元太 (8069)-元大-松山券商分點個股進出

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
217.5
漲跌
▲1.5
漲幅
+0.69%
成交量
5,332張
產業
上櫃光電類股
1437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－元大-松山券商分點個股進出

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

元大-松山券商分點個股進出
元大-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	8	219.38	217.50	-8	8,148	-0.10%
2024/04/30	40.5	215.62	13	211.65	210.00	27.5	8,213	0.33%
2024/04/29	42.3	223.71	1	221.00	220.50	41.3	8,180	0.50%
2024/04/26	20	231.50	6	228.50	227.50	14	8,103	0.17%
2024/04/25	10	214.40	10	215.45	216.50	0	8,015	0.00%
2024/04/24	20.1	212.99	1	214.00	209.00	19.1	7,906	0.24%
2024/04/23	1	209.00	0	0.00	208.00	1	7,910	0.01%
2024/04/22	26.2	207.72	22	207.00	207.00	4.2	7,885	0.05%
2024/04/19	6	220.57	5	215.70	215.00	1	7,795	0.01%
2024/04/18	27	229.11	8	227.88	225.50	19	7,695	0.25%
2024/04/17	6	230.74	3	228.00	229.00	3	7,574	0.04%
2024/04/16	24	237.56	6	239.17	237.00	18	7,500	0.24%
2024/04/15	24.1	242.10	27	242.15	241.00	-2.9	7,467	-0.04%
2024/04/12	3	241.83	3	242.34	245.00	0	7,483	0.00%
2024/04/11	1	237.00	1.2	239.46	242.00	-0.2	7,431	0.00%
2024/04/10	0.1	239.00	4	239.37	240.00	-3.9	7,391	-0.05%
2024/04/09	13	228.27	4	231.00	231.00	9	7,358	0.12%
2024/04/08	0	0.00	4	233.75	232.00	-4	7,348	-0.05%
2024/04/03	4	227.00	4.3	227.18	227.00	-0.3	7,334	0.00%
2024/04/02	22	229.43	21	229.62	230.00	1	7,325	0.01%
2024/03/29	0	227.50	0	0.00	229.00	0	7,556	0.00%
2024/03/28	23	227.59	3	227.33	227.00	20	7,624	0.26%
2024/03/27	3	228.17	4	229.50	228.00	-1	7,924	-0.01%
2024/03/26	25	234.56	28	229.57	229.50	-3	7,926	-0.04%
2024/03/25	25	234.28	25	237.90	237.00	0	7,892	0.00%
2024/03/22	24	235.50	22.2	236.57	236.50	1.8	7,858	0.02%
2024/03/21	21	236.52	21	237.79	236.50	0	7,785	0.00%
2024/03/20	1	239.50	3	241.67	238.50	-2	7,913	-0.03%
2024/03/19	4	240.75	3	240.17	239.50	1	7,963	0.01%
2024/03/18	3	240.99	4	242.13	244.50	-1	7,934	-0.01%
2024/03/15	2	235.00	3	236.33	234.00	-1	7,914	-0.01%
2024/03/14	2.2	234.15	4	234.63	235.50	-1.8	7,900	-0.02%
2024/03/13	2.3	233.04	44	229.70	230.50	-41.7	7,846	-0.53%
2024/03/12	4.6	231.75	30.1	234.48	236.00	-25.5	7,793	-0.33%
2024/03/11	17	221.09	12	226.50	229.50	5	7,722	0.06%
2024/03/08	73.1	233.35	11.1	224.25	222.50	62.1	7,635	0.81%
2024/03/07	29	240.22	4	240.75	240.00	25	7,314	0.34%
2024/03/06	7	240.66	7	241.29	241.00	0	7,264	0.00%
2024/03/05	39	243.40	81	241.17	241.00	-42	7,259	-0.58%
2024/03/04	37	250.55	3	247.33	246.50	34	7,191	0.47%
2024/03/01	22.1	244.37	9.2	250.42	253.00	12.9	7,109	0.18%
2024/02/29	4.2	242.07	12	242.29	246.00	-7.8	6,948	-0.11%
2024/02/27	3	227.50	16	228.81	230.00	-13	6,664	-0.20%
2024/02/26	2.1	222.49	0	0.00	223.50	2.1	6,590	0.03%
2024/02/23	1	231.50	2	233.74	231.50	-1	6,505	-0.02%
2024/02/22	0	0.00	3.2	232.46	233.00	-3.2	6,498	-0.05%
2024/02/21	0	0.00	8	230.94	232.00	-8	6,489	-0.12%
2024/02/20	0	224.50	4	226.63	228.50	-4	6,446	-0.06%
2024/02/19	4	222.50	0	0.00	223.00	4	6,536	0.06%
2024/02/16	22	227.07	21.4	226.12	226.00	0.6	6,577	0.01%
2024/02/15	3	229.00	9.1	226.87	229.00	-6.1	6,481	-0.09%
2024/02/05	0	0.00	4	217.38	217.00	-4	6,278	-0.06%
2024/02/02	4	214.25	3	214.33	214.00	1	6,223	0.02%
2024/02/01	4	211.88	29	215.38	213.50	-25	6,168	-0.41%
2024/01/31	11	212.81	6	213.33	208.00	5	6,050	0.08%
2024/01/30	14	211.43	4	212.00	212.00	10	5,985	0.17%
2024/01/29	8	214.19	8	214.19	216.00	0	5,987	0.00%
2024/01/26	9	214.06	17.6	214.37	217.00	-8.6	5,799	-0.15%
2024/01/25	2	199.50	10.1	199.26	200.50	-8.1	5,280	-0.15%
2024/01/24	7	195.93	10.1	197.89	193.50	-3.1	5,127	-0.06%
2024/01/23	2	194.50	3.9	194.40	195.50	-1.9	5,071	-0.04%
2024/01/19	7	187.43	6.2	190.19	187.00	0.8	4,987	0.02%
2024/01/18	0	0.00	11.1	186.76	185.00	-11.1	4,944	-0.22%
2024/01/17	10	183.76	2	182.50	182.50	8	4,926	0.16%
2024/01/16	3	183.17	1	184.00	186.00	2	4,946	0.04%
2024/01/15	5	188.00	7	188.14	187.00	-2	5,088	-0.04%
2024/01/12	3	186.67	2	187.50	187.50	1	5,205	0.02%
2024/01/11	2	186.50	3	187.50	187.00	-1	5,273	-0.02%
2024/01/10	6.3	186.43	5	186.80	187.00	1.3	5,293	0.02%
2024/01/09	21	191.93	20	190.00	190.00	1	5,268	0.02%
2024/01/05	0	0.00	0	190.00	189.50	0	5,249	0.00%
2024/01/04	4	187.75	7	187.64	188.00	-3	5,308	-0.06%
2024/01/03	22	190.83	20	189.50	189.50	2	5,427	0.04%
2024/01/02	6	194.17	0	0.00	195.00	6	5,495	0.11%
2023/12/29	2.1	197.00	0	0.00	197.00	2.1	5,531	0.04%
2023/12/28	0	0.00	0.1	200.14	201.50	-0.1	5,510	0.00%
2023/12/27	5.1	201.97	6.3	201.48	203.00	-1.1	5,510	-0.02%
2023/12/26	2.1	194.47	0.1	193.50	193.50	2	5,340	0.04%
2023/12/25	2	198.25	15.4	198.61	197.00	-13.4	5,297	-0.25%
2023/12/22	7.1	195.40	23.4	192.41	197.00	-16.3	5,205	-0.31%
2023/12/21	0	0.00	11	182.95	182.00	-11	4,892	-0.22%
2023/12/20	0	180.00	7	180.79	181.00	-7	4,888	-0.14%
2023/12/19	0	179.00	2	179.50	177.00	-2	4,911	-0.04%
2023/12/18	6	178.25	202	178.62	178.50	-196	4,963	-3.95%	大賣/鉅額交易
2023/12/15	8	181.00	1	181.50	180.00	7	5,028	0.14%
2023/12/14	1	180.00	9	180.44	181.00	-8	4,950	-0.16%
2023/12/13	2	176.50	2	176.50	176.50	0	4,892	0.00%
2023/12/12	5	175.10	1	175.00	174.50	4	4,944	0.08%
2023/12/11	4	176.38	1	176.00	176.00	3	4,983	0.06%
2023/12/08	6	179.58	2	180.50	178.50	4	5,027	0.08%
2023/12/07	0	0.00	3	180.50	180.50	-3	5,225	-0.06%
2023/12/06	4	177.25	4	179.75	178.00	0	5,273	0.00%
2023/12/05	2	180.00	0	0.00	179.00	2	5,321	0.04%
2023/12/04	0	0.00	1	183.50	181.00	-1	5,328	-0.02%
2023/12/01	9	182.72	19	180.92	180.50	-10	5,345	-0.19%
2023/11/30	0	182.50	9	180.72	183.00	-9	5,332	-0.17%
2023/11/29	1	178.50	14	177.86	178.50	-13	5,283	-0.25%
2023/11/28	4	174.88	3.1	174.66	175.50	1	5,343	0.02%
2023/11/27	13.5	174.21	2	173.50	173.50	11.5	5,373	0.21%
2023/11/24	4	176.63	3	175.50	175.50	1	5,422	0.02%
2023/11/22	5	175.30	3.4	177.20	177.50	1.6	5,418	0.03%
2023/11/21	7	177.00	3	176.83	176.00	4	5,460	0.07%
2023/11/20	3.1	178.51	3	180.17	177.50	0.1	5,505	0.00%
2023/11/17	3	180.67	3	180.33	181.00	0	5,543	0.00%
2023/11/16	2	176.75	7	179.86	180.50	-5	5,583	-0.09%
2023/11/15	0	0.00	15.4	179.62	180.00	-15.4	5,481	-0.28%
2023/11/13	3	174.67	2	175.50	174.50	1	6,164	0.02%
2023/11/10	0	0.00	3	174.00	173.50	-3	6,445	-0.05%
2023/11/09	3	168.00	7	172.36	172.50	-4	6,645	-0.06%
2023/11/08	7	169.79	4	170.00	171.00	3	6,735	0.04%
2023/11/07	19.1	169.89	7	169.71	168.50	12.1	6,755	0.18%
2023/11/06	5	176.50	1.1	175.73	173.00	3.9	6,738	0.06%
2023/11/03	0	0.00	2.1	174.90	173.50	-2.1	6,673	-0.03%
2023/11/02	0.1	172.35	3	173.00	172.00	-2.9	6,707	-0.04%
2023/11/01	0	0.00	10	170.60	169.00	-10	6,822	-0.15%
2023/10/31	0.1	167.50	0	0.00	168.00	0.1	6,916	0.00%
2023/10/30	23	168.52	23	169.09	169.00	0	7,005	0.00%
2023/10/27	0.1	170.00	4	169.75	169.50	-4	7,071	-0.06%
2023/10/26	25	168.68	23	167.04	167.00	2	7,216	0.03%
2023/10/25	1	171.00	2.2	171.63	173.00	-1.2	7,299	-0.02%
2023/10/24	6.2	168.00	4	169.13	170.00	2.2	7,342	0.03%
2023/10/23	28.7	169.85	90	167.00	168.00	-61.3	7,307	-0.84%
2023/10/20	33.3	175.11	227	172.79	173.00	-193.7	7,205	-2.69%	大賣/鉅額交易
2023/10/19	2.1	178.50	3	178.17	178.50	-0.9	7,130	-0.01%
2023/10/18	1	178.50	1.3	180.12	180.00	-0.3	7,122	0.00%
2023/10/17	6.2	179.27	0	0.00	178.50	6.2	7,183	0.09%
2023/10/16	3	182.17	3	180.00	179.00	0	7,225	0.00%
2023/10/13	15	182.63	33	183.56	183.50	-18	7,266	-0.25%
2023/10/12	103	184.40	12.2	184.26	185.00	90.8	7,245	1.25%	大買/
2023/10/11	33	179.95	31	181.66	181.00	2	7,233	0.03%
2023/10/06	5	183.70	9.2	184.80	182.00	-4.2	7,202	-0.06%
2023/10/05	1	182.50	2	181.75	182.50	-1	7,158	-0.01%
2023/10/04	4	178.38	3	178.17	178.00	1	7,171	0.01%
2023/10/03	5	179.90	7	180.29	179.50	-2	7,188	-0.03%
2023/10/02	8	180.56	7	182.07	181.50	1	7,202	0.01%
2023/09/28	1	180.50	0	0.00	179.50	1	7,258	0.01%
2023/09/27	4.2	177.68	48	178.51	178.50	-43.8	7,294	-0.60%
2023/09/26	28	179.09	22	177.50	177.50	6	7,325	0.08%
2023/09/25	1	182.00	47	182.94	182.00	-46	7,373	-0.62%
2023/09/22	24.1	176.06	60	178.98	179.50	-35.9	7,489	-0.48%
2023/09/21	13.1	180.46	14	178.36	178.00	-0.9	7,579	-0.01%
2023/09/20	4	183.00	2	183.25	180.00	2	7,664	0.03%
2023/09/19	2	183.25	44.1	182.34	181.00	-42.1	7,767	-0.54%
2023/09/18	20	179.35	18	178.53	178.50	2	8,282	0.02%
2023/09/15	7.1	180.87	7	180.43	180.00	0.1	8,323	0.00%
2023/09/14	6	182.33	7	182.29	182.50	-1	8,376	-0.01%
2023/09/13	30	175.50	32	174.06	174.00	-2	8,346	-0.02%
2023/09/12	40.3	174.82	184	172.06	172.00	-143.7	8,365	-1.72%	大賣/鉅額交易
2023/09/11	4.3	178.64	1	178.50	178.50	3.3	8,287	0.04%
2023/09/08	28.6	179.27	21	179.98	179.50	7.6	8,389	0.09%
2023/09/07	6	184.92	21	183.50	183.50	-15	8,546	-0.18%
2023/09/06	2	185.50	27	186.50	186.50	-25	8,648	-0.29%
2023/09/05	1	185.00	2	184.00	185.00	-1	8,865	-0.01%
2023/09/04	29	185.71	1	184.00	184.00	28	8,982	0.31%
2023/09/01	0	0.00	2	186.75	188.00	-2	9,011	-0.02%
2023/08/31	3	182.34	3	182.50	182.50	0	9,077	0.00%
2023/08/30	25	182.60	22	182.50	182.50	3	9,211	0.03%
2023/08/29	2	182.50	4	183.50	184.50	-2	9,456	-0.02%
2023/08/28	3	180.83	1	180.00	181.50	2	9,482	0.02%
2023/08/25	19	181.05	12	180.92	181.00	7	9,562	0.07%
2023/08/24	0	184.50	252.1	183.82	185.00	-252.1	9,619	-2.62%	大賣/鉅額交易
2023/08/23	8	179.75	7	180.14	180.00	1	9,749	0.01%
2023/08/22	12	182.08	98	181.01	181.00	-86	9,975	-0.86%
2023/08/21	4.6	180.12	1	182.50	179.50	3.6	9,991	0.04%
