元太 (8069)-凱基-竹北券商分點個股進出

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
▲7.5
漲幅
+3.59%
成交量
11,465張
產業
上櫃光電類股
1436人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元太 (8069)籌碼相關－凱基-竹北券商分點個股進出

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-竹北券商分點個股進出
凱基-竹北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
2024/04/25	1	214.00	2	215.75	216.50	-1	8,015	-0.01%
2024/04/24	0	211.50	0	0.00	209.00	0	7,906	0.00%
2024/04/23	5.1	208.61	0	0.00	208.00	5.1	7,910	0.06%
2024/04/22	7.1	209.41	2	208.50	207.00	5.1	7,885	0.06%
2024/04/19	4	218.38	0	0.00	215.00	4	7,795	0.05%
2024/04/18	4.1	227.10	1	226.50	225.50	3.1	7,695	0.04%
2024/04/17	2	229.75	0	0.00	229.00	2	7,574	0.03%
2024/04/16	0	236.00	8.3	236.00	237.00	-8.3	7,500	-0.11%
2024/04/15	0	0.00	3.4	241.34	241.00	-3.4	7,467	-0.04%
2024/04/12	0	0.00	2.2	242.55	245.00	-2.2	7,483	-0.03%
2024/04/11	1	241.00	1.1	237.46	242.00	-0.1	7,431	0.00%
2024/04/10	1	234.00	4.1	238.54	240.00	-3.1	7,391	-0.04%
2024/04/09	3	228.50	3	230.67	231.00	0	7,358	0.00%
2024/04/08	0	0.00	0.1	231.50	232.00	-0.1	7,348	0.00%
2024/04/03	2	225.75	0	0.00	227.00	2	7,334	0.03%
2024/04/02	2	230.25	11	229.09	230.00	-9	7,325	-0.12%
2024/04/01	0	0.00	1	232.50	231.50	-1	7,508	-0.01%
2024/03/29	5	231.40	4	229.13	229.00	1	7,556	0.01%
2024/03/28	3	228.83	1	228.50	227.00	2	7,624	0.03%
2024/03/27	1	228.50	1	230.50	228.00	0	7,924	0.00%
2024/03/26	3	234.50	3	229.83	229.50	0	7,926	0.00%
2024/03/25	0	235.50	2	237.00	237.00	-2	7,892	-0.03%
2024/03/22	1	237.00	5	235.50	236.50	-4	7,858	-0.05%
2024/03/21	1	240.50	1	236.50	236.50	0	7,785	0.00%
2024/03/20	1	238.50	5	238.51	238.50	-4	7,913	-0.05%
2024/03/19	3	241.67	1	239.50	239.50	2	7,963	0.03%
2024/03/18	0	0.00	0.3	243.16	244.50	-0.3	7,934	0.00%
2024/03/15	6	235.67	0.1	234.00	234.00	5.9	7,914	0.07%
2024/03/14	11	233.91	13	235.38	235.50	-2	7,900	-0.03%
2024/03/13	3.1	231.13	0	0.00	230.50	3.1	7,846	0.04%
2024/03/12	1	234.50	5.1	237.76	236.00	-4.1	7,793	-0.05%
2024/03/11	0	0.00	1.1	227.10	229.50	-1.1	7,722	-0.01%
2024/03/08	8.6	232.41	15	224.57	222.50	-6.4	7,635	-0.08%
2024/03/07	12	240.41	5	236.41	240.00	7	7,314	0.10%
2024/03/06	8	239.94	1	241.06	241.00	7	7,264	0.10%
2024/03/05	7	244.78	2	241.00	241.00	5	7,259	0.07%
2024/03/04	1.1	252.73	0	0.00	246.50	1.1	7,191	0.02%
2024/03/01	1	252.00	5	249.30	253.00	-4	7,109	-0.06%
2024/02/29	3	245.00	7.2	242.06	246.00	-4.2	6,948	-0.06%
2024/02/27	1.1	231.05	1.7	223.47	230.00	-0.6	6,664	-0.01%
2024/02/26	3	222.83	1	227.00	223.50	2	6,590	0.03%
2024/02/23	0	231.50	1	234.00	231.50	-1	6,505	-0.02%
2024/02/22	1	231.50	7.1	230.02	233.00	-6.1	6,498	-0.09%
2024/02/21	1	229.50	4	231.50	232.00	-3	6,489	-0.05%
2024/02/20	4.1	224.39	2.1	226.00	228.50	2.1	6,446	0.03%
2024/02/19	2	224.25	0	223.00	223.00	2	6,536	0.03%
2024/02/16	4	227.62	1.1	230.48	226.00	3	6,577	0.04%
2024/02/15	1	227.00	13.1	227.14	229.00	-12.1	6,481	-0.19%
2024/02/05	2	213.00	4.2	217.10	217.00	-2.2	6,278	-0.04%
2024/02/02	0.1	215.00	3	215.00	214.00	-2.9	6,223	-0.05%
2024/02/01	4.2	213.59	2	214.75	213.50	2.2	6,168	0.04%
2024/01/31	4	213.98	5	210.40	208.00	-1	6,050	-0.02%
2024/01/30	1.3	212.40	1	211.99	212.00	0.2	5,985	0.00%
2024/01/29	6.5	214.57	23	214.17	216.00	-16.6	5,987	-0.28%
2024/01/26	8	218.88	19	215.61	217.00	-11	5,799	-0.19%
2024/01/25	1.1	200.40	6	199.58	200.50	-5	5,280	-0.09%
2024/01/24	2.2	197.23	3	196.17	193.50	-0.8	5,127	-0.02%
2024/01/23	0	0.00	1	196.00	195.50	-1	5,071	-0.02%
2024/01/22	3	188.67	6	187.67	187.50	-3	4,994	-0.06%
2024/01/19	3	188.00	3	187.00	187.00	0	4,987	0.00%
2024/01/18	2	183.57	10.5	184.95	185.00	-8.4	4,944	-0.17%
2024/01/17	6	183.00	6.1	181.17	182.50	-0.1	4,926	0.00%
2024/01/15	1.2	186.42	2	188.50	187.00	-0.8	5,088	-0.02%
2024/01/12	1	187.00	10	187.50	187.50	-9	5,205	-0.17%
2024/01/11	2	186.00	0	0.00	187.00	2	5,273	0.04%
2024/01/10	2.1	187.97	0	185.32	187.00	2	5,293	0.04%
2024/01/09	4.3	192.49	0	192.50	190.00	4.2	5,268	0.08%
2024/01/08	2	195.00	0	192.00	192.00	2	5,267	0.04%
2024/01/04	1	188.00	0	0.00	188.00	1	5,308	0.02%
2024/01/03	0	0.00	1.1	191.58	189.50	-1.1	5,427	-0.02%
2023/12/29	6.1	198.90	0	198.50	197.00	6.1	5,531	0.11%
2023/12/28	16	200.13	3	201.00	201.50	13	5,510	0.24%
2023/12/27	4	202.12	15.6	201.16	203.00	-11.6	5,510	-0.21%
2023/12/26	3	195.17	1	194.50	193.50	2	5,340	0.04%
2023/12/25	11	198.05	9	199.22	197.00	2	5,297	0.04%
2023/12/22	6	197.00	15.2	194.34	197.00	-9.2	5,205	-0.18%
2023/12/21	2	182.00	8	181.94	182.00	-6	4,892	-0.12%
2023/12/20	0	0.00	1	181.00	181.00	-1	4,888	-0.02%
2023/12/19	2	177.75	0	0.00	177.00	2	4,911	0.04%
2023/12/18	3	178.00	0	0.00	178.50	3	4,963	0.06%
2023/12/15	1.1	181.50	0	0.00	180.00	1.1	5,028	0.02%
2023/12/14	1.1	180.45	0	0.00	181.00	1.1	4,950	0.02%
2023/12/13	0	0.00	1	176.00	176.50	-1	4,892	-0.02%
2023/12/12	1	175.00	0	0.00	174.50	1	4,944	0.02%
2023/12/11	5	176.10	3	177.00	176.00	2	4,983	0.04%
2023/12/08	2	181.25	1	179.00	178.50	1	5,027	0.02%
2023/12/07	0.1	180.50	5	180.60	180.50	-5	5,225	-0.09%
2023/12/06	2	179.73	3.2	177.82	178.00	-1.1	5,273	-0.02%
2023/12/05	1	179.00	1	179.00	179.00	0	5,321	0.00%
2023/12/04	4	181.75	1	181.00	181.00	3	5,328	0.06%
2023/12/01	6	180.42	0	0.00	180.50	6	5,345	0.11%
2023/11/30	2	179.25	14	180.32	183.00	-12	5,332	-0.23%
2023/11/29	3	178.50	3	178.50	178.50	0	5,283	0.00%
2023/11/28	1	175.00	0	0.00	175.50	1	5,343	0.02%
2023/11/27	2	174.25	0	0.00	173.50	2	5,373	0.04%
2023/11/24	1	175.00	0	0.00	175.50	1	5,422	0.02%
2023/11/22	12	176.58	0	0.00	177.50	12	5,418	0.22%
2023/11/21	2	177.75	1	177.00	176.00	1	5,460	0.02%
2023/11/20	1	178.00	1	178.00	177.50	0	5,505	0.00%
2023/11/17	1	179.50	0	0.00	181.00	1	5,543	0.02%
2023/11/16	0	0.00	4	180.38	180.50	-4	5,583	-0.07%
2023/11/15	0.1	178.50	9.1	180.11	180.00	-9	5,481	-0.16%
2023/11/14	1	175.50	4	175.38	175.00	-3	5,551	-0.05%
2023/11/13	0	0.00	1	175.00	174.50	-1	6,164	-0.02%
2023/11/10	4	173.50	2	173.50	173.50	2	6,445	0.03%
2023/11/09	2	171.50	1	173.50	172.50	1	6,645	0.02%
2023/11/07	11	168.27	4	171.50	168.50	7	6,755	0.10%
2023/11/06	4	175.25	2	175.25	173.00	2	6,738	0.03%
2023/11/03	1	175.00	1	172.50	173.50	0	6,673	0.00%
2023/11/02	1.1	172.03	1	172.50	172.00	0.1	6,707	0.00%
2023/10/31	1	171.50	1	167.00	168.00	0	6,916	0.00%
2023/10/30	4	169.00	4	168.50	169.00	0	7,005	0.00%
2023/10/26	5	167.50	3	170.00	167.00	2	7,216	0.03%
2023/10/25	3.2	170.88	3	172.50	173.00	0.2	7,299	0.00%
2023/10/24	1	167.00	0	0.00	170.00	1	7,342	0.01%
2023/10/23	7	168.29	7	169.50	168.00	0	7,307	0.00%
2023/10/20	5	173.00	3	173.00	173.00	2	7,205	0.03%
2023/10/19	4	178.50	4	177.88	178.50	0	7,130	0.00%
2023/10/18	1	180.00	0	0.00	180.00	1	7,122	0.01%
2023/10/17	3	179.33	0	0.00	178.50	3	7,183	0.04%
2023/10/12	0	0.00	3	185.00	185.00	-3	7,245	-0.04%
2023/10/11	3	178.33	2	182.00	181.00	1	7,233	0.01%
2023/10/06	7	183.71	7	184.64	182.00	0	7,202	0.00%
2023/10/05	0	0.00	1	183.00	182.50	-1	7,158	-0.01%
2023/10/04	6.1	178.01	4	177.88	178.00	2.1	7,171	0.03%
2023/10/03	5	181.70	5	179.90	179.50	0	7,188	0.00%
2023/10/02	0	0.00	1	181.50	181.50	-1	7,202	-0.01%
2023/09/27	2	178.00	3	178.17	178.50	-1	7,294	-0.01%
2023/09/26	2	179.50	0	0.00	177.50	2	7,325	0.03%
2023/09/22	5	177.80	5	177.60	179.50	0	7,489	0.00%
2023/09/21	1	179.50	0	0.00	178.00	1	7,579	0.01%
2023/09/20	2	183.50	9	181.56	180.00	-7	7,664	-0.09%
2023/09/19	2	184.50	3	183.50	181.00	-1	7,767	-0.01%
2023/09/18	5	178.30	4.1	179.89	178.50	0.9	8,282	0.01%
2023/09/15	6.1	180.19	6	180.58	180.00	0.1	8,323	0.00%
2023/09/14	3.2	182.26	5	182.40	182.50	-1.8	8,376	-0.02%
2023/09/13	8	174.69	6	176.17	174.00	2	8,346	0.02%
2023/09/12	12.1	173.54	13	173.15	172.00	-0.9	8,365	-0.01%
2023/09/11	9	179.06	5.2	178.33	178.50	3.8	8,287	0.05%
2023/09/08	1	179.00	0	0.00	179.50	1	8,389	0.01%
2023/09/07	1	186.50	1	183.50	183.50	0	8,546	0.00%
2023/09/06	1	186.50	5	186.80	186.50	-4	8,648	-0.05%
2023/09/05	1	185.00	1.1	185.18	185.00	-0.1	8,865	0.00%
2023/09/04	2	183.75	0	0.00	184.00	2	8,982	0.02%
2023/09/01	5	187.70	3	187.00	188.00	2	9,011	0.02%
2023/08/30	2.2	183.41	2	183.00	182.50	0.2	9,211	0.00%
2023/08/29	0.1	185.50	4	183.50	184.50	-4	9,456	-0.04%
2023/08/28	1	180.50	0	0.00	181.50	1	9,482	0.01%
2023/08/25	1.2	181.17	0	0.00	181.00	1.2	9,562	0.01%
2023/08/24	4	186.88	2.3	185.04	185.00	1.7	9,619	0.02%
2023/08/23	2	179.25	9	178.89	180.00	-7	9,749	-0.07%
2023/08/22	4	181.00	2	182.00	181.00	2	9,975	0.02%
2023/08/21	1	180.00	1	180.00	179.50	0	9,991	0.00%
2023/08/18	2	181.00	3	180.83	181.00	-1	10,044	-0.01%
2023/08/17	18.1	178.80	3	182.83	183.50	15.1	9,996	0.15%
2023/08/16	9.1	193.15	1	200.00	191.00	8.1	9,513	0.09%
2023/08/15	6.1	201.34	3	203.50	202.50	3.1	9,446	0.03%
2023/08/14	8	201.06	2	203.50	201.00	6	9,624	0.06%
2023/08/11	4	203.13	3	203.50	204.50	1	9,901	0.01%
2023/08/10	6.1	209.71	1	208.50	208.50	5.1	10,024	0.05%
2023/08/09	1	219.50	0	0.00	218.00	1	9,974	0.01%
2023/08/08	0	0.00	1	225.50	225.50	-1	10,000	-0.01%
2023/08/07	2	227.00	3	227.66	228.00	-1	9,996	-0.01%
2023/08/04	2	218.00	4	217.50	217.50	-2	9,939	-0.02%
2023/08/02	2	221.25	4	221.37	220.50	-2	9,958	-0.02%
