17	0	122.79	123.00	3	19,850	0.02%
2021/12/03	7	123.14	4	124.00	127.00	3	19,809	0.02%
2021/12/02	1	123.50	3	123.33	118.00	-2	19,497	-0.01%
2021/12/01	6	120.75	3.1	121.22	122.00	2.9	19,303	0.02%
2021/11/30	0.1	125.00	2.3	125.85	125.50	-2.2	19,069	-0.01%
2021/11/29	2	121.75	3	118.67	123.00	-1	18,690	-0.01%
2021/11/26	2	116.25	3	118.17	116.50	-1	18,253	-0.01%
2021/11/25	9	122.22	7	122.21	124.00	2	18,128	0.01%
2021/11/24	76	125.61	74	124.97	121.50	2	18,025	0.01%
2021/11/23	13	120.62	15	121.33	122.00	-2	17,380	-0.01%
2021/11/22	25	118.68	16	119.78	121.00	9	17,102	0.05%
2021/11/19	2	114.25	13	112.54	117.00	-11	16,077	-0.07%
2021/11/18	0	0.00	5	106.50	106.50	-5	14,565	-0.03%
2021/11/17	1	93.50	1	95.00	97.00	0	14,477	0.00%
2021/11/16	2	92.65	0	0.00	93.00	2	14,555	0.01%
2021/11/15	1	93.80	21	92.90	92.90	-20	14,594	-0.14%
2021/11/12	23	94.91	6	93.67	94.00	17	14,618	0.12%
2021/11/11	3.1	91.87	1.1	91.38	91.30	2	14,472	0.01%
2021/11/10	0.5	90.80	40	90.08	90.40	-39.5	14,615	-0.27%
2021/11/09	3.6	92.55	78	91.28	90.40	-74.4	14,599	-0.51%
2021/11/08	0	0.00	10.1	90.01	88.30	-10.1	14,387	-0.07%
2021/11/05	1.9	89.72	5	90.70	93.40	-3.1	14,490	-0.02%
2021/11/04	5	92.10	2	91.30	90.60	3	14,242	0.02%
2021/11/03	2.3	94.18	3	94.17	93.70	-0.7	14,336	0.00%
2021/11/02	54	97.71	39.5	92.79	93.10	14.5	14,258	0.10%
2021/11/01	34.4	95.81	34	95.89	95.60	0.4	13,772	0.00%
2021/10/29	3	91.63	43	91.37	91.90	-40	13,483	-0.30%
2021/10/28	80	90.63	3.2	91.59	90.90	76.8	13,464	0.57%
2021/10/27	0	0.00	1	88.00	88.20	-1	13,179	-0.01%
2021/10/26	58	89.41	2	90.15	88.30	56	13,181	0.42%
2021/10/25	4	86.20	17	86.38	87.10	-13	12,835	-0.10%
2021/10/22	15.2	85.14	10	85.20	86.60	5.2	12,899	0.04%
2021/10/21	0	0.00	20	81.50	81.10	-20	12,593	-0.16%
2021/10/20	5	81.08	2	81.75	81.10	3	12,804	0.02%
2021/10/19	5.2	81.24	15	81.42	82.00	-9.8	12,849	-0.08%
2021/10/18	3	80.03	8	80.01	80.50	-5	12,887	-0.04%
2021/10/15	37.8	78.87	14	78.04	79.00	23.8	13,101	0.18%
2021/10/14	8	75.94	2	76.40	74.50	6	13,458	0.04%
2021/10/13	17	77.97	17	78.36	77.30	0	13,687	0.00%
2021/10/12	3	78.13	12	78.13	78.90	-9	13,570	-0.07%
2021/10/08	0	0.00	3	73.97	74.00	-3	13,284	-0.02%
2021/10/07	31	72.47	2	72.60	72.60	29	13,358	0.22%
2021/10/06	1.1	72.41	34.1	71.62	70.70	-33	13,536	-0.24%
2021/10/05	3.1	68.35	4	69.45	70.60	-0.9	13,501	-0.01%
2021/10/04	1	72.00	10	70.20	69.00	-9	13,401	-0.07%
2021/10/01	1	72.60	2	72.20	72.50	-1	13,377	-0.01%
2021/09/30	6	73.55	0	0.00	73.80	6	13,553	0.04%
2021/09/29	11	74.41	21.4	75.42	73.10	-10.4	13,839	-0.08%
2021/09/28	10	79.34	3	82.80	78.70	7	13,692	0.05%
2021/09/27	34	82.00	4	82.98	82.40	30	13,539	0.22%
2021/09/24	3.1	80.42	8	80.39	82.50	-4.9	13,495	-0.04%
2021/09/23	1.3	76.85	8	77.44	78.80	-6.7	13,274	-0.05%
2021/09/22	3	75.60	0	0.00	75.70	3	13,293	0.02%
2021/09/17	0	0.00	0.2	76.22	75.70	-0.2	13,406	0.00%
2021/09/16	0.2	76.50	1	76.60	76.50	-0.8	13,475	-0.01%
2021/09/15	3	76.67	0.3	77.07	76.20	2.7	13,604	0.02%
2021/09/14	1	78.70	1	78.10	78.10	0	13,889	0.00%
2021/09/13	4.3	78.51	3	79.67	77.50	1.3	14,245	0.01%
2021/09/10	1	78.80	11	79.23	78.90	-10	14,266	-0.07%
2021/09/09	6	75.77	11	77.30	77.30	-5	14,264	-0.04%
2021/09/08	7.1	77.25	4	77.13	76.30	3.1	14,439	0.02%
2021/09/07	21	74.28	1	75.00	75.20	20	14,533	0.14%
2021/09/06	11	76.52	0.9	76.13	75.20	10.1	14,779	0.07%
2021/09/03	4.9	76.07	0	0.00	75.80	4.9	14,783	0.03%
2021/09/02	7	76.84	1	77.00	75.80	6	14,745	0.04%
2021/09/01	7	78.73	5	78.46	78.50	2	14,701	0.01%
2021/08/31	4	77.75	0	0.00	78.30	4	14,683	0.03%
2021/08/30	3	80.70	3.2	81.47	80.50	-0.2	14,568	0.00%
2021/08/27	18.1	81.89	14.5	82.77	82.40	3.6	14,439	0.03%
2021/08/26	2.7	79.88	5.1	78.88	80.30	-2.4	14,087	-0.02%
2021/08/25	0	0.00	1.4	76.86	77.00	-1.4	14,095	-0.01%
2021/08/24	17	77.42	11.3	76.18	76.00	5.7	14,144	0.04%
2021/08/23	7	77.49	6	77.35	77.50	1	14,026	0.01%
2021/08/20	15.8	76.58	19.6	76.57	77.20	-3.8	13,897	-0.03%
2021/08/19	28	77.21	26	73.95	73.00	2	13,602	0.01%
2021/08/18	2.9	73.65	4.4	75.18	77.10	-1.5	13,620	-0.01%
2021/08/17	1.6	74.49	0.6	75.19	71.70	1	13,630	0.01%
2021/08/16	3.5	74.39	6	74.82	76.20	-2.5	13,559	-0.02%
2021/08/13	3	76.77	5	76.00	76.00	-2	13,425	-0.01%
2021/08/12	4	77.38	4	78.75	78.80	0	13,651	0.00%
2021/08/11	1	78.10	6	78.65	77.20	-5	13,660	-0.04%
2021/08/10	1	82.40	11.1	82.17	82.80	-10.1	13,480	-0.07%
2021/08/09	2.1	83.06	0	84.70	80.90	2	13,602	0.01%
2021/08/06	1	86.70	1.3	88.07	87.30	-0.3	13,439	0.00%
2021/08/05	5	88.40	7	88.23	88.30	-2	13,551	-0.01%
2021/08/04	0.3	88.70	10	88.00	88.20	-9.7	13,790	-0.07%
2021/08/03	0.7	85.60	2	87.20	87.80	-1.3	13,794	-0.01%
2021/08/02	1	81.10	5	82.62	83.10	-4	13,646	-0.03%
2021/07/30	2	81.70	0.2	82.40	80.60	1.8	13,528	0.01%
2021/07/29	0.5	80.90	3	82.53	83.10	-2.5	13,469	-0.02%