2023/08/18	12.1	181.06	3	181.00	181.00	9.1	10,044	0.09%
2023/08/17	9.4	180.04	31	180.56	183.50	-21.6	9,996	-0.22%
2023/08/16	24.5	195.34	8	191.06	191.00	16.5	9,513	0.17%
2023/08/15	55.4	200.19	4	202.50	202.50	51.4	9,446	0.54%
2023/08/14	27.7	200.61	26	201.25	201.00	1.6	9,624	0.02%
2023/08/11	30.2	206.65	30.1	204.80	204.50	0.1	9,901	0.00%
2023/08/10	30.3	211.76	27.1	208.66	208.50	3.1	10,024	0.03%
2023/08/09	7.2	221.89	4.2	219.87	218.00	3.1	9,974	0.03%
2023/08/08	7.3	227.18	5	225.50	225.50	2.3	10,000	0.02%
2023/08/07	0	0.00	2.8	227.39	228.00	-2.8	9,996	-0.03%
2023/08/04	46.3	217.32	46	217.54	217.50	0.3	9,939	0.00%
2023/08/02	22.1	220.74	23.2	221.30	220.50	-1.1	9,958	-0.01%
2023/08/01	1	222.50	3.1	224.30	222.50	-2.1	10,227	-0.02%
2023/07/31	0.1	224.00	5.2	225.72	225.00	-5.1	10,323	-0.05%
2023/07/28	1	220.01	6.2	220.87	221.50	-5.2	10,400	-0.05%
2023/07/27	6	208.42	6	209.75	213.00	0	10,711	0.00%
2023/07/26	2	207.50	2	208.50	208.50	0	11,395	0.00%
2023/07/25	23.1	206.62	23.1	208.03	208.00	0	11,620	0.00%
2023/07/24	27.2	208.96	25.2	208.46	208.50	2.1	11,671	0.02%
2023/07/21	5.2	212.02	5	214.60	215.00	0.2	11,738	0.00%
2023/07/20	47.2	216.52	39.2	213.12	213.00	8	11,800	0.07%
2023/07/19	2	219.75	0	0.00	219.00	2	11,899	0.02%
2023/07/18	23.3	217.80	24	221.08	222.00	-0.7	12,083	-0.01%
2023/07/17	25.1	219.02	22	218.05	218.50	3.1	12,170	0.03%
2023/07/14	39	218.68	32	220.02	220.50	7	12,292	0.06%
2023/07/13	1.8	224.78	3	221.00	221.00	-1.2	12,382	-0.01%
2023/07/12	1	223.50	1.2	223.92	221.50	-0.2	12,447	0.00%
2023/07/11	1	214.00	3	218.33	222.00	-2	12,582	-0.02%
2023/07/10	38.1	212.58	37	212.14	212.00	1	12,593	0.01%
2023/07/07	36.1	213.50	35	212.69	212.50	1.1	12,723	0.01%
2023/07/06	9.2	219.93	4	217.00	216.50	5.2	12,802	0.04%
2023/07/05	3	225.50	6	224.58	223.50	-3	13,110	-0.02%
2023/07/04	28	223.79	28	224.59	224.50	0	13,391	0.00%
2023/07/03	17.4	224.24	13	224.65	224.50	4.4	13,818	0.03%
2023/06/30	6.1	221.23	10.1	224.80	225.00	-4	13,825	-0.03%
2023/06/29	2.5	218.80	9	219.50	220.50	-6.5	13,824	-0.05%
2023/06/28	3.4	210.29	29	214.34	215.00	-25.6	13,779	-0.19%
2023/06/27	5.1	212.81	19.1	212.95	211.50	-14.1	13,714	-0.10%
2023/06/26	13.2	206.63	4	210.38	207.50	9.2	13,656	0.07%
2023/06/21	36	223.51	34.3	222.47	222.00	1.7	13,254	0.01%
2023/06/20	5.1	223.62	8.4	225.68	227.00	-3.3	13,325	-0.03%
2023/06/19	3	228.16	20	228.00	227.50	-17	13,442	-0.13%
2023/06/16	35	231.01	31	228.50	228.50	4	13,454	0.03%
2023/06/15	22	231.64	21	231.00	231.00	1	13,434	0.01%
2023/06/14	7	234.07	1	236.00	235.00	6	13,455	0.04%
2023/06/13	1	235.00	13	236.84	241.00	-12	13,480	-0.09%
2023/06/12	5	227.70	5.1	229.23	226.50	-0.1	13,457	0.00%
2023/06/09	1	227.00	47	226.18	227.00	-46	13,641	-0.34%
2023/06/08	40.2	219.32	32	216.03	216.00	8.2	13,800	0.06%
2023/06/07	3	224.17	3.1	225.48	226.50	-0.1	14,437	0.00%
2023/06/06	0	0.00	7	225.00	224.50	-7	14,667	-0.05%
2023/06/05	3.3	218.67	8.1	222.34	222.50	-4.8	14,787	-0.03%
2023/06/02	2	217.73	11.4	218.37	218.00	-9.3	14,948	-0.06%
2023/06/01	23	206.41	24	208.85	209.00	-1	15,102	-0.01%
2023/05/31	0	208.00	7	207.86	207.00	-7	15,223	-0.05%
2023/05/30	2.1	208.48	7	206.78	205.50	-4.9	15,284	-0.03%
2023/05/29	30.1	207.70	22.1	205.14	205.00	8	15,377	0.05%
2023/05/26	1.2	206.08	24.5	210.09	211.00	-23.3	15,672	-0.15%
2023/05/25	24	200.54	25	202.50	204.00	-1	15,576	-0.01%
2023/05/24	0.1	203.07	12.1	203.00	203.50	-12	15,794	-0.08%
2023/05/23	1	196.00	2	199.75	200.50	-1	15,994	-0.01%
2023/05/22	5.2	196.84	7	197.36	196.00	-1.8	16,029	-0.01%
2023/05/19	26.1	195.11	30	197.37	198.00	-4	16,148	-0.02%
2023/05/18	53.1	199.90	44.2	199.93	198.50	8.9	16,664	0.05%
2023/05/17	0	0.00	23.2	204.36	204.00	-23.2	16,424	-0.14%
2023/05/16	0	197.00	17.1	198.21	198.00	-17.1	16,328	-0.10%
2023/05/15	3	191.17	1	191.00	191.00	2	16,291	0.01%
2023/05/12	6	190.50	5.2	192.42	193.00	0.8	16,487	0.00%
2023/05/11	4.2	190.52	5	189.00	189.00	-0.8	16,727	0.00%
2023/05/10	26.3	191.43	27.1	190.92	191.00	-0.8	16,947	0.00%
2023/05/09	1	193.00	4	191.13	192.00	-3	17,073	-0.02%
2023/05/08	41.2	194.05	56	193.16	192.50	-14.8	17,251	-0.09%
2023/05/05	26.1	198.56	26	198.04	198.00	0.1	17,369	0.00%
2023/05/04	3	196.50	2	196.50	196.50	1	18,012	0.01%
2023/05/03	14	199.21	29.5	200.77	197.00	-15.5	18,098	-0.09%
2023/05/02	17	192.82	8.1	194.86	197.50	8.9	17,881	0.05%
2023/04/28	7	190.50	11.8	190.50	190.50	-4.8	17,603	-0.03%
2023/04/27	33	175.80	62	174.05	173.50	-29	17,597	-0.16%
2023/04/26	7	173.07	5	173.60	175.50	2	17,774	0.01%
2023/04/25	4.3	170.99	3	173.67	170.00	1.3	17,824	0.01%
2023/04/24	29.1	174.98	34.2	174.46	173.50	-5.1	17,950	-0.03%
2023/04/21	47.1	169.22	50	172.23	172.00	-3	17,974	-0.02%
2023/04/20	39.5	169.76	34	167.04	167.00	5.5	18,203	0.03%
2023/04/19	66.2	171.07	46	171.12	171.00	20.2	18,613	0.11%
2023/04/18	23.1	172.67	20	171.50	171.50	3.1	18,811	0.02%
2023/04/17	41.2	172.96	36	172.10	172.00	5.2	19,005	0.03%
2023/04/14	38	172.04	36	175.01	173.50	2	19,254	0.01%
2023/04/13	1	174.00	3	175.00	173.50	-2	19,349	-0.01%
2023/04/12	30	175.35	27	174.96	175.00	3	19,500	0.02%
2023/04/11	26	177.96	32.4	179.27	178.50	-6.4	19,579	-0.03%
2023/04/10	13	177.54	35.1	178.86	178.00	-22.1	19,623	-0.11%
2023/04/07	28.3	171.01	8	170.88	172.00	20.3	19,333	0.10%
2023/04/06	86	175.08	71	171.70	171.00	15	19,087	0.08%
2023/03/31	0	184.25	10.1	184.50	184.50	-10.1	18,757	-0.05%
2023/03/30	10	184.20	2	184.00	184.50	8	18,956	0.04%
2023/03/29	21	182.43	28	179.82	179.50	-7	18,944	-0.04%
2023/03/28	5	183.30	4	182.00	182.00	1	19,128	0.01%
2023/03/27	3	184.17	2	185.25	185.00	1	19,233	0.01%
2023/03/24	3	182.83	5.2	183.61	184.00	-2.2	19,458	-0.01%
2023/03/23	24.1	182.68	22	181.00	181.00	2.1	19,549	0.01%
2023/03/22	3.1	183.50	11.2	181.81	182.50	-8.2	20,129	-0.04%
2023/03/21	4.1	178.15	19	178.16	178.50	-14.9	20,311	-0.07%
2023/03/20	1	178.00	0	0.00	177.00	1	20,573	0.00%
2023/03/17	13	176.92	18	177.08	175.50	-5	20,951	-0.02%
2023/03/16	11.1	173.95	6	173.68	173.50	5.1	21,229	0.02%
2023/03/15	1.1	177.84	3	175.33	174.00	-1.9	21,596	-0.01%
2023/03/14	46	176.17	37	174.92	174.00	9	21,825	0.04%
2023/03/13	37.4	176.03	269	174.12	176.00	-231.6	21,869	-1.06%	大賣/鉅額交易
2023/03/10	76.9	180.31	1	182.50	180.00	75.9	21,694	0.35%
2023/03/09	12	201.37	111.2	200.51	199.50	-99.1	21,317	-0.47%	大賣/
2023/03/08	32	199.05	47	201.01	201.00	-15	21,404	-0.07%
2023/03/07	39	207.67	48.1	206.53	205.00	-9.1	21,612	-0.04%
2023/03/06	12	203.13	12.3	205.50	207.50	-0.3	21,672	0.00%
2023/03/03	12	196.96	21	193.21	192.50	-9	21,756	-0.04%
2023/03/02	36	193.56	6	195.00	194.50	30	22,171	0.14%
2023/03/01	41.6	192.24	51	193.02	193.00	-9.4	22,508	-0.04%
2023/02/24	56.4	195.92	61	194.98	194.50	-4.6	22,873	-0.02%
2023/02/23	62	201.35	58	201.97	202.00	4	23,262	0.02%
2023/02/22	34.1	205.94	24.3	202.10	202.00	9.8	24,058	0.04%
2023/02/21	5	205.30	4	210.38	210.00	1	24,129	0.00%
2023/02/20	27	203.91	37	203.69	203.50	-10	24,377	-0.04%
2023/02/17	25	205.42	37	205.32	206.00	-12	25,053	-0.05%
2023/02/16	9.1	203.72	27	204.44	206.00	-17.9	25,127	-0.07%
2023/02/15	38	192.50	28	191.09	191.00	10	24,963	0.04%
2023/02/14	70	196.31	76	194.41	194.00	-6	25,384	-0.02%
2023/02/13	2	194.00	56	195.52	196.50	-54	25,641	-0.21%
2023/02/10	2	194.75	4	197.37	193.00	-2	25,850	-0.01%
2023/02/09	64	197.01	4	197.50	196.50	60	26,118	0.23%
2023/02/08	45	194.88	4.2	194.76	193.00	40.8	26,283	0.16%
2023/02/07	2	191.75	2	193.00	193.00	0	26,566	0.00%
2023/02/06	11	193.27	10.1	191.53	191.50	0.9	26,647	0.00%
2023/02/03	8	192.94	5.1	190.84	190.50	2.9	26,670	0.01%
2023/02/02	14	184.79	49.3	187.93	190.50	-35.3	26,475	-0.13%
2023/02/01	7	177.29	17	178.32	179.00	-10	26,112	-0.04%
2023/01/31	40	173.50	1	172.50	172.50	39	26,147	0.15%
2023/01/30	11.2	175.94	7	175.14	173.50	4.2	26,138	0.02%
2023/01/17	6.2	176.73	3	176.00	176.00	3.2	25,983	0.01%
2023/01/16	17	176.18	25	175.90	176.50	-8	26,111	-0.03%
2023/01/13	2	172.75	2	173.00	173.00	0	26,318	0.00%
2023/01/12	9	174.39	7	173.57	172.00	2	26,425	0.01%
2023/01/11	9	173.78	5	173.70	174.00	4	26,403	0.02%
2023/01/10	4	175.62	5	175.90	173.50	-1	26,451	0.00%
2023/01/09	42	175.12	43	172.80	172.50	-1	26,265	0.00%
2023/01/06	7	168.07	8	170.44	172.00	-1	26,179	0.00%
2023/01/05	109	168.64	65	166.28	165.00	44	26,179	0.17%	大買/
2023/01/04	5	172.70	46	173.52	170.00	-41	26,238	-0.16%
2023/01/03	3	165.67	13.1	168.82	170.50	-10.1	26,247	-0.04%
2022/12/30	37	163.22	35	161.00	161.00	2	26,196	0.01%
2022/12/29	28	157.71	33	159.08	164.00	-5	26,189	-0.02%
2022/12/28	41	164.27	27	161.00	161.00	14	26,216	0.05%
2022/12/27	3	169.50	4	168.50	168.00	-1	26,263	0.00%
2022/12/26	4	167.88	8	166.88	166.00	-4	26,416	-0.02%
2022/12/23	35	166.84	23	166.30	167.00	12	26,662	0.05%
2022/12/22	103.1	169.35	6	169.50	169.50	97.1	26,847	0.36%	大買/
2022/12/21	111	164.96	3	163.83	164.00	108	26,905	0.40%	大買/鉅額交易
2022/12/20	30	168.08	225	166.65	164.00	-195	26,953	-0.72%	大賣/鉅額交易
2022/12/19	2.2	168.30	1	171.00	169.50	1.2	27,091	0.00%
2022/12/16	50	171.57	41	168.39	168.00	9	27,192	0.03%
2022/12/15	13	177.46	16	176.84	177.00	-3	27,037	-0.01%
2022/12/14	23	173.93	36	174.18	178.50	-13	26,864	-0.05%
2022/12/13	54	168.88	42	166.21	165.00	12	26,294	0.05%
2022/12/12	28	166.00	49	171.71	171.00	-21	26,022	-0.08%