2023/08/01	1	224.00	1	222.50	222.50	0	10,227	0.00%
2023/07/31	3	229.17	4	225.75	225.00	-1	10,323	-0.01%
2023/07/28	5	220.40	8	220.81	221.50	-3	10,400	-0.03%
2023/07/27	0	0.00	1	211.49	213.00	-1	10,711	-0.01%
2023/07/26	0	0.00	0	209.00	208.50	0	11,395	0.00%
2023/07/25	1	208.00	0	206.50	208.00	1	11,620	0.01%
2023/07/24	0	0.00	3	208.50	208.50	-3	11,671	-0.03%
2023/07/21	0	0.00	1	215.00	215.00	-1	11,738	-0.01%
2023/07/20	0	0.00	2	213.00	213.00	-2	11,800	-0.02%
2023/07/19	2	222.00	5	223.50	219.00	-3	11,899	-0.03%
2023/07/18	0	0.00	4	221.50	222.00	-4	12,083	-0.03%
2023/07/14	3	223.83	3	219.33	220.50	0	12,292	0.00%
2023/07/13	3	224.00	2	221.75	221.00	1	12,382	0.01%
2023/07/12	4	221.75	2	222.75	221.50	2	12,447	0.02%
2023/07/11	3	216.00	3	220.17	222.00	0	12,582	0.00%
2023/07/10	3	213.17	1	212.50	212.00	2	12,593	0.02%
2023/07/07	1	211.00	2	213.75	212.50	-1	12,723	-0.01%
2023/07/06	3	220.50	18	216.94	216.50	-15	12,802	-0.12%
2023/07/05	2	227.25	7	223.36	223.50	-5	13,110	-0.04%
2023/07/04	2	224.25	0	224.50	224.50	2	13,391	0.01%
2023/07/03	0	0.00	4	226.37	224.50	-4	13,818	-0.03%
2023/06/30	1	220.50	1.1	225.43	225.00	-0.1	13,825	0.00%
2023/06/29	1	218.50	2	217.75	220.50	-1	13,824	-0.01%
2023/06/28	2	213.25	3	214.33	215.00	-1	13,779	-0.01%
2023/06/27	2	212.25	1	211.50	211.50	1	13,714	0.01%
2023/06/26	6	206.83	7	208.71	207.50	-1	13,656	-0.01%
2023/06/20	1	224.00	0	223.00	227.00	1	13,325	0.01%
2023/06/19	1	229.00	0	228.50	227.50	1	13,442	0.01%
2023/06/16	1	232.00	2	229.50	228.50	-1	13,454	-0.01%
2023/06/15	2	236.00	2	231.00	231.00	0	13,434	0.00%
2023/06/14	3.5	234.79	9	234.67	235.00	-5.5	13,455	-0.04%
2023/06/13	30	233.30	3	239.50	241.00	27	13,480	0.20%
2023/06/12	5	229.40	1	230.99	226.50	4	13,457	0.03%
2023/06/09	6	227.67	10	226.05	227.00	-4	13,641	-0.03%
2023/06/08	1	216.00	1	219.00	216.00	0	13,800	0.00%
2023/06/07	0	0.00	1	225.98	226.50	-1	14,437	-0.01%
2023/06/06	4	225.63	4.1	223.93	224.50	-0.1	14,667	0.00%
2023/06/05	4	221.25	5	222.90	222.50	-1	14,787	-0.01%
2023/06/02	1.1	218.18	8	217.06	218.00	-6.9	14,948	-0.05%
2023/06/01	2	208.50	3	207.50	209.00	-1	15,102	-0.01%
2023/05/31	2	208.25	2	207.75	207.00	0	15,223	0.00%
2023/05/30	3	205.67	6	206.00	205.50	-3	15,284	-0.02%
2023/05/29	4	209.88	0	0.00	205.00	4	15,377	0.03%
2023/05/26	3	208.17	12	209.58	211.00	-9	15,672	-0.06%
2023/05/25	3	200.83	1	201.50	204.00	2	15,576	0.01%
2023/05/23	1	198.50	5	199.60	200.50	-4	15,994	-0.03%
2023/05/22	2	198.25	1	199.00	196.00	1	16,029	0.01%
2023/05/19	4	197.63	7	197.07	198.00	-3	16,148	-0.02%
2023/05/18	8.1	200.63	3	199.33	198.50	5.1	16,664	0.03%
2023/05/17	9	203.83	9.3	203.93	204.00	-0.3	16,424	0.00%
2023/05/16	1	192.00	16	196.78	198.00	-15	16,328	-0.09%
2023/05/12	1.1	191.23	3	191.50	193.00	-1.9	16,487	-0.01%
2023/05/11	0	0.00	1	190.00	189.00	-1	16,727	-0.01%
2023/05/10	7.1	190.93	4	190.88	191.00	3.1	16,947	0.02%
2023/05/09	6	193.33	3	191.50	192.00	3	17,073	0.02%
2023/05/08	11.1	194.41	7	193.36	192.50	4.1	17,251	0.02%
2023/05/05	9	199.17	9	198.17	198.00	0	17,369	0.00%
2023/05/04	11.1	196.86	14	197.04	196.50	-3	18,012	-0.02%
2023/05/03	9	200.39	12.1	200.17	197.00	-3.1	18,098	-0.02%
2023/05/02	8	192.31	24.6	193.71	197.50	-16.6	17,881	-0.09%
2023/04/28	0	0.00	10	190.50	190.50	-10	17,603	-0.06%
2023/04/27	6	174.75	3	175.67	173.50	3	17,597	0.02%
2023/04/26	3	173.17	2	175.25	175.50	1	17,774	0.01%
2023/04/25	1	171.01	2	172.50	170.00	-1	17,824	-0.01%
2023/04/24	1	173.50	2	175.00	173.50	-1	17,950	-0.01%
2023/04/21	6	170.33	11	171.68	172.00	-5	17,974	-0.03%
2023/04/20	14	168.46	1	169.00	167.00	13	18,203	0.07%
2023/04/19	2	171.25	1	171.00	171.00	1	18,613	0.01%
2023/04/18	5	171.10	4.6	171.37	171.50	0.4	18,811	0.00%
2023/04/17	5	172.00	6	171.92	172.00	-1	19,005	-0.01%
2023/04/14	4	173.13	0.5	173.02	173.50	3.5	19,254	0.02%
2023/04/12	4	176.12	14	174.29	175.00	-10	19,500	-0.05%
2023/04/11	5	178.70	6	179.58	178.50	-1	19,579	-0.01%
2023/04/10	15	177.60	16	178.13	178.00	-1	19,623	-0.01%
2023/04/07	5.2	171.38	8	173.00	172.00	-2.8	19,333	-0.01%
2023/04/06	37.2	174.60	19.8	175.22	171.00	17.4	19,087	0.09%
2023/03/31	1	184.50	2	184.50	184.50	-1	18,757	-0.01%
2023/03/30	1	184.50	2	184.25	184.50	-1	18,956	-0.01%
2023/03/29	1	182.00	1	182.50	179.50	0	18,944	0.00%
2023/03/28	0	0.00	8	181.94	182.00	-8	19,128	-0.04%
2023/03/27	1	184.00	8	185.00	185.00	-7	19,233	-0.04%
2023/03/24	14	185.21	8.5	183.71	184.00	5.5	19,458	0.03%
2023/03/23	3.1	181.17	3	182.00	181.00	0.1	19,549	0.00%
2023/03/22	6.4	183.06	7	183.57	182.50	-0.6	20,129	0.00%
2023/03/21	8	178.75	12	178.63	178.50	-4	20,311	-0.02%
2023/03/20	2.3	177.50	3	177.33	177.00	-0.7	20,573	0.00%
2023/03/17	1	176.00	1	177.50	175.50	0	20,951	0.00%
2023/03/16	6	173.42	4	173.88	173.50	2	21,229	0.01%
2023/03/15	15	177.67	2	176.50	174.00	13	21,596	0.06%
2023/03/14	15	176.53	8	175.56	174.00	7	21,825	0.03%
2023/03/13	39.1	175.63	33.2	177.92	176.00	6	21,869	0.03%
2023/03/10	24.9	181.21	8.1	180.26	180.00	16.8	21,694	0.08%
2023/03/09	8	202.44	10	201.15	199.50	-2	21,317	-0.01%
2023/03/08	4	200.13	6	200.92	201.00	-2	21,404	-0.01%
2023/03/07	8	207.63	11	208.32	205.00	-3	21,612	-0.01%
2023/03/06	11	200.27	18.1	206.27	207.50	-7.1	21,672	-0.03%
2023/03/03	4.2	194.95	2	193.25	192.50	2.2	21,756	0.01%
2023/03/02	4	195.25	4	194.75	194.50	0	22,171	0.00%
2023/03/01	2.1	192.73	1	193.00	193.00	1.1	22,508	0.00%
2023/02/24	10.3	195.60	9.1	195.81	194.50	1.2	22,873	0.01%
2023/02/23	7	202.50	1	201.50	202.00	6	23,262	0.03%
2023/02/22	9.1	203.05	5	208.50	202.00	4.1	24,058	0.02%
2023/02/21	2	211.50	9.1	207.68	210.00	-7.1	24,129	-0.03%
2023/02/20	9	203.72	7	203.36	203.50	2	24,377	0.01%
2023/02/17	14.1	205.64	12	205.25	206.00	2.1	25,053	0.01%
2023/02/16	4.3	203.73	26.7	202.69	206.00	-22.4	25,127	-0.09%
2023/02/15	10	192.20	4	191.00	191.00	6	24,963	0.02%
2023/02/14	14.6	197.12	3	194.00	194.00	11.6	25,384	0.05%
2023/02/13	5	195.90	16	195.53	196.50	-11	25,641	-0.04%
2023/02/10	18.1	195.33	3	192.83	193.00	15.1	25,850	0.06%
2023/02/09	8	196.38	14.3	196.11	196.50	-6.3	26,118	-0.02%
2023/02/08	3	195.66	1	196.00	193.00	2	26,283	0.01%
2023/02/07	2	189.50	4	191.38	193.00	-2	26,566	-0.01%
2023/02/06	2	195.00	9.3	193.14	191.50	-7.3	26,647	-0.03%
2023/02/03	14	192.75	27.9	192.35	190.50	-13.9	26,670	-0.05%
2023/02/02	23	187.11	52.3	188.06	190.50	-29.3	26,475	-0.11%
2023/02/01	17	177.71	21	178.40	179.00	-4	26,112	-0.02%
2023/01/31	5	173.20	4	173.63	172.50	1	26,147	0.00%
2023/01/30	21	174.76	15	174.37	173.50	6	26,138	0.02%
2023/01/17	10	176.30	9	176.33	176.00	1	25,983	0.00%
2023/01/16	9	176.00	27.1	175.41	176.50	-18	26,111	-0.07%
2023/01/13	6.3	173.74	6	173.17	173.00	0.3	26,318	0.00%
2023/01/12	13	173.46	11	174.77	172.00	2	26,425	0.01%
2023/01/11	12	173.71	11	173.82	174.00	1	26,403	0.00%
2023/01/10	55	174.69	33.1	175.59	173.50	21.9	26,451	0.08%
2023/01/09	28	174.16	22	172.64	172.50	6	26,265	0.02%
2023/01/06	9.1	169.83	15	170.43	172.00	-6	26,179	-0.02%
2023/01/05	22	168.52	13	167.62	165.00	9	26,179	0.03%
2023/01/04	9	171.50	16.6	173.63	170.00	-7.6	26,238	-0.03%
2023/01/03	9	167.28	13	168.85	170.50	-4	26,247	-0.02%
2022/12/30	7	162.64	5	162.00	161.00	2	26,196	0.01%
2022/12/29	22	162.05	19	158.03	164.00	3	26,189	0.01%
2022/12/28	11	162.32	12	161.54	161.00	-1	26,216	0.00%
2022/12/27	1	168.00	3.2	169.21	168.00	-2.2	26,263	-0.01%
2022/12/26	2	167.75	3	169.00	166.00	-1	26,416	0.00%
2022/12/23	16	166.84	16	166.50	167.00	0	26,662	0.00%
2022/12/22	11	165.64	10.1	167.90	169.50	0.9	26,847	0.00%
2022/12/21	5.1	166.21	5	164.00	164.00	0.1	26,905	0.00%
2022/12/20	15	167.73	10.1	166.15	164.00	4.9	26,953	0.02%
2022/12/19	9	169.89	11	169.32	169.50	-2	27,091	-0.01%
2022/12/16	12	170.87	8	171.38	168.00	4	27,192	0.01%
2022/12/15	5	177.30	6	178.25	177.00	-1	27,037	0.00%
2022/12/14	29.5	175.49	33	174.82	178.50	-3.5	26,864	-0.01%
2022/12/13	19.3	166.90	10	167.30	165.00	9.3	26,294	0.04%
2022/12/12	8	168.25	9	168.78	171.00	-1	26,022	0.00%
2022/12/09	11.3	169.57	7	172.43	170.00	4.3	25,876	0.02%
2022/12/08	18.1	170.62	12	170.54	169.50	6.1	25,677	0.02%
2022/12/07	20.1	175.30	32.2	175.77	172.00	-12	25,533	-0.05%
2022/12/06	6	184.01	2.1	184.26	181.50	4	25,368	0.02%
2022/12/05	6	185.50	19	185.68	186.00	-13	25,288	-0.05%
2022/12/02	4	178.25	15	178.03	181.00	-11	25,249	-0.04%
2022/12/01	13	181.19	10	178.35	177.50	3	25,343	0.01%
2022/11/30	16	177.69	12	177.08	181.00	4	25,232	0.02%
2022/11/29	19	180.66	12.4	180.74	177.00	6.6	25,069	0.03%
2022/11/28	11	180.46	21	182.29	184.00	-10	24,844	-0.04%
2022/11/25	39.1	179.47	20	178.90	177.50	19.1	24,664	0.08%
2022/11/24	23	174.81	18	176.00	178.00	5	24,408	0.02%
2022/11/23	11	167.32	18	168.22	169.00	-7	24,076	-0.03%
2022/11/22	33	165.50	43	165.29	163.50	-10	23,799	-0.04%
2022/11/21	77.3	164.54	56.1	164.55	164.00	21.2	23,469	0.09%
2022/11/18	46.8	174.01	56	171.12	170.00	-9.2	22,849	-0.04%
2022/11/17	18.2	187.31	14	187.43	188.50	4.2	22,015	0.02%
2022/11/16	5.1	179.54	9	179.39	182.50	-4	21,904	-0.02%
2022/11/15	29.5	181.95	13	180.27	178.50	16.5	21,782	0.08%
2022/11/14	24.1	193.29	26	193.25	193.50	-2	21,755	-0.01%
