元太 (8069)-華南永昌-民權券商分點個股進出

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
266.0
漲跌
--
漲幅
0.00%
成交量
3,013張
產業
上櫃光電類股
1465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－華南永昌-民權券商分點個股進出

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

華南永昌-民權券商分點個股進出
華南永昌-民權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
2024/12/11	10	268.50	0	0.00	266.00	10	5,383	0.19%
2024/12/10	5	267.50	0	0.00	266.00	5	5,387	0.09%
2024/12/09	0.2	270.00	0	0.00	268.00	0.2	5,380	0.00%
2024/12/06	3	268.01	4	276.88	266.00	-1	5,324	-0.02%
2024/12/05	3	286.00	0	0.00	283.00	3	5,162	0.06%
2024/12/04	2.3	282.87	0	0.00	282.00	2.3	5,208	0.04%
2024/12/03	1	287.50	0	0.00	286.00	1	5,239	0.02%
2024/12/02	3	284.17	0	0.00	286.00	3	5,207	0.06%
2024/11/26	0.2	290.50	0	0.00	290.00	0.2	5,413	0.00%
2024/11/20	0.1	290.00	0	0.00	288.00	0.1	5,665	0.00%
2024/11/15	0.1	290.00	0	0.00	290.00	0.1	5,711	0.00%
2024/11/14	1	281.00	0	0.00	275.00	1	5,802	0.02%
2024/11/07	4	291.00	0	0.00	300.00	4	5,957	0.07%
2024/11/01	5	292.30	0	0.00	292.00	5	6,037	0.08%
2024/10/29	2	298.50	0	0.00	302.00	2	6,081	0.03%
2024/10/28	0.4	300.00	0	0.00	298.00	0.4	6,089	0.01%
2024/10/24	0	302.00	0	0.00	303.00	0	6,217	0.00%
2024/10/21	1.2	310.50	0	0.00	306.00	1.2	6,312	0.02%
2024/10/18	0	0.00	1	315.50	319.00	-1	6,239	-0.02%
2024/10/17	5	305.50	0	0.00	313.00	5	6,180	0.08%
2024/10/14	0.5	305.98	0	0.00	304.00	0.5	6,036	0.01%
2024/10/11	0	306.00	0.4	308.00	309.00	-0.3	6,045	-0.01%
2024/10/08	0.1	303.50	0	0.00	303.50	0.1	6,122	0.00%
2024/10/01	1	298.00	0	0.00	298.00	1	6,110	0.02%
2024/09/27	1.1	299.09	0	0.00	295.00	1.1	6,228	0.02%
2024/09/26	0.1	306.40	0	0.00	305.00	0.1	6,392	0.00%
2024/09/25	0.1	312.50	1	312.50	310.50	-0.9	6,401	-0.01%
2024/09/24	0	0.00	1	315.00	316.00	-1	6,458	-0.02%
2024/09/23	0.2	309.50	0	0.00	311.00	0.2	6,463	0.00%
2024/09/20	0.8	311.00	0	0.00	311.00	0.8	6,439	0.01%
2024/09/19	0	0.00	1	297.50	300.00	-1	6,402	-0.02%
2024/09/18	1	302.00	0.2	297.60	297.50	0.8	6,410	0.01%
2024/09/13	0	0.00	1.4	287.71	291.00	-1.4	6,435	-0.02%
2024/09/12	5	287.52	0	0.00	288.00	5	6,436	0.08%
2024/09/11	0.2	284.00	0	0.00	286.50	0.2	6,474	0.00%
2024/09/09	0.1	281.50	0	0.00	282.50	0.1	6,516	0.00%
2024/09/04	0.1	296.50	0	0.00	292.00	0.1	6,896	0.00%
2024/09/03	0	0.00	0.1	300.00	299.00	-0.1	6,864	0.00%
2024/08/30	1	309.00	3	308.00	305.00	-2	6,854	-0.03%
2024/08/29	0	0.00	1	310.00	304.00	-1	6,761	-0.01%
2024/08/28	2	303.25	0	0.00	303.00	2	6,670	0.03%
2024/08/26	0	0.00	3	299.00	296.00	-3	6,733	-0.04%
2024/08/23	2	301.00	0	0.00	302.00	2	6,789	0.03%
2024/08/22	0	0.00	2	297.50	298.50	-2	6,702	-0.03%
2024/08/20	1	286.00	0	0.00	281.50	1	6,546	0.02%
2024/08/15	1	287.00	1	284.00	286.00	0	6,466	0.00%
2024/08/14	0	0.00	1	292.00	284.00	-1	6,366	-0.02%
2024/08/13	2	280.50	2	282.00	281.50	0	6,210	0.00%
2024/08/12	0	0.00	1	282.00	282.00	-1	6,251	-0.02%
2024/08/09	1	276.00	2	282.50	283.00	-1	6,217	-0.02%
2024/08/07	0	0.00	1	258.00	260.00	-1	6,272	-0.02%
2024/08/05	0	241.50	0	0.00	241.50	0	6,096	0.00%
2024/08/02	1	273.00	1	275.50	268.00	0	6,103	0.00%
2024/07/26	0	0.00	0	258.75	263.00	0	6,029	0.00%
2024/07/22	0	0.00	0.1	255.00	245.00	-0.1	6,140	0.00%
2024/07/12	1	269.00	0	0.00	270.50	1	6,538	0.02%
2024/07/11	0.1	277.50	1.1	282.31	279.00	-1	6,626	-0.02%
2024/07/10	0	0.00	0.1	271.88	266.50	-0.1	6,577	0.00%
2024/07/09	0.1	269.90	0	0.00	270.00	0.1	6,593	0.00%
2024/07/08	0	258.50	0.1	265.00	263.00	0	6,611	0.00%
2024/07/03	0	0.00	1.2	271.67	275.00	-1.2	6,561	-0.02%
2024/07/02	1	260.00	8.2	260.18	261.50	-7.2	6,428	-0.11%
2024/06/28	0	0.00	0.1	249.00	252.00	-0.1	6,249	0.00%
2024/06/27	0	0.00	0.1	246.14	250.50	-0.1	6,154	0.00%
2024/06/19	6	239.50	0	0.00	238.50	6	6,185	0.10%
2024/06/18	0.1	238.08	5	238.50	239.00	-4.9	6,195	-0.08%
2024/06/17	0.1	243.50	2	243.75	246.00	-1.9	6,151	-0.03%
2024/06/14	0	0.00	0.2	250.00	250.00	-0.2	6,152	0.00%
2024/06/13	1	245.00	0	0.00	246.50	1	6,150	0.02%
2024/06/12	1	241.00	1.5	239.17	243.00	-0.5	6,061	-0.01%
2024/06/11	0.1	226.00	1	231.51	232.50	-0.9	5,905	-0.02%
2024/06/07	10	214.50	0	0.00	215.00	10	5,799	0.17%
2024/05/30	0.1	221.00	0	0.00	220.00	0.1	6,424	0.00%
2024/05/29	1.1	235.68	0	0.00	227.00	1.1	6,488	0.02%
2024/05/23	5	226.50	0.1	225.00	225.50	4.9	6,933	0.07%
2024/05/17	2.1	209.00	0	0.00	209.00	2.1	6,992	0.03%
2024/05/16	14	214.32	0	0.00	210.50	14	7,020	0.20%
2024/05/14	0.1	213.50	0	0.00	214.00	0.1	7,213	0.00%
2024/05/08	0	210.00	0	0.00	209.50	0	7,447	0.00%
2024/04/30	7	210.51	0	0.00	210.00	7	8,213	0.09%
2024/04/22	0.6	205.83	0	0.00	207.00	0.6	7,885	0.01%
2024/04/18	5	229.00	5	225.50	225.50	0	7,695	0.00%
2024/04/17	0.2	229.00	0.1	229.00	229.00	0.1	7,574	0.00%
2024/04/16	1.1	237.00	1	240.00	237.00	0.1	7,500	0.00%
2024/04/15	0.2	242.00	0	0.00	241.00	0.2	7,467	0.00%
2024/04/12	0	0.00	0.4	243.00	245.00	-0.4	7,483	-0.01%
2024/04/11	0	0.00	1	241.00	242.00	-1	7,431	-0.01%
2024/04/08	0	0.00	0	233.50	232.00	0	7,348	0.00%
2024/04/03	0.1	226.50	0	0.00	227.00	0.1	7,334	0.00%
2024/04/01	0	0.00	0.1	231.50	231.50	-0.1	7,508	0.00%
2024/03/28	1	227.00	0	0.00	227.00	1	7,624	0.01%
2024/03/27	0	228.00	0	0.00	228.00	0	7,924	0.00%
2024/03/25	0	238.00	0	0.00	237.00	0	7,892	0.00%
2024/03/18	0	0.00	1	242.50	244.50	-1	7,934	-0.01%
2024/03/14	0	0.00	1	236.00	235.50	-1	7,900	-0.01%
2024/03/12	0	0.00	1	240.00	236.00	-1	7,793	-0.01%
2024/03/11	0.1	222.00	0	0.00	229.50	0.1	7,722	0.00%
2024/03/08	23.3	225.98	0.1	228.00	222.50	23.2	7,635	0.30%
2024/03/07	5	238.00	0	0.00	240.00	5	7,314	0.07%
2024/03/05	0.1	243.00	0	0.00	241.00	0.1	7,259	0.00%
2024/03/04	0.2	251.00	1	256.00	246.50	-0.8	7,191	-0.01%
2024/03/01	1	244.50	2	248.75	253.00	-1	7,109	-0.01%
2024/02/29	0	0.00	2.3	237.42	246.00	-2.3	6,948	-0.03%
2024/02/27	0	0.00	0.5	222.30	230.00	-0.5	6,664	-0.01%
2024/02/26	11.1	223.05	0	0.00	223.50	11.1	6,590	0.17%
2024/02/21	0.4	231.13	1	232.99	232.00	-0.6	6,489	-0.01%
2024/02/20	0.1	225.00	0.2	223.00	228.50	-0.1	6,446	0.00%
2024/02/19	0.1	222.50	0	0.00	223.00	0.1	6,536	0.00%
2024/02/16	0.1	228.00	1	227.00	226.00	-0.9	6,577	-0.01%
2024/02/15	0	0.00	7.1	227.84	229.00	-7.1	6,481	-0.11%
2024/02/05	1	214.00	0	218.00	217.00	1	6,278	0.02%
2024/02/02	0	0.00	1	214.50	214.00	-1	6,223	-0.02%
2024/02/01	2.1	214.97	1.1	213.48	213.50	0.9	6,168	0.02%
2024/01/31	3.1	218.18	4.1	215.07	208.00	-1	6,050	-0.02%
2024/01/29	0	0.00	1.5	216.50	216.00	-1.5	5,987	-0.03%
2024/01/26	0	0.00	3.4	216.68	217.00	-3.4	5,799	-0.06%
2024/01/25	0	0.00	0.4	199.00	200.50	-0.4	5,280	-0.01%
2024/01/23	0	195.50	3	194.01	195.50	-3	5,071	-0.06%
2024/01/19	1	186.52	2	188.50	187.00	-1	4,987	-0.02%
2024/01/18	2	184.50	2	185.50	185.00	0	4,944	0.00%
2024/01/17	1	181.50	0	0.00	182.50	1	4,926	0.02%
2024/01/16	1	186.00	2	185.50	186.00	-1	4,946	-0.02%
2024/01/12	1	186.50	3	187.50	187.50	-2	5,205	-0.04%
2024/01/11	3	188.00	4	187.00	187.00	-1	5,273	-0.02%
2024/01/10	2.1	186.12	0	0.00	187.00	2.1	5,293	0.04%
2024/01/09	5	193.10	1	190.00	190.00	4	5,268	0.08%
2024/01/08	1	192.00	3	195.17	192.00	-2	5,267	-0.04%
2024/01/03	2.1	190.76	0	0.00	189.50	2.1	5,427	0.04%
2024/01/02	0.1	195.00	1	195.00	195.00	-0.9	5,495	-0.02%
2023/12/28	0.1	200.00	3	200.83	201.50	-2.9	5,510	-0.05%
2023/12/27	0	0.00	18	200.92	203.00	-18	5,510	-0.33%
2023/12/26	2	195.25	0	0.00	193.50	2	5,340	0.04%
2023/12/25	2.1	199.43	0	0.00	197.00	2.1	5,297	0.04%
2023/12/22	15	189.33	31.4	191.86	197.00	-16.4	5,205	-0.32%
2023/12/21	6	182.33	2	182.25	182.00	4	4,892	0.08%
2023/12/20	0	0.00	1	180.00	181.00	-1	4,888	-0.02%
2023/12/19	5	179.00	0	0.00	177.00	5	4,911	0.10%
2023/12/18	5	179.00	0	0.00	178.50	5	4,963	0.10%
2023/12/14	5	180.50	1.1	179.86	181.00	3.9	4,950	0.08%
2023/12/11	1	176.50	0	0.00	176.00	1	4,983	0.02%
2023/12/08	1	179.00	1	181.00	178.50	0	5,027	0.00%
2023/12/07	0	0.00	1	181.00	180.50	-1	5,225	-0.02%
2023/12/06	1	176.50	0	0.00	178.00	1	5,273	0.02%
2023/12/05	1	178.50	0	0.00	179.00	1	5,321	0.02%
2023/12/04	3	182.00	7	181.71	181.00	-4	5,328	-0.08%
2023/11/30	0	0.00	2	180.25	183.00	-2	5,332	-0.04%
2023/11/29	1	177.00	1	178.50	178.50	0	5,283	0.00%