2022/12/09	57	170.20	30	170.53	170.00	27	25,876	0.10%
2022/12/08	47.1	171.77	64	169.73	169.50	-16.9	25,677	-0.07%
2022/12/07	52	176.03	86	172.56	172.00	-34	25,533	-0.13%
2022/12/06	42	184.08	32.2	182.91	181.50	9.8	25,368	0.04%
2022/12/05	1.1	186.43	4	186.13	186.00	-2.9	25,288	-0.01%
2022/12/02	11	178.55	9	180.44	181.00	2	25,249	0.01%
2022/12/01	34	181.10	26.1	179.07	177.50	7.9	25,343	0.03%
2022/11/30	52	176.07	53	180.19	181.00	-1	25,232	0.00%
2022/11/29	57	180.14	61	177.24	177.00	-4	25,069	-0.02%
2022/11/28	7	180.50	7	182.29	184.00	0	24,844	0.00%
2022/11/25	46	178.83	43	178.42	177.50	3	24,664	0.01%
2022/11/24	31.1	175.20	59.2	174.48	178.00	-28.1	24,408	-0.12%
2022/11/23	103	167.48	185	167.67	169.00	-82	24,076	-0.34%	大買/大賣/
2022/11/22	78.1	164.28	94	165.28	163.50	-15.9	23,799	-0.07%
2022/11/21	202	163.22	189	164.34	164.00	13	23,469	0.06%	大買/大賣/
2022/11/18	227.2	174.18	147.2	171.01	170.00	80	22,849	0.35%	大買/大賣/
2022/11/17	3.1	184.95	46	188.97	188.50	-42.9	22,015	-0.19%
2022/11/16	53	177.09	54	181.34	182.50	-1	21,904	0.00%
2022/11/15	97.1	183.43	136	184.26	178.50	-38.9	21,782	-0.18%	大賣/
2022/11/14	71	191.69	50	193.42	193.50	21	21,755	0.10%
2022/11/11	132	189.88	72	191.15	189.50	60	22,085	0.27%	大買/
2022/11/10	124.3	189.95	94	185.31	185.00	30.3	21,815	0.14%	大買/
2022/11/09	63	198.21	42	196.29	195.00	21	21,644	0.10%
2022/11/08	48	208.49	48	205.97	203.00	0	21,457	0.00%
2022/11/07	112	210.00	85	209.11	208.00	27	21,297	0.13%	大買/
2022/11/04	80	208.01	31	211.48	217.00	49	20,999	0.23%
2022/11/03	2	200.00	6	209.08	212.50	-4	20,765	-0.02%
2022/11/02	25	198.28	28	200.59	200.50	-3	20,781	-0.01%
2022/11/01	67	204.80	58	202.27	202.00	9	20,920	0.04%
2022/10/31	46	206.68	43	205.85	205.50	3	20,907	0.01%
2022/10/28	16	204.94	27	201.56	207.00	-11	20,928	-0.05%
2022/10/27	17	193.79	30	191.02	196.00	-13	20,654	-0.06%
2022/10/26	27	180.65	27	185.81	186.00	0	20,510	0.00%
2022/10/25	45	181.14	384	181.35	182.50	-339	20,514	-1.65%	大賣/鉅額交易
2022/10/24	154	185.82	163	186.14	185.00	-9	20,460	-0.04%	大買/大賣/
2022/10/21	57	192.75	42	183.49	183.50	15	20,432	0.07%
2022/10/20	48	195.50	47	200.37	200.50	1	20,179	0.01%
2022/10/19	36	206.08	38	201.09	201.00	-2	20,098	-0.01%
2022/10/18	44	204.78	43	205.13	205.00	1	20,078	0.00%
2022/10/17	8	200.50	6.2	203.27	205.00	1.8	20,107	0.01%
2022/10/14	5	208.90	6	208.83	206.50	-1	19,989	-0.01%
2022/10/13	8	204.86	11	201.59	200.00	-3	19,795	-0.02%
2022/10/12	30	198.93	29	206.76	207.00	1	19,691	0.01%
2022/10/11	44	206.97	39	200.09	201.00	5	19,656	0.03%
2022/10/07	31	216.76	31	221.18	221.00	0	19,904	0.00%
2022/10/06	58	214.96	10	216.80	218.00	48	20,385	0.24%
2022/10/05	4	221.37	1	223.00	219.00	3	20,750	0.01%
2022/10/04	5	212.60	5	215.20	218.50	0	21,066	0.00%
2022/10/03	40	205.86	38	209.09	209.00	2	21,333	0.01%
2022/09/30	9	205.06	11.1	210.18	212.00	-2.1	21,793	-0.01%
2022/09/29	12	206.50	9	207.17	206.50	3	22,711	0.01%
2022/09/28	55.3	214.03	103.3	208.02	205.50	-48	23,035	-0.21%	大賣/
2022/09/27	40	214.83	40	218.76	219.00	0	23,768	0.00%
2022/09/26	18	217.52	12.1	215.72	215.50	6	24,268	0.02%
2022/09/23	69	233.90	14	227.11	227.00	55	24,475	0.22%
2022/09/22	16	233.76	40	238.58	238.50	-24	24,749	-0.10%
2022/09/21	49	231.98	8	234.38	234.50	41	24,902	0.16%
2022/09/20	58	235.53	5	235.00	235.50	53	25,011	0.21%
2022/09/19	32	231.84	7	233.50	234.00	25	25,194	0.10%
2022/09/16	27	236.17	9	234.17	234.50	18	25,504	0.07%
2022/09/15	53	243.47	5	242.10	240.00	48	26,060	0.18%
2022/09/14	16	241.69	14.1	241.21	242.50	1.9	26,125	0.01%
2022/09/13	5	246.60	8	246.19	248.50	-3	26,249	-0.01%
2022/09/12	57	243.57	18	239.44	237.50	39	26,185	0.15%
2022/09/08	0	0.00	1	235.00	240.50	-1	26,324	0.00%
2022/09/07	39	228.19	39	224.56	228.50	0	26,382	0.00%
2022/09/06	61.1	237.22	8	233.81	232.50	53.1	26,387	0.20%
2022/09/05	13	241.35	6	243.75	243.00	7	26,468	0.03%
2022/09/02	3	239.17	4	239.13	242.00	-1	26,588	0.00%
2022/09/01	32	237.14	32	233.59	233.50	0	26,784	0.00%
2022/08/31	41	243.93	41	239.94	239.50	0	26,958	0.00%
2022/08/30	27	242.09	8	244.81	247.00	19	26,980	0.07%
2022/08/29	24	234.56	4.1	239.63	240.50	19.9	27,013	0.07%
2022/08/26	42.1	242.46	39.1	240.22	240.00	3	27,221	0.01%
2022/08/25	26	246.12	27	244.65	244.00	-1	27,195	0.00%
2022/08/24	37	242.73	5	241.40	241.00	32	27,382	0.12%
2022/08/23	34.1	238.51	2	242.74	243.50	32	27,788	0.12%
2022/08/22	4	246.36	6	247.66	243.50	-2	28,218	-0.01%
2022/08/19	16	245.50	26	245.31	241.50	-10	28,532	-0.03%
2022/08/18	5	225.70	13	231.65	238.00	-8	28,229	-0.03%
2022/08/17	43	217.11	42.1	216.73	216.50	0.9	28,012	0.00%
2022/08/16	41	212.55	61	216.43	217.00	-20	28,013	-0.07%
2022/08/15	22	206.75	25	207.00	211.50	-3	28,004	-0.01%
2022/08/12	50	196.09	40	197.89	198.00	10	28,163	0.04%
2022/08/11	17	197.56	12	200.46	197.00	5	28,840	0.02%
2022/08/10	41	196.15	98	196.97	196.50	-57	29,292	-0.19%
2022/08/09	54	195.67	49	198.22	201.00	5	29,733	0.02%
2022/08/08	7	199.29	28	200.96	205.00	-21	29,733	-0.07%
2022/08/05	8	191.81	9	193.72	195.00	-1	29,821	0.00%
2022/08/04	6	181.25	106	183.61	188.00	-100	29,883	-0.33%	大賣/
2022/08/03	56.1	184.27	52	181.02	181.00	4.1	30,183	0.01%
2022/08/02	50.1	184.83	45	186.00	186.00	5.1	30,199	0.02%
2022/08/01	72	191.76	70	189.26	189.50	2	30,270	0.01%
2022/07/29	36	193.38	37	193.88	195.50	-1	30,443	0.00%
2022/07/28	15	191.37	34	191.00	191.00	-19	30,465	-0.06%
2022/07/27	22	184.18	23	185.80	187.00	-1	30,360	0.00%
2022/07/26	6	187.58	5	187.60	186.50	1	30,392	0.00%
2022/07/25	7	186.29	9	186.39	185.50	-2	30,679	-0.01%
2022/07/22	3	191.17	3	190.00	188.00	0	30,740	0.00%
2022/07/21	5	185.00	2	186.00	186.00	3	30,751	0.01%
2022/07/20	2	182.50	6.5	184.08	180.50	-4.5	30,838	-0.01%
2022/07/19	53	176.02	53	175.02	174.50	0	30,855	0.00%
2022/07/18	73	176.72	81	177.35	176.00	-8	30,902	-0.03%
2022/07/15	46	173.10	41.1	176.28	176.50	4.9	30,939	0.02%
2022/07/14	69	166.20	72	171.97	175.50	-3	30,749	-0.01%
2022/07/13	24.1	171.85	18	170.69	166.00	6.1	30,353	0.02%
2022/07/12	39	163.15	43	167.17	168.50	-4	29,951	-0.01%
2022/07/11	45	168.71	45	167.54	166.50	0	29,701	0.00%
2022/07/08	24	167.58	23	168.65	170.50	1	29,604	0.00%
2022/07/07	31.4	158.28	47	164.65	168.00	-15.6	29,163	-0.05%
2022/07/06	49	161.39	18	161.00	160.50	31	28,192	0.11%
2022/07/05	69	166.16	58	163.09	162.00	11	27,920	0.04%
2022/07/04	39	168.05	40	169.74	170.00	-1	27,225	0.00%
2022/07/01	73.6	175.38	97.1	170.60	170.00	-23.5	26,936	-0.09%
2022/06/30	77.1	197.42	61	189.82	188.50	16.1	26,824	0.06%
2022/06/29	46	204.04	53	207.51	209.00	-7	26,768	-0.03%
2022/06/28	23	202.39	37	204.32	205.00	-14	27,221	-0.05%
2022/06/27	22	203.45	24	203.94	204.00	-2	27,511	-0.01%
2022/06/24	44.1	198.11	39	196.10	196.00	5.1	27,640	0.02%
2022/06/23	11	197.05	12	197.54	197.00	-1	27,833	0.00%
2022/06/22	39	193.97	8	188.69	188.50	31	28,270	0.11%
2022/06/21	9	192.33	6	196.92	199.00	3	28,926	0.01%
2022/06/20	30	198.78	29	192.65	192.50	1	29,007	0.00%
2022/06/17	41.1	195.22	34	203.06	204.50	7.1	29,177	0.02%
2022/06/16	88	206.22	62.1	201.55	201.00	26	28,823	0.09%
2022/06/15	147.1	207.78	95	203.84	203.50	52.1	29,010	0.18%	大買/
2022/06/14	49	204.59	45	210.54	211.00	4	29,119	0.01%
2022/06/13	51	212.86	43	208.63	208.50	8	28,965	0.03%
2022/06/10	22.1	212.21	31	218.19	219.00	-9	28,896	-0.03%
2022/06/09	32	206.53	38	211.63	212.00	-6	28,690	-0.02%
2022/06/08	48.1	200.36	48	206.31	206.50	0.1	28,613	0.00%
2022/06/07	54.2	198.69	48	200.42	200.50	6.2	28,659	0.02%
2022/06/06	62	205.46	59	202.48	202.50	3	28,801	0.01%
2022/06/02	2	209.00	23	209.59	209.00	-21	28,755	-0.07%
2022/06/01	2	210.50	5	211.10	209.50	-3	28,898	-0.01%
2022/05/31	67	205.33	68	203.35	203.00	-1	28,582	0.00%
2022/05/30	100	211.34	80	207.21	207.00	20	28,155	0.07%
2022/05/27	26	201.73	24	208.73	212.50	2	27,660	0.01%
2022/05/26	6	198.42	7	199.43	198.00	-1	27,239	0.00%
2022/05/25	81	192.02	29	194.02	195.00	52	28,257	0.18%
2022/05/24	132	193.10	7.1	193.00	191.00	124.9	28,262	0.44%	大買/鉅額交易
2022/05/23	12	196.50	194	194.65	194.50	-182	28,328	-0.64%	大賣/鉅額交易
2022/05/20	49	199.29	51	200.43	200.50	-2	28,185	-0.01%
2022/05/19	20	190.03	29.2	193.95	200.50	-9.2	27,834	-0.03%
2022/05/18	18	189.89	21	188.86	193.50	-3	27,147	-0.01%
2022/05/17	12	181.46	14.3	182.42	186.50	-2.3	26,881	-0.01%
2022/05/16	10	175.95	33.1	175.65	178.50	-23.1	26,522	-0.09%
2022/05/13	83.1	163.37	80	167.91	169.00	3.1	26,300	0.01%
2022/05/12	91.1	169.21	64	165.69	165.50	27.1	26,146	0.10%
2022/05/11	20	175.60	27	176.50	173.00	-7	26,127	-0.03%
2022/05/10	58	168.59	56.1	172.98	173.00	1.9	26,129	0.01%
2022/05/09	59.1	169.27	59	170.08	170.00	0.1	26,308	0.00%
2022/05/06	95	166.58	89	169.47	172.50	6	26,350	0.02%
2022/05/05	7	170.36	11	172.32	173.50	-4	26,415	-0.02%
2022/05/04	92	169.63	79	167.09	167.00	13	26,359	0.05%
2022/05/03	65	172.72	78	171.48	171.50	-13	26,392	-0.05%
2022/04/29	111	176.53	31.1	175.21	174.00	79.9	26,523	0.30%	大買/
2022/04/28	9	170.50	3	171.33	169.50	6	26,444	0.02%
2022/04/27	59.1	169.13	9	173.28	175.00	50.1	26,567	0.19%
2022/04/26	54	173.43	6	173.75	175.00	48	26,696	0.18%
2022/04/25	70.1	169.87	53.1	169.50	169.50	17	26,938	0.06%
2022/04/22	9	181.56	8	182.44	180.50	1	26,942	0.00%
2022/04/21	7.1	184.74	44	186.25	185.00	-36.9	27,071	-0.14%
2022/04/20	12.1	183.35	21	181.38	179.00	-8.9	27,297	-0.03%