2022/11/11	29	189.31	28.4	189.91	189.50	0.7	22,085	0.00%
2022/11/10	23.2	189.53	20	189.25	185.00	3.2	21,815	0.01%
2022/11/09	35.3	198.27	20	196.88	195.00	15.3	21,644	0.07%
2022/11/08	38	208.80	6	207.17	203.00	32	21,457	0.15%
2022/11/07	18.1	211.30	16	209.94	208.00	2.1	21,297	0.01%
2022/11/04	10	212.45	10.1	212.89	217.00	-0.1	20,999	0.00%
2022/11/03	42.2	209.78	58.1	204.80	212.50	-15.9	20,765	-0.08%
2022/11/02	17	199.29	7	200.50	200.50	10	20,781	0.05%
2022/11/01	15	201.93	4	201.75	202.00	11	20,920	0.05%
2022/10/31	11	205.82	8	206.06	205.50	3	20,907	0.01%
2022/10/28	5	202.10	13.4	204.19	207.00	-8.4	20,928	-0.04%
2022/10/27	9	195.94	21.2	190.70	196.00	-12.2	20,654	-0.06%
2022/10/26	8.3	185.98	19.7	185.75	186.00	-11.4	20,510	-0.06%
2022/10/25	14	181.68	22	182.23	182.50	-8	20,514	-0.04%
2022/10/24	12	186.71	9	187.17	185.00	3	20,460	0.01%
2022/10/21	25.1	190.22	2	183.00	183.50	23.1	20,432	0.11%
2022/10/20	12	195.00	12	198.75	200.50	0	20,179	0.00%
2022/10/19	4	204.50	5	204.10	201.00	-1	20,098	0.00%
2022/10/18	9	205.44	10	205.05	205.00	-1	20,078	0.00%
2022/10/17	16.1	197.75	14	200.75	205.00	2.1	20,107	0.01%
2022/10/14	13	209.08	20	208.10	206.50	-7	19,989	-0.03%
2022/10/13	7	200.80	10.6	200.14	200.00	-3.6	19,795	-0.02%
2022/10/12	18	201.75	19	204.11	207.00	-1	19,691	-0.01%
2022/10/11	18.1	204.82	10	206.09	201.00	8	19,656	0.04%
2022/10/07	0	0.00	15	220.60	221.00	-15	19,904	-0.08%
2022/10/06	15	214.80	1	218.00	218.00	14	20,385	0.07%
2022/10/05	13	220.08	16	220.00	219.00	-3	20,750	-0.01%
2022/10/04	7	212.36	10	215.65	218.50	-3	21,066	-0.01%
2022/10/03	9	207.44	7	209.36	209.00	2	21,333	0.01%
2022/09/30	4	209.00	5	209.60	212.00	-1	21,793	0.00%
2022/09/29	5	206.10	5	208.80	206.50	0	22,711	0.00%
2022/09/28	11.1	208.93	9.1	209.96	205.50	2	23,035	0.01%
2022/09/27	5	217.50	3	217.33	219.00	2	23,768	0.01%
2022/09/26	6	218.66	3	214.33	215.50	3	24,268	0.01%
2022/09/23	15.1	231.43	2	227.50	227.00	13.1	24,475	0.05%
2022/09/22	8	238.49	11	236.55	238.50	-3	24,749	-0.01%
2022/09/21	0	233.50	2	232.00	234.50	-2	24,902	-0.01%
2022/09/20	6	235.50	5	233.30	235.50	1	25,011	0.00%
2022/09/19	0.1	233.05	1	234.50	234.00	-0.9	25,194	0.00%
2022/09/16	5.1	236.56	4	234.38	234.50	1.1	25,504	0.00%
2022/09/15	10	244.40	8	243.00	240.00	2	26,060	0.01%
2022/09/14	13	242.77	5	242.10	242.50	8	26,125	0.03%
2022/09/13	19	245.79	23.3	246.93	248.50	-4.3	26,249	-0.02%
2022/09/12	18	244.19	13	239.73	237.50	5	26,185	0.02%
2022/09/08	11	238.05	11	239.09	240.50	0	26,324	0.00%
2022/09/07	0.2	228.40	3.4	224.47	228.50	-3.1	26,382	-0.01%
2022/09/06	8	236.56	9.1	235.00	232.50	-1.1	26,387	0.00%
2022/09/05	5	244.40	6	243.83	243.00	-1	26,468	0.00%
2022/09/02	8.2	240.61	14	241.32	242.00	-5.9	26,588	-0.02%
2022/09/01	17.3	238.87	17.2	232.98	233.50	0.1	26,784	0.00%
2022/08/31	10	242.65	4	241.63	239.50	6	26,958	0.02%
2022/08/30	5	241.30	7.1	244.30	247.00	-2.1	26,980	-0.01%
2022/08/29	2.1	235.42	3	238.33	240.50	-0.9	27,013	0.00%
2022/08/26	5	243.19	5	241.90	240.00	0	27,221	0.00%
2022/08/25	5	246.30	7	245.29	244.00	-2	27,195	-0.01%
2022/08/24	4	243.63	4	242.13	241.00	0	27,382	0.00%
2022/08/23	10	240.05	5	240.50	243.50	5	27,788	0.02%
2022/08/22	10.4	246.99	15	240.47	243.50	-4.6	28,218	-0.02%
2022/08/19	27	247.76	21.2	243.31	241.50	5.9	28,532	0.02%
2022/08/18	19	228.84	40	227.81	238.00	-21	28,229	-0.07%
2022/08/17	11	217.32	8	217.06	216.50	3	28,012	0.01%
2022/08/16	21	213.93	28.2	214.45	217.00	-7.2	28,013	-0.03%
2022/08/15	16	205.22	21.1	207.66	211.50	-5.1	28,004	-0.02%
2022/08/12	4	196.38	5	196.20	198.00	-1	28,163	0.00%
2022/08/11	2	198.99	10	198.80	197.00	-8	28,840	-0.03%
2022/08/10	11	196.05	6	196.50	196.50	5	29,292	0.02%
2022/08/09	20	199.60	18	195.78	201.00	2	29,733	0.01%
2022/08/08	14	200.14	6.7	201.92	205.00	7.3	29,733	0.02%
2022/08/05	3	193.33	12.1	192.38	195.00	-9.1	29,821	-0.03%
2022/08/04	26	184.62	17	183.62	188.00	9	29,883	0.03%
2022/08/03	2	182.25	4	180.75	181.00	-2	30,183	-0.01%
2022/08/02	13	184.39	10	185.75	186.00	3	30,199	0.01%
2022/08/01	9	190.28	5.1	190.68	189.50	3.9	30,270	0.01%
2022/07/29	24	194.90	20	193.83	195.50	4	30,443	0.01%
2022/07/28	19	193.03	33	190.98	191.00	-14	30,465	-0.05%
2022/07/27	5	184.00	9	184.94	187.00	-4	30,360	-0.01%
2022/07/26	6	188.25	10	187.05	186.50	-4	30,392	-0.01%
2022/07/25	8	186.44	13	188.19	185.50	-5	30,679	-0.02%
2022/07/22	14	189.61	10	191.50	188.00	4	30,740	0.01%
2022/07/21	2	184.51	13	184.08	186.00	-11	30,751	-0.04%
2022/07/20	11.1	179.25	18	182.03	180.50	-7	30,838	-0.02%
2022/07/19	30	176.73	11	175.77	174.50	19	30,855	0.06%
2022/07/18	14	176.50	14	177.61	176.00	0	30,902	0.00%
2022/07/15	27	174.70	25	174.32	176.50	2	30,939	0.01%
2022/07/14	45	172.02	55	167.68	175.50	-10	30,749	-0.03%
2022/07/13	16	171.97	14	171.89	166.00	2	30,353	0.01%
2022/07/12	14	164.82	19.1	164.90	168.50	-5	29,951	-0.02%
2022/07/11	12	169.25	11.1	167.11	166.50	1	29,701	0.00%
2022/07/08	41	169.41	35.2	169.69	170.50	5.8	29,604	0.02%
2022/07/07	37.4	161.17	39	161.60	168.00	-1.6	29,163	-0.01%
2022/07/06	17	162.35	25.4	161.54	160.50	-8.4	28,192	-0.03%
2022/07/05	24	164.94	16	164.46	162.00	8	27,920	0.03%
2022/07/04	18	167.25	22	168.48	170.00	-4	27,225	-0.01%
2022/07/01	14	172.18	15	174.67	170.00	-1	26,936	0.00%
2022/06/30	20.1	195.10	7	189.43	188.50	13.1	26,824	0.05%
2022/06/29	10	204.75	17	206.41	209.00	-7	26,768	-0.03%
2022/06/28	12	204.08	7	205.43	205.00	5	27,221	0.02%
2022/06/27	10	202.80	6	204.17	204.00	4	27,511	0.01%
2022/06/24	13	197.19	5	196.30	196.00	8	27,640	0.03%
2022/06/23	8	195.13	9.1	197.09	197.00	-1.1	27,833	0.00%
2022/06/22	7	192.06	1	189.50	188.50	6	28,270	0.02%
2022/06/21	10	194.21	11	193.36	199.00	-1	28,926	0.00%
2022/06/20	7.1	199.05	10	195.55	192.50	-2.9	29,007	-0.01%
2022/06/17	8.1	198.34	8	198.06	204.50	0.1	29,177	0.00%
2022/06/16	10.3	206.20	9	203.50	201.00	1.3	28,823	0.00%
2022/06/15	6	205.92	6	205.33	203.50	0	29,010	0.00%
2022/06/14	7.1	206.46	7	203.36	211.00	0.1	29,119	0.00%
2022/06/13	12.2	212.97	8.1	211.01	208.50	4.1	28,965	0.01%
2022/06/10	7	213.93	11	215.73	219.00	-4	28,896	-0.01%
2022/06/09	4	208.75	5	210.50	212.00	-1	28,690	0.00%
2022/06/08	3	201.83	8	204.56	206.50	-5	28,613	-0.02%
2022/06/07	5.1	199.21	4	200.00	200.50	1.1	28,659	0.00%
2022/06/06	5	201.20	3	201.67	202.50	2	28,801	0.01%
2022/06/02	6	210.08	4.1	209.40	209.00	1.9	28,755	0.01%
2022/06/01	5	209.70	5.1	209.01	209.50	-0.1	28,898	0.00%
2022/05/31	16	204.81	13	206.16	203.00	3	28,582	0.01%
2022/05/30	22	210.82	20	208.30	207.00	2	28,155	0.01%
2022/05/27	23	203.98	30.2	205.19	212.50	-7.2	27,660	-0.03%
2022/05/26	8	198.13	12	198.96	198.00	-4	27,239	-0.01%
2022/05/25	21	195.31	19	193.68	195.00	2	28,257	0.01%
2022/05/24	4	195.86	6.1	193.27	191.00	-2	28,262	-0.01%
2022/05/23	6	194.51	2	195.00	194.50	4	28,328	0.01%
2022/05/20	2	199.25	8.1	199.81	200.50	-6	28,185	-0.02%
2022/05/19	29.1	194.64	33	190.83	200.50	-3.9	27,834	-0.01%
2022/05/18	21	188.60	15.1	190.23	193.50	5.9	27,147	0.02%
2022/05/17	27	181.80	32.1	182.24	186.50	-5.1	26,881	-0.02%
2022/05/16	1	177.00	15	176.10	178.50	-14	26,522	-0.05%
2022/05/13	6	165.25	3	166.67	169.00	3	26,300	0.01%
2022/05/12	15	165.87	0	0.00	165.50	15	26,146	0.06%
2022/05/11	18	176.17	17	175.91	173.00	1	26,127	0.00%
2022/05/10	11	171.32	9	168.89	173.00	2	26,129	0.01%
2022/05/09	12	170.63	13	170.62	170.00	-1	26,308	0.00%
2022/05/06	4	166.50	1	169.00	172.50	3	26,350	0.01%
2022/05/05	6	171.25	3	172.50	173.50	3	26,415	0.01%
2022/05/04	6	168.67	3	170.50	167.00	3	26,359	0.01%
2022/05/03	6	171.42	16	172.25	171.50	-10	26,392	-0.04%
2022/04/29	18	175.67	12	175.08	174.00	6	26,523	0.02%
2022/04/28	8	170.63	6	172.50	169.50	2	26,444	0.01%
2022/04/27	8	174.44	4	169.63	175.00	4	26,567	0.02%
2022/04/26	8	174.50	8	173.13	175.00	0	26,696	0.00%
2022/04/25	21.2	170.35	17	172.03	169.50	4.2	26,938	0.02%
2022/04/22	4.1	182.80	5	180.40	180.50	-0.9	26,942	0.00%
2022/04/21	6	184.83	8.2	185.51	185.00	-2.2	27,071	-0.01%
2022/04/20	9	180.33	7.1	180.45	179.00	2	27,297	0.01%
2022/04/19	5	176.90	7.1	178.15	177.00	-2.1	27,306	-0.01%
2022/04/18	1	170.00	1	171.00	169.50	0	27,393	0.00%
2022/04/15	8.1	173.72	2	173.50	170.50	6.1	27,735	0.02%
2022/04/14	4	176.38	4.4	177.80	179.50	-0.4	28,304	0.00%
2022/04/13	11.1	171.10	10	172.50	173.00	1.1	28,427	0.00%
2022/04/12	2.1	168.76	9	167.94	169.50	-7	28,619	-0.02%
2022/04/11	9	167.50	8.6	167.98	168.00	0.4	28,722	0.00%
2022/04/08	57	174.75	56	174.19	174.50	1	28,998	0.00%
2022/04/07	57.2	171.85	58	170.78	168.00	-0.9	28,841	0.00%
2022/04/06	11.1	175.38	8	175.50	176.50	3.1	28,591	0.01%
2022/04/01	10.1	178.64	22	180.09	180.50	-11.9	28,306	-0.04%
2022/03/31	22	184.66	25	184.20	185.00	-3	28,140	-0.01%
2022/03/30	6.1	178.67	6.1	179.11	179.50	0	28,215	0.00%
2022/03/29	6	177.67	15	178.07	179.50	-9	27,933	-0.03%
2022/03/28	8	179.56	17.4	178.04	181.50	-9.4	27,650	-0.03%
2022/03/25	40	176.84	15.1	176.47	177.00	24.9	27,280	0.09%
2022/03/24	4	163.00	25.9	166.87	172.50	-21.9	26,557	-0.08%
2022/03/23	4.1	154.60	12.2	156.18	157.00	-8.1	25,865	-0.03%
2022/03/22	3	150.00	28	150.41	153.00	-25	26,108	-0.10%
