元太 (8069)-永豐金-板盛券商分點個股進出

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
210.5
漲跌
▼2.0
漲幅
-0.94%
成交量
2,283張
產業
上櫃光電類股▲0.66%
1439人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元太 (8069)籌碼相關－永豐金-板盛券商分點個股進出

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

永豐金-板盛券商分點個股進出
永豐金-板盛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
2024/05/16	1	210.15	0	0.00	210.50	1	7,020	0.01%
2024/05/15	4	218.00	5.2	219.17	217.00	-1.2	7,038	-0.02%
2024/05/14	1	214.46	0	0.00	214.00	1	7,213	0.01%
2024/05/13	7	217.00	1	212.00	219.00	6	7,201	0.08%
2024/05/10	0	0.00	2	207.50	210.50	-2	7,130	-0.03%
2024/05/09	0.1	211.00	1	213.50	208.00	-1	7,297	-0.01%
2024/05/08	2.1	209.56	1	211.00	209.50	1.1	7,447	0.01%
2024/05/06	2.7	218.74	0	0.00	218.00	2.7	7,669	0.04%
2024/05/03	0.3	217.40	2.1	219.96	217.50	-1.8	8,148	-0.02%
2024/05/02	2	216.50	2	216.25	216.00	0	8,247	0.00%
2024/04/30	2	211.75	0	0.00	210.00	2	8,213	0.02%
2024/04/29	3.1	221.83	0	0.00	220.50	3.1	8,180	0.04%
2024/04/26	2	227.50	4	227.00	227.50	-2	8,103	-0.02%
2024/04/24	0	0.00	0.2	213.50	209.00	-0.2	7,906	0.00%
2024/04/23	0	0.00	1	212.46	208.00	-1	7,910	-0.01%
2024/04/22	1.2	206.54	0	0.00	207.00	1.2	7,885	0.01%
2024/04/19	3	217.00	41	219.10	215.00	-38	7,795	-0.49%
2024/04/18	3	226.00	6	226.08	225.50	-3	7,695	-0.04%
2024/04/17	47	229.83	3	228.00	229.00	44	7,574	0.58%
2024/04/16	1	239.00	1	236.00	237.00	0	7,500	0.00%
2024/04/15	0	0.00	1	242.00	241.00	-1	7,467	-0.01%
2024/04/12	6	240.83	5	244.50	245.00	1	7,483	0.01%
2024/04/11	0.1	241.00	0	0.00	242.00	0.1	7,431	0.00%
2024/04/10	0	0.00	2.2	240.00	240.00	-2.2	7,391	-0.03%
2024/04/09	1	226.00	1	230.00	231.00	0	7,358	0.00%
2024/04/08	2	231.50	3.1	232.35	232.00	-1.1	7,348	-0.01%
2024/04/02	1	227.07	1.2	229.17	230.00	-0.2	7,325	0.00%
2024/04/01	1	231.00	0	0.00	231.50	1	7,508	0.01%
2024/03/29	4	226.50	8	228.13	229.00	-4	7,556	-0.05%
2024/03/28	4.2	227.14	0	0.00	227.00	4.2	7,624	0.06%
2024/03/26	0	227.50	3.4	234.41	229.50	-3.4	7,926	-0.04%
2024/03/25	2.4	236.79	1.5	236.50	237.00	0.9	7,892	0.01%
2024/03/22	1.3	236.69	0.3	237.50	236.50	1	7,858	0.01%
2024/03/21	0.1	236.63	0.3	236.50	236.50	-0.2	7,785	0.00%
2024/03/20	1	238.52	0	0.00	238.50	1	7,913	0.01%
2024/03/19	0.1	240.52	2	240.75	239.50	-1.9	7,963	-0.02%
2024/03/18	0.1	243.00	1	244.00	244.50	-0.9	7,934	-0.01%