2022/04/19	10	176.90	15.5	177.07	177.00	-5.5	27,306	-0.02%
2022/04/18	8	171.14	7	170.86	169.50	1	27,393	0.00%
2022/04/15	65	174.36	58.1	170.65	170.50	6.9	27,735	0.02%
2022/04/14	21.1	173.87	48	178.57	179.50	-26.9	28,304	-0.10%
2022/04/13	2	170.00	4	172.88	173.00	-2	28,427	-0.01%
2022/04/12	3.7	166.28	8	170.50	169.50	-4.3	28,619	-0.02%
2022/04/11	116	167.97	109.2	168.02	168.00	6.8	28,722	0.02%	大買/大賣/
2022/04/08	7	170.94	12	174.21	174.50	-5	28,998	-0.02%
2022/04/07	118.2	172.82	130	168.51	168.00	-11.8	28,841	-0.04%	大買/大賣/
2022/04/06	120.1	176.86	113	176.49	176.50	7.1	28,591	0.02%	大買/大賣/
2022/04/01	58	179.55	54.1	180.42	180.50	3.9	28,306	0.01%
2022/03/31	23	187.66	21.5	183.87	185.00	1.5	28,140	0.01%
2022/03/30	57	177.30	57	180.32	179.50	0	28,215	0.00%
2022/03/29	74.3	177.84	19.2	177.89	179.50	55.1	27,933	0.20%
2022/03/28	41	176.12	51	177.67	181.50	-10	27,650	-0.04%
2022/03/25	41	177.33	48.2	176.35	177.00	-7.2	27,280	-0.03%
2022/03/24	24	167.90	35	165.66	172.50	-11	26,557	-0.04%
2022/03/23	6	154.83	9.9	155.08	157.00	-3.9	25,865	-0.02%
2022/03/22	3	150.17	11.3	148.74	153.00	-8.3	26,108	-0.03%
2022/03/21	1.1	145.95	2	144.50	144.50	-0.9	25,879	0.00%
2022/03/18	2	143.00	5.2	144.48	145.50	-3.2	26,077	-0.01%
2022/03/17	3.4	139.85	12.5	138.04	140.00	-9.1	25,941	-0.04%
2022/03/16	50	130.50	70	130.00	130.00	-20	25,870	-0.08%
2022/03/15	120.1	131.51	106	126.52	126.50	14.1	26,235	0.05%	大買/大賣/
2022/03/14	6.2	133.12	5	134.30	136.00	1.2	26,500	0.00%
2022/03/11	113	130.31	60.5	131.90	132.00	52.5	26,591	0.20%	大買/
2022/03/10	11.3	134.60	6	132.84	131.00	5.2	26,570	0.02%
2022/03/09	7	132.36	18	132.83	134.50	-11	26,616	-0.04%
2022/03/08	71.1	135.63	270.5	131.56	130.00	-199.4	26,447	-0.75%	大賣/鉅額交易
2022/03/07	46.1	138.27	25	137.98	138.00	21.1	26,398	0.08%
2022/03/04	14	146.50	22	146.70	147.00	-8	26,573	-0.03%
2022/03/03	76	146.99	63	146.59	146.50	13	26,961	0.05%
2022/03/02	118.3	147.99	113	146.54	146.50	5.3	27,141	0.02%	大買/大賣/
2022/03/01	204	150.98	152.1	150.00	150.00	51.9	27,201	0.19%	大買/大賣/
2022/02/25	48	150.48	40.1	148.30	147.50	7.9	27,962	0.03%
2022/02/24	75	152.14	24	147.83	147.00	51	26,920	0.19%
2022/02/23	55	151.73	12.1	151.76	152.50	42.9	27,583	0.16%
2022/02/22	56	146.47	2	146.00	146.00	54	28,880	0.19%
2022/02/21	52	147.46	8	148.25	149.00	44	28,897	0.15%
2022/02/18	106	146.64	15	144.63	146.00	91	28,964	0.31%	大買/
2022/02/17	108	145.88	12	145.68	146.00	96	28,875	0.33%	大買/
2022/02/16	123.1	139.24	35	141.43	140.50	88.1	28,656	0.31%	大買/
2022/02/15	83.1	140.25	19	138.95	138.00	64.1	28,612	0.22%
2022/02/14	29	141.62	17	141.65	141.50	12	28,361	0.04%
2022/02/11	99.3	149.32	74	148.54	148.50	25.3	28,145	0.09%
2022/02/10	137	157.66	131	152.94	152.00	6	28,105	0.02%	大買/大賣/
2022/02/09	166	155.95	16	158.81	156.50	150	27,722	0.54%	大買/鉅額交易
2022/02/08	188	156.46	82	154.11	154.00	106	27,684	0.38%	大買/鉅額交易
2022/02/07	2	155.25	2	155.00	157.50	0	27,610	0.00%
2022/01/26	9.4	146.93	6	147.33	146.50	3.4	27,338	0.01%
2022/01/25	10	151.65	9	148.78	147.50	1	27,662	0.00%
2022/01/24	213	150.05	154	154.35	154.50	59	27,855	0.21%	大買/大賣/
2022/01/21	1	155.50	1.2	155.85	153.00	-0.2	27,721	0.00%
2022/01/20	128	156.23	64.6	155.61	155.50	63.5	27,787	0.23%	大買/
2022/01/19	167	158.26	20.5	158.77	160.00	146.5	27,546	0.53%	大買/鉅額交易
2022/01/18	426	156.00	22.2	157.33	157.50	403.8	27,586	1.46%	大買/鉅額交易
2022/01/17	285	149.34	5	151.00	153.00	280	27,342	1.02%	大買/鉅額交易
2022/01/14	111	146.75	12.3	146.03	149.50	98.7	27,570	0.36%	大買/
2022/01/13	613.8	139.32	15.7	143.83	145.50	598.1	27,268	2.19%	大買/鉅額交易
2022/01/12	118.1	145.43	111.3	145.86	146.00	6.8	26,742	0.03%	大買/大賣/
2022/01/11	13.5	149.53	23	150.17	148.00	-9.5	26,472	-0.04%
2022/01/10	24.3	146.32	80	147.34	147.00	-55.7	26,245	-0.21%
2022/01/07	13.1	152.86	166.3	151.11	150.00	-153.2	25,915	-0.59%	大賣/鉅額交易
2022/01/06	16.6	151.67	16	154.88	158.50	0.6	25,141	0.00%
2022/01/05	118.2	156.65	35	153.36	152.00	83.2	24,830	0.33%	大買/
2022/01/04	13	156.92	70.5	156.43	156.50	-57.5	24,805	-0.23%
2022/01/03	20.1	157.02	16	157.03	155.00	4.1	24,513	0.02%
2021/12/30	156.5	148.08	7	148.93	151.00	149.5	23,918	0.63%	大買/鉅額交易
2021/12/29	161	148.41	157	146.01	146.00	4	23,910	0.02%	大買/大賣/
2021/12/28	58	148.19	9	148.44	148.50	49	24,017	0.20%
2021/12/27	12	148.25	12	147.63	146.50	0	23,982	0.00%
2021/12/24	34	147.81	38.1	149.45	148.00	-4.1	23,720	-0.02%
2021/12/23	3	138.67	11.4	141.65	142.50	-8.4	22,952	-0.04%
2021/12/22	209	136.53	3	137.83	138.00	206	23,031	0.89%	大買/鉅額交易
2021/12/21	8	136.38	210	136.99	136.50	-202	23,073	-0.88%	大賣/鉅額交易
2021/12/20	110.2	143.09	5	135.00	134.00	105.2	23,026	0.46%	大買/鉅額交易
2021/12/17	51.2	140.50	5	141.30	143.00	46.2	23,008	0.20%
2021/12/16	26	139.83	18.1	141.31	143.00	7.9	22,816	0.03%
2021/12/15	112	133.02	14	134.54	135.00	98	22,129	0.44%	大買/
2021/12/14	3.1	133.38	12	133.38	135.00	-8.9	21,914	-0.04%
2021/12/13	16	135.97	5.4	137.58	135.00	10.6	21,607	0.05%
2021/12/10	2	135.00	3	134.17	136.00	-1	21,243	0.00%
2021/12/09	6	134.75	3	132.50	131.50	3	20,944	0.01%
2021/12/08	119.1	128.87	21	130.81	133.00	98.1	20,495	0.48%	大買/
2021/12/07	3	124.00	7	125.57	129.00	-4	20,086	-0.02%
2021/12/06	6	123.33	103	121.47	123.00	-97	19,850	-0.49%	大賣/
2021/12/03	8	124.19	8	124.50	127.00	0	19,809	0.00%
2021/12/02	104.1	124.43	5	120.00	118.00	99.1	19,497	0.51%	大買/
2021/12/01	104	120.01	5	120.80	122.00	99	19,303	0.51%	大買/
2021/11/30	8	125.25	10	125.05	125.50	-2	19,069	-0.01%
2021/11/29	21	120.02	20	118.35	123.00	1	18,690	0.01%
2021/11/26	7	119.36	7	119.00	116.50	0	18,253	0.00%
2021/11/25	8	121.00	14	121.54	124.00	-6	18,128	-0.03%
2021/11/24	627	127.58	15	120.20	121.50	612	18,025	3.40%	大買/鉅額交易
2021/11/23	9	120.89	14	119.29	122.00	-5	17,380	-0.03%
2021/11/22	42	119.44	39	120.05	121.00	3	17,102	0.02%
2021/11/19	17	115.29	34	115.49	117.00	-17	16,077	-0.11%
2021/11/18	0	0.00	33	106.15	106.50	-33	14,565	-0.23%
2021/11/17	10	94.11	10	94.74	97.00	0	14,477	0.00%
2021/11/16	6	92.58	7	92.84	93.00	-1	14,555	-0.01%
2021/11/15	16	93.37	11	92.95	92.90	5	14,594	0.03%
2021/11/12	17	94.10	17	94.21	94.00	0	14,618	0.00%
2021/11/11	6	91.67	3	91.67	91.30	3	14,472	0.02%
2021/11/10	11.2	90.41	128	90.53	90.40	-116.8	14,615	-0.80%	大賣/鉅額交易
2021/11/09	217.3	92.41	100	90.70	90.40	117.3	14,599	0.80%	大買/鉅額交易
2021/11/08	17	90.54	6	88.30	88.30	11	14,387	0.08%
2021/11/05	11.1	88.85	17	89.94	93.40	-5.9	14,490	-0.04%
2021/11/04	21	92.40	17	91.34	90.60	4	14,242	0.03%
2021/11/03	18	93.56	30	93.65	93.70	-12	14,336	-0.08%
2021/11/02	10	96.51	22	96.33	93.10	-12	14,258	-0.08%
2021/11/01	21	94.99	41	94.60	95.60	-20	13,772	-0.15%
2021/10/29	109	90.75	212	91.51	91.90	-103	13,483	-0.76%	大買/大賣/鉅額交易
2021/10/28	16	91.53	15	92.34	90.90	1	13,464	0.01%
2021/10/27	17	87.89	12	88.28	88.20	5	13,179	0.04%
2021/10/26	42	89.25	39	88.93	88.30	3	13,181	0.02%
2021/10/25	111	85.75	4	87.10	87.10	107	12,835	0.83%	大買/鉅額交易
2021/10/22	29	84.61	31	86.12	86.60	-2	12,899	-0.02%
2021/10/21	16	81.56	16	81.54	81.10	0	12,593	0.00%
2021/10/20	14	81.65	13	81.40	81.10	1	12,804	0.01%
2021/10/19	8	80.95	3.1	81.67	82.00	5	12,849	0.04%
2021/10/18	11	79.42	11	79.99	80.50	0	12,887	0.00%
2021/10/15	4	78.38	10	78.43	79.00	-6	13,101	-0.05%
2021/10/14	11	75.67	108	74.88	74.50	-97	13,458	-0.72%	大賣/
2021/10/13	6	78.15	4	78.33	77.30	2	13,687	0.01%
2021/10/12	422	78.46	31	78.19	78.90	391	13,570	2.88%	大買/鉅額交易
2021/10/08	9	73.29	69	74.09	74.00	-60	13,284	-0.45%
2021/10/07	11	71.99	14	72.44	72.60	-3	13,358	-0.02%
2021/10/06	7	71.23	9	71.97	70.70	-2	13,536	-0.01%
2021/10/05	153	70.60	2	68.90	70.60	151	13,501	1.12%	大買/鉅額交易
2021/10/04	9	70.54	3	71.57	69.00	6	13,401	0.04%
2021/10/01	6	72.82	6	73.22	72.50	0	13,377	0.00%
2021/09/30	8	73.79	4	73.95	73.80	4	13,553	0.03%
2021/09/29	9	75.02	2	75.05	73.10	7	13,839	0.05%
2021/09/28	6	80.30	2	82.80	78.70	4	13,692	0.03%
2021/09/27	6	81.83	7	81.91	82.40	-1	13,539	-0.01%
2021/09/24	17	81.43	27	81.49	82.50	-10	13,495	-0.07%
2021/09/23	3	77.10	4	77.08	78.80	-1	13,274	-0.01%
2021/09/22	1	75.60	1	76.20	75.70	0	13,293	0.00%
2021/09/17	3	75.80	0	0.00	75.70	3	13,406	0.02%
2021/09/15	2	77.15	4	77.15	76.20	-2	13,604	-0.01%
2021/09/13	11	79.01	2	79.10	77.50	9	14,245	0.06%
2021/09/10	2	78.60	13	78.84	78.90	-11	14,266	-0.08%
2021/09/09	3	76.27	5	76.50	77.30	-2	14,264	-0.01%
2021/09/08	9	77.04	5.1	76.93	76.30	3.9	14,439	0.03%
2021/09/07	4.1	74.08	4.6	74.25	75.20	-0.5	14,533	0.00%
2021/09/06	1.5	75.98	1	76.60	75.20	0.5	14,779	0.00%
2021/09/03	4	75.75	4	75.86	75.80	0	14,783	0.00%
2021/09/02	8	77.33	1.2	78.72	75.80	6.8	14,745	0.05%
2021/09/01	6	78.50	1	79.30	78.50	5	14,701	0.03%
2021/08/31	13	77.69	6.4	78.48	78.30	6.6	14,683	0.04%
2021/08/30	21.6	81.18	4	81.00	80.50	17.6	14,568	0.12%
2021/08/27	19.2	82.06	13	81.52	82.40	6.2	14,439	0.04%
2021/08/26	6	78.42	17	78.84	80.30	-11	14,087	-0.08%
2021/08/25	5	76.22	3	76.03	77.00	2	14,095	0.01%
2021/08/24	6	76.67	2	76.90	76.00	4	14,144	0.03%
2021/08/23	4	77.65	3	77.37	77.50	1	14,026	0.01%
2021/08/20	13	75.40	30	75.98	77.20	-17	13,897	-0.12%
2021/08/19	9.1	76.04	9	75.46	73.00	0.1	13,602	0.00%
2021/08/18	1	76.00	3	74.60	77.10	-2	13,620	-0.01%
2021/08/17	12	73.46	5	74.02	71.70	7	13,630	0.05%
2021/08/16	14	72.56	16	73.46	76.20	-2	13,559	-0.01%