2023/11/24	6	175.92	0	0.00	175.50	6	5,422	0.11%
2023/11/21	2	176.50	0	0.00	176.00	2	5,460	0.04%
2023/11/20	2	178.00	0	0.00	177.50	2	5,505	0.04%
2023/11/17	1.1	178.18	1	180.50	181.00	0.1	5,543	0.00%
2023/11/16	1	176.50	2	179.50	180.50	-1	5,583	-0.02%
2023/11/15	0.1	179.00	1	180.00	180.00	-0.9	5,481	-0.02%
2023/11/13	0	0.00	1	175.50	174.50	-1	6,164	-0.02%
2023/11/07	20	169.88	0	0.00	168.50	20	6,755	0.30%
2023/11/06	6	173.92	1	180.00	173.00	5	6,738	0.07%
2023/11/01	0	0.00	1	170.00	169.00	-1	6,822	-0.01%
2023/10/31	2.1	169.24	0	0.00	168.00	2.1	6,916	0.03%
2023/10/30	10	169.50	0	0.00	169.00	10	7,005	0.14%
2023/10/26	1	168.50	1	167.00	167.00	0	7,216	0.00%
2023/10/23	18	171.42	2	168.00	168.00	16	7,307	0.22%
2023/10/20	7	173.50	0	0.00	173.00	7	7,205	0.10%
2023/10/19	5	179.00	0	0.00	178.50	5	7,130	0.07%
2023/10/18	0	0.00	1	180.00	180.00	-1	7,122	-0.01%
2023/10/17	5	180.50	0	0.00	178.50	5	7,183	0.07%
2023/10/16	1	181.50	0	0.00	179.00	1	7,225	0.01%
2023/10/13	2	182.75	2	184.50	183.50	0	7,266	0.00%
2023/10/12	0	0.00	2	185.00	185.00	-2	7,245	-0.03%
2023/10/11	2	179.75	4	181.25	181.00	-2	7,233	-0.03%
2023/10/06	1	182.50	3	184.50	182.00	-2	7,202	-0.03%
2023/10/05	0	0.00	2	183.00	182.50	-2	7,158	-0.03%
2023/10/03	2	180.25	1	182.00	179.50	1	7,188	0.01%
2023/10/02	2	181.25	3	182.00	181.50	-1	7,202	-0.01%
2023/09/27	1	178.00	0	0.00	178.50	1	7,294	0.01%
2023/09/26	1	181.00	0	0.00	177.50	1	7,325	0.01%
2023/09/25	0	0.00	1	183.00	182.00	-1	7,373	-0.01%
2023/09/22	1	175.00	0	0.00	179.50	1	7,489	0.01%
2023/09/21	2	178.75	1	180.00	178.00	1	7,579	0.01%
2023/09/19	3	181.00	7	183.14	181.00	-4	7,767	-0.05%
2023/09/18	5	178.00	0	0.00	178.50	5	8,282	0.06%
2023/09/15	1	181.00	0	0.00	180.00	1	8,323	0.01%
2023/09/14	0	0.00	1	182.50	182.50	-1	8,376	-0.01%
2023/09/13	2	175.00	3	175.50	174.00	-1	8,346	-0.01%
2023/09/12	8	172.25	5	175.00	172.00	3	8,365	0.04%
2023/09/11	10	179.50	0	0.00	178.50	10	8,287	0.12%
2023/09/08	10.2	179.52	0	0.00	179.50	10.2	8,389	0.12%
2023/09/07	11.3	184.68	0	0.00	183.50	11.3	8,546	0.13%
2023/09/06	21	187.00	2	187.00	186.50	19	8,648	0.22%
2023/09/05	14	185.21	11	185.50	185.00	3	8,865	0.03%
2023/09/04	9	184.44	2	184.00	184.00	7	8,982	0.08%
2023/08/30	10	183.40	2	183.00	182.50	8	9,211	0.09%
2023/08/25	2	181.25	0	0.00	181.00	2	9,562	0.02%
2023/08/24	2.1	185.43	2	186.00	185.00	0.1	9,619	0.00%
2023/08/21	1	180.00	0	0.00	179.50	1	9,991	0.01%
2023/08/18	0	180.00	0	0.00	181.00	0	10,044	0.00%
2023/08/17	7.1	179.04	0	0.00	183.50	7.1	9,996	0.07%
2023/08/16	2.1	197.89	0	0.00	191.00	2.1	9,513	0.02%
2023/08/15	2.1	205.48	2	201.50	202.50	0.1	9,446	0.00%
2023/08/14	0.1	202.50	0	0.00	201.00	0.1	9,624	0.00%
2023/08/11	0.1	204.50	0	0.00	204.50	0.1	9,901	0.00%
2023/08/10	3	211.83	0	0.00	208.50	3	10,024	0.03%
2023/08/07	0	0.00	0	226.00	228.00	0	9,996	0.00%
2023/08/01	0	0.00	1.7	226.47	222.50	-1.7	10,227	-0.02%
2023/07/31	0.1	229.00	0	0.00	225.00	0.1	10,323	0.00%
2023/07/28	2	219.04	4	218.75	221.50	-2	10,400	-0.02%
2023/07/27	1	211.50	2	212.75	213.00	-1	10,711	-0.01%
2023/07/25	1	208.00	0	0.00	208.00	1	11,620	0.01%
2023/07/24	1	208.00	0	0.00	208.50	1	11,671	0.01%
2023/07/21	0.1	213.50	0	0.00	215.00	0.1	11,738	0.00%
2023/07/20	2.6	218.47	0	214.50	213.00	2.6	11,800	0.02%
2023/07/19	6	224.50	6	219.00	219.00	0	11,899	0.00%
2023/07/18	0	0.00	1	221.50	222.00	-1	12,083	-0.01%
2023/07/17	1	218.50	0	0.00	218.50	1	12,170	0.01%
2023/07/13	1	224.00	0	0.00	221.00	1	12,382	0.01%
2023/07/11	0	0.00	1	220.00	222.00	-1	12,582	-0.01%
2023/07/10	4	213.50	4	212.00	212.00	0	12,593	0.00%
2023/07/05	1	224.50	2	225.75	223.50	-1	13,110	-0.01%
2023/07/04	2	224.00	2	225.25	224.50	0	13,391	0.00%
2023/07/03	2	225.00	3	226.67	224.50	-1	13,818	-0.01%
2023/06/30	1	224.50	2	225.50	225.00	-1	13,825	-0.01%
2023/06/28	0	210.00	0	0.00	215.00	0	13,779	0.00%
2023/06/27	1	212.50	0	0.00	211.50	1	13,714	0.01%
2023/06/26	2	207.79	1	208.50	207.50	1	13,656	0.01%
2023/06/21	2	223.00	0	0.00	222.00	2	13,254	0.02%
2023/06/20	1	226.00	2	224.25	227.00	-1	13,325	-0.01%
2023/06/14	0	0.00	0.1	234.46	235.00	-0.1	13,455	0.00%
2023/06/13	1.1	236.89	0.1	235.72	241.00	1	13,480	0.01%
2023/06/12	0.1	230.50	0	0.00	226.50	0.1	13,457	0.00%
2023/06/09	0	0.00	1	224.00	227.00	-1	13,641	-0.01%
2023/06/08	2.1	217.09	0	0.00	216.00	2.1	13,800	0.01%
2023/06/07	0	0.00	0	224.50	226.50	0	14,437	0.00%
2023/06/02	1	212.50	4.1	214.24	218.00	-3.1	14,948	-0.02%
2023/05/31	0	0.00	0	207.25	207.00	0	15,223	0.00%
2023/05/29	3	206.83	2.1	211.54	205.00	1	15,377	0.01%
2023/05/26	1.1	211.33	5.1	209.76	211.00	-4	15,672	-0.03%
2023/05/25	2	200.25	2	203.00	204.00	0	15,576	0.00%
2023/05/24	0.1	203.50	2.1	203.42	203.50	-2.1	15,794	-0.01%
2023/05/23	0.1	200.00	0	200.50	200.50	0.1	15,994	0.00%
2023/05/19	4	196.38	3	197.33	198.00	1	16,148	0.01%
2023/05/18	3.1	200.47	2.2	201.09	198.50	0.9	16,664	0.01%
2023/05/17	1	203.50	13.9	204.70	204.00	-12.9	16,424	-0.08%
2023/05/16	1	198.00	2.1	197.15	198.00	-1.1	16,328	-0.01%
2023/05/12	0	0.00	0.3	190.60	193.00	-0.3	16,487	0.00%
2023/05/11	0.1	189.00	0	0.00	189.00	0.1	16,727	0.00%
2023/05/08	7	194.78	6	193.09	192.50	1	17,251	0.01%
2023/05/05	4	198.37	6	199.08	198.00	-2	17,369	-0.01%
2023/05/04	2	196.50	4.1	197.23	196.50	-2.1	18,012	-0.01%
2023/05/03	0	0.00	1.1	201.95	197.00	-1.1	18,098	-0.01%
2023/05/02	7.1	191.12	13.1	191.36	197.50	-6	17,881	-0.03%
2023/04/28	0	0.00	19.1	190.50	190.50	-19.1	17,603	-0.11%
2023/04/27	12	176.17	12	174.46	173.50	0	17,597	0.00%
2023/04/26	3	174.50	7	174.21	175.50	-4	17,774	-0.02%
2023/04/25	8	171.19	13	173.12	170.00	-5	17,824	-0.03%
2023/04/24	0	0.00	1	174.00	173.50	-1	17,950	-0.01%
2023/04/21	2.1	171.54	1	169.50	172.00	1.1	17,974	0.01%
2023/04/20	0	170.00	0	0.00	167.00	0	18,203	0.00%
2023/04/19	1	171.99	15	170.50	171.00	-14	18,613	-0.08%
2023/04/18	10	170.00	0	0.00	171.50	10	18,811	0.05%
2023/04/17	5	172.30	0	0.00	172.00	5	19,005	0.03%
2023/04/14	1	171.50	2	174.00	173.50	-1	19,254	-0.01%
2023/04/13	1	175.00	1	176.00	173.50	0	19,349	0.00%
2023/04/12	8.2	176.18	0	0.00	175.00	8.2	19,500	0.04%
2023/04/11	3	179.00	3	179.33	178.50	0	19,579	0.00%
2023/04/10	16	177.81	11	177.18	178.00	5	19,623	0.03%
2023/04/07	3	171.17	3	172.67	172.00	0	19,333	0.00%
2023/04/06	10	174.50	158	181.25	171.00	-148	19,087	-0.78%	大賣/鉅額交易
2023/03/31	11	184.91	0	0.00	184.50	11	18,757	0.06%
2023/03/30	10	183.00	1	184.00	184.50	9	18,956	0.05%
2023/03/29	31	180.13	1	183.50	179.50	30	18,944	0.16%
2023/03/28	0	0.00	4	182.50	182.00	-4	19,128	-0.02%
2023/03/27	200	184.89	101	184.01	185.00	99	19,233	0.51%	大買/大賣/
2023/03/24	2	183.25	1	184.00	184.00	1	19,458	0.01%
2023/03/23	6	180.34	0	0.00	181.00	6	19,549	0.03%
2023/03/22	4.3	183.53	52	181.09	182.50	-47.7	20,129	-0.24%
2023/03/21	0	0.00	1	179.00	178.50	-1	20,311	0.00%
2023/03/20	1	176.50	1	177.50	177.00	0	20,573	0.00%
2023/03/17	0	176.50	1	177.00	175.50	-1	20,951	0.00%
2023/03/16	7	174.07	1	173.50	173.50	6	21,229	0.03%
2023/03/15	1	175.50	1	177.50	174.00	0	21,596	0.00%
2023/03/14	6	176.92	1	178.50	174.00	5	21,825	0.02%
2023/03/13	8	174.75	4	175.25	176.00	4	21,869	0.02%
2023/03/10	17.3	180.25	3	184.50	180.00	14.3	21,694	0.07%
2023/03/09	2	204.00	3	203.67	199.50	-1	21,317	0.00%
2023/03/08	5	199.30	5	201.10	201.00	0	21,404	0.00%
2023/03/07	2	207.98	6.1	207.50	205.00	-4	21,612	-0.02%
2023/03/06	0	0.00	58.1	202.53	207.50	-58.1	21,672	-0.27%
2023/03/03	2	193.50	40	196.50	192.50	-38	21,756	-0.17%
2023/03/02	1	193.50	2	195.50	194.50	-1	22,171	0.00%
2023/03/01	9.1	192.51	2	193.25	193.00	7.1	22,508	0.03%
2023/02/24	43	196.28	3	194.50	194.50	40	22,873	0.17%
2023/02/23	24.1	202.91	33	203.00	202.00	-8.9	23,262	-0.04%
2023/02/22	66	203.09	0	0.00	202.00	66	24,058	0.27%
2023/02/21	11.1	207.69	16.1	209.52	210.00	-5	24,129	-0.02%
2023/02/20	2.1	204.00	1	204.00	203.50	1.1	24,377	0.00%
2023/02/17	1.3	204.69	0.2	205.11	206.00	1.1	25,053	0.00%
2023/02/16	0.1	204.50	6	199.67	206.00	-5.9	25,127	-0.02%
2023/02/15	4	191.50	1	190.00	191.00	3	24,963	0.01%
2023/02/14	6	196.58	4.2	195.81	194.00	1.8	25,384	0.01%