2021/07/28	6	80.50	1	80.00	82.20	5	13,456	0.04%
2021/07/27	3	85.80	7	86.07	85.10	-4	13,395	-0.03%
2021/07/26	2	89.15	4	89.25	89.70	-2	13,392	-0.01%
2021/07/23	6	86.32	6	86.80	87.20	0	13,495	0.00%
2021/07/22	7	86.80	5	88.44	86.70	2	13,627	0.01%
2021/07/21	19	88.73	2	86.85	84.70	17	13,517	0.13%
2021/07/20	13	90.36	16.4	91.87	91.70	-3.4	13,586	-0.03%
2021/07/19	4.4	87.33	11	87.60	89.60	-6.6	13,331	-0.05%
2021/07/16	6	83.22	0	0.00	83.00	6	13,088	0.05%
2021/07/15	1	85.20	2	85.40	83.80	-1	13,148	-0.01%
2021/07/14	3	85.57	3	84.87	85.10	0	13,153	0.00%
2021/07/13	2	86.80	3	86.20	85.80	-1	13,029	-0.01%
2021/07/12	4	83.83	3	84.73	84.20	1	12,905	0.01%
2021/07/09	1	81.10	2	83.10	83.20	-1	12,932	-0.01%
2021/07/08	0	0.00	1.8	81.67	82.10	-1.8	12,967	-0.01%
2021/07/07	2.1	80.52	5	81.14	81.60	-2.9	12,863	-0.02%
2021/07/06	6.7	80.97	15.9	80.40	80.10	-9.2	12,696	-0.07%
2021/07/05	10.2	76.09	23	76.23	77.50	-12.8	12,519	-0.10%
2021/07/02	1.5	74.31	12	74.18	74.20	-10.5	12,507	-0.08%
2021/07/01	2.2	75.17	4	75.68	74.20	-1.8	12,619	-0.01%
2021/06/30	2	73.84	2.8	74.54	74.60	-0.9	12,526	-0.01%
2021/06/29	13	74.50	21.2	74.82	74.10	-8.2	12,405	-0.07%
2021/06/28	13.7	75.70	16	75.03	75.60	-2.3	12,425	-0.02%
2021/06/25	16.1	72.91	3	73.47	73.40	13.1	12,329	0.11%
2021/06/24	11	73.58	1.7	73.51	73.50	9.3	12,357	0.08%
2021/06/23	9.9	74.84	5.1	75.52	74.80	4.8	12,292	0.04%
2021/06/22	10.6	73.64	6	73.95	72.40	4.5	12,022	0.04%
2021/06/21	0.5	70.30	0.4	70.36	70.40	0.1	11,687	0.00%
2021/06/18	1	71.20	2	70.21	70.60	-1	11,698	-0.01%
2021/06/17	4.4	70.48	2.5	71.56	71.20	1.9	11,722	0.02%
2021/06/16	12.8	69.98	13	69.05	69.30	-0.2	11,791	0.00%
2021/06/15	8.9	68.15	9	66.81	67.80	-0.2	11,687	0.00%
2021/06/11	2	63.30	0	0.00	63.60	2	11,555	0.02%
2021/06/09	2	63.65	2	65.00	65.00	0	11,889	0.00%
2021/06/08	5.3	65.19	2.1	65.96	64.80	3.2	11,937	0.03%
2021/06/07	0.7	64.60	0.7	64.18	64.10	-0.1	11,934	0.00%
2021/06/04	1	64.30	0	0.00	64.30	1	11,845	0.01%
2021/06/03	0	0.00	4	65.68	65.80	-4	11,859	-0.03%
2021/06/02	3	65.03	2	65.45	64.30	1	11,861	0.01%
2021/06/01	3.4	63.18	4	63.58	64.00	-0.6	11,763	-0.01%
2021/05/28	1	61.40	0	0.00	61.50	1	11,730	0.01%
2021/05/27	0	0.00	0.1	61.50	60.80	-0.1	11,814	0.00%
2021/05/26	0	0.00	10	61.78	62.00	-10	11,829	-0.08%
2021/05/25	2.6	59.43	1.5	61.23	62.10	1.1	11,766	0.01%
2021/05/24	0	0.00	2	57.50	57.70	-2	11,779	-0.02%
2021/05/21	1	57.60	1.7	58.01	57.60	-0.7	11,816	-0.01%
2021/05/20	4.7	57.75	5.2	58.04	57.50	-0.5	11,905	0.00%
2021/05/19	0.2	57.20	4.2	57.18	56.80	-4	11,823	-0.03%
2021/05/18	1.3	54.59	2.1	55.29	55.80	-0.8	12,099	-0.01%
2021/05/17	2.1	52.40	1.6	53.65	52.20	0.5	12,110	0.00%
2021/05/14	9.6	56.86	8	56.50	56.80	1.6	11,978	0.01%
2021/05/13	0	0.00	0.6	56.27	55.20	-0.6	11,918	0.00%
2021/05/12	1.6	54.33	1	57.29	54.50	0.6	11,847	0.00%
2021/05/11	0	0.00	2	57.20	55.30	-2	11,750	-0.02%
2021/05/10	0	0.00	1.5	59.69	59.90	-1.5	12,020	-0.01%
2021/05/07	2.4	60.93	5	61.36	61.40	-2.6	12,225	-0.02%
2021/05/06	15.2	58.80	0.4	60.73	59.00	14.8	12,352	0.12%
2021/05/05	3.4	60.05	2.7	60.50	58.90	0.6	12,507	0.01%
2021/05/04	13.7	61.42	3.1	59.65	60.50	10.7	12,696	0.08%
2021/05/03	8	64.39	5.2	63.50	63.00	2.8	12,729	0.02%
2021/04/29	2.3	68.72	21.2	67.79	66.40	-18.9	12,823	-0.15%
2021/04/28	14.7	66.21	15.5	65.79	65.70	-0.9	12,537	-0.01%
2021/04/27	0.7	62.55	0	0.00	62.30	0.7	12,354	0.01%
2021/04/26	1.2	63.28	8	62.44	62.80	-6.7	12,303	-0.05%
2021/04/23	7.8	60.38	20	60.19	61.40	-12.2	11,914	-0.10%
2021/04/22	2	56.10	6	57.26	55.90	-4	11,783	-0.03%
2021/04/21	6.3	58.13	9.9	57.86	57.30	-3.7	11,799	-0.03%
2021/04/20	9.4	56.88	11	56.63	57.40	-1.6	11,736	-0.01%
2021/04/16	1	55.20	1.2	56.29	55.20	-0.2	11,708	0.00%
2021/04/15	1.6	55.63	4	55.95	56.00	-2.4	11,723	-0.02%
2021/04/14	2	53.45	1.6	53.31	52.90	0.4	11,656	0.00%
2021/04/13	3.6	54.57	2	55.00	54.00	1.6	11,682	0.01%
2021/04/12	7	54.70	0	0.00	54.60	7	12,037	0.06%
2021/04/09	10	55.18	0.1	56.30	55.30	9.9	12,358	0.08%
2021/04/08	0	0.00	2.9	57.05	57.00	-2.9	12,227	-0.02%
2021/04/07	1.9	55.76	14	56.16	56.70	-12.1	12,186	-0.10%
2021/03/31	1.1	54.97	3	55.00	55.10	-1.9	12,061	-0.02%
2021/03/30	1.3	53.96	1.1	54.13	54.20	0.2	12,004	0.00%
2021/03/29	0	0.00	3.1	54.51	54.20	-3.1	12,152	-0.03%
2021/03/26	1.7	54.13	4	54.05	54.50	-2.3	12,295	-0.02%
2021/03/25	2	53.10	2	53.80	53.30	0	12,454	0.00%
2021/03/24	1.3	53.74	0	0.00	54.30	1.3	12,934	0.01%
2021/03/23	3	53.83	1.3	53.74	53.40	1.7	13,027	0.01%
2021/03/22	2	54.40	1.1	54.80	54.70	0.9	13,350	0.01%
2021/03/19	0.4	54.50	1	54.60	54.80	-0.6	13,461	0.00%
2021/03/18	3	53.90	4.7	53.61	53.90	-1.7	13,316	-0.01%
2021/03/17	9.8	52.93	6.1	52.92	52.60	3.6	13,694	0.03%
2021/03/16	1.1	52.41	1.2	52.80	53.50	-0.1	13,719	0.00%
2021/03/15	2.1	51.48	10	51.82	52.10	-7.9	13,566	-0.06%
2021/03/12	5	49.58	0	0.00	50.40	5	13,435	0.04%