2024/03/15	2.3	238.17	2	236.00	234.00	0.3	7,914	0.00%
2024/03/14	1.2	232.90	2	233.04	235.50	-0.8	7,900	-0.01%
2024/03/13	4	230.00	4	237.00	230.50	0	7,846	0.00%
2024/03/12	12	235.42	13	229.78	236.00	-1	7,793	-0.01%
2024/03/11	0	0.00	1.1	229.46	229.50	-1.1	7,722	-0.01%
2024/03/08	14.3	236.82	14.2	230.18	222.50	0.1	7,635	0.00%
2024/03/07	1	239.50	0	0.00	240.00	1	7,314	0.01%
2024/03/06	4.2	240.17	4.2	245.28	241.00	0.1	7,264	0.00%
2024/03/05	1.1	239.21	1	242.00	241.00	0.1	7,259	0.00%
2024/03/04	1	246.03	1	253.50	246.50	0	7,191	0.00%
2024/03/01	2	246.50	3.3	250.42	253.00	-1.3	7,109	-0.02%
2024/02/29	5.3	238.86	12.1	238.10	246.00	-6.9	6,948	-0.10%
2024/02/27	0	0.00	2	225.58	230.00	-2	6,664	-0.03%
2024/02/26	1	222.52	1	225.50	223.50	0	6,590	0.00%
2024/02/23	9	232.61	24.1	233.38	231.50	-15.1	6,505	-0.23%
2024/02/22	26	230.92	13	229.92	233.00	13	6,498	0.20%
2024/02/21	6	230.17	4	231.63	232.00	2	6,489	0.03%
2024/02/20	0	0.00	4	225.62	228.50	-4	6,446	-0.06%
2024/02/19	3	222.66	9	222.78	223.00	-6	6,536	-0.09%
2024/02/16	8	226.00	2	230.50	226.00	6	6,577	0.09%
2024/02/15	4	227.00	5.3	228.74	229.00	-1.3	6,481	-0.02%
2024/02/05	1	217.00	0	0.00	217.00	1	6,278	0.02%
2024/02/02	3	215.83	5	214.90	214.00	-2	6,223	-0.03%
2024/02/01	4	214.38	7	214.21	213.50	-3	6,168	-0.05%
2024/01/31	3	210.67	3.2	215.33	208.00	-0.2	6,050	0.00%
2024/01/30	2	215.25	0	0.00	212.00	2	5,985	0.03%
2024/01/29	7.1	214.99	5	214.20	216.00	2.1	5,987	0.04%
2024/01/26	8	213.56	16	213.18	217.00	-8	5,799	-0.14%
2024/01/25	2	197.25	3	200.33	200.50	-1	5,280	-0.02%
2024/01/24	0	195.00	2	197.00	193.50	-2	5,127	-0.04%
2024/01/23	0	0.00	6.2	192.84	195.50	-6.2	5,071	-0.12%
2024/01/22	3	188.00	4	187.88	187.50	-1	4,994	-0.02%
2024/01/19	3	188.33	1	187.50	187.00	2	4,987	0.04%
2024/01/18	0	0.00	6.2	185.84	185.00	-6.2	4,944	-0.13%
2024/01/17	3.3	182.72	0	0.00	182.50	3.3	4,926	0.07%
2024/01/16	8.1	185.10	0.1	186.00	186.00	8	4,946	0.16%
2024/01/15	1	188.50	0	0.00	187.00	1	5,088	0.02%
2024/01/12	0	0.00	0.3	188.10	187.50	-0.3	5,205	0.00%
2024/01/11	2	186.50	0	0.00	187.00	2	5,273	0.04%
2024/01/10	3.3	185.50	2	185.25	187.00	1.3	5,293	0.03%
2024/01/09	1	192.96	0	0.00	190.00	1	5,268	0.02%
2024/01/08	0	0.00	1	192.50	192.00	-1	5,267	-0.02%
2024/01/05	0	0.00	1.1	190.05	189.50	-1.1	5,249	-0.02%
2024/01/04	0	188.00	1	187.50	188.00	-1	5,308	-0.02%