2021/08/13	15	77.95	3	78.63	76.00	12	13,425	0.09%
2021/08/12	12	77.82	11	77.67	78.80	1	13,651	0.01%
2021/08/11	12	79.02	3	77.80	77.20	9	13,660	0.07%
2021/08/10	5	81.78	8	81.89	82.80	-3	13,480	-0.02%
2021/08/09	6	82.28	6	83.77	80.90	0	13,602	0.00%
2021/08/06	4.4	87.52	0	0.00	87.30	4.4	13,439	0.03%
2021/08/05	4	88.05	8	88.30	88.30	-4	13,551	-0.03%
2021/08/04	9.7	88.23	10	88.80	88.20	-0.4	13,790	0.00%
2021/08/03	2	84.00	15	85.47	87.80	-13	13,794	-0.09%
2021/08/02	14	82.15	17	82.74	83.10	-3	13,646	-0.02%
2021/07/30	5	81.70	0	0.00	80.60	5	13,528	0.04%
2021/07/29	3	81.50	3	82.70	83.10	0	13,469	0.00%
2021/07/28	12	80.73	4	78.75	82.20	8	13,456	0.06%
2021/07/27	29	87.14	11	86.90	85.10	18	13,395	0.13%
2021/07/26	7	88.71	59	90.06	89.70	-52	13,392	-0.39%
2021/07/23	16	86.21	30	87.25	87.20	-14	13,495	-0.10%
2021/07/22	3	87.80	8	87.25	86.70	-5	13,627	-0.04%
2021/07/21	28	89.63	10	90.24	84.70	18	13,517	0.13%
2021/07/20	26	90.78	33	91.81	91.70	-7	13,586	-0.05%
2021/07/19	14	88.16	20	87.89	89.60	-6	13,331	-0.05%
2021/07/16	10	83.12	2	82.80	83.00	8	13,088	0.06%
2021/07/15	16	83.88	9	84.13	83.80	7	13,148	0.05%
2021/07/14	11	85.55	7.3	85.43	85.10	3.7	13,153	0.03%
2021/07/13	9	85.67	8	86.36	85.80	1	13,029	0.01%
2021/07/12	4	84.05	5	84.06	84.20	-1	12,905	-0.01%
2021/07/09	6	82.58	17	82.65	83.20	-11	12,932	-0.09%
2021/07/08	18	81.27	15	82.00	82.10	3	12,967	0.02%
2021/07/07	18.1	81.85	15	81.51	81.60	3.1	12,863	0.02%
2021/07/06	20.3	80.83	23	81.23	80.10	-2.7	12,696	-0.02%
2021/07/05	13	76.01	15	75.55	77.50	-2	12,519	-0.02%
2021/07/02	4	74.28	7	74.31	74.20	-3	12,507	-0.02%
2021/07/01	9	74.92	10	75.32	74.20	-1	12,619	-0.01%
2021/06/30	9	73.57	6	74.35	74.60	3	12,526	0.02%
2021/06/29	14	74.82	8	75.10	74.10	6	12,405	0.05%
2021/06/28	32	75.71	19	75.05	75.60	13	12,425	0.10%
2021/06/25	3	72.87	2	73.30	73.40	1	12,329	0.01%
2021/06/24	22	73.91	3	73.93	73.50	19	12,357	0.15%
2021/06/23	6	75.02	9	75.07	74.80	-3	12,292	-0.02%
2021/06/22	16	72.61	15	73.13	72.40	1	12,022	0.01%
2021/06/21	10	70.43	10	70.62	70.40	0	11,687	0.00%
2021/06/18	4	70.78	11	70.54	70.60	-7	11,698	-0.06%
2021/06/17	7	69.99	20	70.61	71.20	-13	11,722	-0.11%
2021/06/16	10	69.02	7	68.99	69.30	3	11,791	0.03%
2021/06/15	6	68.07	7	67.40	67.80	-1	11,687	-0.01%
2021/06/11	0	0.00	1	63.40	63.60	-1	11,555	-0.01%
2021/06/09	2	64.35	1	65.20	65.00	1	11,889	0.01%
2021/06/08	1	65.20	6	65.62	64.80	-5	11,937	-0.04%
2021/06/07	12	63.93	11	64.00	64.10	1	11,934	0.01%
2021/06/04	2	64.75	1	64.20	64.30	1	11,845	0.01%
2021/06/03	3	65.53	3	65.67	65.80	0	11,859	0.00%
2021/06/02	3	64.30	4	65.15	64.30	-1	11,861	-0.01%
2021/06/01	3	63.47	6	63.35	64.00	-3	11,763	-0.03%
2021/05/27	1	61.30	0	0.00	60.80	1	11,814	0.01%
2021/05/26	4	61.38	5	61.60	62.00	-1	11,829	-0.01%
2021/05/25	2	59.25	17	60.58	62.10	-15	11,766	-0.13%
2021/05/24	1	57.60	0	0.00	57.70	1	11,779	0.01%
2021/05/21	2	57.60	2	57.45	57.60	0	11,816	0.00%
2021/05/20	13	57.82	11	58.28	57.50	2	11,905	0.02%
2021/05/19	4	56.15	5	56.60	56.80	-1	11,823	-0.01%
2021/05/18	8	55.21	4	55.70	55.80	4	12,099	0.03%
2021/05/17	3	55.33	4.2	53.75	52.20	-1.2	12,110	-0.01%
2021/05/14	6.2	57.05	5	56.98	56.80	1.2	11,978	0.01%
2021/05/13	2	55.30	1	55.00	55.20	1	11,918	0.01%
2021/05/12	12	53.23	1	56.40	54.50	11	11,847	0.09%
2021/05/11	2	58.15	8	57.81	55.30	-6	11,750	-0.05%
2021/05/10	6	59.98	0	0.00	59.90	6	12,020	0.05%
2021/05/07	2	60.80	7	60.97	61.40	-5	12,225	-0.04%
2021/05/06	5	59.72	6	60.63	59.00	-1	12,352	-0.01%
2021/05/05	4	59.80	2	61.15	58.90	2	12,507	0.02%
2021/05/04	13	62.35	5	62.92	60.50	8	12,696	0.06%
2021/05/03	8	64.74	8	65.11	63.00	0	12,729	0.00%
2021/04/29	18	68.19	12	68.90	66.40	6	12,823	0.05%
2021/04/28	7	65.96	14	65.22	65.70	-7	12,537	-0.06%
2021/04/27	4	62.55	2	63.40	62.30	2	12,354	0.02%
2021/04/26	25	62.80	32	63.26	62.80	-7	12,303	-0.06%
2021/04/23	11	60.41	15	59.19	61.40	-4	11,914	-0.03%
2021/04/22	3	56.67	0	0.00	55.90	3	11,783	0.03%
2021/04/21	7	58.34	2	58.30	57.30	5	11,799	0.04%
2021/04/20	1	55.70	4	56.88	57.40	-3	11,736	-0.03%
2021/04/16	4	55.48	0	0.00	55.20	4	11,708	0.03%
2021/04/15	1	55.90	60	55.60	56.00	-59	11,723	-0.50%
2021/04/14	1	53.60	0	0.00	52.90	1	11,656	0.01%
2021/04/13	14	54.51	38	54.57	54.00	-24	11,682	-0.21%
2021/04/12	16	54.62	5	55.70	54.60	11	12,037	0.09%
2021/04/09	7	55.29	0	0.00	55.30	7	12,358	0.06%
2021/04/08	0	0.00	5	56.46	57.00	-5	12,227	-0.04%
2021/04/07	1	55.10	3	55.83	56.70	-2	12,186	-0.02%
2021/04/06	0	0.00	1	55.00	54.90	-1	12,081	-0.01%
2021/04/01	1	54.90	1	55.40	55.00	0	12,093	0.00%
2021/03/30	0	0.00	2	54.00	54.20	-2	12,004	-0.02%
2021/03/29	4	54.15	1	55.30	54.20	3	12,152	0.02%
2021/03/26	0	0.00	1.1	54.34	54.50	-1.1	12,295	-0.01%
2021/03/25	1	53.60	1	53.40	53.30	0	12,454	0.00%
2021/03/24	1	53.50	2	54.40	54.30	-1	12,934	-0.01%
2021/03/23	2.1	53.89	1	54.40	53.40	1.1	13,027	0.01%
2021/03/22	3	54.53	1	54.90	54.70	2	13,350	0.01%
2021/03/19	11	54.68	14	54.31	54.80	-3	13,461	-0.02%
2021/03/18	3	53.63	5	53.80	53.90	-2	13,316	-0.02%
2021/03/17	3	52.37	3	53.00	52.60	0	13,694	0.00%
2021/03/16	5	52.80	5	53.18	53.50	0	13,719	0.00%
2021/03/15	3	51.90	7	51.73	52.10	-4	13,566	-0.03%
2021/03/12	2	50.40	0	0.00	50.40	2	13,435	0.01%
2021/03/11	3	50.47	1	51.10	51.10	2	13,364	0.01%
2021/03/09	2	49.83	3	49.20	49.40	-1	13,567	-0.01%
2021/03/08	1	49.00	1	49.80	49.20	0	13,596	0.00%
2021/03/05	4	49.85	6	49.58	49.00	-2	13,605	-0.01%
2021/03/04	1	50.40	3	51.07	50.20	-2	13,548	-0.01%
2021/03/03	7	50.60	5	50.60	50.90	2	13,466	0.01%
2021/03/02	4	51.65	15	51.20	50.80	-11	13,458	-0.08%
2021/02/26	9	50.04	0	0.00	50.50	9	13,419	0.07%
2021/02/25	2	50.70	3	50.93	51.10	-1	13,502	-0.01%
2021/02/24	9	50.48	0	0.00	49.70	9	13,605	0.07%
2021/02/23	9	52.03	3	52.20	51.40	6	13,783	0.04%
2021/02/22	6	53.98	4	53.80	53.00	2	13,846	0.01%
2021/02/19	5	51.96	4	52.53	52.60	1	13,716	0.01%
2021/02/18	8	50.36	11	51.37	52.60	-3	13,480	-0.02%
2021/02/17	1	50.00	3	49.97	49.35	-2	13,096	-0.02%
2021/02/05	3	48.08	0	0.00	48.05	3	12,921	0.02%
2021/02/04	7	49.14	16	48.78	48.50	-9	12,838	-0.07%
2021/02/03	2	49.30	3	49.60	49.90	-1	12,713	-0.01%
2021/02/02	18	49.62	14	49.75	49.60	4	12,568	0.03%
2021/02/01	4	49.55	9	50.29	50.50	-5	12,400	-0.04%
2021/01/29	15	49.05	25	49.16	49.10	-10	11,970	-0.08%
2021/01/28	3	48.52	6	48.58	47.20	-3	11,788	-0.03%
2021/01/27	4	49.65	16	50.03	49.55	-12	11,599	-0.10%
2021/01/26	4	49.15	14	49.55	49.25	-10	11,336	-0.09%
2021/01/25	2	47.55	19	48.83	48.60	-17	11,053	-0.15%
2021/01/22	3	46.58	14	46.98	48.10	-11	10,747	-0.10%
2021/01/21	6	45.25	25	45.10	45.35	-19	10,434	-0.18%
2021/01/20	1	43.65	5	43.94	43.35	-4	10,307	-0.04%
2021/01/19	10	44.80	2	44.65	44.55	8	10,227	0.08%
2021/01/18	2	44.10	10	43.85	44.80	-8	10,163	-0.08%
2021/01/15	3	44.27	1	45.30	44.30	2	10,066	0.02%
2021/01/14	4	45.46	0	0.00	45.25	4	9,898	0.04%
2021/01/13	1	46.00	0	0.00	46.05	1	9,753	0.01%
2021/01/12	5	46.46	5	46.47	46.30	0	9,641	0.00%
2021/01/11	1	47.25	2	47.65	47.80	-1	9,521	-0.01%
2021/01/08	4	47.78	4	47.33	47.45	0	9,504	0.00%
2021/01/07	4	48.19	7	48.45	48.15	-3	9,418	-0.03%
2021/01/06	4	48.00	14	48.86	47.05	-10	9,411	-0.11%
2021/01/05	108	48.98	81.2	48.82	49.00	26.8	9,338	0.29%	大買/
2021/01/04	2.2	47.05	17.4	47.52	48.50	-15.2	8,979	-0.17%
2020/12/31	3	45.95	7.2	45.95	45.80	-4.2	8,581	-0.05%
2020/12/30	3.2	45.85	10	46.09	45.95	-6.8	8,502	-0.08%
2020/12/29	3	45.82	1	46.15	45.65	2	8,427	0.02%
2020/12/28	5	46.06	7	46.17	46.65	-2	8,355	-0.02%
2020/12/25	2	45.15	1	45.65	45.30	1	8,273	0.01%
2020/12/24	7	45.78	3	46.23	45.45	4	8,225	0.05%
2020/12/23	13	46.12	12	46.27	45.85	1	8,175	0.01%
2020/12/22	22	46.86	7.3	47.69	45.50	14.7	8,084	0.18%
2020/12/21	12	46.47	22	46.98	48.20	-10	7,859	-0.13%
2020/12/18	12.3	47.15	34	47.87	46.10	-21.7	7,645	-0.28%
2020/12/17	27	46.06	7	46.21	46.30	20	7,137	0.28%
2020/12/16	7	45.34	35	46.27	46.90	-28	6,983	-0.40%
2020/12/15	8	44.17	3	45.13	43.80	5	6,570	0.08%
2020/12/14	3	45.33	24	45.45	46.00	-21	6,367	-0.33%
2020/12/11	10	44.82	17	45.55	45.40	-7	6,225	-0.11%
2020/12/10	0	0.00	10	43.44	43.45	-10	5,707	-0.18%
2020/12/09	3	42.30	0	0.00	42.20	3	5,573	0.05%
2020/12/08	0	0.00	4	42.90	42.85	-4	5,507	-0.07%
2020/12/07	2	43.03	1	42.75	42.90	1	5,773	0.02%
2020/12/04	7	43.23	17	43.44	43.05	-10	5,885	-0.17%
2020/12/03	3	42.68	22	42.82	42.75	-19	5,731	-0.33%
2020/12/02	0	0.00	1	43.00	42.55	-1	5,636	-0.02%
2020/12/01	0	0.00	9	42.29	42.50	-9	5,581	-0.16%
2020/11/30	1	41.50	5	41.76	41.00	-4	5,576	-0.07%
2020/11/27	5	41.58	3	41.73	41.75	2	5,694	0.04%
2020/11/26	2	42.23	1	42.00	41.95	1	5,804	0.02%
2020/11/25	9	41.82	10	41.78	41.90	-1	5,880	-0.02%
2020/11/24	22	42.43	2	42.18	42.10	20	6,174	0.32%
2020/11/23	16	42.73	21	42.81	42.80	-5	6,054	-0.08%
2020/11/20	15	41.82	15	41.72	41.90	0	5,885	0.00%
2020/11/19	6	40.23	17	40.57	40.70	-11	5,592	-0.20%
2020/11/18	4	39.83	8	39.83	39.95	-4	5,521	-0.07%
2020/11/17	12	39.13	0	0.00	38.90	12	5,601	0.21%
2020/11/16	1	39.35	0	0.00	39.35	1	5,868	0.02%
2020/11/13	4	39.39	2	39.28	39.35	2	6,110	0.03%
2020/11/12	1	39.55	3	39.55	39.35	-2	6,406	-0.03%
2020/11/10	3	39.60	2	39.63	39.40	1	6,801	0.01%
2020/11/09	9	39.83	8	40.06	39.80	1	7,407	0.01%
2020/11/06	8	39.49	8	39.76	39.30	0	7,464	0.00%
2020/11/05	9	39.89	13	39.59	39.30	-4	7,547	-0.05%