2021/03/11	1	49.75	4	50.68	51.10	-3	13,364	-0.02%
2021/03/10	0	0.00	0.4	49.60	49.20	-0.4	13,455	0.00%
2021/03/09	0.5	49.45	0	0.00	49.40	0.5	13,567	0.00%
2021/03/08	1	48.25	0	0.00	49.20	1	13,596	0.01%
2021/03/05	6	49.81	1.2	49.87	49.00	4.8	13,605	0.04%
2021/03/04	0.2	51.00	0.1	51.50	50.20	0.1	13,548	0.00%
2021/03/03	1	50.20	51.1	50.25	50.90	-50.1	13,466	-0.37%
2021/03/02	1.2	51.53	0	0.00	50.80	1.2	13,458	0.01%
2021/02/26	2	50.20	2	50.10	50.50	0	13,419	0.00%
2021/02/25	1	50.50	2	50.60	51.10	-1	13,502	-0.01%
2021/02/24	8	50.01	1.1	50.10	49.70	6.9	13,605	0.05%
2021/02/23	2.1	51.92	1.1	52.28	51.40	1.1	13,783	0.01%
2021/02/22	1	53.00	0.1	53.50	53.00	0.9	13,846	0.01%
2021/02/19	0.1	51.92	11.9	52.09	52.60	-11.7	13,716	-0.09%
2021/02/18	33.9	52.17	12.2	52.14	52.60	21.7	13,480	0.16%
2021/02/17	0.2	49.30	0	0.00	49.35	0.2	13,096	0.00%
2021/02/05	4	47.94	0	0.00	48.05	4	12,921	0.03%
2021/02/04	0	0.00	0.1	48.60	48.50	-0.1	12,838	0.00%
2021/02/03	1	49.85	11	49.00	49.90	-10	12,713	-0.08%
2021/02/02	32	49.50	17	49.76	49.60	15	12,568	0.12%
2021/02/01	28.7	49.80	24.3	50.01	50.50	4.4	12,400	0.04%
2021/01/29	8.4	49.45	6	49.15	49.10	2.4	11,970	0.02%
2021/01/28	26.2	48.76	4	48.50	47.20	22.2	11,788	0.19%
2021/01/27	13	49.59	39	49.76	49.55	-26	11,599	-0.22%
2021/01/26	4.4	48.91	2	50.00	49.25	2.4	11,336	0.02%
2021/01/25	1.1	48.64	10	48.48	48.60	-8.9	11,053	-0.08%
2021/01/22	5.6	47.37	30	47.56	48.10	-24.4	10,747	-0.23%
2021/01/21	1	45.10	1	45.40	45.35	0	10,434	0.00%
2021/01/20	3	44.05	1	43.80	43.35	2	10,307	0.02%
2021/01/15	5	44.36	1	45.68	44.30	4	10,066	0.04%
2021/01/14	20	45.35	0	0.00	45.25	20	9,898	0.20%
2021/01/12	3	46.25	0	0.00	46.30	3	9,641	0.03%
2021/01/08	2	47.75	0	0.00	47.45	2	9,504	0.02%
2021/01/07	12	48.67	10	48.15	48.15	2	9,418	0.02%
2021/01/06	24	49.23	33	47.76	47.05	-9	9,411	-0.10%
2021/01/05	6	49.29	15	49.04	49.00	-9	9,338	-0.10%
2021/01/04	3	48.30	12	47.75	48.50	-9	8,979	-0.10%
2020/12/31	20	46.55	2	45.80	45.80	18	8,581	0.21%
2020/12/30	4	46.40	0	0.00	45.95	4	8,502	0.05%
2020/12/29	2	46.15	52	45.65	45.65	-50	8,427	-0.59%
2020/12/28	55	46.77	4	46.50	46.65	51	8,355	0.61%
2020/12/25	1	45.35	1	45.15	45.30	0	8,273	0.00%
2020/12/24	3	45.85	0	0.00	45.45	3	8,225	0.04%
2020/12/23	0	0.00	2	46.60	45.85	-2	8,175	-0.02%
2020/12/22	11	48.12	26	47.83	45.50	-15	8,084	-0.19%
2020/12/21	35	47.56	62	45.92	48.20	-27	7,859	-0.34%
2020/12/18	21	47.62	8	48.08	46.10	13	7,645	0.17%
2020/12/17	1	46.65	0	0.00	46.30	1	7,137	0.01%
2020/12/16	40	46.38	45	46.54	46.90	-5	6,983	-0.07%
2020/12/15	8	44.39	2.1	44.41	43.80	5.9	6,570	0.09%
2020/12/14	1	45.40	1.1	45.72	46.00	-0.1	6,367	0.00%
2020/12/11	2.2	46.19	32	44.48	45.40	-29.8	6,225	-0.48%
2020/12/10	43	43.40	18	43.28	43.45	25	5,707	0.44%
2020/12/09	4	42.50	0	0.00	42.20	4	5,573	0.07%
2020/12/08	24	42.90	1	42.85	42.85	23	5,507	0.42%
2020/12/07	5	42.75	0	0.00	42.90	5	5,773	0.09%
2020/12/04	5	43.09	23	43.03	43.05	-18	5,885	-0.31%
2020/12/03	7	42.84	30	42.70	42.75	-23	5,731	-0.40%
2020/12/02	1	42.50	0	0.00	42.55	1	5,636	0.02%
2020/11/26	1	42.25	5	42.01	41.95	-4	5,804	-0.07%
2020/11/25	0	0.00	50	41.40	41.90	-50	5,880	-0.85%
2020/11/24	12	42.15	13	43.10	42.10	-1	6,174	-0.02%
2020/11/23	0	0.00	10	42.94	42.80	-10	6,054	-0.17%
2020/11/20	15	41.81	18	41.94	41.90	-3	5,885	-0.05%
2020/11/19	94	40.58	0	0.00	40.70	94	5,592	1.68%
2020/11/11	10	39.55	0	0.00	39.85	10	6,551	0.15%
2020/11/05	0	0.00	0.1	39.65	39.30	-0.1	7,547	0.00%
2020/10/29	0	0.00	0.5	39.10	39.05	-0.5	7,884	-0.01%
2020/10/28	0.6	38.20	0	0.00	39.20	0.6	7,902	0.01%
2020/10/21	0	0.00	2	38.73	38.45	-2	8,166	-0.02%
2020/10/16	0	0.00	10	38.90	38.60	-10	8,510	-0.12%
2020/10/14	2	39.20	2	39.75	39.65	0	8,656	0.00%
2020/10/12	0	0.00	30	38.00	37.50	-30	8,885	-0.34%
2020/10/07	0	0.00	1	38.80	38.70	-1	9,186	-0.01%
2020/09/25	0	0.00	10	37.50	37.60	-10	10,413	-0.10%
2020/09/24	10	38.80	0	0.00	38.55	10	10,511	0.10%
2020/09/23	2	39.80	1	39.60	39.55	1	10,802	0.01%
2020/09/22	0	0.00	1	40.20	40.05	-1	11,084	-0.01%
2020/09/21	0	0.00	0	40.35	40.20	0	11,099	0.00%
2020/09/17	5	40.80	0	0.00	40.85	5	11,195	0.04%
2020/09/16	1	41.50	0	0.00	41.30	1	11,249	0.01%
2020/09/15	7	42.24	6	41.78	41.65	1	11,338	0.01%
2020/09/14	3	41.82	6	41.70	41.70	-3	11,693	-0.03%
2020/09/11	12	40.85	5	41.10	41.10	7	12,061	0.06%
2020/09/10	19	42.24	16	41.43	40.80	3	12,189	0.02%
2020/09/09	19	40.98	16	41.24	41.15	3	12,078	0.02%
2020/09/08	2	40.10	2	40.05	40.00	0	11,968	0.00%
2020/09/07	0	0.00	28	40.68	40.10	-28	12,136	-0.23%
2020/09/04	1	40.50	0	0.00	40.65	1	12,307	0.01%
2020/09/03	1	41.60	2	41.00	41.00	-1	12,619	-0.01%
2020/09/02	88	41.50	61	41.15	41.15	27	13,279	0.20%
2020/09/01	12	40.78	1	41.30	40.60	11	13,354	0.08%
2020/08/31	11	41.00	12	41.43	41.20	-1	13,354	-0.01%