2023/02/13	2	194.75	3.2	194.75	196.50	-1.2	25,641	0.00%
2023/02/10	2.1	194.95	9	195.44	193.00	-6.9	25,850	-0.03%
2023/02/09	0	0.00	1.6	196.35	196.50	-1.6	26,118	-0.01%
2023/02/08	3	194.50	3	196.00	193.00	0	26,283	0.00%
2023/02/07	1.1	191.14	1.3	192.27	193.00	-0.2	26,566	0.00%
2023/02/06	3.1	193.16	4	193.38	191.50	-0.9	26,647	0.00%
2023/02/03	4.6	192.44	5	191.40	190.50	-0.4	26,670	0.00%
2023/02/02	4	182.63	8	189.63	190.50	-4	26,475	-0.02%
2023/02/01	2	177.75	4.1	178.11	179.00	-2.1	26,112	-0.01%
2023/01/31	0	174.00	2	173.00	172.50	-2	26,147	-0.01%
2023/01/30	15	176.33	2	175.75	173.50	13	26,138	0.05%
2023/01/17	1	176.50	1.1	177.41	176.00	-0.1	25,983	0.00%
2023/01/16	0	0.00	0	176.50	176.50	0	26,111	0.00%
2023/01/13	2	174.25	4	172.75	173.00	-2	26,318	-0.01%
2023/01/12	2	174.25	3	174.67	172.00	-1	26,425	0.00%
2023/01/11	4	174.13	1	173.50	174.00	3	26,403	0.01%
2023/01/10	2	175.25	7	176.07	173.50	-5	26,451	-0.02%
2023/01/09	7	173.93	1.1	176.77	172.50	5.9	26,265	0.02%
2023/01/06	5	169.30	5	170.00	172.00	0	26,179	0.00%
2023/01/05	5	169.30	5	166.70	165.00	0	26,179	0.00%
2023/01/04	8	171.94	12	173.13	170.00	-4	26,238	-0.02%
2023/01/03	2.1	167.30	5	167.40	170.50	-2.9	26,247	-0.01%
2022/12/30	6	163.33	5	163.80	161.00	1	26,196	0.00%
2022/12/29	11	157.14	11	158.55	164.00	0	26,189	0.00%
2022/12/28	5	163.20	3	163.83	161.00	2	26,216	0.01%
2022/12/27	4	167.25	4	168.25	168.00	0	26,263	0.00%
2022/12/26	4	168.50	4	167.50	166.00	0	26,416	0.00%
2022/12/23	2	165.25	2	166.50	167.00	0	26,662	0.00%
2022/12/22	4	165.13	4	167.02	169.50	0	26,847	0.00%
2022/12/21	11	164.45	11	165.05	164.00	0	26,905	0.00%
2022/12/20	1	163.50	1	169.00	164.00	0	26,953	0.00%
2022/12/19	0	0.00	1	169.50	169.50	-1	27,091	0.00%
2022/12/16	1	170.00	0.5	171.00	168.00	0.5	27,192	0.00%
2022/12/15	1	178.00	0	178.00	177.00	1	27,037	0.00%
2022/12/14	2	175.75	3	174.83	178.50	-1	26,864	0.00%
2022/12/13	4.3	168.50	1	167.00	165.00	3.3	26,294	0.01%
2022/12/12	1	171.50	1	170.50	171.00	0	26,022	0.00%
2022/12/09	7.6	170.36	7	172.64	170.00	0.6	25,876	0.00%
2022/12/08	0.1	170.00	0	0.00	169.50	0.1	25,677	0.00%
2022/12/06	5	188.00	6	185.33	181.50	-1	25,368	0.00%
2022/12/05	0	0.00	1.3	184.65	186.00	-1.3	25,288	-0.01%
2022/12/02	6	177.50	15.1	180.00	181.00	-9.1	25,249	-0.04%
2022/12/01	9	180.78	9.1	179.58	177.50	-0.1	25,343	0.00%
2022/11/30	7.2	176.21	9.1	175.97	181.00	-1.9	25,232	-0.01%
2022/11/29	7.2	180.28	1	178.50	177.00	6.2	25,069	0.02%
2022/11/28	1	179.52	2.1	182.95	184.00	-1.1	24,844	0.00%
2022/11/25	8	178.25	6.6	179.50	177.50	1.4	24,664	0.01%
2022/11/24	5.1	174.62	8	175.00	178.00	-3	24,408	-0.01%
2022/11/23	6	167.75	8	167.63	169.00	-2	24,076	-0.01%
2022/11/22	10	166.05	5	166.30	163.50	5	23,799	0.02%
2022/11/21	17.4	161.59	17	162.56	164.00	0.4	23,469	0.00%
2022/11/18	23.2	174.46	11	173.95	170.00	12.2	22,849	0.05%
2022/11/17	2	188.25	3	187.33	188.50	-1	22,015	0.00%
2022/11/16	5.2	179.52	4.1	179.93	182.50	1.2	21,904	0.01%
2022/11/15	15.1	182.27	12	179.29	178.50	3.1	21,782	0.01%
2022/11/14	4	194.38	0	0.00	193.50	4	21,755	0.02%
2022/11/11	5	188.60	7	190.29	189.50	-2	22,085	-0.01%
2022/11/10	5	188.50	3	186.50	185.00	2	21,815	0.01%
2022/11/09	9	197.72	9	198.06	195.00	0	21,644	0.00%
2022/11/08	4	207.25	4	209.75	203.00	0	21,457	0.00%
2022/11/07	6	210.17	3	212.00	208.00	3	21,297	0.01%
2022/11/04	5	209.20	5	214.01	217.00	0	20,999	0.00%
2022/11/03	5	207.61	7	205.64	212.50	-2	20,765	-0.01%
2022/11/02	3	198.17	4	199.88	200.50	-1	20,781	0.00%
2022/11/01	4	202.75	3	205.00	202.00	1	20,920	0.00%
2022/10/31	5	206.40	2	205.50	205.50	3	20,907	0.01%
2022/10/28	0	0.00	2	204.00	207.00	-2	20,928	-0.01%
2022/10/27	0	0.00	2	193.00	196.00	-2	20,654	-0.01%
2022/10/26	0	0.00	0	185.00	186.00	0	20,510	0.00%
2022/10/24	5	187.20	5	185.10	185.00	0	20,460	0.00%
2022/10/21	5	191.90	2	187.00	183.50	3	20,432	0.01%
2022/10/20	2	195.50	78	195.43	200.50	-76	20,179	-0.38%
2022/10/19	5	205.40	5	204.70	201.00	0	20,098	0.00%
2022/10/18	6	205.00	5	205.50	205.00	1	20,078	0.00%
2022/10/17	2	199.25	2	201.50	205.00	0	20,107	0.00%
2022/10/14	2	207.01	32	213.91	206.50	-30	19,989	-0.15%
2022/10/13	11	200.86	16	201.22	200.00	-5	19,795	-0.03%
2022/10/12	1	204.96	0	0.00	207.00	1	19,691	0.01%
2022/10/11	5	208.90	2	200.00	201.00	3	19,656	0.02%
2022/10/07	4	217.38	5	221.30	221.00	-1	19,904	-0.01%
2022/10/06	4	215.36	1	219.50	218.00	3	20,385	0.01%
2022/10/05	4	221.38	11	221.32	219.00	-7	20,750	-0.03%
2022/10/04	13	217.50	2	216.71	218.50	11	21,066	0.05%
2022/10/03	2	204.75	2	210.25	209.00	0	21,333	0.00%
2022/09/30	0	0.00	1	205.02	212.00	-1	21,793	0.00%
2022/09/29	22	207.80	22	209.00	206.50	0	22,711	0.00%
2022/09/28	1	218.50	0	0.00	205.50	1	23,035	0.00%
2022/09/27	0.1	216.00	0	0.00	219.00	0.1	23,768	0.00%
2022/09/26	2	218.00	1	216.01	215.50	1	24,268	0.00%
2022/09/23	0	0.00	1	230.00	227.00	-1	24,475	0.00%
2022/09/22	0	0.00	0	239.00	238.50	0	24,749	0.00%
2022/09/20	5	233.50	5	232.50	235.50	0	25,011	0.00%
2022/09/19	0	0.00	1	232.00	234.00	-1	25,194	0.00%
2022/09/16	1	235.50	0	0.00	234.50	1	25,504	0.00%
2022/09/15	1	243.00	2	245.25	240.00	-1	26,060	0.00%
2022/09/14	1	243.49	0	0.00	242.50	1	26,125	0.00%
2022/09/13	0	0.00	1	246.00	248.50	-1	26,249	0.00%
2022/09/12	1	241.00	1	245.50	237.50	0	26,185	0.00%
2022/09/07	1	230.00	21	229.93	228.50	-20	26,382	-0.08%
2022/09/05	15	245.93	15	244.20	243.00	0	26,468	0.00%
2022/09/02	40	241.63	20	242.88	242.00	20	26,588	0.08%
2022/09/01	1	236.00	1	239.50	233.50	0	26,784	0.00%
2022/08/31	1	246.00	0	0.00	239.50	1	26,958	0.00%
2022/08/30	27	241.69	26	241.90	247.00	1	26,980	0.00%
2022/08/26	10	244.00	10	243.50	240.00	0	27,221	0.00%
2022/08/25	2	245.25	2	244.00	244.00	0	27,195	0.00%
2022/08/24	1	243.50	1	243.50	241.00	0	27,382	0.00%
2022/08/23	2	239.75	1	242.50	243.50	1	27,788	0.00%
2022/08/22	5	238.00	7	242.07	243.50	-2	28,218	-0.01%
2022/08/19	4	247.25	2	244.00	241.50	2	28,532	0.01%
2022/08/18	1	223.00	6.4	225.54	238.00	-5.4	28,229	-0.02%
2022/08/17	1	218.00	0	0.00	216.50	1	28,012	0.00%
2022/08/16	4	214.50	3	214.83	217.00	1	28,013	0.00%
2022/08/15	2	209.00	3	206.55	211.50	-1	28,004	0.00%
2022/08/11	0	0.00	0	197.00	197.00	0	28,840	0.00%
2022/08/10	3	195.33	2	196.25	196.50	1	29,292	0.00%
2022/08/09	5	196.40	3	197.68	201.00	2	29,733	0.01%
2022/08/08	1	195.03	6	200.25	205.00	-5	29,733	-0.02%
2022/08/05	2	191.52	1	193.54	195.00	1	29,821	0.00%
2022/08/04	2	182.00	1	187.50	188.00	1	29,883	0.00%
2022/08/03	1	180.50	0	0.00	181.00	1	30,183	0.00%
2022/08/02	1	184.00	2	184.25	186.00	-1	30,199	0.00%
2022/07/29	1	194.00	0	0.00	195.50	1	30,443	0.00%
2022/07/28	2	191.00	4	192.00	191.00	-2	30,465	-0.01%
2022/07/26	0	0.00	2	186.50	186.50	-2	30,392	-0.01%
2022/07/25	0	185.00	0	0.00	185.50	0	30,679	0.00%
2022/07/22	0	189.00	0	0.00	188.00	0	30,740	0.00%
2022/07/21	0	0.00	2	186.00	186.00	-2	30,751	-0.01%
2022/07/20	29	180.07	27.2	180.97	180.50	1.8	30,838	0.01%
2022/07/19	1	178.50	0	0.00	174.50	1	30,855	0.00%
2022/07/18	12	178.71	23	177.67	176.00	-11	30,902	-0.04%
2022/07/15	36	174.36	31	175.48	176.50	5	30,939	0.02%
2022/07/14	36	172.57	32	173.72	175.50	4	30,749	0.01%
2022/07/13	22	171.18	22	166.41	166.00	0	30,353	0.00%
2022/07/12	3	162.50	8	165.19	168.50	-5	29,951	-0.02%
2022/07/11	10	167.75	8	169.00	166.50	2	29,701	0.01%
2022/07/08	2	167.75	5	172.10	170.50	-3	29,604	-0.01%
2022/07/07	11	159.03	11	156.41	168.00	0	29,163	0.00%
2022/07/06	2.1	160.24	2	161.25	160.50	0.1	28,192	0.00%
2022/07/05	13	163.73	6	163.00	162.00	7	27,920	0.03%
2022/07/04	0	0.00	4	166.50	170.00	-4	27,225	-0.01%
2022/07/01	14.1	175.03	2	173.25	170.00	12.1	26,936	0.04%
2022/06/30	6	194.08	2	192.76	188.50	4	26,824	0.01%
2022/06/29	2	209.00	2	207.50	209.00	0	26,768	0.00%
2022/06/28	0	205.13	2	204.00	205.00	-2	27,221	-0.01%
2022/06/27	3	203.50	2	202.00	204.00	1	27,511	0.00%
2022/06/24	2	199.00	2	195.75	196.00	0	27,640	0.00%
2022/06/23	2	193.50	3	194.67	197.00	-1	27,833	0.00%
2022/06/22	6	191.17	5	190.80	188.50	1	28,270	0.00%
2022/06/21	11	192.05	11	192.82	199.00	0	28,926	0.00%
2022/06/17	11	197.27	10	196.50	204.50	1	29,177	0.00%