2024/01/03	3.1	189.79	0	0.00	189.50	3.1	5,427	0.06%
2023/12/29	2	197.50	1	198.00	197.00	1	5,531	0.02%
2023/12/28	3	201.17	1.1	201.48	201.50	2	5,510	0.04%
2023/12/27	4	201.13	5.1	200.77	203.00	-1.1	5,510	-0.02%
2023/12/26	4	195.61	4	193.87	193.50	0	5,340	0.00%
2023/12/22	9.1	195.61	9	195.81	197.00	0.1	5,205	0.00%
2023/12/21	1	181.50	0.1	181.50	182.00	0.9	4,892	0.02%
2023/12/20	0	0.00	0.1	180.50	181.00	-0.1	4,888	0.00%
2023/12/18	1.1	178.50	6	179.67	178.50	-4.9	4,963	-0.10%
2023/12/15	6	180.00	9.4	181.77	180.00	-3.4	5,028	-0.07%
2023/12/14	2.2	180.79	0.1	179.00	181.00	2.1	4,950	0.04%
2023/12/12	1	176.00	0	0.00	174.50	1	4,944	0.02%
2023/12/11	15.1	176.47	14	176.39	176.00	1.1	4,983	0.02%
2023/12/08	0.3	179.67	0	0.00	178.50	0.3	5,027	0.01%
2023/12/07	0	0.00	0.1	180.00	180.50	-0.1	5,225	0.00%
2023/12/06	0.1	177.50	1	181.00	178.00	-0.9	5,273	-0.02%
2023/12/05	0.1	179.50	0	0.00	179.00	0.1	5,321	0.00%
2023/12/04	0	0.00	4.1	182.48	181.00	-4.1	5,328	-0.08%
2023/12/01	0	181.00	0	0.00	180.50	0	5,345	0.00%
2023/11/30	0	0.00	3	181.00	183.00	-3	5,332	-0.06%
2023/11/29	0	0.00	0.2	178.00	178.50	-0.2	5,283	0.00%
2023/11/27	0.1	174.50	0	0.00	173.50	0.1	5,373	0.00%
2023/11/24	0.1	176.00	1	175.50	175.50	-0.9	5,422	-0.02%
2023/11/21	2	178.00	0	0.00	176.00	2	5,460	0.04%
2023/11/20	2	178.00	1	177.50	177.50	1	5,505	0.02%
2023/11/17	0	0.00	1	181.00	181.00	-1	5,543	-0.02%
2023/11/16	2	180.50	4	181.25	180.50	-2	5,583	-0.04%
2023/11/15	0	0.00	3.1	180.44	180.00	-3.1	5,481	-0.06%
2023/11/13	1	175.50	0	0.00	174.50	1	6,164	0.02%
2023/11/10	0	0.00	1	173.50	173.50	-1	6,445	-0.02%
2023/11/09	9	172.39	9	168.22	172.50	0	6,645	0.00%
2023/11/08	0	0.00	1.1	170.05	171.00	-1.1	6,735	-0.02%
2023/11/07	2.2	168.11	0	0.00	168.50	2.2	6,755	0.03%
2023/11/06	4	175.62	4.1	177.39	173.00	-0.1	6,738	0.00%
2023/11/03	0.3	174.00	0.1	174.50	173.50	0.2	6,673	0.00%
2023/11/02	0	0.00	0	172.50	172.00	0	6,707	0.00%
2023/10/31	0.1	170.00	0	0.00	168.00	0.1	6,916	0.00%
2023/10/27	30	165.50	30	169.47	169.50	0	7,071	0.00%
2023/10/26	11.3	168.49	0	0.00	167.00	11.3	7,216	0.16%
2023/10/25	0	0.00	0.1	171.50	173.00	-0.1	7,299	0.00%
2023/10/24	1.1	169.82	2	168.50	170.00	-0.9	7,342	-0.01%
2023/10/23	2.3	169.76	1	173.00	168.00	1.3	7,307	0.02%
2023/10/20	4.2	174.23	1	173.00	173.00	3.2	7,205	0.04%
2023/10/19	1.1	178.00	0	0.00	178.50	1.1	7,130	0.02%