2020/08/28	20	41.61	21	41.70	41.40	-1	13,442	-0.01%
2020/08/27	1	39.80	1	40.05	40.05	0	13,279	0.00%
2020/08/25	99	39.23	102	39.43	40.10	-3	13,704	-0.02%	大賣/
2020/08/24	0	0.00	2	38.65	38.95	-2	13,789	-0.01%
2020/08/21	11	38.20	3	38.75	38.50	8	14,062	0.06%
2020/08/20	7	38.21	155	39.26	38.50	-148	14,188	-1.04%	大賣/鉅額交易
2020/08/19	16	40.33	100	40.40	40.10	-84	14,272	-0.59%
2020/08/18	6	41.68	0.5	41.65	41.20	5.5	14,805	0.04%
2020/08/17	0	0.00	5	43.30	43.50	-5	15,335	-0.03%
2020/08/14	17	43.25	9	43.87	43.55	8	15,665	0.05%
2020/08/13	204	42.77	51	43.18	44.00	153	16,035	0.95%	大買/鉅額交易
2020/08/12	56	41.00	3	40.85	40.90	53	15,663	0.34%
2020/08/11	52	41.00	5	41.01	41.30	47	15,714	0.30%
2020/08/10	4	41.66	1	41.50	40.60	3	15,931	0.02%
2020/08/07	1	40.35	1	40.25	40.20	0	16,099	0.00%
2020/08/06	2	40.95	0	0.00	41.10	2	16,466	0.01%
2020/08/04	3	42.10	7	41.27	41.50	-4	17,247	-0.02%
2020/08/03	10	40.95	0	0.00	41.20	10	17,674	0.06%
2020/07/30	0	0.00	5	41.40	41.40	-5	17,869	-0.03%
2020/07/29	20.5	40.70	0	0.00	40.90	20.5	17,928	0.11%
2020/07/28	8	40.16	3	39.65	39.45	5	17,901	0.03%
2020/07/24	2	41.58	59	41.73	41.30	-57	17,873	-0.32%
2020/07/23	1	42.55	0	0.00	42.00	1	17,960	0.01%
2020/07/22	22	42.65	4	42.28	42.80	18	18,107	0.10%
2020/07/21	0	0.00	58	41.29	41.50	-58	17,986	-0.32%
2020/07/20	0	0.00	2	39.10	39.65	-2	17,840	-0.01%
2020/07/17	1	40.25	3	41.05	39.85	-2	17,837	-0.01%
2020/07/16	14	43.21	2	43.18	43.25	12	17,635	0.07%
2020/07/15	2	42.38	9	42.74	42.50	-7	17,423	-0.04%
2020/07/14	31	43.02	0	0.00	42.50	31	17,379	0.18%
2020/07/13	0	0.00	22	44.45	44.50	-22	17,295	-0.13%
2020/07/10	0	0.00	1	43.00	42.50	-1	17,133	-0.01%
2020/07/09	28	41.61	417	41.70	41.95	-389	16,925	-2.30%	大賣/鉅額交易
2020/07/08	2	43.50	1	43.45	43.85	1	16,649	0.01%
2020/07/07	4	43.56	4	43.90	43.50	0	16,597	0.00%
2020/07/06	12	44.59	35	44.46	44.00	-23	16,597	-0.14%
2020/07/03	12	43.17	12	43.44	43.00	0	16,418	0.00%
2020/07/02	18	43.14	4	42.70	43.95	14	16,271	0.09%
2020/07/01	10	41.98	19	41.97	41.95	-9	15,947	-0.06%
2020/06/30	0	0.00	1	40.80	40.60	-1	15,644	-0.01%
2020/06/24	1	40.70	11	40.73	40.50	-10	15,616	-0.06%
2020/06/23	4	40.99	16	40.88	40.65	-12	15,686	-0.08%
2020/06/22	2	40.95	7	40.79	40.55	-5	15,677	-0.03%
2020/06/19	44	40.96	26	40.73	40.50	18	15,803	0.11%
2020/06/18	23	40.02	19	39.81	40.60	4	15,511	0.03%
2020/06/17	50	38.33	51.5	38.26	38.40	-1.5	15,081	-0.01%
2020/06/16	0	0.00	10	37.95	38.75	-10	15,016	-0.07%
2020/06/12	21	37.41	2	37.85	37.95	19	14,993	0.13%
2020/06/11	27	38.46	25	38.26	38.20	2	14,908	0.01%
2020/06/10	7	38.16	30	37.80	38.05	-23	14,791	-0.16%
2020/06/09	139	38.33	102	39.15	37.35	37	14,569	0.25%	大買/大賣/
2020/06/08	15	40.33	11	40.76	40.55	4	13,891	0.03%
2020/06/05	0	0.00	5	40.70	40.80	-5	13,694	-0.04%
2020/06/04	6	40.45	6	40.72	40.35	0	13,703	0.00%
2020/06/03	12	41.55	20	41.83	41.10	-8	13,553	-0.06%
2020/06/02	11	41.55	1	41.35	41.00	10	13,320	0.08%
2020/06/01	8	41.66	4	41.58	41.85	4	13,121	0.03%
2020/05/29	2	40.60	28	41.15	40.60	-26	12,818	-0.20%
2020/05/28	15	41.59	8	41.60	40.55	7	12,660	0.06%
2020/05/27	19	41.66	0	0.00	41.60	19	12,319	0.15%
2020/05/26	56	42.49	40	42.40	41.70	16	12,135	0.13%
2020/05/25	21	42.08	10	41.80	42.30	11	11,780	0.09%
2020/05/22	58	39.67	60	40.07	39.80	-2	11,043	-0.02%
2020/05/21	56	38.54	55	38.83	38.85	1	10,233	0.01%
2020/05/20	13	37.37	15	38.12	39.05	-2	9,765	-0.02%
2020/05/19	1	36.45	2	36.63	36.30	-1	9,161	-0.01%
2020/05/18	1	35.70	2	35.35	36.10	-1	8,953	-0.01%
2020/05/15	6	36.53	8	35.64	35.80	-2	8,840	-0.02%
2020/05/14	5.5	37.16	39	37.22	36.50	-33.5	8,503	-0.39%
2020/05/13	32	36.45	14	36.79	37.45	18	8,158	0.22%
2020/05/12	19	35.44	65	35.60	35.85	-46	7,777	-0.59%
2020/05/11	30	34.43	22	34.23	34.90	8	7,351	0.11%
2020/05/08	21	33.39	42	33.47	33.00	-21	6,940	-0.30%
2020/05/07	6	31.58	4	31.99	31.95	2	6,412	0.03%
2020/05/06	13	31.45	2	31.35	31.25	11	6,293	0.17%
2020/05/05	8	31.11	6	30.80	30.60	2	6,183	0.03%
2020/04/30	4	30.90	4	31.15	31.00	0	6,073	0.00%
2020/04/29	2	30.85	3	30.80	30.75	-1	6,055	-0.02%
2020/04/28	2	31.00	12	30.94	30.95	-10	6,023	-0.17%
2020/04/27	18	30.07	0	0.00	30.80	18	5,969	0.30%
2020/04/24	11	28.43	11	28.80	28.95	0	5,749	0.00%
2020/04/23	0	0.00	1	28.30	28.35	-1	5,699	-0.02%
2020/04/21	3	28.60	6	28.28	27.80	-3	5,660	-0.05%
2020/04/17	2	29.90	3	29.20	28.75	-1	5,625	-0.02%
2020/04/16	2	28.58	189	29.01	29.10	-187	5,528	-3.38%	大賣/鉅額交易
2020/04/15	86	28.18	1	28.20	28.15	85	5,394	1.58%
2020/04/14	25	27.90	1	27.80	27.90	24	5,394	0.44%
2020/04/13	100	27.55	0	0.00	27.50	100	5,393	1.85%
2020/04/10	5	28.01	5	27.78	27.80	0	5,406	0.00%
2020/04/09	1	27.75	109	27.57	27.60	-108	5,419	-1.99%	大賣/鉅額交易
2020/04/08	2	26.15	0	0.00	26.80	2	5,307	0.04%
2020/04/07	3	25.77	12	25.64	25.90	-9	5,205	-0.17%
2020/04/06	0	0.00	12	25.19	25.20	-12	5,157	-0.23%