2022/06/16	10	202.00	75	202.63	201.00	-65	28,823	-0.23%
2022/06/15	2.1	204.17	1	203.50	203.50	1.1	29,010	0.00%
2022/06/14	6	202.33	6	202.08	211.00	0	29,119	0.00%
2022/06/10	1	213.00	3	214.51	219.00	-2	28,896	-0.01%
2022/06/08	0	0.00	3	205.48	206.50	-3	28,613	-0.01%
2022/06/07	3	197.17	6	198.25	200.50	-3	28,659	-0.01%
2022/06/06	6.1	202.83	11	207.09	202.50	-5	28,801	-0.02%
2022/06/02	9	211.33	4	209.63	209.00	5	28,755	0.02%
2022/06/01	2	208.00	1	209.50	209.50	1	28,898	0.00%
2022/05/31	7	207.57	7	207.64	203.00	0	28,582	0.00%
2022/05/30	3	213.17	8	211.50	207.00	-5	28,155	-0.02%
2022/05/27	1	204.00	2	205.54	212.50	-1	27,660	0.00%
2022/05/26	2	202.00	5	199.10	198.00	-3	27,239	-0.01%
2022/05/25	3	192.50	2	194.02	195.00	1	28,257	0.00%
2022/05/24	3	196.83	4	193.37	191.00	-1	28,262	0.00%
2022/05/23	2	197.00	2	198.00	194.50	0	28,328	0.00%
2022/05/20	3	201.33	3	202.33	200.50	0	28,185	0.00%
2022/05/19	3	190.17	3	194.33	200.50	0	27,834	0.00%
2022/05/18	4	187.88	4.5	188.67	193.50	-0.5	27,147	0.00%
2022/05/17	8	182.75	9	179.56	186.50	-1	26,881	0.00%
2022/05/16	5	175.90	10	175.95	178.50	-5	26,522	-0.02%
2022/05/13	3	164.83	3	165.50	169.00	0	26,300	0.00%
2022/05/12	13	166.69	12	165.58	165.50	1	26,146	0.00%
2022/05/11	7	173.93	7	176.79	173.00	0	26,127	0.00%
2022/05/06	25	166.64	15	165.43	172.50	10	26,350	0.04%
2022/05/05	2	169.50	12	171.08	173.50	-10	26,415	-0.04%
2022/05/04	3	167.33	1	167.50	167.00	2	26,359	0.01%
2022/05/03	3	171.67	3	172.00	171.50	0	26,392	0.00%
2022/04/29	6	178.17	6	175.92	174.00	0	26,523	0.00%
2022/04/28	3	172.33	0	0.00	169.50	3	26,444	0.01%
2022/04/27	3	171.83	1	169.00	175.00	2	26,567	0.01%
2022/04/26	0	0.00	2	174.00	175.00	-2	26,696	-0.01%
2022/04/25	19	169.87	20	171.00	169.50	-1	26,938	0.00%
2022/04/22	4	181.50	13	183.04	180.50	-9	26,942	-0.03%
2022/04/21	11	185.68	13	184.77	185.00	-2	27,071	-0.01%
2022/04/20	13	182.19	22	183.36	179.00	-9	27,297	-0.03%
2022/04/19	20	179.25	12	178.46	177.00	8	27,306	0.03%
2022/04/18	10	171.50	3	173.50	169.50	7	27,393	0.03%
2022/04/15	8	173.01	2	174.50	170.50	6	27,735	0.02%
2022/04/14	3	176.00	5	178.80	179.50	-2	28,304	-0.01%
2022/04/13	6	170.50	6.1	171.36	173.00	-0.1	28,427	0.00%
2022/04/12	13	168.31	13	167.96	169.50	0	28,619	0.00%
2022/04/11	16	169.06	16	167.78	168.00	0	28,722	0.00%
2022/04/08	4	170.38	3	173.50	174.50	1	28,998	0.00%
2022/04/07	1	176.00	1.1	170.27	168.00	-0.1	28,841	0.00%
2022/04/06	5	175.20	3	175.83	176.50	2	28,591	0.01%
2022/04/01	5.1	180.20	4	179.00	180.50	1.1	28,306	0.00%
2022/03/31	7	181.21	10	180.50	185.00	-3	28,140	-0.01%
2022/03/30	11	179.59	7	180.21	179.50	4	28,215	0.01%
2022/03/29	1	177.00	1	177.50	179.50	0	27,933	0.00%
2022/03/28	8	173.19	8.3	174.86	181.50	-0.3	27,650	0.00%
2022/03/25	13	175.58	13	176.08	177.00	0	27,280	0.00%
2022/03/24	0	0.00	1.2	170.17	172.50	-1.2	26,557	0.00%
2022/03/23	1	154.00	1	152.50	157.00	0	25,865	0.00%
2022/03/22	8	150.00	24.4	150.11	153.00	-16.4	26,108	-0.06%
2022/03/18	0	0.00	2	143.50	145.50	-2	26,077	-0.01%
2022/03/17	0	0.00	7	136.57	140.00	-7	25,941	-0.03%
2022/03/16	2.5	130.00	4	130.50	130.00	-1.5	25,870	-0.01%
2022/03/15	80.1	131.00	151	129.69	126.50	-70.9	26,235	-0.27%	大賣/
2022/03/14	86	134.45	1	132.50	136.00	85	26,500	0.32%
2022/03/11	2	129.50	12	129.29	132.00	-10	26,591	-0.04%
2022/03/10	18	133.46	0	0.00	131.00	18	26,570	0.07%
2022/03/09	43	133.08	2	131.50	134.50	41	26,616	0.15%
2022/03/08	1	135.00	3	135.00	130.00	-2	26,447	-0.01%
2022/03/07	6	143.08	0.1	141.00	138.00	6	26,398	0.02%
2022/03/04	6	146.92	7	147.29	147.00	-1	26,573	0.00%
2022/03/03	4	147.50	9	148.78	146.50	-5	26,961	-0.02%
2022/03/02	15	147.07	14	148.61	146.50	1	27,141	0.00%
2022/03/01	39	148.90	44	149.17	150.00	-5	27,201	-0.02%
2022/02/25	1	151.50	1	151.00	147.50	0	27,962	0.00%
2022/02/24	0	0.00	1	149.00	147.00	-1	26,920	0.00%
2022/02/23	1	154.00	16	150.50	152.50	-15	27,583	-0.05%
2022/02/18	3	145.17	5	145.90	146.00	-2	28,964	-0.01%
2022/02/17	22.1	144.47	20	145.50	146.00	2.1	28,875	0.01%
2022/02/16	4.2	139.69	4	141.75	140.50	0.2	28,656	0.00%
2022/02/15	12.2	140.84	9	139.17	138.00	3.2	28,612	0.01%
2022/02/14	4	142.75	6	142.00	141.50	-2	28,361	-0.01%
2022/02/11	6.1	148.19	4	148.50	148.50	2.1	28,145	0.01%
2022/02/10	3.1	160.18	1	162.00	152.00	2.1	28,105	0.01%
2022/02/09	1	157.00	1.1	156.23	156.50	-0.1	27,722	0.00%
2022/02/08	0	0.00	100	153.50	154.00	-100	27,684	-0.36%
2022/02/07	1	152.50	1	154.50	157.50	0	27,610	0.00%
2022/01/26	100.2	149.16	1	146.50	146.50	99.2	27,338	0.36%
2022/01/25	7	152.07	8	150.38	147.50	-1	27,662	0.00%
2022/01/24	2	152.50	0	0.00	154.50	2	27,855	0.01%
2022/01/21	3	153.83	3	154.33	153.00	0	27,721	0.00%
2022/01/20	16	156.81	14	156.39	155.50	2	27,787	0.01%
2022/01/19	2	157.25	24.1	156.23	160.00	-22.1	27,546	-0.08%
2022/01/18	26	157.90	8	156.75	157.50	18	27,586	0.07%
2022/01/17	15.1	148.70	15	147.50	153.00	0.1	27,342	0.00%
2022/01/14	12	141.83	10	142.95	149.50	2	27,570	0.01%
2022/01/13	9.1	141.27	13	141.04	145.50	-4	27,268	-0.01%
2022/01/12	25	146.44	24	146.94	146.00	1	26,742	0.00%
2022/01/11	2	150.00	102	147.54	148.00	-100	26,472	-0.38%	大賣/
2022/01/10	122.1	147.96	122	145.32	147.00	0.1	26,245	0.00%	大買/大賣/
2022/01/07	207.1	150.78	194	152.37	150.00	13.1	25,915	0.05%	大買/大賣/
2022/01/06	51	148.70	1	155.50	158.50	50	25,141	0.20%
2022/01/05	6	157.25	3	152.33	152.00	3	24,830	0.01%
2022/01/04	2	159.50	2	155.00	156.50	0	24,805	0.00%
2022/01/03	3	159.33	9	157.83	155.00	-6	24,513	-0.02%
2021/12/30	0	0.00	302	146.20	151.00	-302	23,918	-1.26%	大賣/鉅額交易
2021/12/29	200	146.50	200	146.06	146.00	0	23,910	0.00%	大買/大賣/
2021/12/28	1	149.00	1	147.00	148.50	0	24,017	0.00%
2021/12/27	0	0.00	1	146.50	146.50	-1	23,982	0.00%
2021/12/24	13	148.92	16.1	147.78	148.00	-3.1	23,720	-0.01%
2021/12/23	50	139.90	0	142.50	142.50	50	22,952	0.22%
2021/12/22	200	138.25	205	137.44	138.00	-5	23,031	-0.02%	大買/大賣/
2021/12/21	11	136.68	8	138.00	136.50	3	23,073	0.01%
2021/12/20	407	138.89	101	137.45	134.00	306	23,026	1.33%	大買/大賣/鉅額交易
2021/12/17	50	144.90	52	144.04	143.00	-2	23,008	-0.01%
2021/12/16	2	140.00	2	143.00	143.00	0	22,816	0.00%
2021/12/14	2	135.00	102	130.07	135.00	-100	21,914	-0.46%	大賣/
2021/12/13	51	136.92	1	135.00	135.00	50	21,607	0.23%
2021/12/10	99	130.50	50	129.50	136.00	49	21,243	0.23%
2021/12/09	6	131.67	8	135.75	131.50	-2	20,944	-0.01%
2021/12/08	53	128.57	51	128.49	133.00	2	20,495	0.01%
2021/12/07	100	124.21	302	123.53	129.00	-202	20,086	-1.01%	大賣/鉅額交易
2021/12/06	13	120.54	12	120.67	123.00	1	19,850	0.01%
2021/12/03	51	122.02	102.4	125.98	127.00	-51.4	19,809	-0.26%	大賣/
2021/12/02	0	0.00	301	118.93	118.00	-301	19,497	-1.54%	大賣/鉅額交易
2021/12/01	2.1	120.26	0	0.00	122.00	2.1	19,303	0.01%
2021/11/30	201	124.18	205	124.26	125.50	-4	19,069	-0.02%	大買/大賣/
2021/11/29	5	123.00	8	119.31	123.00	-3	18,690	-0.02%
2021/11/26	34.1	118.94	30.1	118.00	116.50	4	18,253	0.02%
2021/11/25	403.2	122.24	1	124.00	124.00	402.2	18,128	2.22%	大買/鉅額交易
2021/11/24	111.2	123.15	513	122.74	121.50	-401.8	18,025	-2.23%	大買/大賣/鉅額交易
2021/11/23	100	119.50	100	118.50	122.00	0	17,380	0.00%
2021/11/22	510	118.45	9.2	120.07	121.00	500.8	17,102	2.93%	大買/鉅額交易
2021/11/19	310	115.87	313.3	115.93	117.00	-3.3	16,077	-0.02%	大買/大賣/
2021/11/17	0	0.00	1	95.00	97.00	-1	14,477	-0.01%
2021/11/15	0.1	93.30	1	94.50	92.90	-0.9	14,594	-0.01%
2021/11/12	12.1	93.33	10	93.70	94.00	2.1	14,618	0.01%
2021/11/10	0	0.00	0.2	90.90	90.40	-0.2	14,615	0.00%
2021/11/09	13	92.15	15	92.15	90.40	-2	14,599	-0.01%
2021/11/08	2	89.00	0	0.00	88.30	2	14,387	0.01%
2021/11/05	2	88.00	4.2	90.50	93.40	-2.2	14,490	-0.02%
2021/11/04	1	91.00	1	92.40	90.60	0	14,242	0.00%
2021/11/03	2	93.70	4	93.73	93.70	-2	14,336	-0.01%
2021/11/02	3	93.27	24	96.48	93.10	-21	14,258	-0.15%
2021/11/01	11.3	95.03	7	95.16	95.60	4.3	13,772	0.03%
2021/10/29	5	91.62	3	91.70	91.90	2	13,483	0.01%
2021/10/28	1	89.80	7	90.64	90.90	-6	13,464	-0.04%
2021/10/27	2	88.00	0	0.00	88.20	2	13,179	0.02%
2021/10/26	4	89.18	7	89.06	88.30	-3	13,181	-0.02%
2021/10/25	0	0.00	1	87.40	87.10	-1	12,835	-0.01%