2022/03/21	3	145.33	0	0.00	144.50	3	25,879	0.01%
2022/03/18	2	144.00	6	144.08	145.50	-4	26,077	-0.02%
2022/03/17	18	141.00	26	137.13	140.00	-8	25,941	-0.03%
2022/03/16	27	129.80	36	129.65	130.00	-9	25,870	-0.03%
2022/03/15	4	130.00	1	126.50	126.50	3	26,235	0.01%
2022/03/14	4	133.13	12	135.33	136.00	-8	26,500	-0.03%
2022/03/11	14	129.00	6	131.92	132.00	8	26,591	0.03%
2022/03/10	8	134.50	0	0.00	131.00	8	26,570	0.03%
2022/03/09	13.1	132.06	17.1	132.94	134.50	-4	26,616	-0.02%
2022/03/08	12	135.42	27.5	134.89	130.00	-15.5	26,447	-0.06%
2022/03/07	17	138.85	1.2	137.96	138.00	15.9	26,398	0.06%
2022/03/04	23	144.80	10	145.40	147.00	13	26,573	0.05%
2022/03/03	2	147.50	2	148.75	146.50	0	26,961	0.00%
2022/03/02	4	147.25	13.1	147.84	146.50	-9.1	27,141	-0.03%
2022/03/01	11.2	150.60	2	150.25	150.00	9.2	27,201	0.03%
2022/02/25	7	149.79	15	152.07	147.50	-8	27,962	-0.03%
2022/02/24	19	149.82	22	151.16	147.00	-3	26,920	-0.01%
2022/02/23	11	152.41	18.1	152.53	152.50	-7.1	27,583	-0.03%
2022/02/22	0.1	146.00	0	0.00	146.00	0.1	28,880	0.00%
2022/02/21	10	148.70	8	147.81	149.00	2	28,897	0.01%
2022/02/18	3	145.00	13.1	146.05	146.00	-10.1	28,964	-0.03%
2022/02/17	13.7	145.51	14	145.25	146.00	-0.3	28,875	0.00%
2022/02/16	14	141.14	6	141.25	140.50	8	28,656	0.03%
2022/02/15	11	139.95	13	141.00	138.00	-2	28,612	-0.01%
2022/02/14	19.2	142.56	13.1	140.74	141.50	6.1	28,361	0.02%
2022/02/11	27.1	149.31	6	149.17	148.50	21.1	28,145	0.08%
2022/02/10	10	157.65	8	154.69	152.00	2	28,105	0.01%
2022/02/09	15	157.87	6	158.17	156.50	9	27,722	0.03%
2022/02/08	13.1	155.40	10	154.70	154.00	3.1	27,684	0.01%
2022/02/07	8	152.38	11	155.05	157.50	-3	27,610	-0.01%
2022/01/26	4	147.38	5	147.00	146.50	-1	27,338	0.00%
2022/01/25	6	150.42	3	150.33	147.50	3	27,662	0.01%
2022/01/24	26	148.37	27	152.15	154.50	-1	27,855	0.00%
2022/01/21	13	152.58	29	155.52	153.00	-16	27,721	-0.06%
2022/01/20	25	155.94	12	156.08	155.50	13	27,787	0.05%
2022/01/19	11	157.46	15	159.30	160.00	-4	27,546	-0.01%
2022/01/18	9	155.94	22	157.70	157.50	-13	27,586	-0.05%
2022/01/17	9.1	150.11	2	152.25	153.00	7.1	27,342	0.03%
2022/01/14	8	144.56	19	143.03	149.50	-11	27,570	-0.04%
2022/01/13	9	141.50	15	139.53	145.50	-6	27,268	-0.02%
2022/01/12	12	145.04	43	144.06	146.00	-31	26,742	-0.12%
2022/01/11	11	148.82	12	149.75	148.00	-1	26,472	0.00%
2022/01/10	2.1	147.37	30	147.05	147.00	-27.9	26,245	-0.11%
2022/01/07	32.1	153.03	16.1	153.18	150.00	16.1	25,915	0.06%
2022/01/06	28.1	154.08	16.2	156.41	158.50	11.9	25,141	0.05%
2022/01/05	39	153.60	4	157.25	152.00	35	24,830	0.14%
2022/01/04	7	156.65	1	157.00	156.50	6	24,805	0.02%
2022/01/03	16	155.72	9	157.00	155.00	7	24,513	0.03%
2021/12/30	7	147.79	5	148.90	151.00	2	23,918	0.01%
2021/12/29	5	146.20	0	0.00	146.00	5	23,910	0.02%
2021/12/28	7	148.71	5	147.60	148.50	2	24,017	0.01%
2021/12/27	12	148.21	8.4	147.54	146.50	3.6	23,982	0.02%
2021/12/24	16.6	148.14	16.1	149.53	148.00	0.6	23,720	0.00%
2021/12/23	4	140.25	6	142.17	142.50	-2	22,952	-0.01%
2021/12/22	1	136.02	4	138.00	138.00	-3	23,031	-0.01%
2021/12/21	6	136.25	3	136.50	136.50	3	23,073	0.01%
2021/12/20	10	138.35	43	136.27	134.00	-33	23,026	-0.14%
2021/12/17	8	141.07	6	142.17	143.00	2	23,008	0.01%
2021/12/16	6	141.58	16	141.09	143.00	-10	22,816	-0.04%
2021/12/15	3	133.51	7.1	135.08	135.00	-4.1	22,129	-0.02%
2021/12/14	5.3	133.64	0.1	133.00	135.00	5.2	21,914	0.02%
2021/12/13	12	137.83	5	137.20	135.00	7	21,607	0.03%
2021/12/10	4	135.88	4	134.50	136.00	0	21,243	0.00%
2021/12/09	19	135.37	32	133.28	131.50	-13	20,944	-0.06%
2021/12/08	26	129.27	12	130.13	133.00	14	20,495	0.07%
2021/12/07	22	126.02	10	126.40	129.00	12	20,086	0.06%
2021/12/06	14	120.86	5	122.20	123.00	9	19,850	0.05%
2021/12/03	4	124.50	6.1	124.77	127.00	-2.1	19,809	-0.01%
2021/12/02	1	120.00	1	123.99	118.00	0	19,497	0.00%
2021/12/01	4	120.25	56	120.57	122.00	-52	19,303	-0.27%
2021/11/30	10	124.50	3	126.50	125.50	7	19,069	0.04%
2021/11/29	38	120.38	31	119.92	123.00	7	18,690	0.04%
2021/11/26	4.1	118.70	4	116.75	116.50	0.1	18,253	0.00%
2021/11/25	2	121.25	4.5	122.43	124.00	-2.5	18,128	-0.01%
2021/11/24	25	128.00	18	122.28	121.50	7	18,025	0.04%
2021/11/23	1	121.97	12.1	120.44	122.00	-11.1	17,380	-0.06%
2021/11/22	19	120.00	12.1	119.05	121.00	6.9	17,102	0.04%
2021/11/19	45	114.94	67.1	115.51	117.00	-22.1	16,077	-0.14%
2021/11/18	1	103.50	4	106.00	106.50	-3	14,565	-0.02%
2021/11/17	6	96.01	4	96.65	97.00	2	14,477	0.01%
2021/11/16	4	92.65	1	93.40	93.00	3	14,555	0.02%
2021/11/15	34	93.68	2	92.40	92.90	32	14,594	0.22%
2021/11/12	15	94.05	19.4	94.77	94.00	-4.4	14,618	-0.03%
2021/11/11	1	91.20	0	0.00	91.30	1	14,472	0.01%
2021/11/10	6	90.58	2	90.80	90.40	4	14,615	0.03%
2021/11/09	5	92.66	1	93.50	90.40	4	14,599	0.03%
2021/11/08	3	88.67	0	0.00	88.30	3	14,387	0.02%
2021/11/05	3	90.17	2	88.75	93.40	1	14,490	0.01%
2021/11/04	0.1	91.30	1	90.90	90.60	-0.9	14,242	-0.01%
2021/11/03	1.1	92.52	3.2	94.53	93.70	-2.1	14,336	-0.01%
2021/11/02	11	97.41	11.3	97.82	93.10	-0.3	14,258	0.00%
2021/11/01	19.9	95.59	21	96.10	95.60	-1.1	13,772	-0.01%
2021/10/29	4	91.13	8	91.90	91.90	-4	13,483	-0.03%
2021/10/28	16	91.84	30	91.82	90.90	-14	13,464	-0.10%
2021/10/27	11	88.82	18	88.02	88.20	-7	13,179	-0.05%
2021/10/26	13	89.22	22	89.92	88.30	-9	13,181	-0.07%
2021/10/25	15	87.08	38.8	86.39	87.10	-23.8	12,835	-0.19%
2021/10/22	5	85.08	21.3	85.34	86.60	-16.3	12,899	-0.13%
2021/10/21	18	81.73	3	82.03	81.10	15	12,593	0.12%
2021/10/20	2	81.85	2	81.40	81.10	0	12,804	0.00%
2021/10/19	1	82.00	18	81.42	82.00	-17	12,849	-0.13%
2021/10/18	40	80.28	38	79.73	80.50	2	12,887	0.02%
2021/10/15	2	77.00	11	78.64	79.00	-9	13,101	-0.07%
2021/10/14	1	75.40	7	75.97	74.50	-6	13,458	-0.04%
2021/10/13	13	79.18	14	77.81	77.30	-1	13,687	-0.01%
2021/10/12	10	78.20	4	77.88	78.90	6	13,570	0.04%
2021/10/08	5	73.62	3	73.83	74.00	2	13,284	0.02%
2021/10/07	4	72.43	0	0.00	72.60	4	13,358	0.03%
2021/10/06	7	71.83	5	72.84	70.70	2	13,536	0.01%
2021/10/05	6	70.97	0	0.00	70.60	6	13,501	0.04%
2021/10/04	11	70.58	20	70.30	69.00	-9	13,401	-0.07%
2021/10/01	15	73.12	13	72.34	72.50	2	13,377	0.01%
2021/09/30	9	73.83	10	73.67	73.80	-1	13,553	-0.01%
2021/09/29	28	74.19	11	73.79	73.10	17	13,839	0.12%
2021/09/28	6	80.03	25	80.50	78.70	-19	13,692	-0.14%
2021/09/27	11	82.08	9	82.17	82.40	2	13,539	0.01%
2021/09/24	26	81.45	19	80.71	82.50	7	13,495	0.05%
2021/09/23	4	78.00	6	76.75	78.80	-2	13,274	-0.02%
2021/09/22	2	74.80	1	74.70	75.70	1	13,293	0.01%
2021/09/17	3	75.77	0	0.00	75.70	3	13,406	0.02%
2021/09/16	0	0.00	1	76.40	76.50	-1	13,475	-0.01%
2021/09/15	1	76.20	0	0.00	76.20	1	13,604	0.01%
2021/09/14	2	77.95	1	78.30	78.10	1	13,889	0.01%
2021/09/13	11	78.88	11	79.25	77.50	0	14,245	0.00%
2021/09/10	6	78.82	4.3	79.07	78.90	1.7	14,266	0.01%
2021/09/09	5	76.50	7	77.36	77.30	-2	14,264	-0.01%
2021/09/08	5	76.60	11	77.00	76.30	-6	14,439	-0.04%
2021/09/07	2.2	73.29	7	74.09	75.20	-4.8	14,533	-0.03%
2021/09/06	1.1	75.02	1	75.70	75.20	0.1	14,779	0.00%
2021/09/03	5.2	76.67	0	0.00	75.80	5.2	14,783	0.04%
2021/09/02	3	78.10	6	76.28	75.80	-3	14,745	-0.02%
2021/09/01	13	78.61	4	78.88	78.50	9	14,701	0.06%
2021/08/31	9.4	77.62	10	79.03	78.30	-0.6	14,683	0.00%
2021/08/30	1.2	80.42	0	0.00	80.50	1.2	14,568	0.01%
2021/08/27	14.5	82.17	21	82.71	82.40	-6.5	14,439	-0.05%
2021/08/26	5.5	78.66	9	79.87	80.30	-3.5	14,087	-0.02%
2021/08/25	9.3	76.20	4	76.25	77.00	5.3	14,095	0.04%
2021/08/24	13	76.26	3	76.40	76.00	10	14,144	0.07%
2021/08/23	20	77.69	3	77.43	77.50	17	14,026	0.12%
2021/08/20	8	76.79	14	76.82	77.20	-6	13,897	-0.04%
2021/08/19	8	75.03	0	0.00	73.00	8	13,602	0.06%
2021/08/18	7	76.00	4	71.78	77.10	3	13,620	0.02%
2021/08/17	10	73.30	7	72.56	71.70	3	13,630	0.02%
2021/08/16	6	73.38	18	73.42	76.20	-12	13,559	-0.09%
2021/08/13	4	78.35	4	76.45	76.00	0	13,425	0.00%
2021/08/12	5	77.26	6	77.78	78.80	-1	13,651	-0.01%
2021/08/11	3	77.87	7	78.17	77.20	-4	13,660	-0.03%
2021/08/10	5	82.06	4	82.00	82.80	1	13,480	0.01%
2021/08/09	9	82.24	65	81.55	80.90	-56	13,602	-0.41%
2021/08/06	10	87.32	10	87.84	87.30	0	13,439	0.00%
2021/08/05	8	88.37	5	88.24	88.30	3	13,551	0.02%
2021/08/04	7	88.27	11	88.21	88.20	-4	13,790	-0.03%
2021/08/03	17	86.01	14	86.97	87.80	3	13,794	0.02%
2021/08/02	6	82.45	6	82.18	83.10	0	13,646	0.00%
2021/07/30	25	81.85	4	81.43	80.60	21	13,528	0.16%
2021/07/29	16	82.29	6	81.20	83.10	10	13,469	0.07%
2021/07/28	10.7	79.18	58	79.46	82.20	-47.3	13,456	-0.35%
2021/07/27	2	88.20	10	85.11	85.10	-8	13,395	-0.06%
2021/07/26	4	87.70	5	90.06	89.70	-1	13,392	-0.01%
2021/07/23	8	86.43	29	86.63	87.20	-21	13,495	-0.16%
2021/07/22	6	86.58	42	87.61	86.70	-36	13,627	-0.26%
2021/07/21	89	90.38	10.1	88.10	84.70	78.9	13,517	0.58%
2021/07/20	15	90.53	2	90.75	91.70	13	13,586	0.10%
2021/07/19	7	88.96	10.1	86.47	89.60	-3.1	13,331	-0.02%
2021/07/16	17	82.88	6.2	83.91	83.00	10.8	13,088	0.08%
2021/07/15	4	83.98	2	83.60	83.80	2	13,148	0.02%
2021/07/14	1.1	85.50	2	85.05	85.10	-1	13,153	-0.01%
2021/07/13	6	86.28	5	85.96	85.80	1	13,029	0.01%
2021/07/12	4	84.90	1	84.20	84.20	3	12,905	0.02%
2021/07/09	1	83.10	0	0.00	83.20	1	12,932	0.01%