2020/04/01	59	24.93	5	24.75	24.95	54	5,183	1.04%
2020/03/31	30	25.40	0	0.00	24.70	30	5,167	0.58%
2020/03/30	2	24.40	33	24.95	25.10	-31	5,085	-0.61%
2020/03/27	5	24.62	3	24.62	24.60	2	4,988	0.04%
2020/03/26	3	24.28	2	24.05	24.05	1	4,862	0.02%
2020/03/25	66	25.11	1	24.90	24.30	65	4,773	1.36%
2020/03/24	3	23.43	1	23.65	23.75	2	4,530	0.04%
2020/03/16	0	0.00	2	25.00	23.70	-2	4,396	-0.05%
2020/03/13	0	0.00	5	23.80	25.00	-5	4,384	-0.11%
2020/03/02	0	0.00	10	30.60	30.60	-10	4,476	-0.22%
2020/02/19	0	0.00	2	31.20	31.05	-2	5,182	-0.04%
2020/02/07	0	0.00	1	29.45	29.30	-1	5,834	-0.02%
2020/02/06	1	29.75	0	0.00	29.65	1	6,091	0.02%
2020/02/05	0	0.00	20	29.43	29.35	-20	6,321	-0.32%
2020/01/31	4	29.60	0	0.00	29.75	4	6,368	0.06%
2020/01/20	1	31.55	11	31.52	31.50	-10	6,284	-0.16%
2020/01/16	5	31.55	0	0.00	31.60	5	6,288	0.08%
2020/01/15	0	0.00	0.1	34.40	31.20	-0.1	6,308	0.00%
2020/01/14	0	0.00	1	30.95	31.40	-1	6,372	-0.02%
2020/01/10	0	0.00	5	30.30	30.50	-5	6,455	-0.08%
2020/01/08	1	30.50	0	0.00	30.55	1	6,520	0.02%
2020/01/06	0	0.00	100	31.84	31.65	-100	7,065	-1.42%
2020/01/03	0	0.00	1	31.95	31.70	-1	7,075	-0.01%
2020/01/02	0	0.00	1	31.80	31.90	-1	7,116	-0.01%
2019/12/30	3	31.20	0	0.00	31.05	3	7,215	0.04%
2019/12/25	0	0.00	1	30.85	30.75	-1	7,466	-0.01%
2019/12/24	0	0.00	0.2	31.05	30.75	-0.2	7,495	0.00%
2019/12/19	0	0.00	12	31.05	31.20	-12	7,447	-0.16%
2019/12/18	0	0.00	21	31.29	31.10	-21	7,423	-0.28%
2019/12/17	1.3	30.80	0	0.00	30.95	1.3	7,381	0.02%
2019/12/16	1	31.00	3	30.80	31.00	-2	7,349	-0.03%
2019/12/13	2	30.43	11	30.34	30.20	-9	7,288	-0.12%
2019/12/12	23	30.45	0	0.00	30.20	23	7,172	0.32%
2019/12/11	5	30.73	13	30.70	30.80	-8	7,033	-0.11%
2019/12/09	12	31.48	0	0.00	31.35	12	6,856	0.18%
2019/12/06	0	0.00	2	31.70	31.75	-2	6,905	-0.03%
2019/12/05	12	31.91	1	32.30	31.90	11	6,892	0.16%
2019/12/04	20	31.73	10	31.50	31.90	10	6,846	0.15%
2019/12/03	9	31.61	0	0.00	31.65	9	6,889	0.13%
2019/12/02	3	32.33	3	31.60	31.30	0	6,883	0.00%
2019/11/29	6	32.56	5	32.50	32.30	1	6,830	0.01%
2019/11/28	22	33.03	9	32.70	32.70	13	6,789	0.19%
2019/11/26	6	32.92	5	32.90	32.60	1	6,676	0.01%
2019/11/25	10	33.18	7	33.20	32.60	3	6,607	0.05%
2019/11/22	19	33.01	96	33.06	32.55	-77	6,450	-1.19%
2019/11/15	0	0.00	1	32.30	31.85	-1	6,786	-0.01%
2019/11/14	1	32.05	0	0.00	31.85	1	6,799	0.01%
2019/11/13	1	32.00	0	0.00	31.80	1	6,794	0.01%
2019/11/12	1	32.40	0	0.00	32.55	1	6,786	0.01%
2019/11/11	5	33.00	74	32.83	32.55	-69	6,729	-1.03%
2019/11/08	2	32.73	0	0.00	32.85	2	6,584	0.03%
2019/11/07	5	31.90	5	31.75	31.75	0	6,266	0.00%
2019/11/05	80	32.27	15	32.50	32.75	65	6,175	1.05%
2019/11/04	102	31.69	20	32.05	32.05	82	5,941	1.38%	大買/
2019/11/01	0	0.00	2	29.70	29.70	-2	5,705	-0.04%
2019/10/22	2	32.30	5	32.30	32.00	-3	5,538	-0.05%
2019/10/21	2	31.55	6	31.72	32.05	-4	5,473	-0.07%
2019/10/17	0	0.00	4	31.35	31.35	-4	5,366	-0.07%
2019/10/15	50	31.50	56	31.75	30.90	-6	5,293	-0.11%
2019/10/14	3	31.22	9	30.84	31.00	-6	5,017	-0.12%
2019/10/08	1	30.70	5	30.65	30.70	-4	4,734	-0.08%
2019/10/03	14	29.76	13	29.88	30.10	1	4,570	0.02%
2019/10/02	0	0.00	2	29.00	29.40	-2	4,302	-0.05%
2019/10/01	10	28.15	48	28.03	28.05	-38	4,236	-0.90%
2019/09/27	2	28.40	0	0.00	28.15	2	4,302	0.05%
2019/09/26	0	0.00	4	29.03	28.90	-4	4,295	-0.09%
2019/09/25	0	0.00	10	28.85	28.90	-10	4,321	-0.23%
2019/09/23	1	28.65	0	0.00	28.65	1	4,361	0.02%
2019/09/18	0	0.00	2	28.60	28.50	-2	4,383	-0.05%
2019/09/16	2	28.85	0	0.00	28.90	2	4,514	0.04%
2019/09/12	5	29.00	0	0.00	29.00	5	4,640	0.11%
2019/09/10	11	28.70	0	0.00	29.00	11	4,647	0.24%
2019/09/09	10	29.45	0	0.00	29.40	10	4,526	0.22%
2019/09/06	10	29.18	0	0.00	29.40	10	4,527	0.22%
2019/09/05	41	29.38	0	0.00	29.20	41	4,627	0.89%
2019/09/04	4	29.03	2	29.13	29.35	2	4,608	0.04%
2019/09/03	3	28.67	0	0.00	28.95	3	4,617	0.06%
2019/09/02	0	0.00	1	28.20	28.25	-1	4,558	-0.02%
2019/08/28	0	0.00	2	28.15	28.05	-2	4,513	-0.04%
2019/08/27	7	28.43	1	28.70	28.00	6	4,599	0.13%
2019/08/26	8	28.20	1	26.75	28.10	7	4,548	0.15%
2019/08/23	5	30.67	0	0.00	30.30	5	4,475	0.11%
2019/08/22	24	31.71	20	31.00	30.80	4	4,316	0.09%
2019/08/21	0	0.00	18	34.00	34.00	-18	3,965	-0.45%
2019/08/20	20	33.65	0	0.00	33.60	20	3,970	0.50%
2019/08/12	3	32.15	0	0.00	32.25	3	4,264	0.07%
2019/08/08	2	32.10	2	31.93	32.00	0	4,308	0.00%
2019/08/07	2	32.00	0	0.00	31.60	2	4,338	0.05%
2019/08/06	3	32.10	0	0.00	32.00	3	4,444	0.07%
2019/08/05	22	32.40	0	0.00	32.25	22	4,458	0.49%
2019/08/02	5	32.90	0	0.00	32.80	5	4,542	0.11%
2019/07/31	1	34.10	0	0.00	34.40	1	4,588	0.02%
2019/07/24	1	35.15	2	35.10	35.35	-1	4,741	-0.02%
2019/07/18	1	34.60	0	0.00	34.60	1	4,903	0.02%
2019/07/15	0	0.00	3	35.52	35.35	-3	5,215	-0.06%
2019/07/12	0	0.00	41	35.52	35.25	-41	5,313	-0.77%
2019/07/11	5	34.83	1	34.70	34.65	4	5,449	0.07%