2020/11/04	1	38.85	1	38.80	39.45	0	7,610	0.00%
2020/11/03	1	38.60	0	0.00	39.00	1	7,663	0.01%
2020/10/30	1	38.75	0	0.00	38.25	1	7,765	0.01%
2020/10/29	5	38.61	3	38.53	39.05	2	7,884	0.03%
2020/10/28	7	39.34	7	39.31	39.20	0	7,902	0.00%
2020/10/27	1	39.00	3	38.92	39.15	-2	7,906	-0.03%
2020/10/26	1	39.15	3	39.35	39.10	-2	7,938	-0.03%
2020/10/23	1	38.85	0	0.00	38.85	1	7,975	0.01%
2020/10/22	2	38.63	2	38.55	39.10	0	8,123	0.00%
2020/10/21	2	38.58	3	38.90	38.45	-1	8,166	-0.01%
2020/10/20	9	38.61	1	38.70	38.50	8	8,262	0.10%
2020/10/19	24	38.62	20	39.00	38.85	4	8,349	0.05%
2020/10/16	0	0.00	1	39.30	38.60	-1	8,510	-0.01%
2020/10/15	5	39.36	3	39.37	39.50	2	8,647	0.02%
2020/10/14	5	39.19	9	39.41	39.65	-4	8,656	-0.05%
2020/10/13	7	36.86	9	36.96	38.10	-2	8,795	-0.02%
2020/10/12	2	37.78	0	0.00	37.50	2	8,885	0.02%
2020/10/08	5	38.56	3	38.85	38.35	2	8,979	0.02%
2020/10/07	2	38.80	1	38.65	38.70	1	9,186	0.01%
2020/10/06	1	38.90	0	0.00	39.05	1	9,384	0.01%
2020/10/05	1	38.20	3	38.05	38.55	-2	9,582	-0.02%
2020/09/30	5	37.92	3	37.80	38.10	2	9,882	0.02%
2020/09/29	1	37.95	1	37.85	37.75	0	9,976	0.00%
2020/09/28	5	37.92	2	37.93	37.90	3	10,155	0.03%
2020/09/25	4	37.90	5	37.75	37.60	-1	10,413	-0.01%
2020/09/24	1	38.90	1	39.05	38.55	0	10,511	0.00%
2020/09/23	1	40.30	0	0.00	39.55	1	10,802	0.01%
2020/09/22	2	40.08	3	39.97	40.05	-1	11,084	-0.01%
2020/09/21	7	40.39	8.9	40.43	40.20	-1.9	11,099	-0.02%
2020/09/18	10	40.66	4	40.59	40.70	6	11,199	0.05%
2020/09/17	3	40.95	3	41.07	40.85	0	11,195	0.00%
2020/09/16	10	41.67	4	41.56	41.30	6	11,249	0.05%
2020/09/15	7	42.16	12	41.91	41.65	-5	11,338	-0.04%
2020/09/14	6	41.69	8	41.78	41.70	-2	11,693	-0.02%
2020/09/11	6	40.65	7	40.62	41.10	-1	12,061	-0.01%
2020/09/10	14	42.10	9	42.15	40.80	5	12,189	0.04%
2020/09/09	4	40.88	7	41.26	41.15	-3	12,078	-0.02%
2020/09/08	1	40.00	1	40.05	40.00	0	11,968	0.00%
2020/09/07	6	40.23	0	0.00	40.10	6	12,136	0.05%
2020/09/04	1	40.40	1	40.55	40.65	0	12,307	0.00%
2020/09/03	3	41.62	0	0.00	41.00	3	12,619	0.02%
2020/09/02	4	41.10	2	41.70	41.15	2	13,279	0.02%
2020/09/01	6	40.91	4	40.91	40.60	2	13,354	0.01%
2020/08/31	4	41.66	1	41.50	41.20	3	13,354	0.02%
2020/08/28	10	41.47	9	41.66	41.40	1	13,442	0.01%
2020/08/27	1	39.85	1	39.95	40.05	0	13,279	0.00%
2020/08/26	2	39.78	2	39.75	39.80	0	13,449	0.00%
2020/08/25	2	39.73	2	39.90	40.10	0	13,704	0.00%
2020/08/21	6.2	38.52	2	38.78	38.50	4.2	14,062	0.03%
2020/08/20	6	38.37	11	37.82	38.50	-5	14,188	-0.04%
2020/08/19	13	40.24	7	40.30	40.10	6	14,272	0.04%
2020/08/18	22	41.93	8	42.49	41.20	14	14,805	0.09%
2020/08/17	7	43.33	4	43.80	43.50	3	15,335	0.02%
2020/08/14	13	43.40	7	43.86	43.55	6	15,665	0.04%
2020/08/13	16	42.36	47	43.97	44.00	-31	16,035	-0.19%
2020/08/12	1	40.80	0	0.00	40.90	1	15,663	0.01%
2020/08/11	1	40.55	1	41.05	41.30	0	15,714	0.00%
2020/08/10	17	41.26	19	41.56	40.60	-2	15,931	-0.01%
2020/08/07	2	40.40	0	0.00	40.20	2	16,099	0.01%
2020/08/06	1	40.95	0	0.00	41.10	1	16,466	0.01%
2020/08/05	2	41.40	0	0.00	41.40	2	16,852	0.01%
2020/07/31	3	40.67	3	40.85	40.85	0	17,766	0.00%
2020/07/29	2	40.53	0	0.00	40.90	2	17,928	0.01%
2020/07/28	2	39.80	0	0.00	39.45	2	17,901	0.01%
2020/07/27	1	41.50	1	40.55	40.55	0	17,835	0.00%
2020/07/24	6	41.48	0	0.00	41.30	6	17,873	0.03%
2020/07/23	1	41.80	14	42.11	42.00	-13	17,960	-0.07%
2020/07/22	3	41.63	8	42.28	42.80	-5	18,107	-0.03%
2020/07/21	1	41.05	3	41.32	41.50	-2	17,986	-0.01%
2020/07/20	4	39.30	1	39.60	39.65	3	17,840	0.02%
2020/07/17	14	40.36	0	0.00	39.85	14	17,837	0.08%
2020/07/16	4	43.19	4	43.16	43.25	0	17,635	0.00%
2020/07/15	5	42.54	2	42.63	42.50	3	17,423	0.02%
2020/07/14	5	42.96	2	42.75	42.50	3	17,379	0.02%
2020/07/13	8	44.18	7	43.80	44.50	1	17,295	0.01%
2020/07/10	6	42.60	10	42.55	42.50	-4	17,133	-0.02%
2020/07/09	7	41.76	6	41.46	41.95	1	16,925	0.01%
2020/07/08	3	43.80	3	43.35	43.85	0	16,649	0.00%
2020/07/07	9	43.57	15	43.38	43.50	-6	16,597	-0.04%
2020/07/06	14	44.08	17	43.94	44.00	-3	16,597	-0.02%
2020/07/03	20	43.44	5	43.06	43.00	15	16,418	0.09%
2020/07/02	26	42.61	23	43.12	43.95	3	16,271	0.02%
2020/07/01	15	41.89	21	41.88	41.95	-6	15,947	-0.04%
2020/06/30	4	40.86	0	0.00	40.60	4	15,644	0.03%
2020/06/29	4	40.51	10	40.67	40.65	-6	15,658	-0.04%
2020/06/24	9	40.66	23	40.69	40.50	-14	15,616	-0.09%
2020/06/23	13	40.75	14	40.86	40.65	-1	15,686	-0.01%
2020/06/22	15	40.78	9	40.82	40.55	6	15,677	0.04%
2020/06/19	48	40.96	26	40.99	40.50	22	15,803	0.14%
2020/06/18	17	39.86	21	39.97	40.60	-4	15,511	-0.03%
2020/06/17	5	38.45	10	38.36	38.40	-5	15,081	-0.03%
2020/06/16	12	38.16	9	38.17	38.75	3	15,016	0.02%
2020/06/15	9	38.19	8	38.04	37.70	1	15,009	0.01%
2020/06/12	10	38.04	15	37.84	37.95	-5	14,993	-0.03%
2020/06/11	12	38.13	21	38.13	38.20	-9	14,908	-0.06%
2020/06/10	14	37.68	16	37.41	38.05	-2	14,791	-0.01%
2020/06/09	51	38.17	42	38.70	37.35	9	14,569	0.06%
2020/06/08	21	40.98	16	40.58	40.55	5	13,891	0.04%
2020/06/05	14	40.49	3	40.77	40.80	11	13,694	0.08%
2020/06/04	9	40.96	10	40.42	40.35	-1	13,703	-0.01%
2020/06/03	11	41.54	8	41.74	41.10	3	13,553	0.02%
2020/06/02	11	41.51	16	41.53	41.00	-5	13,320	-0.04%
2020/06/01	19	40.98	12	41.75	41.85	7	13,121	0.05%
2020/05/29	5	41.11	4	40.88	40.60	1	12,818	0.01%
2020/05/28	7	41.69	4	41.65	40.55	3	12,660	0.02%
2020/05/27	3	41.70	34	42.15	41.60	-31	12,319	-0.25%
2020/05/26	20	42.35	16	42.00	41.70	4	12,135	0.03%
2020/05/25	38	41.80	59	41.77	42.30	-21	11,780	-0.18%
2020/05/22	118	40.08	86	40.11	39.80	32	11,043	0.29%	大買/
2020/05/21	15	38.80	8	38.75	38.85	7	10,233	0.07%
2020/05/20	27	38.03	39	37.83	39.05	-12	9,765	-0.12%
2020/05/19	18	36.79	17	36.83	36.30	1	9,161	0.01%
2020/05/18	11	35.67	21	35.96	36.10	-10	8,953	-0.11%
2020/05/15	13	36.50	20	36.46	35.80	-7	8,840	-0.08%
2020/05/14	25	37.13	28	37.09	36.50	-3	8,503	-0.04%
2020/05/13	30	36.48	24	36.56	37.45	6	8,158	0.07%
2020/05/12	33	35.47	51	35.88	35.85	-18	7,777	-0.23%
2020/05/11	4	34.25	41	34.27	34.90	-37	7,351	-0.50%
2020/05/08	51	33.30	22	33.21	33.00	29	6,940	0.42%
2020/05/07	12	31.79	25	31.74	31.95	-13	6,412	-0.20%
2020/05/06	5	31.03	13	31.27	31.25	-8	6,293	-0.13%
2020/05/05	14	30.97	25	31.04	30.60	-11	6,183	-0.18%
2020/05/04	26	30.54	0	0.00	30.55	26	6,093	0.43%
2020/04/30	5	31.01	1	30.85	31.00	4	6,073	0.07%
2020/04/29	8	30.84	3	30.72	30.75	5	6,055	0.08%
2020/04/28	11	31.21	3	31.02	30.95	8	6,023	0.13%
2020/04/27	7	30.03	8	30.03	30.80	-1	5,969	-0.02%
2020/04/24	0	0.00	9	28.89	28.95	-9	5,749	-0.16%
2020/04/23	4	28.33	2	28.20	28.35	2	5,699	0.04%
2020/04/22	10	27.85	0	0.00	28.10	10	5,707	0.18%
2020/04/21	2	28.10	0	0.00	27.80	2	5,660	0.04%
2020/04/20	1	28.90	0	0.00	28.85	1	5,640	0.02%
2020/04/17	1	29.75	11	28.93	28.75	-10	5,625	-0.18%
2020/04/16	5	29.10	7	28.79	29.10	-2	5,528	-0.04%
2020/04/15	28	28.21	7	28.27	28.15	21	5,394	0.39%
2020/04/14	0	0.00	1	27.80	27.90	-1	5,394	-0.02%
2020/04/13	0	0.00	10	27.60	27.50	-10	5,393	-0.19%
2020/04/09	7	27.81	9	27.81	27.60	-2	5,419	-0.04%
2020/04/08	3	26.50	7	26.56	26.80	-4	5,307	-0.08%
2020/04/07	2	25.58	2	25.80	25.90	0	5,205	0.00%
2020/04/06	4	25.13	4	25.20	25.20	0	5,157	0.00%
2020/04/01	10	24.80	1	24.90	24.95	9	5,183	0.17%
2020/03/31	1	25.05	3	25.20	24.70	-2	5,167	-0.04%
2020/03/30	7	24.66	4	24.83	25.10	3	5,085	0.06%
2020/03/27	4	24.65	3	24.57	24.60	1	4,988	0.02%
2020/03/26	2	23.88	0	0.00	24.05	2	4,862	0.04%
2020/03/25	8	24.55	1	24.65	24.30	7	4,773	0.15%
2020/03/24	7	23.43	2	23.75	23.75	5	4,530	0.11%
2020/03/20	0	22.65	1	22.90	22.60	-1	4,426	-0.02%
2020/03/19	14	21.66	0	0.00	21.00	14	4,364	0.32%
2020/03/16	4	23.98	1	23.20	23.70	3	4,396	0.07%
2020/03/13	0	0.00	7	24.45	25.00	-7	4,384	-0.16%
2020/03/06	0	0.00	3	30.30	30.30	-3	4,136	-0.07%
2020/03/05	0	0.00	2	30.70	30.60	-2	4,249	-0.05%
2020/03/03	0	0.00	2	30.70	30.55	-2	4,397	-0.05%
2020/02/27	5	31.28	5	31.00	30.90	0	4,561	0.00%
2020/02/26	3	30.80	3	31.12	31.05	0	4,704	0.00%
2020/02/25	1	30.90	9	30.97	31.10	-8	5,137	-0.16%
2020/02/24	0	0.00	2	30.75	30.65	-2	5,145	-0.04%
2020/02/19	2	31.00	0	0.00	31.05	2	5,182	0.04%
2020/02/17	2	30.25	0	0.00	30.35	2	5,173	0.04%
2020/02/14	2	30.45	2	30.40	30.30	0	5,232	0.00%
2020/02/13	3	30.35	2	30.35	30.15	1	5,292	0.02%
2020/02/07	3	29.30	2	29.45	29.30	1	5,834	0.02%
2020/02/05	0	0.00	1	29.35	29.35	-1	6,321	-0.02%
2020/02/04	1	29.50	0	0.00	29.55	1	6,353	0.02%
2020/02/03	1	28.40	1	28.85	29.35	0	6,363	0.00%
2020/01/31	2	29.70	2	29.55	29.75	0	6,368	0.00%
2020/01/30	5	29.10	0	0.00	29.00	5	6,404	0.08%
2020/01/20	10	31.48	0	0.00	31.50	10	6,284	0.16%
2020/01/17	2	31.85	3	31.72	31.40	-1	6,288	-0.02%
2020/01/14	0	0.00	2	31.10	31.40	-2	6,372	-0.03%
2020/01/13	2	30.70	0	0.00	30.75	2	6,421	0.03%
2020/01/10	1	30.60	0	0.00	30.50	1	6,455	0.02%
2020/01/08	2	30.58	20	30.35	30.55	-18	6,520	-0.28%
2020/01/07	1	31.20	0	0.00	31.10	1	6,774	0.01%
2020/01/02	0	0.00	6	31.76	31.90	-6	7,116	-0.08%
2019/12/31	5	31.15	0	0.00	31.25	5	7,162	0.07%
2019/12/25	0	0.00	20	30.80	30.75	-20	7,466	-0.27%
2019/12/19	0	0.00	1	31.05	31.20	-1	7,447	-0.01%
2019/12/18	0	0.00	2	31.15	31.10	-2	7,423	-0.03%
2019/12/17	5	30.83	3	30.85	30.95	2	7,381	0.03%
2019/12/16	0	0.00	2	30.40	31.00	-2	7,349	-0.03%
2019/12/13	2	30.40	0	0.00	30.20	2	7,288	0.03%
2019/12/12	3	30.52	0	0.00	30.20	3	7,172	0.04%
2019/12/11	2	31.00	3	30.75	30.80	-1	7,033	-0.01%
2019/12/10	3	31.40	3	31.70	31.45	0	6,910	0.00%