2021/07/08	3	81.47	3	81.70	82.10	0	12,967	0.00%
2021/07/07	6.7	80.77	107	80.90	81.60	-100.3	12,863	-0.78%	大賣/
2021/07/06	2.1	80.44	12	80.79	80.10	-10	12,696	-0.08%
2021/07/05	0	77.00	5	76.92	77.50	-5	12,519	-0.04%
2021/07/02	1	74.00	0	0.00	74.20	1	12,507	0.01%
2021/07/01	1	75.10	1	75.00	74.20	0	12,619	0.00%
2021/06/29	5	74.20	5	74.90	74.10	0	12,405	0.00%
2021/06/28	2.1	75.71	3.5	75.37	75.60	-1.4	12,425	-0.01%
2021/06/25	12	72.99	22	72.76	73.40	-10	12,329	-0.08%
2021/06/24	17	73.60	3	73.20	73.50	14	12,357	0.11%
2021/06/23	47.5	74.82	23.2	75.82	74.80	24.3	12,292	0.20%
2021/06/22	3	71.70	9	74.64	72.40	-6	12,022	-0.05%
2021/06/21	5	69.80	6	70.88	70.40	-1	11,687	-0.01%
2021/06/18	31	70.82	3	70.60	70.60	28	11,698	0.24%
2021/06/17	14	70.56	14	70.74	71.20	0	11,722	0.00%
2021/06/16	5	67.79	4.2	69.75	69.30	0.8	11,791	0.01%
2021/06/15	2	68.20	5	67.78	67.80	-3	11,687	-0.03%
2021/06/11	1	63.30	0	0.00	63.60	1	11,555	0.01%
2021/06/10	0.3	64.64	2	64.50	64.00	-1.7	11,777	-0.01%
2021/06/08	0	0.00	1	65.40	64.80	-1	11,937	-0.01%
2021/06/07	4	63.03	6	63.65	64.10	-2	11,934	-0.02%
2021/06/04	4	65.33	3	64.30	64.30	1	11,845	0.01%
2021/06/03	2	65.40	4	65.53	65.80	-2	11,859	-0.02%
2021/06/02	16	64.79	70	65.40	64.30	-54	11,861	-0.46%
2021/06/01	2	62.95	3	63.80	64.00	-1	11,763	-0.01%
2021/05/28	0	0.00	2	61.75	61.50	-2	11,730	-0.02%
2021/05/27	1	61.40	1	61.00	60.80	0	11,814	0.00%
2021/05/26	1	61.00	7	61.46	62.00	-6	11,829	-0.05%
2021/05/25	42	60.25	3	61.50	62.10	39	11,766	0.33%
2021/05/24	2	57.70	4	55.83	57.70	-2	11,779	-0.02%
2021/05/21	10	58.14	9	57.73	57.60	1	11,816	0.01%
2021/05/20	6	58.40	5	57.56	57.50	1	11,905	0.01%
2021/05/19	1	56.60	5	56.14	56.80	-4	11,823	-0.03%
2021/05/18	1	55.80	8	55.78	55.80	-7	12,099	-0.06%
2021/05/17	12	53.98	6	54.60	52.20	6	12,110	0.05%
2021/05/14	17	57.43	10	57.14	56.80	7	11,978	0.06%
2021/05/13	6	54.35	3	55.90	55.20	3	11,918	0.03%
2021/05/12	11	55.23	7	52.51	54.50	4	11,847	0.03%
2021/05/11	3	54.70	2	57.90	55.30	1	11,750	0.01%
2021/05/10	1	60.40	0	0.00	59.90	1	12,020	0.01%
2021/05/07	0	0.00	1	61.50	61.40	-1	12,225	-0.01%
2021/05/06	5	59.40	10	59.97	59.00	-5	12,352	-0.04%
2021/05/05	5	60.94	1	61.80	58.90	4	12,507	0.03%
2021/05/04	10	60.34	2	60.50	60.50	8	12,696	0.06%
2021/05/03	1	64.40	2	63.55	63.00	-1	12,729	-0.01%
2021/04/29	3	66.77	5	68.50	66.40	-2	12,823	-0.02%
2021/04/28	17.2	66.16	16	66.25	65.70	1.2	12,537	0.01%
2021/04/27	11	62.65	9	62.87	62.30	2	12,354	0.02%
2021/04/26	14	62.27	17	63.04	62.80	-3	12,303	-0.02%
2021/04/23	1	58.80	4	59.90	61.40	-3	11,914	-0.03%
2021/04/22	3	58.07	7	57.83	55.90	-4	11,783	-0.03%
2021/04/21	7	58.10	22	57.90	57.30	-15	11,799	-0.13%
2021/04/20	2	57.50	9	56.87	57.40	-7	11,736	-0.06%
2021/04/19	3	55.40	6	55.50	55.60	-3	11,704	-0.03%
2021/04/16	11	56.12	3	55.43	55.20	8	11,708	0.07%
2021/04/15	4	55.80	32	55.26	56.00	-28	11,723	-0.24%
2021/04/14	13	52.84	10	52.56	52.90	3	11,656	0.03%
2021/04/13	2	54.20	0	0.00	54.00	2	11,682	0.02%
2021/04/12	6	54.73	0	0.00	54.60	6	12,037	0.05%
2021/04/09	8	55.35	0	0.00	55.30	8	12,358	0.06%
2021/04/07	4	56.20	6	56.22	56.70	-2	12,186	-0.02%
2021/04/06	10	55.10	9	54.96	54.90	1	12,081	0.01%
2021/04/01	10	55.20	10	55.00	55.00	0	12,093	0.00%
2021/03/31	0	0.00	1	55.00	55.10	-1	12,061	-0.01%
2021/03/30	2	54.10	8	54.08	54.20	-6	12,004	-0.05%
2021/03/29	1	55.10	2	54.70	54.20	-1	12,152	-0.01%
2021/03/25	3	53.53	0	0.00	53.30	3	12,454	0.02%
2021/03/23	2	53.75	4	54.38	53.40	-2	13,027	-0.02%
2021/03/22	8	54.46	10	54.90	54.70	-2	13,350	-0.01%
2021/03/19	17	54.44	5	54.40	54.80	12	13,461	0.09%
2021/03/18	2	53.70	31	53.92	53.90	-29	13,316	-0.22%
2021/03/17	13	53.37	26	53.75	52.60	-13	13,694	-0.09%
2021/03/16	3	52.93	10	53.44	53.50	-7	13,719	-0.05%
2021/03/15	13	51.31	1	51.70	52.10	12	13,566	0.09%
2021/03/12	2	49.88	0	0.00	50.40	2	13,435	0.01%
2021/03/11	2	50.28	0	0.00	51.10	2	13,364	0.01%
2021/03/10	5	49.00	0	0.00	49.20	5	13,455	0.04%
2021/03/09	3	49.45	0	0.00	49.40	3	13,567	0.02%
2021/03/05	0	0.00	4	49.45	49.00	-4	13,605	-0.03%
2021/03/04	2	50.30	0	0.00	50.20	2	13,548	0.01%
2021/03/02	52	52.27	5	51.88	50.80	47	13,458	0.35%
2021/02/26	3	50.07	0	0.00	50.50	3	13,419	0.02%
2021/02/24	2	50.55	1	50.30	49.70	1	13,605	0.01%
2021/02/23	12	51.63	0	0.00	51.40	12	13,783	0.09%
2021/02/22	4	53.50	5	53.68	53.00	-1	13,846	-0.01%
2021/02/19	18	51.57	1	52.30	52.60	17	13,716	0.12%
2021/02/18	33	51.45	12	51.07	52.60	21	13,480	0.16%
2021/02/17	53	49.62	3	49.90	49.35	50	13,096	0.38%
2021/02/05	22	48.27	20	48.05	48.05	2	12,921	0.02%
2021/02/04	20	49.06	21	48.52	48.50	-1	12,838	-0.01%
2021/02/03	25	49.62	20	49.36	49.90	5	12,713	0.04%
2021/02/02	6	49.65	7	49.71	49.60	-1	12,568	-0.01%
2021/02/01	25	49.84	32.1	50.30	50.50	-7.1	12,400	-0.06%
2021/01/29	1	49.40	30	49.08	49.10	-29	11,970	-0.24%
2021/01/28	5	48.10	0	0.00	47.20	5	11,788	0.04%
2021/01/27	20	50.49	27	49.84	49.55	-7	11,599	-0.06%
2021/01/26	15	48.91	39.3	49.05	49.25	-24.3	11,336	-0.21%
2021/01/25	15	48.75	6	48.39	48.60	9	11,053	0.08%
2021/01/22	3	47.10	13	47.17	48.10	-10	10,747	-0.09%
2021/01/21	3	45.13	12	45.14	45.35	-9	10,434	-0.09%
2021/01/20	1	43.65	4	43.73	43.35	-3	10,307	-0.03%
2021/01/19	2	44.58	3	44.47	44.55	-1	10,227	-0.01%
2021/01/18	7	44.09	1	44.10	44.80	6	10,163	0.06%
2021/01/15	4	44.43	4	44.85	44.30	0	10,066	0.00%
2021/01/14	13	46.21	9	45.31	45.25	4	9,898	0.04%
2021/01/13	4	46.41	0	0.00	46.05	4	9,753	0.04%
2021/01/12	2	46.28	0	0.00	46.30	2	9,641	0.02%
2021/01/11	0	0.00	2	47.65	47.80	-2	9,521	-0.02%
2021/01/08	6	47.71	0	0.00	47.45	6	9,504	0.06%
2021/01/07	1	48.55	3	48.30	48.15	-2	9,418	-0.02%
2021/01/06	8	48.34	0	0.00	47.05	8	9,411	0.08%
2021/01/05	14	48.90	7	48.89	49.00	7	9,338	0.07%
2021/01/04	3	47.60	14	47.89	48.50	-11	8,979	-0.12%
2020/12/31	2	45.70	0	0.00	45.80	2	8,581	0.02%
2020/12/30	0	0.00	2	46.60	45.95	-2	8,502	-0.02%
2020/12/29	2	45.85	0	0.00	45.65	2	8,427	0.02%
2020/12/25	5	45.25	2	45.30	45.30	3	8,273	0.04%
2020/12/24	1	45.55	1	45.60	45.45	0	8,225	0.00%
2020/12/23	2	46.43	3	46.18	45.85	-1	8,175	-0.01%
2020/12/22	2	48.55	11	48.41	45.50	-9	8,084	-0.11%
2020/12/21	2	46.85	4.3	46.26	48.20	-2.3	7,859	-0.03%
2020/12/18	12	47.43	16	47.88	46.10	-4	7,645	-0.05%
2020/12/17	14	46.63	32	46.05	46.30	-18	7,137	-0.25%
2020/12/16	6.3	46.66	13	46.76	46.90	-6.7	6,983	-0.10%
2020/12/15	12	44.71	5	45.07	43.80	7	6,570	0.11%
2020/12/14	5	45.11	10	45.89	46.00	-5	6,367	-0.08%
2020/12/11	47	45.36	36	44.88	45.40	11	6,225	0.18%
2020/12/10	7	43.22	3	42.90	43.45	4	5,707	0.07%
2020/12/09	10	42.35	3	42.32	42.20	7	5,573	0.13%
2020/12/08	0	0.00	1	43.00	42.85	-1	5,507	-0.02%
2020/12/07	0	0.00	2.1	42.92	42.90	-2.1	5,773	-0.04%
2020/12/04	12	42.86	11	43.41	43.05	1	5,885	0.02%
2020/12/03	1	42.70	6	43.18	42.75	-5	5,731	-0.09%
2020/12/02	3	42.78	15	42.48	42.55	-12	5,636	-0.21%
2020/12/01	10	42.10	5	42.50	42.50	5	5,581	0.09%
2020/11/30	5	41.50	2	41.40	41.00	3	5,576	0.05%
2020/11/26	3	41.85	6	42.09	41.95	-3	5,804	-0.05%
2020/11/25	1	41.55	9	41.94	41.90	-8	5,880	-0.14%
2020/11/24	8	42.21	22	42.15	42.10	-14	6,174	-0.23%
2020/11/23	13	42.84	28	42.75	42.80	-15	6,054	-0.25%
2020/11/20	15	41.59	14	41.92	41.90	1	5,885	0.02%
2020/11/19	4	40.59	2	40.88	40.70	2	5,592	0.04%
2020/11/18	9	39.93	1	39.35	39.95	8	5,521	0.14%
2020/11/17	12	38.95	0	0.00	38.90	12	5,601	0.21%
2020/11/11	0	0.00	3	39.68	39.85	-3	6,551	-0.05%
2020/11/09	3	39.97	0	0.00	39.80	3	7,407	0.04%
2020/11/06	0	0.00	3	39.60	39.30	-3	7,464	-0.04%
2020/11/05	5	40.10	6.2	39.56	39.30	-1.2	7,547	-0.02%
2020/10/27	0	0.00	5	39.05	39.15	-5	7,906	-0.06%
2020/10/26	0.2	39.15	0	0.00	39.10	0.2	7,938	0.00%
2020/10/23	1	38.85	0	0.00	38.85	1	7,975	0.01%
2020/10/22	0	0.00	1	38.55	39.10	-1	8,123	-0.01%
2020/10/20	1	38.55	0	0.00	38.50	1	8,262	0.01%
2020/10/19	0	0.00	2	38.60	38.85	-2	8,349	-0.02%
2020/10/14	1	39.55	0	0.00	39.65	1	8,656	0.01%
2020/10/13	1	36.90	10	36.70	38.10	-9	8,795	-0.10%
2020/10/12	10	37.55	0	0.00	37.50	10	8,885	0.11%
2020/10/07	0	0.00	1	38.85	38.70	-1	9,186	-0.01%
2020/09/28	1	37.80	0	0.00	37.90	1	10,155	0.01%
2020/09/24	0	0.00	8	39.00	38.55	-8	10,511	-0.08%
2020/09/22	2	40.03	4	39.66	40.05	-2	11,084	-0.02%
2020/09/18	1	40.70	1	41.00	40.70	0	11,199	0.00%
2020/09/17	3	40.90	2	41.08	40.85	1	11,195	0.01%
2020/09/16	4	41.56	0	0.00	41.30	4	11,249	0.04%
2020/09/14	0	0.00	3	41.52	41.70	-3	11,693	-0.03%
2020/09/11	2	40.55	1	40.70	41.10	1	12,061	0.01%
2020/09/10	1	41.55	11	40.87	40.80	-10	12,189	-0.08%
2020/09/09	3	41.37	4	41.28	41.15	-1	12,078	-0.01%
2020/09/08	10	40.10	2	40.10	40.00	8	11,968	0.07%
2020/09/07	2	41.05	0	0.00	40.10	2	12,136	0.02%
2020/09/03	7	41.18	1	41.20	41.00	6	12,619	0.05%
2020/09/02	1	41.50	2	40.95	41.15	-1	13,279	-0.01%
2020/09/01	3	40.72	21	40.72	40.60	-18	13,354	-0.13%
2020/08/31	2	41.70	0	0.00	41.20	2	13,354	0.01%
2020/08/28	5	41.49	12	41.05	41.40	-7	13,442	-0.05%
2020/08/27	1	40.05	2	39.95	40.05	-1	13,279	-0.01%
2020/08/26	20	39.84	0	0.00	39.80	20	13,449	0.15%
2020/08/25	5	38.95	6	39.94	40.10	-1	13,704	-0.01%
2020/08/24	17	38.74	15	38.90	38.95	2	13,789	0.01%
2020/08/21	2	38.70	2	38.88	38.50	0	14,062	0.00%