2023/10/18	0.1	180.00	0	0.00	180.00	0.1	7,122	0.00%
2023/10/17	0.1	179.98	0	179.00	178.50	0.1	7,183	0.00%
2023/10/16	2.1	181.00	0	180.50	179.00	2.1	7,225	0.03%
2023/10/13	1	184.00	0	0.00	183.50	1	7,266	0.01%
2023/10/12	0	0.00	0.1	183.50	185.00	-0.1	7,245	0.00%
2023/10/11	1.1	178.14	2	180.50	181.00	-0.9	7,233	-0.01%
2023/10/06	1.1	184.93	0	0.00	182.00	1.1	7,202	0.01%
2023/10/05	1	181.50	3.1	182.18	182.50	-2.1	7,158	-0.03%
2023/10/04	1	177.50	0.1	178.50	178.00	0.9	7,171	0.01%
2023/10/03	2	180.25	0	0.00	179.50	2	7,188	0.03%
2023/10/02	0	0.00	1	181.50	181.50	-1	7,202	-0.01%
2023/09/26	2	179.99	0	0.00	177.50	2	7,325	0.03%
2023/09/25	0.1	183.00	1.1	183.50	182.00	-1	7,373	-0.01%
2023/09/22	2	175.00	0	0.00	179.50	2	7,489	0.03%
2023/09/21	2	180.50	54	181.13	178.00	-52	7,579	-0.69%
2023/09/20	55	180.17	1	181.50	180.00	54	7,664	0.70%
2023/09/19	1	183.00	1	185.00	181.00	0	7,767	0.00%
2023/09/18	8.1	180.00	9	179.44	178.50	-0.9	8,282	-0.01%
2023/09/15	0	181.50	0	0.00	180.00	0	8,323	0.00%
2023/09/14	1.2	182.17	5.2	182.01	182.50	-4	8,376	-0.05%
2023/09/13	4	174.75	0	0.00	174.00	4	8,346	0.05%
2023/09/12	3.1	173.95	1.1	172.98	172.00	2.1	8,365	0.02%
2023/09/11	3	179.67	3	179.33	178.50	0	8,287	0.00%
2023/09/08	5.2	179.42	0	0.00	179.50	5.2	8,389	0.06%
2023/09/05	1	185.50	0	0.00	185.00	1	8,865	0.01%
2023/09/04	1.1	185.89	0	0.00	184.00	1.1	8,982	0.01%
2023/09/01	2	189.00	6	185.17	188.00	-4	9,011	-0.04%
2023/08/31	1	182.00	0	0.00	182.50	1	9,077	0.01%
2023/08/30	4.2	184.19	0	0.00	182.50	4.2	9,211	0.05%
2023/08/24	3	185.67	2.2	185.58	185.00	0.9	9,619	0.01%
2023/08/23	0	180.00	0	0.00	180.00	0	9,749	0.00%
2023/08/22	0.1	180.00	1	181.50	181.00	-0.9	9,975	-0.01%
2023/08/21	8	180.88	3	179.50	179.50	5	9,991	0.05%
2023/08/18	3.1	181.03	3	181.84	181.00	0.1	10,044	0.00%
2023/08/17	37.1	180.03	37	176.35	183.50	0.1	9,996	0.00%
2023/08/16	2.3	198.94	0	0.00	191.00	2.3	9,513	0.02%
2023/08/15	4	203.38	3	204.83	202.50	1	9,446	0.01%
2023/08/14	1	199.50	1	201.50	201.00	0	9,624	0.00%
2023/08/11	2.6	205.53	1	204.00	204.50	1.6	9,901	0.02%
2023/08/10	0.1	209.93	2.1	210.92	208.50	-2	10,024	-0.02%
2023/08/09	0.1	219.56	0	0.00	218.00	0.1	9,974	0.00%
2023/08/08	0.1	225.50	0	0.00	225.50	0.1	10,000	0.00%
2023/08/07	3	224.83	5.1	227.45	228.00	-2.1	9,996	-0.02%