2019/12/09	1	31.75	0	0.00	31.35	1	6,856	0.01%
2019/12/04	4	31.60	2	31.90	31.90	2	6,846	0.03%
2019/12/02	5	32.18	2	31.45	31.30	3	6,883	0.04%
2019/11/29	11	32.31	0	0.00	32.30	11	6,830	0.16%
2019/11/28	1	32.70	2	32.70	32.70	-1	6,789	-0.01%
2019/11/27	0	0.00	3	33.03	33.15	-3	6,741	-0.04%
2019/11/26	2	32.75	1	33.00	32.60	1	6,676	0.01%
2019/11/25	9	32.67	8	33.14	32.60	1	6,607	0.02%
2019/11/22	23	32.68	27	32.75	32.55	-4	6,450	-0.06%
2019/11/21	1	31.20	1	31.80	32.05	0	6,166	0.00%
2019/11/20	1	31.80	1	31.70	31.50	0	6,381	0.00%
2019/11/19	3	32.27	3	32.20	32.00	0	6,753	0.00%
2019/11/18	1	31.80	0	0.00	32.05	1	6,768	0.01%
2019/11/15	0	0.00	2	32.13	31.85	-2	6,786	-0.03%
2019/11/13	2	31.88	0	0.00	31.80	2	6,794	0.03%
2019/11/12	1	32.40	19.8	32.89	32.55	-18.8	6,786	-0.28%
2019/11/11	13	32.84	10	32.78	32.55	3	6,729	0.04%
2019/11/08	69	32.67	50	32.89	32.85	19	6,584	0.29%
2019/11/07	1	31.85	1	31.80	31.75	0	6,266	0.00%
2019/11/06	1	31.80	2	31.90	32.15	-1	6,253	-0.02%
2019/11/05	0	0.00	17	32.48	32.75	-17	6,175	-0.28%
2019/11/04	5	31.85	41	31.45	32.05	-36	5,941	-0.61%
2019/11/01	1	29.65	0	0.00	29.70	1	5,705	0.02%
2019/10/31	5	30.06	4	29.99	29.95	1	5,708	0.02%
2019/10/30	3	29.95	1	30.00	30.00	2	5,678	0.04%
2019/10/29	9	30.67	0	0.00	30.50	9	5,603	0.16%
2019/10/25	0	0.00	4	31.61	31.55	-4	5,527	-0.07%
2019/10/24	0	0.00	1	31.80	31.75	-1	5,522	-0.02%
2019/10/23	2	31.80	2	31.55	31.50	0	5,547	0.00%
2019/10/22	8	32.26	13	32.26	32.00	-5	5,538	-0.09%
2019/10/21	1	31.80	1	31.80	32.05	0	5,473	0.00%
2019/10/18	0	0.00	1	31.35	31.35	-1	5,387	-0.02%
2019/10/17	1	31.25	25	31.00	31.35	-24	5,366	-0.45%
2019/10/16	1	30.95	1	31.00	30.85	0	5,349	0.00%
2019/10/15	51	31.39	19	31.37	30.90	32	5,293	0.60%
2019/10/14	6	30.17	3	30.93	31.00	3	5,017	0.06%
2019/10/09	0	0.00	1	30.25	30.70	-1	4,732	-0.02%
2019/10/08	2.5	30.58	1	31.20	30.70	1.5	4,734	0.03%
2019/10/07	5	30.44	9	30.67	30.90	-4	4,709	-0.08%
2019/10/04	5	30.07	4	29.80	29.80	1	4,594	0.02%
2019/10/03	12	29.83	9	30.07	30.10	3	4,570	0.07%
2019/10/01	0	0.00	2	28.40	28.05	-2	4,236	-0.05%
2019/09/26	0	0.00	11	28.80	28.90	-11	4,295	-0.26%
2019/09/24	1	28.95	0	0.00	29.00	1	4,368	0.02%
2019/09/11	0	0.00	39	28.84	28.75	-39	4,673	-0.83%
2019/09/10	14	28.36	16	28.93	29.00	-2	4,647	-0.04%
2019/09/05	6	29.65	1	29.20	29.20	5	4,627	0.11%
2019/09/02	10	28.18	0	0.00	28.25	10	4,558	0.22%
2019/08/30	14	28.26	0	0.00	27.90	14	4,556	0.31%
2019/08/29	13	27.93	21	27.85	27.90	-8	4,525	-0.18%
2019/08/28	16	28.05	0	0.00	28.05	16	4,513	0.35%
2019/08/27	12	28.38	1	28.00	28.00	11	4,599	0.24%
2019/08/26	8	27.43	1	28.20	28.10	7	4,548	0.15%
2019/08/23	13	30.33	1	30.30	30.30	12	4,475	0.27%
2019/08/22	48	31.02	3	31.40	30.80	45	4,316	1.04%
2019/08/14	0	0.00	22	32.95	32.70	-22	4,184	-0.53%
2019/08/13	23	31.38	0	0.00	32.35	23	4,226	0.54%
2019/08/08	1	31.85	1	31.90	32.00	0	4,308	0.00%
2019/08/06	3	31.67	0	0.00	32.00	3	4,444	0.07%
2019/08/02	3	33.00	1	32.90	32.80	2	4,542	0.04%
2019/07/31	3	34.25	0	0.00	34.40	3	4,588	0.07%
2019/07/30	0	0.00	3	34.55	34.00	-3	4,598	-0.07%
2019/07/26	1	34.80	0	0.00	34.75	1	4,692	0.02%
2019/07/25	5	35.25	1	35.60	34.85	4	4,719	0.08%
2019/07/24	1	34.85	1	35.05	35.35	0	4,741	0.00%
2019/07/23	2	34.70	1	34.75	34.75	1	4,753	0.02%
2019/07/22	1	35.00	2	34.80	34.80	-1	4,803	-0.02%
2019/07/18	1	34.80	0	0.00	34.60	1	4,903	0.02%
2019/07/17	6	35.30	1	35.35	35.05	5	4,961	0.10%
2019/07/15	1	35.45	3	35.62	35.35	-2	5,215	-0.04%
2019/07/12	3	35.17	4	35.34	35.25	-1	5,313	-0.02%
2019/07/11	4	34.70	16	34.84	34.65	-12	5,449	-0.22%
2019/07/10	0	0.00	1	34.10	34.10	-1	5,479	-0.02%
2019/07/09	1	33.80	2	34.10	33.70	-1	5,638	-0.02%
2019/07/08	2	34.35	0	0.00	34.30	2	5,725	0.03%
2019/07/05	2	34.45	0	0.00	34.55	2	5,925	0.03%
2019/07/04	2	34.35	2	34.50	34.60	0	6,265	0.00%
2019/07/03	1	34.20	1	33.90	33.80	0	6,642	0.00%
2019/07/02	1	34.20	3	34.03	33.95	-2	6,845	-0.03%
2019/06/27	0	0.00	1	33.50	33.60	-1	7,033	-0.01%
2019/06/26	2	32.95	2	33.10	33.15	0	7,213	0.00%
2019/06/24	2	33.85	2	33.73	33.75	0	7,343	0.00%
2019/06/21	4	34.03	4	33.81	33.60	0	7,380	0.00%
2019/06/20	6	33.18	6	33.53	33.70	0	7,327	0.00%
2019/06/19	13	32.61	14	32.54	32.50	-1	7,366	-0.01%
2019/06/18	1	32.30	0	0.00	32.15	1	7,757	0.01%
2019/06/14	1	32.40	0	0.00	32.20	1	7,933	0.01%
2019/06/13	4	32.75	3	32.53	32.65	1	7,961	0.01%
2019/06/12	2	32.20	2	32.25	32.30	0	7,865	0.00%
2019/06/11	14	31.89	32	31.86	31.70	-18	7,877	-0.23%
2019/06/10	21	31.20	2	31.50	31.55	19	8,020	0.24%
2019/06/03	3	30.83	0	0.00	31.05	3	8,323	0.04%
2019/05/31	10	32.00	0	0.00	32.00	10	8,202	0.12%
2019/05/30	20	32.18	0	0.00	31.95	20	8,176	0.24%
2019/05/29	10	31.96	40	32.02	32.70	-30	8,135	-0.37%
2019/05/27	34	30.34	1	30.95	30.95	33	8,098	0.41%
2019/05/24	1	30.15	0	0.00	30.25	1	8,087	0.01%
2019/05/21	1	33.25	0	0.00	33.25	1	7,838	0.01%
2019/05/16	3	34.23	2	34.15	34.05	1	7,855	0.01%
2019/05/15	2	33.20	18	33.43	33.50	-16	7,953	-0.20%
2019/05/14	17	31.38	1	31.75	32.60	16	7,996	0.20%
2019/05/13	2	33.00	0	0.00	33.00	2	7,903	0.03%
2019/05/10	1	34.50	0	0.00	33.95	1	7,912	0.01%
2019/05/09	4	35.29	0	0.00	35.05	4	7,883	0.05%
2019/05/08	2	36.23	0	0.00	36.60	2	7,993	0.03%
2019/05/07	4	36.88	7	36.99	36.95	-3	8,205	-0.04%
2019/05/06	4	36.93	3	37.03	36.70	1	8,284	0.01%
2019/05/03	2	37.50	5	37.82	37.90	-3	8,241	-0.04%
2019/05/02	2	36.90	4	37.35	37.40	-2	8,187	-0.02%
2019/04/30	3	36.40	1	36.25	36.95	2	8,159	0.02%
2019/04/29	2	36.75	5	36.59	36.25	-3	8,146	-0.04%
2019/04/26	5	37.37	2	37.00	37.00	3	8,183	0.04%
2019/04/25	2	37.85	9	38.11	37.85	-7	8,169	-0.09%
2019/04/24	4	38.00	15	37.83	37.55	-11	8,154	-0.13%
2019/04/23	10	37.24	9	37.35	37.80	1	8,109	0.01%
2019/04/22	9	38.37	6	38.13	37.80	3	8,045	0.04%
2019/04/19	14	38.08	7	38.24	38.35	7	8,029	0.09%
2019/04/18	9	37.84	16	37.70	37.35	-7	7,983	-0.09%
2019/04/17	3	37.67	25	38.05	37.50	-22	7,919	-0.28%
2019/04/16	14	37.80	11	37.47	37.35	3	7,788	0.04%
2019/04/15	6	36.93	20	37.29	37.15	-14	7,682	-0.18%
2019/04/12	4.5	35.94	7	36.24	36.30	-2.5	7,588	-0.03%
2019/04/11	52	37.34	0	0.00	36.20	52	7,488	0.69%
2019/04/10	24	37.58	16	37.63	37.25	8	7,275	0.11%
2019/04/09	13	36.81	30	37.21	37.20	-17	6,956	-0.24%
2019/04/08	0	0.00	16	35.53	35.95	-16	6,570	-0.24%
2019/04/03	5	34.39	4	34.40	34.50	1	6,398	0.02%
2019/04/02	0	0.00	4	34.33	34.15	-4	6,334	-0.06%
2019/04/01	6	34.12	4	34.61	33.95	2	6,285	0.03%
2019/03/29	42	34.78	10	34.48	34.50	32	6,158	0.52%
2019/03/28	3	33.80	18	34.61	34.60	-15	6,093	-0.25%
2019/03/26	10	34.03	1.9	33.60	33.60	8.2	6,351	0.13%
2019/03/25	1	33.30	1	33.55	33.75	0	6,341	0.00%
2019/03/22	1	34.50	12	34.44	33.80	-11	6,338	-0.17%
2019/03/21	10	35.35	16	35.62	35.10	-6	6,491	-0.09%
2019/03/20	8	33.83	3	34.40	34.55	5	7,202	0.07%
2019/03/19	1	33.50	0	0.00	33.35	1	7,144	0.01%
2019/03/18	2	34.45	3	34.38	34.10	-1	7,276	-0.01%
2019/03/15	16	33.88	0	0.00	34.10	16	7,280	0.22%
2019/03/14	0	0.00	6	33.80	33.60	-6	7,304	-0.08%
2019/03/13	3	34.48	4	34.95	34.05	-1	7,331	-0.01%
2019/03/12	17	34.13	16	34.43	34.70	1	7,213	0.01%
2019/03/11	3	33.23	5	33.24	33.55	-2	7,122	-0.03%
2019/03/07	5	33.10	0	0.00	32.60	5	7,370	0.07%
2019/03/06	1	32.80	1	32.60	32.60	0	7,460	0.00%
2019/03/05	5	32.86	14	32.95	32.75	-9	7,619	-0.12%
2019/03/04	10	32.90	6	32.70	32.70	4	7,753	0.05%
2019/02/27	0	0.00	1	32.30	32.25	-1	7,836	-0.01%
2019/02/26	1	32.50	1	32.30	32.20	0	8,037	0.00%
2019/02/25	1	33.45	1	33.15	33.15	0	8,041	0.00%
2019/02/21	0	0.00	1	33.10	33.10	-1	8,252	-0.01%
2019/02/20	7	33.36	1	33.50	33.10	6	8,506	0.07%
2019/02/19	6	32.58	5	33.00	33.00	1	8,725	0.01%
2019/02/15	2	32.55	10	32.50	32.45	-8	8,974	-0.09%
2019/02/14	0	0.00	3	33.55	32.95	-3	9,148	-0.03%
2019/02/13	1	32.65	1	33.00	33.00	0	9,185	0.00%
2019/02/11	1	32.40	11	32.47	32.60	-10	9,569	-0.10%
2019/01/29	1	32.35	6	32.20	32.45	-5	9,548	-0.05%
2019/01/28	15	32.10	1	32.10	32.10	14	9,420	0.15%
2019/01/25	5	30.20	5	30.70	30.80	0	9,325	0.00%
2019/01/16	10	29.70	0	0.00	29.85	10	9,492	0.11%
2019/01/15	1	30.15	1	30.05	30.30	0	9,452	0.00%
2019/01/11	1	29.75	0	0.00	29.55	1	9,515	0.01%
2019/01/09	0	0.00	2	30.20	30.55	-2	9,464	-0.02%
2019/01/04	3	29.23	1	29.30	29.00	2	9,580	0.02%
2019/01/03	2	30.68	1	30.30	30.30	1	9,665	0.01%
2019/01/02	1	30.35	1	30.25	30.25	0	9,698	0.00%
2018/12/28	0	0.00	1	30.25	30.15	-1	9,760	-0.01%
2018/12/27	5	30.83	4	30.33	30.25	1	9,932	0.01%
2018/12/26	4	30.68	4	30.83	30.25	0	9,965	0.00%
2018/12/22	2	30.15	2	30.05	30.05	0	10,402	0.00%
2018/12/21	5	30.17	2	30.10	30.50	3	10,443	0.03%
2018/12/20	0	0.00	1	30.20	29.70	-1	10,349	-0.01%
2018/12/19	11	32.21	13	31.85	31.85	-2	10,170	-0.02%
2018/12/14	9	32.34	7	32.68	31.85	2	10,062	0.02%
2018/12/13	15	34.09	44	35.01	33.50	-29	9,881	-0.29%
2018/12/12	11	32.32	3	32.60	32.60	8	8,813	0.09%
2018/12/11	1	31.30	1	32.55	32.00	0	8,820	0.00%
2018/12/10	1	30.90	1	30.70	30.70	0	8,730	0.00%
2018/12/06	10	31.28	10	32.23	31.70	0	8,775	0.00%
2018/12/05	2	32.55	11	32.95	32.70	-9	8,855	-0.10%
2018/12/04	4	33.25	3	33.73	33.45	1	8,873	0.01%
2018/12/03	7	33.69	1	33.50	33.50	6	8,805	0.07%
2018/11/30	0	0.00	15	31.88	31.70	-15	8,545	-0.18%
2018/11/27	7	32.08	23	31.63	32.40	-16	8,626	-0.19%
2018/11/26	11	30.88	19	30.86	31.45	-8	8,659	-0.09%
2018/11/23	6	30.12	8	30.54	29.85	-2	8,610	-0.02%
2018/11/22	8	32.19	0	0.00	31.50	8	8,498	0.09%