2020/08/20	1	37.50	23	38.88	38.50	-22	14,188	-0.16%
2020/08/19	33	40.52	20	40.88	40.10	13	14,272	0.09%
2020/08/18	25	41.46	12	41.51	41.20	13	14,805	0.09%
2020/08/17	1	43.25	22	43.58	43.50	-21	15,335	-0.14%
2020/08/14	31	43.83	13	43.84	43.55	18	15,665	0.11%
2020/08/13	39	42.87	77	43.61	44.00	-38	16,035	-0.24%
2020/08/12	10	40.90	0	0.00	40.90	10	15,663	0.06%
2020/08/11	0	0.00	3	41.07	41.30	-3	15,714	-0.02%
2020/08/10	2	41.25	2	42.13	40.60	0	15,931	0.00%
2020/08/07	10	40.25	0	0.00	40.20	10	16,099	0.06%
2020/08/06	1	41.70	3	41.60	41.10	-2	16,466	-0.01%
2020/08/05	1	41.55	0	0.00	41.40	1	16,852	0.01%
2020/08/04	8	41.91	0	0.00	41.50	8	17,247	0.05%
2020/07/30	0	0.00	20	41.20	41.40	-20	17,869	-0.11%
2020/07/29	2	40.25	2	40.33	40.90	0	17,928	0.00%
2020/07/28	10	39.30	1	40.75	39.45	9	17,901	0.05%
2020/07/27	1	40.70	0	0.00	40.55	1	17,835	0.01%
2020/07/23	0	0.00	9	41.90	42.00	-9	17,960	-0.05%
2020/07/22	1	42.60	4	42.19	42.80	-3	18,107	-0.02%
2020/07/21	4	41.34	3	41.17	41.50	1	17,986	0.01%
2020/07/17	15	40.38	6	40.81	39.85	9	17,837	0.05%
2020/07/16	1	43.45	8	43.21	43.25	-7	17,635	-0.04%
2020/07/15	2	42.60	2	42.85	42.50	0	17,423	0.00%
2020/07/14	26	42.64	2	42.75	42.50	24	17,379	0.14%
2020/07/13	42	43.59	2	43.95	44.50	40	17,295	0.23%
2020/07/10	6	42.86	312	42.49	42.50	-306	17,133	-1.79%	大賣/鉅額交易
2020/07/09	9	41.86	120	41.70	41.95	-111	16,925	-0.66%	大賣/鉅額交易
2020/07/08	0	0.00	16	43.56	43.85	-16	16,649	-0.10%
2020/07/07	15	43.76	7	43.89	43.50	8	16,597	0.05%
2020/07/06	10	43.90	27	44.15	44.00	-17	16,597	-0.10%
2020/07/03	22	43.45	20	43.10	43.00	2	16,418	0.01%
2020/07/02	7	42.05	39	42.63	43.95	-32	16,271	-0.20%
2020/07/01	19	41.99	21	41.88	41.95	-2	15,947	-0.01%
2020/06/30	11	40.92	0	0.00	40.60	11	15,644	0.07%
2020/06/29	0	0.00	10	40.70	40.65	-10	15,658	-0.06%
2020/06/24	8	40.77	7	40.51	40.50	1	15,616	0.01%
2020/06/23	2	40.75	6	40.82	40.65	-4	15,686	-0.03%
2020/06/22	9	40.94	14	40.66	40.55	-5	15,677	-0.03%
2020/06/19	3	40.62	4	40.91	40.50	-1	15,803	-0.01%
2020/06/18	0	0.00	4	40.34	40.60	-4	15,511	-0.03%
2020/06/17	10	38.49	5	38.41	38.40	5	15,081	0.03%
2020/06/16	1	38.15	5	38.23	38.75	-4	15,016	-0.03%
2020/06/15	4	37.94	2	38.15	37.70	2	15,009	0.01%
2020/06/12	2	37.93	3	38.07	37.95	-1	14,993	-0.01%
2020/06/11	10	38.18	0	0.00	38.20	10	14,908	0.07%
2020/06/10	4	37.95	2	37.83	38.05	2	14,791	0.01%
2020/06/09	7	37.74	0	0.00	37.35	7	14,569	0.05%
2020/06/08	10	40.66	0	0.00	40.55	10	13,891	0.07%
2020/06/05	9	40.39	8	40.79	40.80	1	13,694	0.01%
2020/06/04	8	40.99	5	40.46	40.35	3	13,703	0.02%
2020/06/03	6	41.24	2	41.78	41.10	4	13,553	0.03%
2020/06/02	11	41.09	3	40.92	41.00	8	13,320	0.06%
2020/06/01	17	41.77	5	41.65	41.85	12	13,121	0.09%
2020/05/29	10	40.90	1	41.30	40.60	9	12,818	0.07%
2020/05/28	11	41.60	14	41.54	40.55	-3	12,660	-0.02%
2020/05/27	8	41.89	7	41.79	41.60	1	12,319	0.01%
2020/05/26	43	42.17	14	42.14	41.70	29	12,135	0.24%
2020/05/25	70	41.56	121	42.08	42.30	-51	11,780	-0.43%	大賣/
2020/05/22	21	39.98	68	39.95	39.80	-47	11,043	-0.43%
2020/05/21	96	38.76	28	38.80	38.85	68	10,233	0.66%
2020/05/20	56	36.65	35	37.64	39.05	21	9,765	0.22%
2020/05/19	20	36.79	21	36.53	36.30	-1	9,161	-0.01%
2020/05/18	23	35.88	32	35.81	36.10	-9	8,953	-0.10%
2020/05/15	7	36.35	2	36.23	35.80	5	8,840	0.06%
2020/05/14	14.5	36.93	21	37.39	36.50	-6.5	8,503	-0.08%
2020/05/13	5	36.04	34	36.13	37.45	-29	8,158	-0.36%
2020/05/12	20	36.00	17	36.09	35.85	3	7,777	0.04%
2020/05/11	4.1	33.62	50	33.93	34.90	-45.9	7,351	-0.62%
2020/05/08	37	33.70	44	33.17	33.00	-7	6,940	-0.10%
2020/05/07	9	31.60	13	31.89	31.95	-4	6,412	-0.06%
2020/05/06	52	31.12	1	31.50	31.25	51	6,293	0.81%
2020/05/05	52	30.95	3	30.87	30.60	49	6,183	0.79%
2020/04/30	0	0.00	1	31.00	31.00	-1	6,073	-0.02%
2020/04/29	1	30.75	0	0.00	30.75	1	6,055	0.02%
2020/04/28	6	31.08	6	31.07	30.95	0	6,023	0.00%
2020/04/27	10	30.60	7	30.49	30.80	3	5,969	0.05%
2020/04/24	2	28.98	1	28.85	28.95	1	5,749	0.02%
2020/04/22	10	27.30	10	27.90	28.10	0	5,707	0.00%
2020/04/21	11	28.06	11	28.42	27.80	0	5,660	0.00%
2020/04/17	1	29.70	2	29.90	28.75	-1	5,625	-0.02%
2020/04/16	2	29.23	2	28.63	29.10	0	5,528	0.00%
2020/04/15	3	28.07	0	0.00	28.15	3	5,394	0.06%
2020/04/14	1	27.85	0	0.00	27.90	1	5,394	0.02%
2020/04/13	1	27.80	0	0.00	27.50	1	5,393	0.02%
2020/04/10	0	0.00	11	27.96	27.80	-11	5,406	-0.20%
2020/04/09	11	27.52	8	27.65	27.60	3	5,419	0.06%
2020/04/08	10	26.60	11	26.44	26.80	-1	5,307	-0.02%
2020/04/07	13	25.64	15	25.78	25.90	-2	5,205	-0.04%
2020/04/06	1	25.15	4	25.20	25.20	-3	5,157	-0.06%
2020/03/31	0	0.00	10	24.70	24.70	-10	5,167	-0.19%
2020/03/30	8	24.86	4	24.95	25.10	4	5,085	0.08%
2020/03/27	0	0.00	15	24.59	24.60	-15	4,988	-0.30%
2020/03/26	21	24.09	20	24.01	24.05	1	4,862	0.02%
2020/03/25	17	24.71	20	24.96	24.30	-3	4,773	-0.06%
2020/03/24	5	23.40	0	0.00	23.75	5	4,530	0.11%
2020/03/23	1	21.50	0	0.00	21.60	1	4,424	0.02%
2020/03/20	10	22.75	0	0.00	22.60	10	4,426	0.23%
2020/03/19	4	21.68	15	20.81	21.00	-11	4,364	-0.25%
2020/03/18	13	22.31	8	22.48	22.40	5	4,298	0.12%
2020/03/17	13	22.31	3	22.30	22.00	10	4,367	0.23%
2020/03/16	6	24.97	4	23.70	23.70	2	4,396	0.05%
2020/03/13	4	24.23	2	24.35	25.00	2	4,384	0.05%
2020/03/12	4	26.45	13	26.35	26.15	-9	4,318	-0.21%
2020/03/11	14	28.26	20	28.21	28.25	-6	4,250	-0.14%
2020/03/09	3	29.50	0	0.00	29.00	3	4,176	0.07%
2020/03/06	1	30.35	0	0.00	30.30	1	4,136	0.02%
2020/03/05	4	30.74	1	30.60	30.60	3	4,249	0.07%
2020/03/03	5	30.90	1	30.55	30.55	4	4,397	0.09%
2020/03/02	0	0.00	5	30.60	30.60	-5	4,476	-0.11%
2020/02/27	6	31.41	2	31.70	30.90	4	4,561	0.09%
2020/02/24	1	30.65	0	0.00	30.65	1	5,145	0.02%
2020/02/21	0	0.00	1	31.25	31.20	-1	5,163	-0.02%
2020/02/19	0	0.00	6	31.18	31.05	-6	5,182	-0.12%
2020/02/18	0	0.00	6	30.68	30.85	-6	5,200	-0.12%
2020/02/14	10	30.35	2	30.40	30.30	8	5,232	0.15%
2020/02/13	17	30.01	14	30.39	30.15	3	5,292	0.06%
2020/02/11	0	0.00	5	29.20	29.15	-5	5,723	-0.09%
2020/02/07	5	29.40	0	0.00	29.30	5	5,834	0.09%
2020/02/06	0	0.00	10	29.65	29.65	-10	6,091	-0.16%
2020/02/05	0	0.00	3	29.30	29.35	-3	6,321	-0.05%
2020/02/04	1	29.50	0	0.00	29.55	1	6,353	0.02%
2020/01/31	3	29.43	1	30.00	29.75	2	6,368	0.03%
2020/01/30	1	28.95	11	28.71	29.00	-10	6,404	-0.16%
2020/01/20	0	0.00	1	31.40	31.50	-1	6,284	-0.02%
2020/01/16	1	31.30	1	31.60	31.60	0	6,288	0.00%
2020/01/15	0	0.00	3	31.45	31.20	-3	6,308	-0.05%
2020/01/14	4	31.40	1	31.40	31.40	3	6,372	0.05%
2020/01/13	2	30.75	0	0.00	30.75	2	6,421	0.03%
2020/01/09	2	30.70	0	0.00	30.60	2	6,472	0.03%
2020/01/08	4	30.48	2	30.55	30.55	2	6,520	0.03%
2020/01/07	11	31.20	0	0.00	31.10	11	6,774	0.16%
2020/01/06	0	0.00	3	31.80	31.65	-3	7,065	-0.04%
2020/01/03	1	32.00	3	31.57	31.70	-2	7,075	-0.03%
2020/01/02	1	32.10	8	31.96	31.90	-7	7,116	-0.10%
2019/12/30	1	31.10	0	0.00	31.05	1	7,215	0.01%
2019/12/27	49	31.34	13	31.07	31.15	36	7,464	0.48%
2019/12/25	1	30.80	0	0.00	30.75	1	7,466	0.01%
2019/12/23	0	0.00	1	31.30	30.75	-1	7,493	-0.01%
2019/12/20	0	0.00	3	31.40	31.05	-3	7,472	-0.04%
2019/12/19	10	31.05	10	31.00	31.20	0	7,447	0.00%
2019/12/18	1	31.05	1	31.10	31.10	0	7,423	0.00%
2019/12/17	4	30.79	0	0.00	30.95	4	7,381	0.05%
2019/12/16	10	30.67	12	30.93	31.00	-2	7,349	-0.03%
2019/12/13	19	30.33	5	30.31	30.20	14	7,288	0.19%
2019/12/12	14	30.34	0	0.00	30.20	14	7,172	0.20%
2019/12/11	3	30.78	6	30.75	30.80	-3	7,033	-0.04%
2019/12/10	9	31.44	0	0.00	31.45	9	6,910	0.13%
2019/12/09	8	31.44	0	0.00	31.35	8	6,856	0.12%
2019/12/05	1	32.05	0	0.00	31.90	1	6,892	0.01%
2019/12/04	10	31.50	0	0.00	31.90	10	6,846	0.15%
2019/12/03	0	0.00	1	31.85	31.65	-1	6,889	-0.01%
2019/12/02	10	31.66	0	0.00	31.30	10	6,883	0.15%
2019/11/29	2	32.30	10	32.75	32.30	-8	6,830	-0.12%
2019/11/27	0	0.00	1	33.00	33.15	-1	6,741	-0.01%
2019/11/26	0	0.00	4	32.96	32.60	-4	6,676	-0.06%
2019/11/25	28	33.10	19	33.17	32.60	9	6,607	0.14%
2019/11/22	23	32.78	17	32.66	32.55	6	6,450	0.09%
2019/11/21	1	31.25	0	0.00	32.05	1	6,166	0.02%
2019/11/19	5	32.35	5	32.10	32.00	0	6,753	0.00%
2019/11/18	0	0.00	5	31.80	32.05	-5	6,768	-0.07%
2019/11/15	0	0.00	1	32.50	31.85	-1	6,786	-0.01%
2019/11/13	1	31.80	4	32.46	31.80	-3	6,794	-0.04%
2019/11/12	5	32.36	0	0.00	32.55	5	6,786	0.07%
2019/11/11	3	33.00	3	32.75	32.55	0	6,729	0.00%
2019/11/08	27	32.57	24	32.78	32.85	3	6,584	0.05%
2019/11/07	3	31.78	6	31.70	31.75	-3	6,266	-0.05%
2019/11/06	7	32.40	2	32.45	32.15	5	6,253	0.08%
2019/11/05	4	32.16	11	32.40	32.75	-7	6,175	-0.11%
2019/11/04	8	30.61	24	31.71	32.05	-16	5,941	-0.27%
2019/11/01	0	0.00	41	29.77	29.70	-41	5,705	-0.72%
2019/10/31	32	30.15	0	0.00	29.95	32	5,708	0.56%
2019/10/29	1	30.50	10	31.05	30.50	-9	5,603	-0.16%
2019/10/28	1	31.40	26	31.35	31.40	-25	5,531	-0.45%
2019/10/25	0	0.00	2	31.55	31.55	-2	5,527	-0.04%
2019/10/24	3	31.55	3	31.80	31.75	0	5,522	0.00%
2019/10/23	0	0.00	5	31.55	31.50	-5	5,547	-0.09%
2019/10/22	0	0.00	6	32.08	32.00	-6	5,538	-0.11%
2019/10/21	0	0.00	1	31.60	32.05	-1	5,473	-0.02%
2019/10/17	3	31.15	0	0.00	31.35	3	5,366	0.06%
2019/10/16	14	30.88	4	30.99	30.85	10	5,349	0.19%
2019/10/15	68	31.26	2	31.60	30.90	66	5,293	1.25%
2019/10/14	21	30.72	0	0.00	31.00	21	5,017	0.42%