2023/08/04	6	217.50	6	217.50	217.50	0	9,939	0.00%
2023/08/02	0	220.50	4	225.87	220.50	-4	9,958	-0.04%
2023/08/01	1.1	227.14	0.2	224.00	222.50	0.9	10,227	0.01%
2023/07/31	4	227.63	2.3	225.82	225.00	1.7	10,323	0.02%
2023/07/28	1	219.00	9.3	218.58	221.50	-8.3	10,400	-0.08%
2023/07/27	0.1	207.50	2	211.75	213.00	-1.9	10,711	-0.02%
2023/07/26	0	0.00	1	208.00	208.50	-1	11,395	-0.01%
2023/07/25	1	206.50	3	210.00	208.00	-2	11,620	-0.02%
2023/07/24	3.1	209.00	3	208.50	208.50	0.1	11,671	0.00%
2023/07/21	5	212.10	1	214.00	215.00	4	11,738	0.03%
2023/07/20	4.1	215.02	0	0.00	213.00	4.1	11,800	0.03%
2023/07/19	3.1	221.39	1	224.49	219.00	2.1	11,899	0.02%
2023/07/18	3	222.33	3	222.00	222.00	0	12,083	0.00%
2023/07/17	1	218.52	1	218.50	218.50	0	12,170	0.00%
2023/07/14	2	217.75	2	219.50	220.50	0	12,292	0.00%
2023/07/13	1	225.00	3	225.00	221.00	-2	12,382	-0.02%
2023/07/12	1	223.00	2	220.75	221.50	-1	12,447	-0.01%
2023/07/11	2	217.50	3.1	217.54	222.00	-1.1	12,582	-0.01%
2023/07/07	1	213.98	0	0.00	212.50	1	12,723	0.01%
2023/07/06	12.1	217.05	11	218.50	216.50	1.1	12,802	0.01%
2023/07/05	1.1	224.62	0	0.00	223.50	1.1	13,110	0.01%
2023/07/04	3	223.00	0	0.00	224.50	3	13,391	0.02%
2023/07/03	6.1	224.87	3.2	225.41	224.50	2.9	13,818	0.02%
2023/06/30	3.4	224.53	2.3	222.58	225.00	1	13,825	0.01%
2023/06/29	2.1	217.38	2	219.25	220.50	0.1	13,824	0.00%
2023/06/28	11.1	210.49	13.1	212.18	215.00	-2	13,779	-0.01%
2023/06/27	3.1	211.84	3	213.00	211.50	0.1	13,714	0.00%
2023/06/26	7	206.57	24.1	205.12	207.50	-17.1	13,656	-0.13%
2023/06/21	16.3	222.02	2	222.00	222.00	14.3	13,254	0.11%
2023/06/20	10	224.00	10	223.50	227.00	0	13,325	0.00%
2023/06/16	2	230.25	1	234.00	228.50	1	13,454	0.01%
2023/06/15	7.1	232.41	5	231.70	231.00	2.1	13,434	0.02%
2023/06/14	3	234.00	3	235.50	235.00	0	13,455	0.00%
2023/06/13	18	234.89	21	236.33	241.00	-3	13,480	-0.02%
2023/06/12	1	228.00	0	0.00	226.50	1	13,457	0.01%
2023/06/09	20	225.95	24.3	226.70	227.00	-4.3	13,641	-0.03%
2023/06/08	1	218.99	0	0.00	216.00	1	13,800	0.01%
2023/06/07	1	225.00	2.2	225.59	226.50	-1.2	14,437	-0.01%
2023/06/06	1	223.50	1	225.00	224.50	0	14,667	0.00%
2023/06/05	1	224.00	5	222.10	222.50	-4	14,787	-0.03%
2023/06/02	1	216.00	3	216.15	218.00	-2	14,948	-0.01%
2023/06/01	1	205.50	2	208.25	209.00	-1	15,102	-0.01%
2023/05/31	2	207.50	4	208.38	207.00	-2	15,223	-0.01%