2019/07/10	5	34.20	0	0.00	34.10	5	5,479	0.09%
2019/07/09	1	33.70	0	0.00	33.70	1	5,638	0.02%
2019/07/05	0	0.00	6	34.45	34.55	-6	5,925	-0.10%
2019/07/04	20	34.35	20	34.65	34.60	0	6,265	0.00%
2019/06/28	5	33.30	0	0.00	33.30	5	6,902	0.07%
2019/06/27	10	33.55	1	33.50	33.60	9	7,033	0.13%
2019/06/26	1	32.80	0	0.00	33.15	1	7,213	0.01%
2019/06/24	10	33.65	0	0.00	33.75	10	7,343	0.14%
2019/06/21	0	0.00	1	34.15	33.60	-1	7,380	-0.01%
2019/06/20	15	33.00	29	33.07	33.70	-14	7,327	-0.19%
2019/06/19	1	32.55	4	32.68	32.50	-3	7,366	-0.04%
2019/06/18	0.2	32.20	1	32.20	32.15	-0.8	7,757	-0.01%
2019/06/14	10	32.45	0	0.00	32.20	10	7,933	0.13%
2019/06/13	20	32.86	0	0.00	32.65	20	7,961	0.25%
2019/06/12	0	0.00	1	32.00	32.30	-1	7,865	-0.01%
2019/06/04	2	31.50	0	0.00	31.10	2	8,331	0.02%
2019/06/03	1	30.90	0	0.00	31.05	1	8,323	0.01%
2019/05/30	4	32.41	1	31.95	31.95	3	8,176	0.04%
2019/05/29	1	31.30	1	31.75	32.70	0	8,135	0.00%
2019/05/28	1	31.10	1	31.50	31.10	0	8,068	0.00%
2019/05/27	3	30.20	0	0.00	30.95	3	8,098	0.04%
2019/05/23	2	30.75	0	0.00	30.80	2	8,036	0.02%
2019/05/22	23	32.81	3	32.70	32.05	20	7,867	0.25%
2019/05/17	0	0.00	10	34.50	34.50	-10	7,864	-0.13%
2019/05/16	3	34.25	0	0.00	34.05	3	7,855	0.04%
2019/05/14	2	32.60	0	0.00	32.60	2	7,996	0.03%
2019/05/13	11.3	33.26	2	33.30	33.00	9.3	7,903	0.12%
2019/05/09	1.5	35.37	0	0.00	35.05	1.5	7,883	0.02%
2019/05/06	1	36.75	0	0.00	36.70	1	8,284	0.01%
2019/05/03	0	0.00	1	37.90	37.90	-1	8,241	-0.01%
2019/05/02	6	37.45	0	0.00	37.40	6	8,187	0.07%
2019/04/30	20	36.65	0	0.00	36.95	20	8,159	0.25%
2019/04/26	1	37.10	0	0.00	37.00	1	8,183	0.01%
2019/04/25	0	0.00	1	38.20	37.85	-1	8,169	-0.01%
2019/04/23	1	37.30	0	0.00	37.80	1	8,109	0.01%
2019/04/22	2	38.05	0	0.00	37.80	2	8,045	0.02%
2019/04/17	58	38.37	7	38.00	37.50	51	7,919	0.64%
2019/04/16	0	0.00	3	38.00	37.35	-3	7,788	-0.04%
2019/04/15	9	37.03	15	37.34	37.15	-6	7,682	-0.08%
2019/04/12	0	0.00	3	36.15	36.30	-3	7,588	-0.04%
2019/04/11	5	36.56	1	36.45	36.20	4	7,488	0.05%
2019/04/10	6	37.78	7	37.73	37.25	-1	7,275	-0.01%
2019/04/09	6	37.28	0	0.00	37.20	6	6,956	0.09%
2019/04/08	1	34.90	28	35.80	35.95	-27	6,570	-0.41%
2019/03/29	0	0.00	1	35.10	34.50	-1	6,158	-0.02%
2019/03/27	3	33.65	0	0.00	33.65	3	6,233	0.05%
2019/03/25	10	33.75	0	0.00	33.75	10	6,341	0.16%
2019/03/21	9	35.74	14	35.65	35.10	-5	6,491	-0.08%
2019/03/20	0	0.00	3	34.38	34.55	-3	7,202	-0.04%
2019/03/19	0	0.00	40	33.70	33.35	-40	7,144	-0.56%
2019/03/18	0	0.00	1	34.35	34.10	-1	7,276	-0.01%
2019/03/15	1	33.50	0	0.00	34.10	1	7,280	0.01%
2019/03/14	0	0.00	0.5	34.10	33.60	-0.5	7,304	-0.01%
2019/03/13	11	34.70	0	0.00	34.05	11	7,331	0.15%
2019/03/12	41	34.55	1	34.40	34.70	40	7,213	0.55%
2019/03/11	0	0.00	12	33.35	33.55	-12	7,122	-0.17%
2019/03/08	0.3	32.35	0	0.00	32.35	0.3	7,322	0.00%
2019/03/05	0.3	32.75	0	0.00	32.75	0.3	7,619	0.00%
2019/02/27	0	0.00	65	31.88	32.25	-65	7,836	-0.83%
2019/02/26	2	32.25	0	0.00	32.20	2	8,037	0.02%
2019/02/21	0	0.00	1	33.10	33.10	-1	8,252	-0.01%
2019/02/20	0	0.00	2	33.55	33.10	-2	8,506	-0.02%
2019/02/19	1.4	33.16	1	33.00	33.00	0.4	8,725	0.00%
2019/02/18	0	0.00	3	32.02	32.00	-3	8,776	-0.03%
2019/02/15	1.5	32.15	0	0.00	32.45	1.5	8,974	0.02%
2019/02/13	0	0.00	2	33.00	33.00	-2	9,185	-0.02%
2019/02/12	0	0.00	5	32.50	32.40	-5	9,372	-0.05%
2019/01/30	2	32.15	0	0.00	32.15	2	9,556	0.02%
2019/01/29	7	32.39	2	32.28	32.45	5	9,548	0.05%
2019/01/28	5	31.96	5	32.18	32.10	0	9,420	0.00%
2019/01/22	1	29.40	0	0.00	29.40	1	9,377	0.01%
2019/01/21	0	0.00	2	29.85	29.75	-2	9,400	-0.02%
2019/01/18	22	28.95	23	29.37	29.55	-1	9,444	-0.01%
2019/01/15	2	30.10	2	30.33	30.30	0	9,452	0.00%
2019/01/11	1	29.45	0	0.00	29.55	1	9,515	0.01%
2019/01/10	2	31.15	2	30.70	30.70	0	9,456	0.00%
2019/01/09	8	30.11	7	30.53	30.55	1	9,464	0.01%
2019/01/08	4	30.38	3	30.23	29.80	1	9,483	0.01%
2019/01/03	2	30.73	1	30.55	30.30	1	9,665	0.01%
2018/12/28	0	0.00	1	30.20	30.15	-1	9,760	-0.01%
2018/12/26	1	30.80	1	30.30	30.25	0	9,965	0.00%
2018/12/21	5	30.10	0	0.00	30.50	5	10,443	0.05%
2018/12/20	4	31.05	5	30.52	29.70	-1	10,349	-0.01%
2018/12/19	1	32.20	1	31.65	31.85	0	10,170	0.00%
2018/12/18	6	32.08	6	31.96	31.90	0	10,041	0.00%
2018/12/14	11	31.94	1	33.05	31.85	10	10,062	0.10%
2018/12/13	28	34.54	50	34.93	33.50	-22	9,881	-0.22%
2018/12/11	0	0.00	3	31.33	32.00	-3	8,820	-0.03%
2018/12/10	3	30.87	3	31.50	30.70	0	8,730	0.00%
2018/12/07	5	31.40	2	31.85	31.80	3	8,751	0.03%
2018/12/06	1	31.20	2	31.43	31.70	-1	8,775	-0.01%
2018/12/04	1	33.45	0	0.00	33.45	1	8,873	0.01%
2018/12/03	7	32.57	9	33.03	33.50	-2	8,805	-0.02%
2018/11/30	15	31.87	17	31.76	31.70	-2	8,545	-0.02%
2018/11/29	3	32.22	2	31.78	31.50	1	8,644	0.01%
2018/11/28	8	31.85	7	31.90	31.80	1	8,697	0.01%
2018/11/27	26	31.73	25	31.84	32.40	1	8,626	0.01%
2018/11/26	3	30.70	1	30.35	31.45	2	8,659	0.02%