2021/10/22	6	82.88	0.1	84.30	86.60	5.9	12,899	0.05%
2021/10/20	5	82.22	1	82.20	81.10	4	12,804	0.03%
2021/10/19	8	81.16	2	81.60	82.00	6	12,849	0.05%
2021/10/18	0	0.00	3	80.10	80.50	-3	12,887	-0.02%
2021/10/15	5	78.80	6	78.92	79.00	-1	13,101	-0.01%
2021/10/13	4	77.65	2	78.10	77.30	2	13,687	0.01%
2021/10/12	0	0.00	5	78.02	78.90	-5	13,570	-0.04%
2021/10/08	1	73.00	1	73.40	74.00	0	13,284	0.00%
2021/10/07	2	71.85	2	72.25	72.60	0	13,358	0.00%
2021/10/06	5	72.00	4	71.25	70.70	1	13,536	0.01%
2021/10/05	13	66.78	13	68.59	70.60	0	13,501	0.00%
2021/10/04	28	70.37	5	70.70	69.00	23	13,401	0.17%
2021/10/01	0	73.00	0	0.00	72.50	0	13,377	0.00%
2021/09/29	2	74.50	0	0.00	73.10	2	13,839	0.01%
2021/09/28	0	79.95	0	0.00	78.70	0	13,692	0.00%
2021/09/27	5	82.58	4	82.18	82.40	1	13,539	0.01%
2021/09/24	0	82.60	0	0.00	82.50	0	13,495	0.00%
2021/09/23	0	0.00	3	77.97	78.80	-3	13,274	-0.02%
2021/09/22	1	75.50	1	75.90	75.70	0	13,293	0.00%
2021/09/17	1	76.20	1	76.60	75.70	0	13,406	0.00%
2021/09/16	6	76.00	7	76.43	76.50	-1	13,475	-0.01%
2021/09/15	3.1	77.03	9	76.58	76.20	-5.9	13,604	-0.04%
2021/09/14	9	78.32	3	78.63	78.10	6	13,889	0.04%
2021/09/13	8	78.61	5	78.84	77.50	3	14,245	0.02%
2021/09/10	1	77.30	3	79.10	78.90	-2	14,266	-0.01%
2021/09/08	3	77.23	3	76.20	76.30	0	14,439	0.00%
2021/09/06	0	0.00	1	77.30	75.20	-1	14,779	-0.01%
2021/09/03	2	76.45	0	0.00	75.80	2	14,783	0.01%
2021/09/01	2	79.05	2	78.50	78.50	0	14,701	0.00%
2021/08/31	2	77.60	3	79.03	78.30	-1	14,683	-0.01%
2021/08/30	2	80.15	0	0.00	80.50	2	14,568	0.01%
2021/08/27	1	82.10	0	0.00	82.40	1	14,439	0.01%
2021/08/26	0	0.00	1	79.30	80.30	-1	14,087	-0.01%
2021/08/25	2	76.55	1	76.40	77.00	1	14,095	0.01%
2021/08/23	0	0.00	10	76.90	77.50	-10	14,026	-0.07%
2021/08/20	1	75.40	1	77.10	77.20	0	13,897	0.00%
2021/08/19	1	75.60	1	76.30	73.00	0	13,602	0.00%
2021/08/18	0	0.00	2	76.05	77.10	-2	13,620	-0.01%
2021/08/17	10	74.20	0	0.00	71.70	10	13,630	0.07%
2021/08/12	1	78.20	0	0.00	78.80	1	13,651	0.01%
2021/08/11	7	81.11	10	77.63	77.20	-3	13,660	-0.02%
2021/08/10	1	82.20	7	81.54	82.80	-6	13,480	-0.04%
2021/08/09	5	83.34	0	0.00	80.90	5	13,602	0.04%
2021/08/06	0.2	87.50	0	0.00	87.30	0.2	13,439	0.00%
2021/08/05	0	0.00	1	89.00	88.30	-1	13,551	-0.01%
2021/08/04	2	87.80	7	88.19	88.20	-5	13,790	-0.04%
2021/08/03	0	0.00	1	87.90	87.80	-1	13,794	-0.01%
2021/08/02	1	83.70	0	0.00	83.10	1	13,646	0.01%
2021/07/30	2	81.80	2	81.35	80.60	0	13,528	0.00%
2021/07/29	5	82.44	11	80.66	83.10	-6	13,469	-0.04%
2021/07/28	17	79.69	2	79.75	82.20	15	13,456	0.11%
2021/07/27	1	88.00	41	89.39	85.10	-40	13,395	-0.30%
2021/07/26	41	89.67	0	0.00	89.70	41	13,392	0.31%
2021/07/22	2	87.80	1	88.90	86.70	1	13,627	0.01%
2021/07/21	0	0.00	3	92.20	84.70	-3	13,517	-0.02%
2021/07/20	3	92.27	50	88.50	91.70	-47	13,586	-0.35%
2021/07/19	51	89.47	3	85.10	89.60	48	13,331	0.36%
2021/07/16	0	0.00	1	83.20	83.00	-1	13,088	-0.01%
2021/07/15	1	84.20	0.1	83.90	83.80	0.9	13,148	0.01%
2021/07/14	0	0.00	2	85.50	85.10	-2	13,153	-0.02%
2021/07/13	2	86.40	1	85.80	85.80	1	13,029	0.01%
2021/07/09	1	83.10	1	82.80	83.20	0	12,932	0.00%
2021/07/07	2	82.25	1	81.60	81.60	1	12,863	0.01%
2021/07/06	1	80.90	0	0.00	80.10	1	12,696	0.01%
2021/07/05	0	0.00	1.5	77.23	77.50	-1.5	12,519	-0.01%
2021/07/02	10	74.90	0.5	74.20	74.20	9.5	12,507	0.08%
2021/07/01	1	76.00	3	75.47	74.20	-2	12,619	-0.02%
2021/06/30	19	73.52	6	74.20	74.60	13	12,526	0.10%
2021/06/29	3	74.87	2	75.45	74.10	1	12,405	0.01%
2021/06/28	1	75.10	1	75.50	75.60	0	12,425	0.00%
2021/06/23	1	74.50	0	0.00	74.80	1	12,292	0.01%
2021/06/22	5	74.00	6	73.17	72.40	-1	12,022	-0.01%
2021/06/21	1	69.70	2	70.55	70.40	-1	11,687	-0.01%
2021/06/17	1	68.70	1	69.70	71.20	0	11,722	0.00%
2021/06/16	2	68.60	3	68.67	69.30	-1	11,791	-0.01%
2021/06/15	0	0.00	5	67.58	67.80	-5	11,687	-0.04%
2021/06/10	0	0.00	2	64.30	64.00	-2	11,777	-0.02%
2021/06/09	2	63.50	0	0.00	65.00	2	11,889	0.02%
2021/06/08	2	65.35	0	0.00	64.80	2	11,937	0.02%
2021/06/02	4	64.13	3	66.00	64.30	1	11,861	0.01%
2021/05/27	1	61.30	0	0.00	60.80	1	11,814	0.01%
2021/05/26	2	60.95	0	0.00	62.00	2	11,829	0.02%
2021/05/25	1	60.80	5	61.32	62.10	-4	11,766	-0.03%
2021/05/21	1	57.90	0	0.00	57.60	1	11,816	0.01%
2021/05/20	4	59.00	8	58.10	57.50	-4	11,905	-0.03%
2021/05/19	1	55.80	1	56.80	56.80	0	11,823	0.00%
2021/05/18	1	55.60	0	0.00	55.80	1	12,099	0.01%
2021/05/17	10	53.27	7	53.57	52.20	3	12,110	0.02%
2021/05/14	3	55.53	3	57.57	56.80	0	11,978	0.00%
2021/05/13	6	55.65	4	56.33	55.20	2	11,918	0.02%
2021/05/12	1	53.20	1	51.30	54.50	0	11,847	0.00%
2021/05/11	2	58.05	1	58.60	55.30	1	11,750	0.01%
2021/05/10	2	60.35	2	60.75	59.90	0	12,020	0.00%
2021/05/07	1	60.40	1	60.80	61.40	0	12,225	0.00%
2021/05/06	1	60.20	1	60.50	59.00	0	12,352	0.00%
2021/05/05	1	60.30	1	61.10	58.90	0	12,507	0.00%
2021/05/04	7	61.21	6	61.75	60.50	1	12,696	0.01%
2021/05/03	3	65.27	3	65.73	63.00	0	12,729	0.00%
2021/04/29	1	70.30	1	71.00	66.40	0	12,823	0.00%
2021/04/28	1	65.30	4	65.13	65.70	-3	12,537	-0.02%
2021/04/27	5	62.90	1	62.50	62.30	4	12,354	0.03%
2021/04/26	5	62.36	2	63.00	62.80	3	12,303	0.02%
2021/04/23	0	0.00	6	59.80	61.40	-6	11,914	-0.05%
2021/04/22	161	58.08	1	56.90	55.90	160	11,783	1.36%	大買/鉅額交易
2021/04/21	9	57.87	0	0.00	57.30	9	11,799	0.08%
2021/04/12	5	55.00	1	54.70	54.60	4	12,037	0.03%
2021/04/09	3	55.13	1	55.90	55.30	2	12,358	0.02%
2021/04/07	0	0.00	0	56.60	56.70	0	12,186	0.00%
2021/04/06	2	54.95	2	55.15	54.90	0	12,081	0.00%
2021/03/31	3	54.67	3	54.90	55.10	0	12,061	0.00%
2021/03/30	1	54.00	0	0.00	54.20	1	12,004	0.01%
2021/03/29	0	54.50	0.1	55.00	54.20	0	12,152	0.00%
2021/03/26	0	0.00	2	54.05	54.50	-2	12,295	-0.02%
2021/03/25	2	53.35	0	0.00	53.30	2	12,454	0.02%
2021/03/24	1	53.70	0	0.00	54.30	1	12,934	0.01%
2021/03/22	1	54.40	1	54.80	54.70	0	13,350	0.00%
2021/03/18	1	53.70	0	0.00	53.90	1	13,316	0.01%
2021/03/17	0	0.00	6	52.17	52.60	-6	13,694	-0.04%
2021/03/16	0.1	53.50	1	53.70	53.50	-0.9	13,719	-0.01%
2021/03/15	0	0.00	5	52.00	52.10	-5	13,566	-0.04%
2021/03/09	3	49.00	4	49.35	49.40	-1	13,567	-0.01%
2021/03/08	1	49.00	3	49.75	49.20	-2	13,596	-0.01%
2021/03/05	8	49.73	5	50.09	49.00	3	13,605	0.02%
2021/03/04	1	50.30	0	0.00	50.20	1	13,548	0.01%
2021/03/02	6	51.63	1	51.70	50.80	5	13,458	0.04%
2021/02/26	4	50.13	3	50.17	50.50	1	13,419	0.01%
2021/02/25	1	50.90	1	51.30	51.10	0	13,502	0.00%
2021/02/23	3	52.17	3	52.50	51.40	0	13,783	0.00%
2021/02/22	2	53.35	1	53.70	53.00	1	13,846	0.01%
2021/02/19	0	0.00	5	51.20	52.60	-5	13,716	-0.04%
2021/02/18	9	49.94	1	52.30	52.60	8	13,480	0.06%
2021/02/05	0	0.00	0	48.00	48.05	0	12,921	0.00%
2021/02/04	1	48.40	0	0.00	48.50	1	12,838	0.01%
2021/02/03	2	49.20	0	0.00	49.90	2	12,713	0.02%
2021/02/02	1	49.60	0	0.00	49.60	1	12,568	0.01%
2021/02/01	6	50.30	8	50.46	50.50	-2	12,400	-0.02%
2021/01/26	0	0.00	1	49.25	49.25	-1	11,336	-0.01%
2021/01/25	0	0.00	3	48.60	48.60	-3	11,053	-0.03%
2021/01/22	0	0.00	31	46.87	48.10	-31	10,747	-0.29%
2021/01/21	0	0.00	25	44.88	45.35	-25	10,434	-0.24%
2021/01/20	3	44.07	3	44.05	43.35	0	10,307	0.00%
2021/01/19	30	44.43	7	44.54	44.55	23	10,227	0.22%
2021/01/18	2	43.48	4	44.08	44.80	-2	10,163	-0.02%
2021/01/15	7	44.71	6	44.69	44.30	1	10,066	0.01%
2021/01/14	2	45.60	1	45.70	45.25	1	9,898	0.01%
2021/01/13	2	46.20	2	46.40	46.05	0	9,753	0.00%
2021/01/12	12	46.53	4	46.68	46.30	8	9,641	0.08%
2021/01/11	2	47.30	2	47.58	47.80	0	9,521	0.00%
2021/01/08	5	47.80	0	0.00	47.45	5	9,504	0.05%
2021/01/07	0	0.00	7	48.79	48.15	-7	9,418	-0.07%
2021/01/06	5	47.53	1	47.55	47.05	4	9,411	0.04%
2021/01/05	2	48.83	2	50.30	49.00	0	9,338	0.00%
2021/01/04	2	48.05	3	48.82	48.50	-1	8,979	-0.01%
2020/12/30	2	45.90	0	0.00	45.95	2	8,502	0.02%
2020/12/29	1	45.65	0	0.00	45.65	1	8,427	0.01%
2020/12/28	0	0.00	2	46.05	46.65	-2	8,355	-0.02%
2020/12/24	1	45.40	20	46.26	45.45	-19	8,225	-0.23%
2020/12/23	21	46.02	21	46.23	45.85	0	8,175	0.00%
2020/12/22	5	47.73	0	0.00	45.50	5	8,084	0.06%
2020/12/21	0	0.00	1	46.75	48.20	-1	7,859	-0.01%
2020/12/18	20	46.80	3	47.80	46.10	17	7,645	0.22%
2020/12/16	2	47.03	8	46.75	46.90	-6	6,983	-0.09%