2018/11/21	1	31.15	10	30.90	32.25	-9	8,561	-0.11%
2018/11/20	1	31.50	1	31.60	31.60	0	8,677	0.00%
2018/11/19	6	32.27	7	32.21	32.00	-1	8,643	-0.01%
2018/11/16	1	30.40	1	31.95	32.00	0	8,521	0.00%
2018/11/15	8	30.51	13	30.43	30.40	-5	8,445	-0.06%
2018/11/14	9	30.28	16	29.94	30.40	-7	8,442	-0.08%
2018/11/13	10	27.80	13	28.31	29.30	-3	8,313	-0.04%
2018/11/12	2	28.90	8	28.39	28.20	-6	8,185	-0.07%
2018/11/09	15	27.88	5	28.15	28.30	10	8,118	0.12%
2018/11/06	1	25.85	1	25.15	24.95	0	7,996	0.00%
2018/11/05	5	26.10	5	26.45	26.05	0	8,003	0.00%
2018/11/02	10	25.75	10	26.25	26.30	0	8,026	0.00%
2018/10/30	20	23.00	20	22.85	23.50	0	7,954	0.00%
2018/10/25	0	0.00	2	23.05	22.45	-2	8,115	-0.02%
2018/10/16	2	24.80	3	25.20	24.50	-1	8,949	-0.01%
2018/10/15	3	24.60	0	0.00	24.50	3	9,156	0.03%
2018/10/12	20	24.10	0	0.00	24.00	20	9,258	0.22%
2018/10/08	2	26.60	2	26.35	26.65	0	9,758	0.00%
2018/10/05	6	25.93	6	26.28	26.20	0	9,945	0.00%
2018/10/04	0	0.00	1	27.80	28.00	-1	10,587	-0.01%
2018/10/03	1	28.00	1	28.00	28.20	0	11,209	0.00%
2018/10/02	11	28.83	9	28.77	28.95	2	11,130	0.02%
2018/09/27	2	31.90	2	31.85	31.80	0	10,889	0.00%
2018/09/26	3	32.05	3	32.05	32.05	0	10,852	0.00%
2018/09/20	2	31.50	0	0.00	31.55	2	10,780	0.02%
2018/09/18	6	32.03	4	31.84	32.00	2	10,667	0.02%
2018/09/17	3	32.25	0	0.00	32.00	3	10,634	0.03%
2018/09/14	5	32.00	0	0.00	32.50	5	10,701	0.05%
2018/09/13	1	31.15	0	0.00	31.65	1	10,654	0.01%
2018/09/12	6	31.47	4	31.10	31.00	2	10,627	0.02%
2018/09/11	3	30.80	0	0.00	31.95	3	10,650	0.03%
2018/09/10	0	0.00	1	32.95	32.05	-1	10,611	-0.01%
2018/09/07	7	33.19	0	0.00	33.30	7	10,656	0.07%
2018/09/06	0	0.00	6	34.40	34.50	-6	10,654	-0.06%
2018/09/05	1	34.45	2	34.60	34.50	-1	10,714	-0.01%
2018/09/03	26	36.45	4	36.78	35.80	22	10,587	0.21%
2018/08/31	8	36.74	26	36.54	36.70	-18	10,639	-0.17%
2018/08/30	3	36.00	5	36.25	36.20	-2	10,625	-0.02%
2018/08/29	4	36.23	3	35.77	35.70	1	10,814	0.01%
2018/08/28	3	34.90	1	35.70	35.50	2	10,829	0.02%
2018/08/27	11	35.44	9	35.40	35.15	2	10,920	0.02%
2018/08/24	2	33.95	0	0.00	33.80	2	10,953	0.02%
2018/08/23	4	33.55	0	0.00	34.10	4	10,966	0.04%
2018/08/22	5	33.90	0	0.00	33.75	5	10,906	0.05%
2018/08/20	22	35.75	0	0.00	34.50	22	11,315	0.19%
2018/08/17	0	0.00	2	36.55	36.00	-2	11,326	-0.02%
2018/08/16	2	36.70	0	0.00	36.65	2	11,348	0.02%
2018/08/15	11	37.53	11	37.86	37.90	0	11,589	0.00%
2018/08/13	5	35.90	4	34.30	35.50	1	12,287	0.01%
2018/08/10	0	0.00	2	37.80	37.55	-2	12,187	-0.02%
2018/08/09	5	39.14	16	39.15	38.60	-11	12,281	-0.09%
2018/08/08	2	38.93	1	39.00	38.60	1	12,387	0.01%
2018/08/07	0	0.00	1	38.85	38.85	-1	12,422	-0.01%
2018/08/03	1	37.60	10	38.63	39.00	-9	12,550	-0.07%
2018/08/02	14	38.03	32	37.77	37.65	-18	12,638	-0.14%
2018/08/01	20	39.25	0	0.00	39.10	20	12,681	0.16%
2018/07/31	2	39.03	13	39.22	39.25	-11	12,843	-0.09%
2018/07/30	0	0.00	10	40.28	38.85	-10	13,019	-0.08%
2018/07/27	26	40.03	0	0.00	40.05	26	12,973	0.20%
2018/07/26	38	40.18	54	39.92	40.70	-16	12,803	-0.12%
2018/07/25	3	39.00	3	39.20	37.90	0	12,359	0.00%
2018/07/24	1	38.00	2	38.00	38.30	-1	12,307	-0.01%
2018/07/23	1	37.75	1	38.00	37.60	0	12,360	0.00%
2018/07/20	5	37.97	5	38.14	38.35	0	12,460	0.00%
2018/07/19	3	37.43	3	37.05	37.15	0	12,298	0.00%
2018/07/18	23	38.42	5	38.36	37.80	18	12,405	0.15%
2018/07/17	23	38.47	11	38.25	38.90	12	12,362	0.10%
2018/07/16	12	38.76	15	38.80	38.65	-3	12,343	-0.02%
2018/07/13	2	37.63	0	0.00	37.05	2	11,991	0.02%
2018/07/12	13	37.66	3	37.48	37.55	10	11,975	0.08%
2018/07/11	0	0.00	15	36.08	37.15	-15	11,380	-0.13%
2018/07/10	3	32.78	16	31.78	33.80	-13	10,879	-0.12%
2018/07/09	13	31.18	8	31.25	31.25	5	10,996	0.05%
2018/07/06	10	31.65	6	31.39	31.20	4	11,464	0.03%
2018/07/05	11	32.60	8	32.79	32.25	3	11,945	0.03%
2018/06/29	4	34.10	4	34.00	33.90	0	13,399	0.00%
2018/06/28	4	33.36	5	33.79	33.70	-1	13,502	-0.01%
2018/06/26	5	33.00	0	0.00	33.30	5	13,867	0.04%
2018/06/25	3	33.90	3	33.80	33.80	0	13,903	0.00%
2018/06/22	1	33.55	1	33.35	33.20	0	13,990	0.00%
2018/06/20	1	33.00	0	0.00	32.60	1	14,114	0.01%
2018/06/19	8	33.94	0	0.00	33.75	8	14,119	0.06%
2018/06/15	7	35.46	7	35.64	35.20	0	14,158	0.00%
2018/06/14	7	35.26	20	35.12	34.85	-13	14,071	-0.09%
2018/06/13	2	35.53	2	34.88	34.70	0	14,041	0.00%
2018/06/12	10	35.69	10	35.85	35.45	0	14,084	0.00%
2018/06/11	1	36.20	1	35.60	35.40	0	13,952	0.00%
2018/06/08	3	35.55	13	35.35	35.85	-10	13,940	-0.07%
2018/06/06	1	36.15	1	35.70	35.70	0	13,746	0.00%
2018/06/05	4	36.75	5	35.98	35.75	-1	13,586	-0.01%
2018/06/04	3	37.15	14	36.54	36.30	-11	13,518	-0.08%
2018/06/01	12	36.14	12	36.17	36.20	0	13,373	0.00%
2018/05/31	1	35.00	0	0.00	34.25	1	13,216	0.01%
2018/05/30	1	34.45	1	34.35	34.40	0	13,214	0.00%
2018/05/29	7	35.07	7	36.07	35.20	0	13,382	0.00%
2018/05/28	3	34.15	3	34.82	34.90	0	13,185	0.00%
2018/05/25	15	33.73	0	0.00	33.10	15	12,886	0.12%
2018/05/24	3	33.87	0	0.00	34.00	3	12,837	0.02%
2018/05/23	13	34.14	12	33.98	34.05	1	12,805	0.01%
2018/05/22	11	33.53	18	33.94	35.20	-7	12,626	-0.06%
2018/05/21	11	31.60	22	31.80	32.00	-11	12,098	-0.09%
2018/05/18	9	30.91	0	0.00	30.60	9	11,960	0.08%
2018/05/17	12	31.01	12	31.16	30.85	0	11,992	0.00%
2018/05/16	30	31.93	19	31.99	31.50	11	12,003	0.09%
2018/05/15	4	31.99	6	32.07	31.90	-2	12,099	-0.02%
2018/05/14	14	32.06	9	32.11	31.75	5	12,428	0.04%
2018/05/11	2	31.73	2	31.48	31.50	0	12,508	0.00%
2018/05/10	2	31.83	2	32.18	32.20	0	12,735	0.00%
2018/05/09	2	31.50	2	31.25	31.40	0	13,108	0.00%
2018/05/08	35	31.61	40	31.72	31.55	-5	14,501	-0.03%
2018/05/07	3	31.90	2	31.20	31.20	1	14,808	0.01%
2018/04/30	1	32.35	4	33.29	33.05	-3	14,683	-0.02%
2018/04/27	2	32.45	8	32.50	32.30	-6	14,913	-0.04%
2018/04/26	10	34.15	0	0.00	32.00	10	15,227	0.07%
2018/04/25	24	34.54	24	34.80	34.50	0	15,131	0.00%
2018/04/24	10	34.20	20	34.18	34.00	-10	15,052	-0.07%
2018/04/20	1	35.10	0	0.00	34.65	1	14,749	0.01%
2018/04/18	8	35.81	18	35.17	34.70	-10	14,658	-0.07%
2018/04/17	42	36.21	6	35.83	35.50	36	14,648	0.25%
2018/04/16	28	36.82	42	37.01	37.60	-14	14,689	-0.10%
2018/04/13	11	35.95	5	36.24	36.30	6	14,611	0.04%
2018/04/12	33	36.50	31	36.71	36.20	2	14,567	0.01%
2018/04/11	11	37.98	10	36.10	35.30	1	14,156	0.01%
2018/04/10	23	38.52	8	38.51	38.20	15	13,821	0.11%
2018/04/09	12	41.18	7	40.59	40.50	5	13,502	0.04%
2018/04/03	35	45.45	2	45.35	45.00	33	13,180	0.25%
2018/04/02	7	49.61	2	49.20	48.95	5	12,886	0.04%
2018/03/31	7	50.20	1	50.90	49.80	6	12,835	0.05%
2018/03/30	1	50.00	15	50.10	50.00	-14	12,756	-0.11%
2018/03/29	11	48.88	12	49.10	48.25	-1	12,456	-0.01%
2018/03/28	3	49.20	7	49.19	48.90	-4	12,459	-0.03%
2018/03/27	0	0.00	11	49.87	49.85	-11	12,570	-0.09%
2018/03/26	6	47.93	4	48.20	48.40	2	12,396	0.02%
2018/03/23	9	47.08	3	46.98	47.00	6	12,330	0.05%
2018/03/21	3	48.63	8	48.54	48.50	-5	12,226	-0.04%
2018/03/20	0	0.00	6	47.02	47.60	-6	12,144	-0.05%
2018/03/19	7	47.15	2	46.90	46.90	5	12,264	0.04%
2018/03/16	7	46.24	29	46.17	47.10	-22	12,420	-0.18%
2018/03/15	3	45.30	2	45.25	45.25	1	12,521	0.01%
2018/03/14	5	45.30	0	0.00	45.15	5	12,655	0.04%
2018/03/13	3	45.95	0	0.00	46.00	3	12,882	0.02%
2018/03/12	2	46.55	7	46.19	45.60	-5	13,218	-0.04%
2018/03/09	42	45.60	56	45.77	45.95	-14	13,279	-0.11%
2018/03/08	30	45.07	31	45.28	44.60	-1	13,215	-0.01%
2018/03/07	20	44.90	0	0.00	44.15	20	13,213	0.15%
2018/03/06	7	44.50	27	45.36	45.50	-20	13,345	-0.15%
2018/03/05	0	0.00	12	44.83	44.30	-12	13,349	-0.09%
2018/03/02	18	44.28	0	0.00	44.55	18	13,462	0.13%
2018/03/01	0	0.00	1	46.10	46.10	-1	13,309	-0.01%
2018/02/26	2	47.80	1	47.60	47.60	1	13,472	0.01%
2018/02/23	48	48.08	26	47.95	47.80	22	13,931	0.16%
2018/02/22	4	49.11	0	0.00	48.10	4	14,128	0.03%
2018/02/21	42	47.72	65	48.23	50.50	-23	14,260	-0.16%
2018/02/12	1	46.60	0	0.00	46.15	1	14,596	0.01%
2018/02/09	10	46.45	22	46.33	46.50	-12	15,312	-0.08%
2018/02/08	2	48.53	1	47.80	47.50	1	16,522	0.01%
2018/02/07	54	48.63	85	48.81	49.00	-31	17,249	-0.18%
2018/02/06	68	46.69	13	47.43	46.50	55	17,155	0.32%
2018/02/05	32	47.54	41	48.28	48.50	-9	16,883	-0.05%
2018/02/02	13	50.34	1	51.50	49.70	12	16,783	0.07%
2018/02/01	43	52.34	11	53.14	51.40	32	16,594	0.19%
2018/01/31	65	54.60	50	55.14	53.10	15	16,249	0.09%
2018/01/30	30	53.08	76	53.79	53.10	-46	14,707	-0.31%
2018/01/29	11	51.47	28	51.41	51.50	-17	14,188	-0.12%
2018/01/26	2	49.83	10	49.80	49.85	-8	14,070	-0.06%
2018/01/25	34	50.85	27	51.18	49.50	7	14,094	0.05%
2018/01/24	4	50.06	5	50.98	51.20	-1	14,062	-0.01%
2018/01/23	30	52.41	6	52.83	50.30	24	14,143	0.17%
2018/01/22	36	51.49	27	51.04	53.40	9	13,899	0.06%
2018/01/19	3	48.13	19	48.39	48.80	-16	13,640	-0.12%
2018/01/18	7	47.69	2	48.03	47.35	5	13,612	0.04%
2018/01/17	24	48.79	21	48.91	48.30	3	13,689	0.02%
2018/01/16	13	48.11	5	48.45	48.15	8	13,914	0.06%
2018/01/15	53	49.05	32	48.83	48.60	21	13,971	0.15%
2018/01/12	3	50.00	6	50.62	49.95	-3	13,983	-0.02%
2018/01/11	16	49.68	68	50.28	49.45	-52	13,887	-0.37%
2018/01/10	56	48.80	76	48.72	49.40	-20	13,737	-0.15%
2018/01/09	15	46.49	3	47.20	46.90	12	13,549	0.09%
2018/01/08	27	47.22	31	47.37	47.50	-4	13,458	-0.03%
2018/01/05	2	45.98	0	0.00	46.30	2	13,568	0.01%
2018/01/04	15	45.75	3	46.60	45.80	12	13,668	0.09%
2018/01/03	10	45.43	0	0.00	46.35	10	13,721	0.07%
2018/01/02	31	46.33	2	46.75	45.55	29	13,633	0.21%