2018/11/23	2	30.30	2	29.75	29.85	0	8,610	0.00%
2018/11/22	0	0.00	5	31.50	31.50	-5	8,498	-0.06%
2018/11/21	6	32.05	2	31.65	32.25	4	8,561	0.05%
2018/11/20	4	31.39	3	31.83	31.60	1	8,677	0.01%
2018/11/19	11	32.77	13	32.50	32.00	-2	8,643	-0.02%
2018/11/16	10	31.38	13.1	31.65	32.00	-3.1	8,521	-0.04%
2018/11/15	1	30.15	8	30.61	30.40	-7	8,445	-0.08%
2018/11/14	7	30.19	5	30.12	30.40	2	8,442	0.02%
2018/11/13	1	29.15	1	29.30	29.30	0	8,313	0.00%
2018/11/12	2	29.30	5	28.58	28.20	-3	8,185	-0.04%
2018/11/09	7	27.55	7	27.91	28.30	0	8,118	0.00%
2018/11/08	0	0.00	3	27.90	27.90	-3	8,008	-0.04%
2018/11/06	0	0.00	1	26.00	24.95	-1	7,996	-0.01%
2018/11/05	2	25.95	2	26.38	26.05	0	8,003	0.00%
2018/11/02	3	26.60	6	26.48	26.30	-3	8,026	-0.04%
2018/11/01	2	25.30	5	25.23	25.30	-3	7,918	-0.04%
2018/10/24	0	0.00	1	23.90	24.00	-1	8,016	-0.01%
2018/10/22	2	24.20	0	0.00	24.40	2	8,349	0.02%
2018/10/18	0	0.00	2	23.35	23.55	-2	8,974	-0.02%
2018/10/16	2	24.75	0	0.00	24.50	2	8,949	0.02%
2018/10/15	2	24.53	10	24.50	24.50	-8	9,156	-0.09%
2018/10/12	0	0.00	2	24.00	24.00	-2	9,258	-0.02%
2018/10/11	3	23.62	0	0.00	23.60	3	9,310	0.03%
2018/10/09	0	0.00	2	26.55	26.20	-2	9,330	-0.02%
2018/10/08	1	26.80	0	0.00	26.65	1	9,758	0.01%
2018/10/05	6	27.10	3	26.23	26.20	3	9,945	0.03%
2018/10/04	3	27.95	0	0.00	28.00	3	10,587	0.03%
2018/10/03	6	28.46	2	28.40	28.20	4	11,209	0.04%
2018/10/02	8	29.23	0	0.00	28.95	8	11,130	0.07%
2018/09/26	0	0.00	1	32.00	32.05	-1	10,852	-0.01%
2018/09/19	6	31.53	0	0.00	31.30	6	10,761	0.06%
2018/09/18	2	32.15	2	32.13	32.00	0	10,667	0.00%
2018/09/17	0	0.00	3	32.00	32.00	-3	10,634	-0.03%
2018/09/14	1	32.50	0	0.00	32.50	1	10,701	0.01%
2018/09/13	11	31.72	11	31.64	31.65	0	10,654	0.00%
2018/09/12	1	31.95	1	31.40	31.00	0	10,627	0.00%
2018/09/11	1	31.30	2	30.75	31.95	-1	10,650	-0.01%
2018/09/10	10	32.25	0	0.00	32.05	10	10,611	0.09%
2018/09/07	1	33.85	0	0.00	33.30	1	10,656	0.01%
2018/09/06	0	0.00	2	34.35	34.50	-2	10,654	-0.02%
2018/09/05	19	34.42	6	34.54	34.50	13	10,714	0.12%
2018/09/04	1	36.10	0	0.00	36.00	1	10,692	0.01%
2018/08/31	3	36.83	28	37.13	36.70	-25	10,639	-0.23%
2018/08/30	10	36.15	3	36.13	36.20	7	10,625	0.07%
2018/08/29	7	35.92	7	36.06	35.70	0	10,814	0.00%
2018/08/28	4	35.24	7	35.71	35.50	-3	10,829	-0.03%
2018/08/27	20	35.65	13	35.46	35.15	7	10,920	0.06%
2018/08/24	10	33.75	0	0.00	33.80	10	10,953	0.09%
2018/08/23	26	34.40	36	34.33	34.10	-10	10,966	-0.09%
2018/08/22	13	33.86	0	0.00	33.75	13	10,906	0.12%
2018/08/21	31	34.69	0	0.00	35.40	31	11,046	0.28%
2018/08/20	7	35.23	1	35.20	34.50	6	11,315	0.05%
2018/08/17	7	36.68	1	36.75	36.00	6	11,326	0.05%
2018/08/16	2	36.88	1	36.75	36.65	1	11,348	0.01%
2018/08/15	1	38.10	12	37.81	37.90	-11	11,589	-0.09%
2018/08/14	2	35.75	4	37.00	36.85	-2	12,134	-0.02%
2018/08/13	24	35.83	37	35.92	35.50	-13	12,287	-0.11%
2018/08/10	14	38.34	1	38.65	37.55	13	12,187	0.11%
2018/08/09	11	38.88	15	39.00	38.60	-4	12,281	-0.03%
2018/08/08	5	38.60	4	39.00	38.60	1	12,387	0.01%
2018/08/07	0	0.00	2	38.65	38.85	-2	12,422	-0.02%
2018/08/06	4	38.51	0	0.00	38.35	4	12,517	0.03%
2018/08/03	4	38.04	12	38.38	39.00	-8	12,550	-0.06%
2018/08/02	11	38.17	36	37.99	37.65	-25	12,638	-0.20%
2018/08/01	4	39.38	5	39.83	39.10	-1	12,681	-0.01%
2018/07/31	4	38.89	2	39.10	39.25	2	12,843	0.02%
2018/07/30	12	39.58	1	39.95	38.85	11	13,019	0.08%
2018/07/27	5	40.14	3	40.03	40.05	2	12,973	0.02%
2018/07/26	39	40.05	49	40.50	40.70	-10	12,803	-0.08%
2018/07/25	8	38.83	7	38.32	37.90	1	12,359	0.01%
2018/07/24	8	37.91	35	38.00	38.30	-27	12,307	-0.22%
2018/07/23	11	37.80	1	37.65	37.60	10	12,360	0.08%
2018/07/20	2	37.70	9	38.21	38.35	-7	12,460	-0.06%
2018/07/19	10	37.14	1	37.10	37.15	9	12,298	0.07%
2018/07/18	3	38.20	2	38.18	37.80	1	12,405	0.01%
2018/07/17	9	38.66	7	38.39	38.90	2	12,362	0.02%
2018/07/16	2	38.53	16	38.03	38.65	-14	12,343	-0.11%
2018/07/13	17	38.20	6	37.73	37.05	11	11,991	0.09%
2018/07/12	39	37.61	10	37.66	37.55	29	11,975	0.24%
2018/07/11	4	36.76	5	36.42	37.15	-1	11,380	-0.01%
2018/07/10	0	0.00	2	32.30	33.80	-2	10,879	-0.02%
2018/07/05	1	32.55	11	32.49	32.25	-10	11,945	-0.08%
2018/07/04	1	32.85	2	32.70	32.70	-1	12,447	-0.01%
2018/07/03	2	32.53	0	0.00	32.10	2	13,006	0.02%
2018/06/29	0	0.00	1	34.15	33.90	-1	13,399	-0.01%
2018/06/28	1	33.65	2	33.70	33.70	-1	13,502	-0.01%
2018/06/27	1	33.90	0	0.00	32.90	1	13,814	0.01%
2018/06/26	4	33.10	4	33.30	33.30	0	13,867	0.00%
2018/06/25	21	34.25	11	34.55	33.80	10	13,903	0.07%
2018/06/22	4	33.30	5	33.38	33.20	-1	13,990	-0.01%
2018/06/21	0	0.00	4	33.43	33.50	-4	14,047	-0.03%
2018/06/19	3	34.32	0	0.00	33.75	3	14,119	0.02%
2018/06/15	0	0.00	3	35.32	35.20	-3	14,158	-0.02%
2018/06/14	7	34.99	2	35.28	34.85	5	14,071	0.04%
2018/06/13	3	35.05	2	35.70	34.70	1	14,041	0.01%
2018/06/12	3	35.48	3	35.73	35.45	0	14,084	0.00%