2020/12/15	0	0.00	9	45.15	43.80	-9	6,570	-0.14%
2020/12/14	5	45.00	1	45.60	46.00	4	6,367	0.06%
2020/12/11	20	45.30	2	44.75	45.40	18	6,225	0.29%
2020/12/10	0	0.00	10	42.98	43.45	-10	5,707	-0.18%
2020/12/09	14	42.21	5	42.24	42.20	9	5,573	0.16%
2020/12/08	1	42.85	0	0.00	42.85	1	5,507	0.02%
2020/12/07	0	0.00	1	43.00	42.90	-1	5,773	-0.02%
2020/12/04	5	42.85	4	42.94	43.05	1	5,885	0.02%
2020/12/03	3	42.88	4	43.23	42.75	-1	5,731	-0.02%
2020/12/02	0	0.00	1	42.40	42.55	-1	5,636	-0.02%
2020/12/01	0	0.00	2	41.95	42.50	-2	5,581	-0.04%
2020/11/30	2	41.35	0	0.00	41.00	2	5,576	0.04%
2020/11/26	0	0.00	1	42.50	41.95	-1	5,804	-0.02%
2020/11/25	5	41.50	0	0.00	41.90	5	5,880	0.09%
2020/11/24	1	42.55	2	42.73	42.10	-1	6,174	-0.02%
2020/11/23	2	42.83	3	43.17	42.80	-1	6,054	-0.02%
2020/11/20	0	0.00	6	41.90	41.90	-6	5,885	-0.10%
2020/11/19	2	39.68	11	40.38	40.70	-9	5,592	-0.16%
2020/11/18	7	39.81	14	39.70	39.95	-7	5,521	-0.13%
2020/11/17	8	39.06	0	0.00	38.90	8	5,601	0.14%
2020/11/16	2	39.13	2	39.33	39.35	0	5,868	0.00%
2020/11/13	2	39.33	0	0.00	39.35	2	6,110	0.03%
2020/11/12	3	39.57	0	0.00	39.35	3	6,406	0.05%
2020/11/11	2	39.63	7	39.85	39.85	-5	6,551	-0.08%
2020/11/10	6	39.53	3	39.62	39.40	3	6,801	0.04%
2020/11/09	2	39.83	2	39.98	39.80	0	7,407	0.00%
2020/11/06	1	39.65	7	39.86	39.30	-6	7,464	-0.08%
2020/11/05	9	39.78	4	39.73	39.30	5	7,547	0.07%
2020/11/04	1	39.35	0	0.00	39.45	1	7,610	0.01%
2020/11/03	1	38.70	1	38.90	39.00	0	7,663	0.00%
2020/11/02	2	38.00	3	38.28	38.60	-1	7,743	-0.01%
2020/10/30	1	38.25	3	38.45	38.25	-2	7,765	-0.03%
2020/10/29	1	38.65	1	39.05	39.05	0	7,884	0.00%
2020/10/28	4	39.29	8	39.36	39.20	-4	7,902	-0.05%
2020/10/27	3	38.93	5	39.23	39.15	-2	7,906	-0.03%
2020/10/26	2	39.20	3	39.23	39.10	-1	7,938	-0.01%
2020/10/23	4	38.86	1	38.85	38.85	3	7,975	0.04%
2020/10/22	2	38.85	4	38.75	39.10	-2	8,123	-0.02%
2020/10/21	2	38.65	2	38.85	38.45	0	8,166	0.00%
2020/10/20	2	38.60	0	0.00	38.50	2	8,262	0.02%
2020/10/19	3	38.60	3	38.77	38.85	0	8,349	0.00%
2020/10/16	0	0.00	1	38.90	38.60	-1	8,510	-0.01%
2020/10/15	3	39.45	4	39.63	39.50	-1	8,647	-0.01%
2020/10/14	1	38.60	4	39.09	39.65	-3	8,656	-0.03%
2020/10/13	5	37.32	5	37.50	38.10	0	8,795	0.00%
2020/10/12	2	37.88	1	37.70	37.50	1	8,885	0.01%
2020/10/07	1	38.85	0	0.00	38.70	1	9,186	0.01%
2020/10/06	3	39.00	2	39.13	39.05	1	9,384	0.01%
2020/10/05	1	38.35	1	38.20	38.55	0	9,582	0.00%
2020/09/30	1	38.10	1	37.95	38.10	0	9,882	0.00%
2020/09/29	6	37.80	6	37.83	37.75	0	9,976	0.00%
2020/09/28	3	37.98	0	0.00	37.90	3	10,155	0.03%
2020/09/25	10	37.95	24	37.68	37.60	-14	10,413	-0.13%
2020/09/24	4	38.78	3	38.85	38.55	1	10,511	0.01%
2020/09/23	6	39.93	2	39.75	39.55	4	10,802	0.04%
2020/09/22	1	40.05	1	40.25	40.05	0	11,084	0.00%
2020/09/21	1	40.20	5	40.45	40.20	-4	11,099	-0.04%
2020/09/18	2	40.65	0	0.00	40.70	2	11,199	0.02%
2020/09/17	3	41.15	1	41.60	40.85	2	11,195	0.02%
2020/09/16	5	41.51	1	41.30	41.30	4	11,249	0.04%
2020/09/15	1	41.95	1	41.85	41.65	0	11,338	0.00%
2020/09/14	11	41.78	1	42.00	41.70	10	11,693	0.09%
2020/09/11	3	40.55	4	40.88	41.10	-1	12,061	-0.01%
2020/09/10	1	41.45	2	42.38	40.80	-1	12,189	-0.01%
2020/09/09	3	41.03	5	41.21	41.15	-2	12,078	-0.02%
2020/09/07	2	40.58	1	40.10	40.10	1	12,136	0.01%
2020/09/04	1	40.45	2	40.65	40.65	-1	12,307	-0.01%
2020/09/03	5	41.18	0	0.00	41.00	5	12,619	0.04%
2020/09/02	2	41.00	2	41.28	41.15	0	13,279	0.00%
2020/08/31	0	0.00	1	41.35	41.20	-1	13,354	-0.01%
2020/08/28	5	41.37	5	41.63	41.40	0	13,442	0.00%
2020/08/27	0	0.00	2	40.05	40.05	-2	13,279	-0.02%
2020/08/25	1	40.00	0	0.00	40.10	1	13,704	0.01%
2020/08/24	1	38.40	0	0.00	38.95	1	13,789	0.01%
2020/08/21	3	38.37	0	0.00	38.50	3	14,062	0.02%
2020/08/20	1	38.20	0	0.00	38.50	1	14,188	0.01%
2020/08/19	2	40.35	0	0.00	40.10	2	14,272	0.01%
2020/08/18	2	41.70	12	41.51	41.20	-10	14,805	-0.07%
2020/08/17	5	43.84	0	0.00	43.50	5	15,335	0.03%
2020/08/14	8	43.99	0	0.00	43.55	8	15,665	0.05%
2020/08/13	2	43.85	8	43.54	44.00	-6	16,035	-0.04%
2020/08/11	1	40.45	5	40.96	41.30	-4	15,714	-0.03%
2020/08/10	2	40.73	4	41.75	40.60	-2	15,931	-0.01%
2020/08/07	5	40.44	1	40.55	40.20	4	16,099	0.02%
2020/08/06	2	41.33	1	41.25	41.10	1	16,466	0.01%
2020/08/05	1	41.50	2	41.55	41.40	-1	16,852	-0.01%
2020/08/04	2	41.25	2	42.08	41.50	0	17,247	0.00%
2020/07/31	0	0.00	1	40.90	40.85	-1	17,766	-0.01%
2020/07/30	1	41.45	0	0.00	41.40	1	17,869	0.01%
2020/07/29	6	40.65	1	40.15	40.90	5	17,928	0.03%
2020/07/28	0	0.00	2	39.50	39.45	-2	17,901	-0.01%
2020/07/27	0	0.00	8	40.88	40.55	-8	17,835	-0.04%
2020/07/24	2	41.98	0	0.00	41.30	2	17,873	0.01%
2020/07/23	1	42.35	2	41.88	42.00	-1	17,960	-0.01%
2020/07/22	9	42.47	2	42.30	42.80	7	18,107	0.04%
2020/07/21	1	41.55	1	41.75	41.50	0	17,986	0.00%
2020/07/17	2	41.45	0	0.00	39.85	2	17,837	0.01%
2020/07/16	0	0.00	1	43.45	43.25	-1	17,635	-0.01%
2020/07/14	3	43.42	5	42.70	42.50	-2	17,379	-0.01%
2020/07/13	5	43.85	0	0.00	44.50	5	17,295	0.03%
2020/07/10	3	42.58	1	42.45	42.50	2	17,133	0.01%
2020/07/09	3	41.62	10	41.68	41.95	-7	16,925	-0.04%
2020/07/08	7	43.75	1	43.85	43.85	6	16,649	0.04%
2020/07/07	4	43.71	0	0.00	43.50	4	16,597	0.02%
2020/07/06	1	45.10	7	44.44	44.00	-6	16,597	-0.04%
2020/07/03	4	43.13	5	43.38	43.00	-1	16,418	-0.01%
2020/07/02	1	43.85	11	43.37	43.95	-10	16,271	-0.06%
2020/07/01	0	0.00	9	41.59	41.95	-9	15,947	-0.06%
2020/06/30	1	40.80	11	40.96	40.60	-10	15,644	-0.06%
2020/06/29	0	0.00	1	40.85	40.65	-1	15,658	-0.01%
2020/06/24	0	0.00	1	40.95	40.50	-1	15,616	-0.01%
2020/06/23	2	40.70	1	40.80	40.65	1	15,686	0.01%
2020/06/19	18	40.95	5	40.55	40.50	13	15,803	0.08%
2020/06/18	22	40.07	26	39.96	40.60	-4	15,511	-0.03%
2020/06/17	0	0.00	1	38.35	38.40	-1	15,081	-0.01%
2020/06/16	2	38.15	10	37.96	38.75	-8	15,016	-0.05%
2020/06/15	1	37.95	10	37.90	37.70	-9	15,009	-0.06%
2020/06/12	10	38.12	3	38.40	37.95	7	14,993	0.05%
2020/06/11	1	38.00	11	37.96	38.20	-10	14,908	-0.07%
2020/06/10	2	37.25	4	37.43	38.05	-2	14,791	-0.01%
2020/06/09	12	38.57	9	37.71	37.35	3	14,569	0.02%
2020/06/08	5	40.85	3	40.75	40.55	2	13,891	0.01%
2020/06/05	8	40.63	2	40.45	40.80	6	13,694	0.04%
2020/06/02	8	41.16	1	41.25	41.00	7	13,320	0.05%
2020/06/01	5	41.50	2	41.75	41.85	3	13,121	0.02%
2020/05/29	3	41.07	3	40.93	40.60	0	12,818	0.00%
2020/05/28	1	40.95	0	0.00	40.55	1	12,660	0.01%
2020/05/27	7	42.29	8	41.73	41.60	-1	12,319	-0.01%
2020/05/26	14	42.16	5	41.75	41.70	9	12,135	0.07%
2020/05/25	14	41.89	10	41.82	42.30	4	11,780	0.03%
2020/05/22	12	39.75	15	40.03	39.80	-3	11,043	-0.03%
2020/05/21	21	39.14	12	38.85	38.85	9	10,233	0.09%
2020/05/20	21	37.99	20	38.18	39.05	1	9,765	0.01%
2020/05/19	1	36.65	1	36.55	36.30	0	9,161	0.00%
2020/05/15	3	36.48	69	35.92	35.80	-66	8,840	-0.75%
2020/05/14	7	36.92	6	37.47	36.50	1	8,503	0.01%
2020/05/13	8	36.35	11	36.36	37.45	-3	8,158	-0.04%
2020/05/12	3	35.95	5	35.30	35.85	-2	7,777	-0.03%
2020/05/11	9	34.86	49	33.68	34.90	-40	7,351	-0.54%
2020/05/08	44	33.16	66	33.36	33.00	-22	6,940	-0.32%
2020/05/07	1	31.65	10	31.65	31.95	-9	6,412	-0.14%
2020/05/06	38	31.41	12	31.31	31.25	26	6,293	0.41%
2020/05/05	2	30.90	0	0.00	30.60	2	6,183	0.03%
2020/05/04	3	30.25	0	0.00	30.55	3	6,093	0.05%
2020/04/30	1	31.00	1	31.00	31.00	0	6,073	0.00%
2020/04/29	35	31.19	0	0.00	30.75	35	6,055	0.58%
2020/04/28	0	0.00	1	31.00	30.95	-1	6,023	-0.02%
2020/04/27	0	0.00	3	30.60	30.80	-3	5,969	-0.05%
2020/04/24	0	0.00	2	29.00	28.95	-2	5,749	-0.03%
2020/04/21	8	28.43	0	0.00	27.80	8	5,660	0.14%
2020/04/17	2	29.33	0	0.00	28.75	2	5,625	0.04%
2020/04/16	1	28.25	2	29.05	29.10	-1	5,528	-0.02%
2020/04/13	4	27.75	0	0.00	27.50	4	5,393	0.07%
2020/04/10	10	27.75	0	0.00	27.80	10	5,406	0.18%
2020/04/09	0	0.00	3	27.72	27.60	-3	5,419	-0.06%
2020/04/08	10	26.30	0	0.00	26.80	10	5,307	0.19%
2020/04/06	1	25.15	0	0.00	25.20	1	5,157	0.02%
2020/04/01	0	25.10	0	0.00	24.95	0	5,183	0.00%
2020/03/27	0	0.00	6	24.58	24.60	-6	4,988	-0.12%
2020/03/26	5	24.23	4	23.80	24.05	1	4,862	0.02%
2020/03/25	4	24.66	19	25.10	24.30	-15	4,773	-0.31%
2020/03/24	1	23.75	1	23.75	23.75	0	4,530	0.00%
2020/03/23	3	21.60	0	0.00	21.60	3	4,424	0.07%