2019/10/08	5	30.40	6	30.95	30.70	-1	4,734	-0.02%
2019/10/07	29	30.74	2	30.60	30.90	27	4,709	0.57%
2019/10/04	2	30.15	2	30.10	29.80	0	4,594	0.00%
2019/10/03	4	29.94	8	30.03	30.10	-4	4,570	-0.09%
2019/10/02	4	28.54	5	29.12	29.40	-1	4,302	-0.02%
2019/10/01	16	28.30	0	0.00	28.05	16	4,236	0.38%
2019/09/25	4	28.85	0	0.00	28.90	4	4,321	0.09%
2019/09/24	11	28.81	1	28.90	29.00	10	4,368	0.23%
2019/09/23	0	0.00	2	28.70	28.65	-2	4,361	-0.05%
2019/09/20	0	0.00	1	28.50	28.30	-1	4,381	-0.02%
2019/09/19	18	28.49	0	0.00	28.35	18	4,363	0.41%
2019/09/18	0	0.00	1	28.65	28.50	-1	4,383	-0.02%
2019/09/16	30	28.85	0	0.00	28.90	30	4,514	0.66%
2019/09/12	1	28.90	2	28.85	29.00	-1	4,640	-0.02%
2019/09/11	1	28.85	0	0.00	28.75	1	4,673	0.02%
2019/09/10	5	28.37	1	28.30	29.00	4	4,647	0.09%
2019/09/09	0	0.00	5	29.44	29.40	-5	4,526	-0.11%
2019/09/06	0	0.00	14	29.41	29.40	-14	4,527	-0.31%
2019/09/05	0	0.00	1	29.60	29.20	-1	4,627	-0.02%
2019/09/04	1	29.35	4	29.25	29.35	-3	4,608	-0.07%
2019/09/03	18	28.73	1	28.80	28.95	17	4,617	0.37%
2019/09/02	1	28.20	1	28.25	28.25	0	4,558	0.00%
2019/08/30	5	28.07	2	28.25	27.90	3	4,556	0.07%
2019/08/29	2	28.03	0	0.00	27.90	2	4,525	0.04%
2019/08/28	4	28.08	0	0.00	28.05	4	4,513	0.09%
2019/08/27	0	0.00	20	28.65	28.00	-20	4,599	-0.43%
2019/08/26	27	28.14	1	28.15	28.10	26	4,548	0.57%
2019/08/23	16	30.41	51	30.55	30.30	-35	4,475	-0.78%
2019/08/22	20	31.39	0	0.00	30.80	20	4,316	0.46%
2019/08/21	5	34.00	0	0.00	34.00	5	3,965	0.13%
2019/08/19	2	33.85	3	33.77	33.85	-1	3,993	-0.03%
2019/08/16	0	0.00	12	32.93	32.80	-12	4,127	-0.29%
2019/08/15	20	32.50	0	0.00	32.50	20	4,190	0.48%
2019/08/13	2	31.40	0	0.00	32.35	2	4,226	0.05%
2019/08/12	10	32.30	1	32.30	32.25	9	4,264	0.21%
2019/08/08	6	31.89	6	32.00	32.00	0	4,308	0.00%
2019/08/06	10	31.90	10	32.25	32.00	0	4,444	0.00%
2019/08/05	2	32.60	0	0.00	32.25	2	4,458	0.04%
2019/07/25	2	34.95	2	35.50	34.85	0	4,719	0.00%
2019/07/22	2	34.95	0	0.00	34.80	2	4,803	0.04%
2019/07/15	0	0.00	1	35.65	35.35	-1	5,215	-0.02%
2019/07/12	1	35.15	0	0.00	35.25	1	5,313	0.02%
2019/07/11	1	35.05	4	34.61	34.65	-3	5,449	-0.06%
2019/07/10	0	0.00	8	33.65	34.10	-8	5,479	-0.15%
2019/07/09	0	0.00	5	33.85	33.70	-5	5,638	-0.09%
2019/07/01	50	34.05	1	34.00	34.05	49	6,896	0.71%
2019/06/28	0	0.00	2	33.53	33.30	-2	6,902	-0.03%
2019/06/27	0	0.00	2	33.45	33.60	-2	7,033	-0.03%
2019/06/25	2	33.35	0	0.00	33.20	2	7,332	0.03%
2019/06/24	5	33.95	1	33.85	33.75	4	7,343	0.05%
2019/06/21	0	0.00	5	34.20	33.60	-5	7,380	-0.07%
2019/06/20	0	0.00	18	33.47	33.70	-18	7,327	-0.25%
2019/06/19	0	0.00	1	32.65	32.50	-1	7,366	-0.01%
2019/06/17	1	32.30	0	0.00	32.25	1	7,868	0.01%
2019/06/13	16	32.58	0	0.00	32.65	16	7,961	0.20%
2019/06/12	0	0.00	1	31.80	32.30	-1	7,865	-0.01%
2019/06/10	1	31.15	1	31.35	31.55	0	8,020	0.00%
2019/06/06	1	31.30	0	0.00	30.85	1	8,259	0.01%
2019/06/05	51	31.31	1	31.50	31.30	50	8,334	0.60%
2019/06/04	2	31.50	1	31.15	31.10	1	8,331	0.01%
2019/06/03	3	30.90	1	31.05	31.05	2	8,323	0.02%
2019/05/31	1	32.20	1	32.15	32.00	0	8,202	0.00%
2019/05/30	2	32.35	1	31.95	31.95	1	8,176	0.01%
2019/05/29	2	32.75	4	32.35	32.70	-2	8,135	-0.02%
2019/05/28	1	31.35	1	31.25	31.10	0	8,068	0.00%
2019/05/27	3	30.12	0	0.00	30.95	3	8,098	0.04%
2019/05/24	6	30.95	4	30.73	30.25	2	8,087	0.02%
2019/05/22	1	32.30	3	32.45	32.05	-2	7,867	-0.03%
2019/05/21	5	33.35	0	0.00	33.25	5	7,838	0.06%
2019/05/17	0	0.00	11	34.41	34.50	-11	7,864	-0.14%
2019/05/16	1	34.30	1	34.35	34.05	0	7,855	0.00%
2019/05/14	1	32.05	1	32.00	32.60	0	7,996	0.00%
2019/05/13	4	33.03	2	33.33	33.00	2	7,903	0.03%
2019/05/09	11	35.02	0	0.00	35.05	11	7,883	0.14%
2019/05/08	0	0.00	1	36.15	36.60	-1	7,993	-0.01%
2019/05/07	1	36.90	10	37.00	36.95	-9	8,205	-0.11%
2019/05/06	9	36.65	0	0.00	36.70	9	8,284	0.11%
2019/05/03	11	37.45	1	37.95	37.90	10	8,241	0.12%
2019/04/30	1	36.50	0	0.00	36.95	1	8,159	0.01%
2019/04/29	0	0.00	1	36.30	36.25	-1	8,146	-0.01%
2019/04/25	5	38.25	0	0.00	37.85	5	8,169	0.06%
2019/04/23	0	0.00	1	37.35	37.80	-1	8,109	-0.01%
2019/04/22	1	38.35	0	0.00	37.80	1	8,045	0.01%
2019/04/19	1	38.25	7	38.14	38.35	-6	8,029	-0.07%
2019/04/18	6	37.63	0	0.00	37.35	6	7,983	0.08%
2019/04/17	0	0.00	6	38.28	37.50	-6	7,919	-0.08%
2019/04/16	8	37.67	11	37.49	37.35	-3	7,788	-0.04%
2019/04/15	6	37.25	6	37.16	37.15	0	7,682	0.00%
2019/04/12	0	0.00	2	36.25	36.30	-2	7,588	-0.03%
2019/04/11	23	36.32	10	36.20	36.20	13	7,488	0.17%
2019/04/10	12	37.56	4	37.71	37.25	8	7,275	0.11%
2019/04/09	6	37.07	16	36.92	37.20	-10	6,956	-0.14%
2019/04/08	10	35.13	13	35.48	35.95	-3	6,570	-0.05%
2019/04/02	0	0.00	1	34.40	34.15	-1	6,334	-0.02%
2019/04/01	3	34.35	2	34.28	33.95	1	6,285	0.02%
2019/03/29	7	34.34	9	34.50	34.50	-2	6,158	-0.03%
2019/03/28	2	34.20	2	34.60	34.60	0	6,093	0.00%
2019/03/27	1	33.70	0	0.00	33.65	1	6,233	0.02%
2019/03/22	5	34.68	18	34.52	33.80	-13	6,338	-0.21%
2019/03/21	13	35.72	18	35.43	35.10	-5	6,491	-0.08%
2019/03/20	3	34.35	5	34.45	34.55	-2	7,202	-0.03%
2019/03/18	1	34.45	0	0.00	34.10	1	7,276	0.01%
2019/03/15	0	0.00	1	33.90	34.10	-1	7,280	-0.01%
2019/03/14	1	33.60	0	0.00	33.60	1	7,304	0.01%
2019/03/13	0	0.00	13	34.25	34.05	-13	7,331	-0.18%
2019/03/12	15	34.44	10	34.59	34.70	5	7,213	0.07%
2019/03/11	2	33.33	18	33.36	33.55	-16	7,122	-0.22%
2019/03/07	0	0.00	1	32.60	32.60	-1	7,370	-0.01%
2019/03/04	1	33.15	5	33.20	32.70	-4	7,753	-0.05%
2019/02/26	1	32.60	2	32.55	32.20	-1	8,037	-0.01%
2019/02/25	2	33.45	1	33.60	33.15	1	8,041	0.01%
2019/02/20	3	33.32	3	33.60	33.10	0	8,506	0.00%
2019/02/19	2	32.65	3	33.18	33.00	-1	8,725	-0.01%
2019/02/18	2	31.88	1	32.00	32.00	1	8,776	0.01%
2019/02/15	3	32.50	1	32.45	32.45	2	8,974	0.02%
2019/02/14	6	33.12	0	0.00	32.95	6	9,148	0.07%
2019/02/12	0	0.00	1	32.40	32.40	-1	9,372	-0.01%
2019/02/11	0	0.00	10	32.15	32.60	-10	9,569	-0.10%
2019/01/30	5	32.45	7	32.15	32.15	-2	9,556	-0.02%
2019/01/29	13	32.36	1	32.20	32.45	12	9,548	0.13%
2019/01/28	1	32.10	8	32.34	32.10	-7	9,420	-0.07%
2019/01/25	0	0.00	25	30.68	30.80	-25	9,325	-0.27%
2019/01/24	5	30.00	0	0.00	29.90	5	9,306	0.05%
2019/01/23	3	29.45	0	0.00	29.85	3	9,333	0.03%
2019/01/21	0	0.00	2	29.80	29.75	-2	9,400	-0.02%
2019/01/18	2	28.90	0	0.00	29.55	2	9,444	0.02%
2019/01/16	1	29.85	0	0.00	29.85	1	9,492	0.01%
2019/01/15	0	0.00	3	30.30	30.30	-3	9,452	-0.03%
2019/01/14	10	29.90	0	0.00	29.95	10	9,470	0.11%
2019/01/10	1	31.00	0	0.00	30.70	1	9,456	0.01%
2019/01/08	0	0.00	1	30.05	29.80	-1	9,483	-0.01%
2019/01/07	3	29.85	0	0.00	29.60	3	9,469	0.03%
2019/01/04	4	29.14	1	29.60	29.00	3	9,580	0.03%
2019/01/03	1	30.40	0	0.00	30.30	1	9,665	0.01%
2018/12/28	5	30.23	0	0.00	30.15	5	9,760	0.05%
2018/12/26	6	30.47	5	30.27	30.25	1	9,965	0.01%
2018/12/21	15	29.16	20	29.07	30.50	-5	10,443	-0.05%
2018/12/20	42	30.73	16	31.26	29.70	26	10,349	0.25%
2018/12/19	5	31.78	4	31.80	31.85	1	10,170	0.01%
2018/12/18	10	31.80	10	31.90	31.90	0	10,041	0.00%
2018/12/17	1	31.90	0	0.00	32.20	1	10,053	0.01%
2018/12/14	10	33.07	2	32.40	31.85	8	10,062	0.08%
2018/12/13	13	34.49	23	35.05	33.50	-10	9,881	-0.10%
2018/12/12	0	0.00	3	32.50	32.60	-3	8,813	-0.03%
2018/12/11	3	31.70	2	31.90	32.00	1	8,820	0.01%
2018/12/07	1	31.20	1	31.80	31.80	0	8,751	0.00%
2018/12/06	7	30.92	0	0.00	31.70	7	8,775	0.08%
2018/12/05	7	32.51	5	32.70	32.70	2	8,855	0.02%
2018/12/04	2	33.60	1	33.50	33.45	1	8,873	0.01%
2018/12/03	17	33.51	43	33.39	33.50	-26	8,805	-0.30%
2018/11/30	0	0.00	31	31.74	31.70	-31	8,545	-0.36%
2018/11/29	13	32.13	11	32.15	31.50	2	8,644	0.02%
2018/11/28	37	31.99	10	32.24	31.80	27	8,697	0.31%
2018/11/27	18	31.84	25	32.16	32.40	-7	8,626	-0.08%
2018/11/26	0	0.00	5	30.88	31.45	-5	8,659	-0.06%
2018/11/23	30	30.38	26	29.85	29.85	4	8,610	0.05%
2018/11/22	30	32.01	10	31.50	31.50	20	8,498	0.24%
2018/11/21	27	31.07	12	31.88	32.25	15	8,561	0.18%
2018/11/20	16	31.45	12	31.57	31.60	4	8,677	0.05%
2018/11/19	16	32.86	7	32.30	32.00	9	8,643	0.10%
2018/11/16	5	31.65	11	32.09	32.00	-6	8,521	-0.07%
2018/11/15	0	0.00	6	30.68	30.40	-6	8,445	-0.07%
2018/11/14	2	30.25	12	30.00	30.40	-10	8,442	-0.12%
2018/11/13	2	28.85	10	28.08	29.30	-8	8,313	-0.10%
2018/11/12	10	28.20	6	28.30	28.20	4	8,185	0.05%
2018/11/09	4	28.29	1	28.30	28.30	3	8,118	0.04%
2018/11/08	1	27.90	11	27.90	27.90	-10	8,008	-0.12%
2018/11/07	7	25.32	0	0.00	25.40	7	7,820	0.09%
2018/11/06	6	25.77	1	25.05	24.95	5	7,996	0.06%
2018/11/05	1	26.55	2	26.10	26.05	-1	8,003	-0.01%
2018/11/02	0	0.00	3	26.80	26.30	-3	8,026	-0.04%
2018/11/01	0	0.00	15	25.19	25.30	-15	7,918	-0.19%
2018/10/30	0	0.00	2	23.48	23.50	-2	7,954	-0.03%
2018/10/29	1	22.70	0	0.00	22.95	1	8,015	0.01%
2018/10/26	3	22.32	2	22.78	22.55	1	8,112	0.01%
2018/10/25	12	22.18	4	22.73	22.45	8	8,115	0.10%
2018/10/24	0	0.00	1	23.60	24.00	-1	8,016	-0.01%
2018/10/23	4	24.26	0	0.00	23.85	4	8,147	0.05%
2018/10/22	2	24.15	0	0.00	24.40	2	8,349	0.02%
2018/10/19	1	23.35	11	23.45	23.90	-10	8,859	-0.11%
2018/10/18	1	23.35	1	23.70	23.55	0	8,974	0.00%
2018/10/17	12	23.84	1	24.20	23.70	11	8,998	0.12%
2018/10/16	5	24.62	0	0.00	24.50	5	8,949	0.06%
2018/10/15	10	24.53	12	24.71	24.50	-2	9,156	-0.02%
2018/10/12	17	23.91	18	23.89	24.00	-1	9,258	-0.01%