2018/06/11	2	35.40	0	0.00	35.40	2	13,952	0.01%
2018/06/08	1	35.10	3	35.53	35.85	-2	13,940	-0.01%
2018/06/07	2	35.23	0	0.00	35.20	2	13,820	0.01%
2018/06/06	8	36.14	8	36.14	35.70	0	13,746	0.00%
2018/06/05	1	36.00	4	36.06	35.75	-3	13,586	-0.02%
2018/06/04	14	36.65	2	36.85	36.30	12	13,518	0.09%
2018/06/01	0	0.00	11	35.65	36.20	-11	13,373	-0.08%
2018/05/31	2	34.55	0	0.00	34.25	2	13,216	0.02%
2018/05/30	8	34.41	0	0.00	34.40	8	13,214	0.06%
2018/05/29	6	35.85	4	36.11	35.20	2	13,382	0.01%
2018/05/28	5	34.96	3	34.53	34.90	2	13,185	0.02%
2018/05/25	1	33.55	0	0.00	33.10	1	12,886	0.01%
2018/05/24	2	34.55	2	34.25	34.00	0	12,837	0.00%
2018/05/23	42	34.09	27	34.59	34.05	15	12,805	0.12%
2018/05/22	12	34.29	11	34.65	35.20	1	12,626	0.01%
2018/05/21	0	0.00	2	31.65	32.00	-2	12,098	-0.02%
2018/05/18	3	31.02	1	31.45	30.60	2	11,960	0.02%
2018/05/17	3	31.58	22	30.76	30.85	-19	11,992	-0.16%
2018/05/16	5	31.97	2	32.25	31.50	3	12,003	0.02%
2018/05/15	0	0.00	1	32.20	31.90	-1	12,099	-0.01%
2018/05/10	0	0.00	1	32.40	32.20	-1	12,735	-0.01%
2018/05/09	0	0.00	1	31.15	31.40	-1	13,108	-0.01%
2018/05/08	3	31.62	2	31.85	31.55	1	14,501	0.01%
2018/05/07	2	31.20	1	31.85	31.20	1	14,808	0.01%
2018/05/04	3	33.70	3	33.10	33.10	0	14,713	0.00%
2018/05/03	4	33.33	3	33.10	33.10	1	14,648	0.01%
2018/04/30	2	32.55	0	0.00	33.05	2	14,683	0.01%
2018/04/27	0.3	32.50	0	0.00	32.30	0.3	14,913	0.00%
2018/04/26	1	32.30	0	0.00	32.00	1	15,227	0.01%
2018/04/25	4	34.64	1	34.50	34.50	3	15,131	0.02%
2018/04/24	1	34.45	1	34.95	34.00	0	15,052	0.00%
2018/04/20	4	35.20	7	34.89	34.65	-3	14,749	-0.02%
2018/04/19	3	35.12	3	35.13	35.00	0	14,655	0.00%
2018/04/18	9	35.88	0	0.00	34.70	9	14,658	0.06%
2018/04/17	3	36.23	2	36.03	35.50	1	14,648	0.01%
2018/04/16	4	36.84	3	37.05	37.60	1	14,689	0.01%
2018/04/13	20	36.30	20	36.03	36.30	0	14,611	0.00%
2018/04/12	7	35.91	5	36.17	36.20	2	14,567	0.01%
2018/04/11	41	36.52	41	36.16	35.30	0	14,156	0.00%
2018/04/10	3	38.43	3	38.47	38.20	0	13,821	0.00%
2018/04/09	18	43.35	0	0.00	40.50	18	13,502	0.13%
2018/04/03	11	45.27	0	0.00	45.00	11	13,180	0.08%
2018/04/02	0	0.00	2	48.90	48.95	-2	12,886	-0.02%
2018/03/31	11	50.55	11	49.77	49.80	0	12,835	0.00%
2018/03/30	7	50.23	4	49.71	50.00	3	12,756	0.02%
2018/03/29	5	49.35	5	49.25	48.25	0	12,456	0.00%
2018/03/28	2	49.18	7	49.05	48.90	-5	12,459	-0.04%
2018/03/27	13	49.68	9	49.61	49.85	4	12,570	0.03%
2018/03/26	3	47.50	3	48.70	48.40	0	12,396	0.00%
2018/03/21	0	0.00	15	48.70	48.50	-15	12,226	-0.12%
2018/03/20	2	46.95	3	47.23	47.60	-1	12,144	-0.01%
2018/03/19	0	0.00	1	46.95	46.90	-1	12,264	-0.01%
2018/03/16	0	0.00	153	46.26	47.10	-153	12,420	-1.23%	大賣/鉅額交易
2018/03/15	3	45.30	2	45.35	45.25	1	12,521	0.01%
2018/03/13	0	0.00	1	46.00	46.00	-1	12,882	-0.01%
2018/03/09	5.1	45.79	14	45.87	45.95	-8.9	13,279	-0.07%
2018/03/08	2	44.60	1	45.30	44.60	1	13,215	0.01%
2018/03/07	27	44.41	7	44.45	44.15	20	13,213	0.15%
2018/03/06	5	45.55	1.1	45.58	45.50	3.9	13,345	0.03%
2018/03/05	3	44.90	6	44.30	44.30	-3	13,349	-0.02%
2018/03/02	5	44.39	18.3	44.37	44.55	-13.3	13,462	-0.10%
2018/03/01	30	46.34	26	46.56	46.10	4	13,309	0.03%
2018/02/27	0	0.00	1	48.30	47.25	-1	13,353	-0.01%
2018/02/26	20	47.93	0	0.00	47.60	20	13,472	0.15%
2018/02/23	6	48.13	0	0.00	47.80	6	13,931	0.04%
2018/02/22	3	49.07	3	48.33	48.10	0	14,128	0.00%
2018/02/21	0	0.00	2	50.00	50.50	-2	14,260	-0.01%
2018/02/12	15	46.65	0	0.00	46.15	15	14,596	0.10%
2018/02/09	3	45.45	3	46.70	46.50	0	15,312	0.00%
2018/02/08	15	47.41	15	47.70	47.50	0	16,522	0.00%
2018/02/07	2	49.03	13	49.20	49.00	-11	17,249	-0.06%
2018/02/06	35	44.22	33	45.54	46.50	2	17,155	0.01%
2018/02/05	11	48.41	2	48.55	48.50	9	16,883	0.05%
2018/02/02	3	50.23	2	50.25	49.70	1	16,783	0.01%
2018/02/01	28	52.06	29	53.38	51.40	-1	16,594	-0.01%
2018/01/31	8	55.53	5	54.78	53.10	3	16,249	0.02%
2018/01/30	4	54.30	9	53.13	53.10	-5	14,707	-0.03%
2018/01/29	10	51.88	16	52.06	51.50	-6	14,188	-0.04%
2018/01/25	1	50.20	1	49.80	49.50	0	14,094	0.00%
2018/01/23	2	51.20	2	51.00	50.30	0	14,143	0.00%
2018/01/22	11	51.03	10	51.80	53.40	1	13,899	0.01%
2018/01/19	1	48.70	1	47.75	48.80	0	13,640	0.00%
2018/01/18	0	0.00	1	48.25	47.35	-1	13,612	-0.01%
2018/01/17	10	48.60	0	0.00	48.30	10	13,689	0.07%
2018/01/16	2	48.10	2	48.00	48.15	0	13,914	0.00%
2018/01/15	0	0.00	25	48.84	48.60	-25	13,971	-0.18%
2018/01/12	2	51.00	2	49.95	49.95	0	13,983	0.00%
2018/01/11	1	49.80	1	50.30	49.45	0	13,887	0.00%
2018/01/10	0	0.00	12	48.90	49.40	-12	13,737	-0.09%
2018/01/09	12	46.79	2	46.95	46.90	10	13,549	0.07%
2018/01/08	12	47.40	2	47.63	47.50	10	13,458	0.07%
2018/01/05	5	45.95	1	46.15	46.30	4	13,568	0.03%
2018/01/04	2	45.95	7	46.03	45.80	-5	13,668	-0.04%
2018/01/03	15	46.04	3	45.60	46.35	12	13,721	0.09%
2018/01/02	26	45.82	31	46.01	45.55	-5	13,633	-0.04%