2020/03/20	9	22.50	0	0.00	22.60	9	4,426	0.20%
2020/03/19	3	22.35	0	0.00	21.00	3	4,364	0.07%
2020/03/18	1	22.40	0	0.00	22.40	1	4,298	0.02%
2020/03/17	6	22.30	0	0.00	22.00	6	4,367	0.14%
2020/03/16	1	24.50	0	0.00	23.70	1	4,396	0.02%
2020/03/13	2	23.85	0	0.00	25.00	2	4,384	0.05%
2020/03/12	0	0.00	1	26.45	26.15	-1	4,318	-0.02%
2020/03/11	2	28.30	0	0.00	28.25	2	4,250	0.05%
2020/03/10	1	27.95	6	28.40	28.40	-5	4,285	-0.12%
2020/03/09	1	29.25	0	0.00	29.00	1	4,176	0.02%
2020/03/06	1	30.30	0	0.00	30.30	1	4,136	0.02%
2020/02/27	6	30.87	1	31.80	30.90	5	4,561	0.11%
2020/02/25	0	0.00	8	30.98	31.10	-8	5,137	-0.16%
2020/02/24	5	30.70	0	0.00	30.65	5	5,145	0.10%
2020/02/20	5	31.12	5	31.20	31.05	0	5,187	0.00%
2020/02/14	2	30.45	0	0.00	30.30	2	5,232	0.04%
2020/02/12	0	0.00	1	29.90	29.80	-1	5,426	-0.02%
2020/02/11	0	0.00	1	29.35	29.15	-1	5,723	-0.02%
2020/02/10	7	28.68	1	29.30	29.15	6	5,744	0.10%
2020/02/05	0	0.00	1	29.45	29.35	-1	6,321	-0.02%
2020/02/04	0	0.00	1	29.55	29.55	-1	6,353	-0.02%
2020/02/03	1	28.40	0	0.00	29.35	1	6,363	0.02%
2020/01/30	2	29.58	0	0.00	29.00	2	6,404	0.03%
2020/01/20	0	0.00	3	31.55	31.50	-3	6,284	-0.05%
2020/01/16	0	0.00	1	31.55	31.60	-1	6,288	-0.02%
2020/01/15	1	31.25	0	0.00	31.20	1	6,308	0.02%
2020/01/14	1	31.30	2	31.43	31.40	-1	6,372	-0.02%
2020/01/13	0	0.00	7	30.81	30.75	-7	6,421	-0.11%
2020/01/08	2	30.55	0	0.00	30.55	2	6,520	0.03%
2020/01/07	3	31.25	0	0.00	31.10	3	6,774	0.04%
2020/01/06	3	31.70	2	31.80	31.65	1	7,065	0.01%
2020/01/03	1	31.55	6	31.61	31.70	-5	7,075	-0.07%
2020/01/02	0	0.00	1	31.95	31.90	-1	7,116	-0.01%
2019/12/31	0	0.00	5	31.22	31.25	-5	7,162	-0.07%
2019/12/27	5	31.27	8	31.21	31.15	-3	7,464	-0.04%
2019/12/26	0	0.00	2	30.90	30.90	-2	7,462	-0.03%
2019/12/25	1	30.75	0	0.00	30.75	1	7,466	0.01%
2019/12/18	7	31.00	0	0.00	31.10	7	7,423	0.09%
2019/12/16	0	0.00	1	30.90	31.00	-1	7,349	-0.01%
2019/12/13	0	0.00	2	30.45	30.20	-2	7,288	-0.03%
2019/12/11	1	30.70	0	0.00	30.80	1	7,033	0.01%
2019/12/10	2	31.80	0	0.00	31.45	2	6,910	0.03%
2019/12/09	1	31.40	0	0.00	31.35	1	6,856	0.01%
2019/11/29	0	0.00	10	32.50	32.30	-10	6,830	-0.15%
2019/11/28	9	32.94	85	32.64	32.70	-76	6,789	-1.12%
2019/11/27	43	32.87	2	33.08	33.15	41	6,741	0.61%
2019/11/26	40	32.68	0	0.00	32.60	40	6,676	0.60%
2019/11/25	0	0.00	2	33.13	32.60	-2	6,607	-0.03%
2019/11/22	4	32.56	3	33.08	32.55	1	6,450	0.02%
2019/11/21	0	0.00	1	31.70	32.05	-1	6,166	-0.02%
2019/11/20	1	31.85	0	0.00	31.50	1	6,381	0.02%
2019/11/19	12	32.39	3	32.18	32.00	9	6,753	0.13%
2019/11/18	1	31.80	1	32.05	32.05	0	6,768	0.00%
2019/11/15	3	32.03	3	32.35	31.85	0	6,786	0.00%
2019/11/14	1	31.75	12	31.87	31.85	-11	6,799	-0.16%
2019/11/13	6	32.06	14	32.01	31.80	-8	6,794	-0.12%
2019/11/12	2	32.73	0	0.00	32.55	2	6,786	0.03%
2019/11/11	30	32.92	3	33.10	32.55	27	6,729	0.40%
2019/11/08	2	32.90	1	32.90	32.85	1	6,584	0.02%
2019/11/06	0	0.00	1	32.40	32.15	-1	6,253	-0.02%
2019/11/05	0	0.00	1	32.70	32.75	-1	6,175	-0.02%
2019/11/04	3	31.73	33	31.80	32.05	-30	5,941	-0.50%
2019/11/01	1	29.70	0	0.00	29.70	1	5,705	0.02%
2019/10/31	3	30.17	0	0.00	29.95	3	5,708	0.05%
2019/10/30	8	30.00	8	30.25	30.00	0	5,678	0.00%
2019/10/24	1	31.60	0	0.00	31.75	1	5,522	0.02%
2019/10/23	6	31.83	0	0.00	31.50	6	5,547	0.11%
2019/10/22	5	32.15	0	0.00	32.00	5	5,538	0.09%
2019/10/21	5	31.50	0	0.00	32.05	5	5,473	0.09%
2019/10/17	0	0.00	2	31.20	31.35	-2	5,366	-0.04%
2019/10/16	11	31.05	0	0.00	30.85	11	5,349	0.21%
2019/10/15	7	31.21	7	31.68	30.90	0	5,293	0.00%
2019/10/14	1	30.95	0	0.00	31.00	1	5,017	0.02%
2019/10/09	0	0.00	1	30.20	30.70	-1	4,732	-0.02%
2019/10/07	2	30.45	1	30.70	30.90	1	4,709	0.02%
2019/10/04	0	0.00	4	29.85	29.80	-4	4,594	-0.09%
2019/10/03	2	29.90	2	30.20	30.10	0	4,570	0.00%
2019/10/02	12	28.65	11	28.92	29.40	1	4,302	0.02%
2019/10/01	1	28.05	0	0.00	28.05	1	4,236	0.02%
2019/09/26	0	0.00	1	29.10	28.90	-1	4,295	-0.02%
2019/09/23	4	28.70	0	0.00	28.65	4	4,361	0.09%
2019/09/17	1	28.70	0	0.00	28.55	1	4,408	0.02%
2019/09/12	0	0.00	5	29.00	29.00	-5	4,640	-0.11%
2019/09/10	0	0.00	1	29.00	29.00	-1	4,647	-0.02%
2019/09/05	1	29.60	0	0.00	29.20	1	4,627	0.02%
2019/09/04	2	29.25	0	0.00	29.35	2	4,608	0.04%
2019/09/03	5	28.65	0	0.00	28.95	5	4,617	0.11%
2019/08/27	3	28.45	20	28.40	28.00	-17	4,599	-0.37%
2019/08/26	1	27.95	0	0.00	28.10	1	4,548	0.02%
2019/08/22	28	31.32	2	32.30	30.80	26	4,316	0.60%
2019/08/15	1	32.35	0	0.00	32.50	1	4,190	0.02%
2019/08/14	2	32.85	0	0.00	32.70	2	4,184	0.05%
2019/08/07	1	32.05	0	0.00	31.60	1	4,338	0.02%
2019/08/06	2	31.50	0	0.00	32.00	2	4,444	0.05%
2019/07/25	5	34.95	0	0.00	34.85	5	4,719	0.11%
2019/07/12	0	0.00	1	35.30	35.25	-1	5,313	-0.02%
2019/07/11	0	0.00	40	34.60	34.65	-40	5,449	-0.73%
2019/07/09	0	0.00	4	33.65	33.70	-4	5,638	-0.07%
2019/07/08	1	34.30	0	0.00	34.30	1	5,725	0.02%
2019/07/05	5	34.40	10	34.40	34.55	-5	5,925	-0.08%
2019/07/04	35	34.52	0	0.00	34.60	35	6,265	0.56%
2019/07/02	10	33.95	0	0.00	33.95	10	6,845	0.15%
2019/06/27	2	33.50	0	0.00	33.60	2	7,033	0.03%
2019/06/20	0	0.00	1	33.50	33.70	-1	7,327	-0.01%
2019/06/19	0	0.00	2	32.68	32.50	-2	7,366	-0.03%
2019/06/14	1	32.50	0	0.00	32.20	1	7,933	0.01%
2019/06/13	0	0.00	2	33.10	32.65	-2	7,961	-0.03%
2019/06/12	0	0.00	1	31.80	32.30	-1	7,865	-0.01%
2019/06/11	1	31.85	0	0.00	31.70	1	7,877	0.01%
2019/06/05	1	31.35	0	0.00	31.30	1	8,334	0.01%
2019/06/04	1	31.30	0	0.00	31.10	1	8,331	0.01%
2019/06/03	0	0.00	1	30.90	31.05	-1	8,323	-0.01%
2019/05/30	1	32.05	0	0.00	31.95	1	8,176	0.01%
2019/05/28	1	31.10	0	0.00	31.10	1	8,068	0.01%
2019/05/27	1	30.10	0	0.00	30.95	1	8,098	0.01%
2019/05/24	1	30.85	0	0.00	30.25	1	8,087	0.01%
2019/05/23	0	0.00	1	30.25	30.80	-1	8,036	-0.01%
2019/05/22	2	32.75	0	0.00	32.05	2	7,867	0.03%
2019/05/21	1	33.20	1	33.50	33.25	0	7,838	0.00%
2019/05/14	1	32.00	1	32.35	32.60	0	7,996	0.00%
2019/05/13	0	0.00	0	33.00	33.00	0	7,903	0.00%
2019/04/26	0	0.00	1	37.15	37.00	-1	8,183	-0.01%
2019/04/22	0	0.00	1	38.20	37.80	-1	8,045	-0.01%
2019/04/18	7	37.86	7	38.17	37.35	0	7,983	0.00%
2019/04/17	3	38.15	3	38.40	37.50	0	7,919	0.00%
2019/04/16	1	37.50	0	0.00	37.35	1	7,788	0.01%
2019/04/15	3	37.63	3	37.20	37.15	0	7,682	0.00%
2019/04/12	2	35.98	2	36.40	36.30	0	7,588	0.00%
2019/04/11	1	36.35	0	0.00	36.20	1	7,488	0.01%
2019/04/10	1	37.35	0	0.00	37.25	1	7,275	0.01%
2019/04/08	0	0.00	1	35.50	35.95	-1	6,570	-0.02%
2019/04/01	6	34.44	2	34.38	33.95	4	6,285	0.06%
2019/03/29	1	33.95	1	34.35	34.50	0	6,158	0.00%
2019/03/28	1	33.90	2	34.20	34.60	-1	6,093	-0.02%
2019/03/27	1	33.85	0	0.00	33.65	1	6,233	0.02%
2019/03/26	1	33.55	1	33.95	33.60	0	6,351	0.00%
2019/03/22	2	34.63	0	0.00	33.80	2	6,338	0.03%
2019/03/21	0	0.00	5	35.60	35.10	-5	6,491	-0.08%
2019/03/20	0	0.00	1	34.30	34.55	-1	7,202	-0.01%
2019/03/19	1	33.65	0	0.00	33.35	1	7,144	0.01%
2019/03/13	5	34.35	0	0.00	34.05	5	7,331	0.07%
2019/03/12	52	34.48	52	34.64	34.70	0	7,213	0.00%
2019/03/11	0	0.00	6	33.43	33.55	-6	7,122	-0.08%
2019/03/06	1	32.65	0	0.00	32.60	1	7,460	0.01%
2019/03/04	0	0.00	2	32.95	32.70	-2	7,753	-0.03%
2019/02/27	5	31.87	2	32.18	32.25	3	7,836	0.04%
2019/02/26	2	32.40	1	32.85	32.20	1	8,037	0.01%
2019/02/25	1	33.20	0	0.00	33.15	1	8,041	0.01%
2019/02/22	2	32.80	0	0.00	32.95	2	8,149	0.02%
2019/02/20	2	33.40	2	33.25	33.10	0	8,506	0.00%
2019/02/19	1	32.40	0	0.00	33.00	1	8,725	0.01%
2019/02/18	1	31.95	0	0.00	32.00	1	8,776	0.01%
2019/02/15	2	32.73	0	0.00	32.45	2	8,974	0.02%
2019/02/14	1	32.95	2	33.30	32.95	-1	9,148	-0.01%
2019/02/12	3	32.72	0	0.00	32.40	3	9,372	0.03%
2019/01/29	0	0.00	7	32.47	32.45	-7	9,548	-0.07%
2019/01/28	6	32.14	11	31.86	32.10	-5	9,420	-0.05%
2019/01/23	1	29.35	0	0.00	29.85	1	9,333	0.01%
2019/01/22	1	29.75	2	29.80	29.40	-1	9,377	-0.01%
2019/01/21	2	29.75	2	30.13	29.75	0	9,400	0.00%
2019/01/18	3	29.23	1	29.45	29.55	2	9,444	0.02%
2019/01/17	2	29.58	0	0.00	29.20	2	9,525	0.02%
2019/01/16	1	29.85	0	0.00	29.85	1	9,492	0.01%
2019/01/15	2	30.23	1	30.15	30.30	1	9,452	0.01%
2019/01/11	1	29.45	0	0.00	29.55	1	9,515	0.01%
2019/01/10	5	30.70	8	31.20	30.70	-3	9,456	-0.03%
2019/01/09	5	30.55	5	30.80	30.55	0	9,464	0.00%
2019/01/07	5	29.61	5	29.85	29.60	0	9,469	0.00%