2018/10/11	6	23.73	0	0.00	23.60	6	9,310	0.06%
2018/10/09	0	0.00	1	25.70	26.20	-1	9,330	-0.01%
2018/10/08	2	26.63	3	26.75	26.65	-1	9,758	-0.01%
2018/10/05	14	26.21	5	26.80	26.20	9	9,945	0.09%
2018/10/04	7	27.86	2	28.43	28.00	5	10,587	0.05%
2018/10/03	2	28.00	13	28.23	28.20	-11	11,209	-0.10%
2018/10/02	8	29.31	11	28.91	28.95	-3	11,130	-0.03%
2018/09/27	0	0.00	1	31.90	31.80	-1	10,889	-0.01%
2018/09/26	0	0.00	3	32.27	32.05	-3	10,852	-0.03%
2018/09/25	0	0.00	1	31.55	31.30	-1	10,826	-0.01%
2018/09/21	7	31.29	0	0.00	31.05	7	10,816	0.06%
2018/09/19	3	31.50	2	31.55	31.30	1	10,761	0.01%
2018/09/18	9	32.03	1	31.80	32.00	8	10,667	0.07%
2018/09/17	0	0.00	1	31.85	32.00	-1	10,634	-0.01%
2018/09/14	4	31.71	2	32.55	32.50	2	10,701	0.02%
2018/09/13	1	31.85	1	31.55	31.65	0	10,654	0.00%
2018/09/12	6	31.88	0	0.00	31.00	6	10,627	0.06%
2018/09/11	17	31.05	31	30.93	31.95	-14	10,650	-0.13%
2018/09/10	6	32.51	1	32.40	32.05	5	10,611	0.05%
2018/09/07	14	33.21	10	34.20	33.30	4	10,656	0.04%
2018/09/05	7	34.47	5	34.50	34.50	2	10,714	0.02%
2018/09/04	6	35.97	0	0.00	36.00	6	10,692	0.06%
2018/09/03	6	36.00	1	36.40	35.80	5	10,587	0.05%
2018/08/31	20	36.75	12	36.76	36.70	8	10,639	0.08%
2018/08/30	0	0.00	2	36.40	36.20	-2	10,625	-0.02%
2018/08/29	1	36.40	0	0.00	35.70	1	10,814	0.01%
2018/08/27	2	35.55	2	35.70	35.15	0	10,920	0.00%
2018/08/23	18	33.73	9	33.74	34.10	9	10,966	0.08%
2018/08/22	18	34.81	16	33.99	33.75	2	10,906	0.02%
2018/08/21	2	34.60	1	35.35	35.40	1	11,046	0.01%
2018/08/20	5	35.00	2	34.50	34.50	3	11,315	0.03%
2018/08/17	3	36.68	1	36.60	36.00	2	11,326	0.02%
2018/08/16	4	36.73	1	36.65	36.65	3	11,348	0.03%
2018/08/15	6	38.03	15	37.86	37.90	-9	11,589	-0.08%
2018/08/14	1.2	36.88	2	36.80	36.85	-0.8	12,134	-0.01%
2018/08/13	28	35.33	17	35.54	35.50	11	12,287	0.09%
2018/08/10	8	38.35	3	37.65	37.55	5	12,187	0.04%
2018/08/09	11	39.14	11	39.09	38.60	0	12,281	0.00%
2018/08/08	1	38.85	1	38.55	38.60	0	12,387	0.00%
2018/08/03	2	38.28	1	39.00	39.00	1	12,550	0.01%
2018/08/02	10	38.13	1	38.10	37.65	9	12,638	0.07%
2018/08/01	1	39.95	10	39.80	39.10	-9	12,681	-0.07%
2018/07/31	5	39.01	5	39.05	39.25	0	12,843	0.00%
2018/07/30	1	40.40	6	39.45	38.85	-5	13,019	-0.04%
2018/07/27	17	40.07	29	40.46	40.05	-12	12,973	-0.09%
2018/07/26	58	39.94	60	40.01	40.70	-2	12,803	-0.02%
2018/07/25	17	38.49	18	38.89	37.90	-1	12,359	-0.01%
2018/07/24	2	37.85	2	38.30	38.30	0	12,307	0.00%
2018/07/23	18	38.01	8	37.63	37.60	10	12,360	0.08%
2018/07/20	12	37.57	26	38.78	38.35	-14	12,460	-0.11%
2018/07/19	16	37.53	12	37.28	37.15	4	12,298	0.03%
2018/07/18	10	38.90	20	38.01	37.80	-10	12,405	-0.08%
2018/07/17	4	38.43	5	38.80	38.90	-1	12,362	-0.01%
2018/07/16	11	38.45	20	38.49	38.65	-9	12,343	-0.07%
2018/07/13	18	38.09	18	37.57	37.05	0	11,991	0.00%
2018/07/12	29	37.65	80	37.49	37.55	-51	11,975	-0.43%
2018/07/11	29	36.45	67	36.92	37.15	-38	11,380	-0.33%
2018/07/10	0	0.00	1	31.75	33.80	-1	10,879	-0.01%
2018/07/09	5	31.25	0	0.00	31.25	5	10,996	0.05%
2018/07/06	2	31.35	0.2	31.80	31.20	1.8	11,464	0.02%
2018/07/05	1	32.75	0	0.00	32.25	1	11,945	0.01%
2018/07/03	4	32.51	27	32.77	32.10	-23	13,006	-0.18%
2018/07/02	17	33.80	10	33.10	33.10	7	13,314	0.05%
2018/06/29	5	34.10	5	33.90	33.90	0	13,399	0.00%
2018/06/28	0	0.00	7	33.75	33.70	-7	13,502	-0.05%
2018/06/27	32	33.58	1	33.10	32.90	31	13,814	0.22%
2018/06/26	0	0.00	9	33.16	33.30	-9	13,867	-0.06%
2018/06/25	2	34.55	3	33.97	33.80	-1	13,903	-0.01%
2018/06/22	7	33.60	0	0.00	33.20	7	13,990	0.05%
2018/06/21	6	33.17	13	33.46	33.50	-7	14,047	-0.05%
2018/06/20	14	32.96	10	32.60	32.60	4	14,114	0.03%
2018/06/19	1	33.90	3	34.05	33.75	-2	14,119	-0.01%
2018/06/15	2	35.40	2	35.65	35.20	0	14,158	0.00%
2018/06/14	3	34.85	1	35.20	34.85	2	14,071	0.01%
2018/06/13	7	34.88	0	0.00	34.70	7	14,041	0.05%
2018/06/12	6	35.66	13	35.31	35.45	-7	14,084	-0.05%
2018/06/11	12	35.43	82	35.90	35.40	-70	13,952	-0.50%
2018/06/07	108	36.00	10	35.20	35.20	98	13,820	0.71%	大買/
2018/06/06	11	36.42	5	35.70	35.70	6	13,746	0.04%
2018/06/05	1	35.65	7	35.95	35.75	-6	13,586	-0.04%
2018/06/04	1	36.85	12	36.59	36.30	-11	13,518	-0.08%
2018/06/01	9	35.44	22	35.58	36.20	-13	13,373	-0.10%
2018/05/31	0	0.00	2	34.55	34.25	-2	13,216	-0.02%
2018/05/30	5	34.44	1	34.50	34.40	4	13,214	0.03%
2018/05/29	11	36.02	8	36.08	35.20	3	13,382	0.02%
2018/05/28	2	34.68	4	34.70	34.90	-2	13,185	-0.02%
2018/05/25	20	33.93	8	33.25	33.10	12	12,886	0.09%
2018/05/24	15	34.12	29	33.87	34.00	-14	12,837	-0.11%
2018/05/23	32	34.46	61	34.31	34.05	-29	12,805	-0.23%
2018/05/22	31	34.55	21	34.91	35.20	10	12,626	0.08%
2018/05/21	0	0.00	3	31.50	32.00	-3	12,098	-0.02%
2018/05/18	1	30.60	2	31.45	30.60	-1	11,960	-0.01%
2018/05/17	10	31.41	0	0.00	30.85	10	11,992	0.08%
2018/05/16	1	31.50	0	0.00	31.50	1	12,003	0.01%
2018/05/15	4	31.93	0	0.00	31.90	4	12,099	0.03%
2018/05/14	2	32.03	2	32.05	31.75	0	12,428	0.00%
2018/05/11	5	31.46	1	31.45	31.50	4	12,508	0.03%
2018/05/10	6	32.04	3	32.10	32.20	3	12,735	0.02%
2018/05/09	3	31.55	7	31.25	31.40	-4	13,108	-0.03%
2018/05/08	7	31.68	6	31.69	31.55	1	14,501	0.01%
2018/05/07	7	31.88	3	31.93	31.20	4	14,808	0.03%
2018/05/04	0	0.00	1	33.55	33.10	-1	14,713	-0.01%
2018/05/02	0	0.00	1	33.35	33.00	-1	14,712	-0.01%
2018/04/30	1	32.85	3	32.85	33.05	-2	14,683	-0.01%
2018/04/27	17	32.49	4	32.61	32.30	13	14,913	0.09%
2018/04/26	67	34.26	105	33.62	32.00	-38	15,227	-0.25%	大賣/
2018/04/25	64	34.69	39	34.69	34.50	25	15,131	0.17%
2018/04/24	60	33.26	13	34.17	34.00	47	15,052	0.31%
2018/04/23	4	34.45	0	0.00	33.60	4	14,844	0.03%
2018/04/20	32	35.16	0	0.00	34.65	32	14,749	0.22%
2018/04/19	7.1	35.17	1	35.35	35.00	6.1	14,655	0.04%
2018/04/18	6	35.31	0	0.00	34.70	6	14,658	0.04%
2018/04/17	21	35.99	3	36.13	35.50	18	14,648	0.12%
2018/04/16	1	36.50	1	37.50	37.60	0	14,689	0.00%
2018/04/13	118	36.13	103	35.98	36.30	15	14,611	0.10%	大買/大賣/
2018/04/12	57	36.08	103	36.10	36.20	-46	14,567	-0.32%	大賣/
2018/04/11	93	37.28	28	37.17	35.30	65	14,156	0.46%
2018/04/10	44	38.56	17	38.73	38.20	27	13,821	0.20%
2018/04/09	23	41.33	12	41.14	40.50	11	13,502	0.08%
2018/04/03	24	45.65	8	45.19	45.00	16	13,180	0.12%
2018/04/02	3	49.57	7	49.43	48.95	-4	12,886	-0.03%
2018/03/31	14	50.32	14	50.40	49.80	0	12,835	0.00%
2018/03/30	38	49.84	58	49.83	50.00	-20	12,756	-0.16%
2018/03/29	4	49.29	8	48.88	48.25	-4	12,456	-0.03%
2018/03/28	33	49.22	11	49.29	48.90	22	12,459	0.18%
2018/03/27	24	49.57	36	49.71	49.85	-12	12,570	-0.10%
2018/03/26	0	0.00	21	48.21	48.40	-21	12,396	-0.17%
2018/03/23	2	47.05	32	47.28	47.00	-30	12,330	-0.24%
2018/03/22	0	0.00	17	48.79	48.55	-17	12,284	-0.14%
2018/03/21	40	48.63	3	48.65	48.50	37	12,226	0.30%
2018/03/20	0	0.00	3	47.23	47.60	-3	12,144	-0.02%
2018/03/19	1	47.00	0	0.00	46.90	1	12,264	0.01%
2018/03/16	2	45.73	16	46.57	47.10	-14	12,420	-0.11%
2018/03/14	2	45.48	51	45.22	45.15	-49	12,655	-0.39%
2018/03/13	10	45.75	5	45.83	46.00	5	12,882	0.04%
2018/03/12	6	46.40	1	46.50	45.60	5	13,218	0.04%
2018/03/09	5	46.00	5	45.76	45.95	0	13,279	0.00%
2018/03/08	58	44.62	12	44.61	44.60	46	13,215	0.35%
2018/03/07	1	44.90	13	44.43	44.15	-12	13,213	-0.09%
2018/03/06	24	45.20	19	45.33	45.50	5	13,345	0.04%
2018/03/05	24	44.57	13	44.82	44.30	11	13,349	0.08%
2018/03/02	4	44.28	1	44.50	44.55	3	13,462	0.02%
2018/03/01	23	46.66	4	46.40	46.10	19	13,309	0.14%
2018/02/27	10	47.90	17	47.25	47.25	-7	13,353	-0.05%
2018/02/26	22	48.12	37	48.19	47.60	-15	13,472	-0.11%
2018/02/23	44	48.11	18	47.89	47.80	26	13,931	0.19%
2018/02/22	28	48.58	3	48.33	48.10	25	14,128	0.18%
2018/02/21	11	47.94	83	48.41	50.50	-72	14,260	-0.50%
2018/02/12	36	46.25	6	46.55	46.15	30	14,596	0.21%
2018/02/09	43	46.19	24	46.60	46.50	19	15,312	0.12%
2018/02/08	18	47.64	5	49.00	47.50	13	16,522	0.08%
2018/02/07	44	48.86	52	48.94	49.00	-8	17,249	-0.05%
2018/02/06	35	45.94	8	45.65	46.50	27	17,155	0.16%
2018/02/05	32	48.30	5	47.99	48.50	27	16,883	0.16%
2018/02/02	54	50.64	38	49.94	49.70	16	16,783	0.10%
2018/02/01	73	53.02	54	52.96	51.40	19	16,594	0.11%
2018/01/31	152	55.24	167	54.46	53.10	-15	16,249	-0.09%	大買/大賣/
2018/01/30	38	53.37	42	53.51	53.10	-4	14,707	-0.03%
2018/01/29	36	51.84	33	51.06	51.50	3	14,188	0.02%
2018/01/26	1	49.80	1	50.10	49.85	0	14,070	0.00%
2018/01/25	6	50.63	2	49.85	49.50	4	14,094	0.03%
2018/01/24	2	51.00	11	50.50	51.20	-9	14,062	-0.06%
2018/01/23	16	51.98	7	51.71	50.30	9	14,143	0.06%
2018/01/22	18	51.52	37	51.89	53.40	-19	13,899	-0.14%
2018/01/19	2	47.90	1	48.45	48.80	1	13,640	0.01%
2018/01/18	7.2	48.46	11	47.37	47.35	-3.8	13,612	-0.03%
2018/01/17	25	48.86	20	48.60	48.30	5	13,689	0.04%
2018/01/16	1	48.15	0	0.00	48.15	1	13,914	0.01%
2018/01/15	7	49.00	1	49.25	48.60	6	13,971	0.04%
2018/01/12	37	50.41	34	49.84	49.95	3	13,983	0.02%
2018/01/11	2	50.10	0	0.00	49.45	2	13,887	0.01%
2018/01/10	14	48.72	12	48.86	49.40	2	13,737	0.01%
2018/01/09	0	0.00	7	46.50	46.90	-7	13,549	-0.05%
2018/01/08	40	47.32	37	46.89	47.50	3	13,458	0.02%
2018/01/05	28	45.64	21	45.87	46.30	7	13,568	0.05%
2018/01/04	1	45.95	3	45.90	45.80	-2	13,668	-0.01%
2018/01/03	9	46.07	7	45.76	46.35	2	13,721	0.01%
2018/01/02	10	46.43	7	46.32	45.55	3	13,633	0.02%