2019/01/04	1	29.20	0	0.00	29.00	1	9,580	0.01%
2018/12/28	2	30.25	0	0.00	30.15	2	9,760	0.02%
2018/12/26	15	30.95	2	31.35	30.25	13	9,965	0.13%
2018/12/21	0	0.00	3	29.85	30.50	-3	10,443	-0.03%
2018/12/20	1	30.00	0	0.00	29.70	1	10,349	0.01%
2018/12/18	0	0.00	7	31.95	31.90	-7	10,041	-0.07%
2018/12/14	3	32.50	0	0.00	31.85	3	10,062	0.03%
2018/12/13	16	34.20	15	34.96	33.50	1	9,881	0.01%
2018/12/11	10	32.40	10	32.60	32.00	0	8,820	0.00%
2018/12/04	3	33.40	1	33.90	33.45	2	8,873	0.02%
2018/12/03	1	32.30	0	0.00	33.50	1	8,805	0.01%
2018/11/30	0	0.00	1	31.80	31.70	-1	8,545	-0.01%
2018/11/29	0	0.00	30	32.36	31.50	-30	8,644	-0.35%
2018/11/28	2	31.70	0	0.00	31.80	2	8,697	0.02%
2018/11/27	0	0.00	1	32.30	32.40	-1	8,626	-0.01%
2018/11/26	1	30.80	0	0.00	31.45	1	8,659	0.01%
2018/11/23	5	31.20	0	0.00	29.85	5	8,610	0.06%
2018/11/22	2	32.20	2	31.75	31.50	0	8,498	0.00%
2018/11/21	3	31.37	2	31.55	32.25	1	8,561	0.01%
2018/11/20	10	31.45	0	0.00	31.60	10	8,677	0.12%
2018/11/19	20	32.40	0	0.00	32.00	20	8,643	0.23%
2018/11/16	0	0.00	2	31.00	32.00	-2	8,521	-0.02%
2018/11/14	1	29.80	20	29.87	30.40	-19	8,442	-0.23%
2018/11/13	20	28.88	0	0.00	29.30	20	8,313	0.24%
2018/11/05	5	26.10	0	0.00	26.05	5	8,003	0.06%
2018/10/30	5	23.24	0	0.00	23.50	5	7,954	0.06%
2018/10/26	0	0.00	2	22.75	22.55	-2	8,112	-0.02%
2018/10/25	5	23.10	10	23.00	22.45	-5	8,115	-0.06%
2018/10/22	2	24.40	0	0.00	24.40	2	8,349	0.02%
2018/10/15	5	24.50	0	0.00	24.50	5	9,156	0.05%
2018/10/11	0	0.00	5	23.67	23.60	-5	9,310	-0.05%
2018/10/05	5	27.80	0	0.00	26.20	5	9,945	0.05%
2018/10/03	1	28.20	0	0.00	28.20	1	11,209	0.01%
2018/09/28	2	31.80	0	0.00	31.30	2	10,923	0.02%
2018/09/26	1	32.00	1	32.20	32.05	0	10,852	0.00%
2018/09/21	3	31.30	0	0.00	31.05	3	10,816	0.03%
2018/09/19	0	0.00	1	31.30	31.30	-1	10,761	-0.01%
2018/09/18	5	32.00	0	0.00	32.00	5	10,667	0.05%
2018/09/17	6	32.10	0	0.00	32.00	6	10,634	0.06%
2018/09/11	5	31.90	0	0.00	31.95	5	10,650	0.05%
2018/09/06	1	34.70	0	0.00	34.50	1	10,654	0.01%
2018/09/04	3	35.77	0	0.00	36.00	3	10,692	0.03%
2018/09/03	1	36.60	5	36.95	35.80	-4	10,587	-0.04%
2018/08/31	3	36.77	3	37.13	36.70	0	10,639	0.00%
2018/08/30	0	0.00	2	36.20	36.20	-2	10,625	-0.02%
2018/08/29	5	35.96	4	36.13	35.70	1	10,814	0.01%
2018/08/28	1	35.15	0	0.00	35.50	1	10,829	0.01%
2018/08/27	8	35.41	2	35.60	35.15	6	10,920	0.05%
2018/08/22	0	0.00	1	34.05	33.75	-1	10,906	-0.01%
2018/08/21	0	0.00	1	35.00	35.40	-1	11,046	-0.01%
2018/08/17	2	36.85	2	36.50	36.00	0	11,326	0.00%
2018/08/15	1	38.10	5	37.55	37.90	-4	11,589	-0.03%
2018/08/14	2	36.80	0	0.00	36.85	2	12,134	0.02%
2018/08/13	1	35.45	0	0.00	35.50	1	12,287	0.01%
2018/08/09	1	39.20	0	0.00	38.60	1	12,281	0.01%
2018/08/02	10	38.48	0	0.00	37.65	10	12,638	0.08%
2018/08/01	2	39.65	0	0.00	39.10	2	12,681	0.02%
2018/07/27	0	0.00	1	40.00	40.05	-1	12,973	-0.01%
2018/07/26	6	39.95	2	39.85	40.70	4	12,803	0.03%
2018/07/25	1	39.10	0	0.00	37.90	1	12,359	0.01%
2018/07/23	3	37.65	3	38.05	37.60	0	12,360	0.00%
2018/07/20	3	38.02	14	37.99	38.35	-11	12,460	-0.09%
2018/07/19	6	38.01	2	37.13	37.15	4	12,298	0.03%
2018/07/18	5	38.61	5	38.08	37.80	0	12,405	0.00%
2018/07/17	8	38.61	8	38.73	38.90	0	12,362	0.00%
2018/07/16	9	38.07	6	38.30	38.65	3	12,343	0.02%
2018/07/13	56	37.78	61	37.40	37.05	-5	11,991	-0.04%
2018/07/12	20	37.44	12	37.47	37.55	8	11,975	0.07%
2018/07/11	4	36.89	6	36.92	37.15	-2	11,380	-0.02%
2018/07/03	5	33.45	1	32.20	32.10	4	13,006	0.03%
2018/06/29	5	33.95	0	0.00	33.90	5	13,399	0.04%
2018/06/20	6	32.97	0	0.00	32.60	6	14,114	0.04%
2018/06/19	1	33.95	0	0.00	33.75	1	14,119	0.01%
2018/06/15	6	35.23	3	35.63	35.20	3	14,158	0.02%
2018/06/14	1	35.30	1	34.95	34.85	0	14,071	0.00%
2018/06/13	1	34.70	0	0.00	34.70	1	14,041	0.01%
2018/06/11	1	35.75	1	35.80	35.40	0	13,952	0.00%
2018/06/08	2	35.85	2	35.55	35.85	0	13,940	0.00%
2018/06/07	1	35.80	0	0.00	35.20	1	13,820	0.01%
2018/06/06	1	36.40	1	36.65	35.70	0	13,746	0.00%
2018/06/04	5	37.25	0	0.00	36.30	5	13,518	0.04%
2018/06/01	0	0.00	2	35.40	36.20	-2	13,373	-0.01%
2018/05/31	1	34.90	0	0.00	34.25	1	13,216	0.01%
2018/05/30	2	34.45	0	0.00	34.40	2	13,214	0.02%
2018/05/29	0	0.00	3	35.95	35.20	-3	13,382	-0.02%
2018/05/28	24	34.45	35	35.04	34.90	-11	13,185	-0.08%
2018/05/25	0	0.00	2	33.63	33.10	-2	12,886	-0.02%
2018/05/24	11	33.92	2	34.20	34.00	9	12,837	0.07%
2018/05/23	3	34.35	15	34.10	34.05	-12	12,805	-0.09%
2018/05/22	5	34.20	7	34.92	35.20	-2	12,626	-0.02%
2018/05/16	1	32.20	0	0.00	31.50	1	12,003	0.01%
2018/05/15	5	32.00	6	32.03	31.90	-1	12,099	-0.01%
2018/05/14	11	31.86	16	32.23	31.75	-5	12,428	-0.04%
2018/05/11	2	31.45	0	0.00	31.50	2	12,508	0.02%
2018/05/10	2	31.73	1	31.95	32.20	1	12,735	0.01%
2018/05/09	1	31.30	0	0.00	31.40	1	13,108	0.01%
2018/05/08	10	31.55	3	32.02	31.55	7	14,501	0.05%
2018/05/07	12	31.75	0	0.00	31.20	12	14,808	0.08%
2018/05/02	0	0.00	1	33.15	33.00	-1	14,712	-0.01%
2018/04/30	2	32.40	4	33.01	33.05	-2	14,683	-0.01%
2018/04/27	2	32.18	2	32.58	32.30	0	14,913	0.00%
2018/04/26	4	34.28	2	34.00	32.00	2	15,227	0.01%
2018/04/25	2	33.45	2	34.65	34.50	0	15,131	0.00%
2018/04/24	4	33.51	7	34.44	34.00	-3	15,052	-0.02%
2018/04/23	2	33.80	0	0.00	33.60	2	14,844	0.01%
2018/04/20	3	34.88	0	0.00	34.65	3	14,749	0.02%
2018/04/18	6	35.94	1	34.70	34.70	5	14,658	0.03%
2018/04/17	1	36.05	0	0.00	35.50	1	14,648	0.01%
2018/04/16	0	0.00	1	36.20	37.60	-1	14,689	-0.01%
2018/04/13	12	36.03	0	0.00	36.30	12	14,611	0.08%
2018/04/12	3	36.40	1	36.25	36.20	2	14,567	0.01%
2018/04/11	3	37.92	0	0.00	35.30	3	14,156	0.02%
2018/04/10	23	38.66	16	38.71	38.20	7	13,821	0.05%
2018/04/09	10	41.12	5	41.00	40.50	5	13,502	0.04%
2018/04/03	1	46.30	0	0.00	45.00	1	13,180	0.01%
2018/03/30	2	50.80	5	49.83	50.00	-3	12,756	-0.02%
2018/03/29	1	48.70	1	49.35	48.25	0	12,456	0.00%
2018/03/28	2	48.98	0	0.00	48.90	2	12,459	0.02%
2018/03/27	21	49.30	2	49.60	49.85	19	12,570	0.15%
2018/03/23	6	46.88	5	47.40	47.00	1	12,330	0.01%
2018/03/22	0	0.00	2	48.40	48.55	-2	12,284	-0.02%
2018/03/21	0	0.00	3	48.70	48.50	-3	12,226	-0.02%
2018/03/20	0	0.00	13	47.19	47.60	-13	12,144	-0.11%
2018/03/19	6	47.01	5	47.50	46.90	1	12,264	0.01%
2018/03/16	0	0.00	6	46.61	47.10	-6	12,420	-0.05%
2018/03/15	1	45.05	2	45.30	45.25	-1	12,521	-0.01%
2018/03/13	1	45.85	0	0.00	46.00	1	12,882	0.01%
2018/03/12	5	46.05	2	46.65	45.60	3	13,218	0.02%
2018/03/09	4	45.69	2	45.93	45.95	2	13,279	0.02%
2018/03/08	1	44.60	3	44.67	44.60	-2	13,215	-0.02%
2018/03/07	30	45.42	1	44.55	44.15	29	13,213	0.22%
2018/03/06	1	44.20	0	0.00	45.50	1	13,345	0.01%
2018/03/05	0	0.00	1	44.70	44.30	-1	13,349	-0.01%
2018/03/02	3	44.37	0	0.00	44.55	3	13,462	0.02%
2018/03/01	4	46.41	3	46.40	46.10	1	13,309	0.01%
2018/02/27	5	47.25	0	0.00	47.25	5	13,353	0.04%
2018/02/26	8	48.02	0	0.00	47.60	8	13,472	0.06%
2018/02/23	2	48.03	1	48.40	47.80	1	13,931	0.01%
2018/02/22	5	48.73	0	0.00	48.10	5	14,128	0.04%
2018/02/21	0	0.00	11	48.25	50.50	-11	14,260	-0.08%
2018/02/12	1	46.60	1	46.95	46.15	0	14,596	0.00%
2018/02/09	18	45.72	13	46.72	46.50	5	15,312	0.03%
2018/02/08	13	47.52	5.3	47.36	47.50	7.7	16,522	0.05%
2018/02/07	2.3	48.91	8	48.66	49.00	-5.7	17,249	-0.03%
2018/02/06	14	45.99	13	46.49	46.50	1	17,155	0.01%
2018/02/05	12	47.54	7	47.79	48.50	5	16,883	0.03%
2018/02/02	2	50.40	0	0.00	49.70	2	16,783	0.01%
2018/01/31	5	57.00	3	55.90	53.10	2	16,249	0.01%
2018/01/30	15	53.57	39	53.05	53.10	-24	14,707	-0.16%
2018/01/29	20	52.00	1	50.80	51.50	19	14,188	0.13%
2018/01/26	1	49.55	0	0.00	49.85	1	14,070	0.01%
2018/01/25	2	51.70	0	0.00	49.50	2	14,094	0.01%
2018/01/23	28	52.25	28	51.54	50.30	0	14,143	0.00%
2018/01/22	2	51.80	30	50.46	53.40	-28	13,899	-0.20%
2018/01/19	20	48.43	11	48.28	48.80	9	13,640	0.07%
2018/01/18	0	0.00	1	47.35	47.35	-1	13,612	-0.01%
2018/01/17	10	48.65	10	49.18	48.30	0	13,689	0.00%
2018/01/16	1	48.05	1	48.10	48.15	0	13,914	0.00%
2018/01/15	8	48.83	0	0.00	48.60	8	13,971	0.06%
2018/01/12	6	50.22	5	50.90	49.95	1	13,983	0.01%
2018/01/10	0	0.00	6	48.84	49.40	-6	13,737	-0.04%
2018/01/04	2	46.75	0	0.00	45.80	2	13,668	0.01%
2018/01/02	6	46.92	5	48.15	45.55	1	13,633	0.01%