2023/05/30	10	205.90	38	207.46	205.50	-28	15,284	-0.18%
2023/05/29	67.1	209.71	38	206.25	205.00	29.1	15,377	0.19%
2023/05/26	1	204.00	31.1	205.39	211.00	-30.1	15,672	-0.19%
2023/05/25	15.1	200.07	0	0.00	204.00	15.1	15,576	0.10%
2023/05/24	4	202.75	23.1	202.92	203.50	-19.1	15,794	-0.12%
2023/05/23	0	200.00	2	200.50	200.50	-2	15,994	-0.01%
2023/05/22	72	196.57	53	198.42	196.00	19	16,029	0.12%
2023/05/19	10.1	197.82	8.1	195.47	198.00	2	16,148	0.01%
2023/05/18	75.1	199.70	68	200.10	198.50	7.1	16,664	0.04%
2023/05/17	7	204.93	14	204.25	204.00	-7	16,424	-0.04%
2023/05/16	16	197.88	4.2	196.63	198.00	11.8	16,328	0.07%
2023/05/12	2	193.00	2	190.25	193.00	0	16,487	0.00%
2023/05/11	1	189.00	1	190.00	189.00	0	16,727	0.00%
2023/05/10	2.1	190.50	3	191.00	191.00	-0.9	16,947	-0.01%
2023/05/09	3	192.33	34	192.10	192.00	-31	17,073	-0.18%
2023/05/08	59.1	195.37	32	194.45	192.50	27.1	17,251	0.16%
2023/05/05	0	0.00	1	202.00	198.00	-1	17,369	-0.01%
2023/05/04	14.1	197.34	17	196.03	196.50	-2.9	18,012	-0.02%
2023/05/03	30	198.67	29.1	198.80	197.00	0.9	18,098	0.00%
2023/05/02	44	193.33	48.1	192.26	197.50	-4.1	17,881	-0.02%
2023/04/28	0	0.00	4.6	190.50	190.50	-4.6	17,603	-0.03%
2023/04/27	2	173.50	2	175.50	173.50	0	17,597	0.00%
2023/04/26	0	0.00	1.1	173.14	175.50	-1.1	17,774	-0.01%
2023/04/25	4.3	171.13	0	0.00	170.00	4.3	17,824	0.02%
2023/04/24	1	175.00	4.2	176.71	173.50	-3.2	17,950	-0.02%
2023/04/21	2	171.00	7.2	172.14	172.00	-5.2	17,974	-0.03%
2023/04/20	5.2	168.34	4	170.00	167.00	1.2	18,203	0.01%
2023/04/19	5	171.20	1.1	172.05	171.00	3.9	18,613	0.02%
2023/04/18	2.2	171.22	1	171.00	171.50	1.2	18,811	0.01%
2023/04/17	0	173.55	0.2	174.25	172.00	-0.2	19,005	0.00%
2023/04/14	3.1	173.95	2	171.00	173.50	1.1	19,254	0.01%
2023/04/13	4	175.25	6	175.75	173.50	-2	19,349	-0.01%
2023/04/12	18.1	175.36	15	174.90	175.00	3.1	19,500	0.02%
2023/04/11	1.2	181.00	3.1	179.21	178.50	-1.9	19,579	-0.01%
2023/04/10	94.4	178.54	101.2	177.15	178.00	-6.8	19,623	-0.03%	大賣/
2023/04/07	26.4	171.60	23.1	170.08	172.00	3.3	19,333	0.02%
2023/04/06	19.7	175.33	6	174.17	171.00	13.7	19,087	0.07%
2023/03/31	4	185.25	6.2	184.83	184.50	-2.2	18,757	-0.01%
2023/03/30	81.1	182.64	83.1	183.06	184.50	-2	18,956	-0.01%
2023/03/29	52	182.92	51	181.48	179.50	1	18,944	0.01%
2023/03/28	1.1	181.45	1	182.00	182.00	0.1	19,128	0.00%
2023/03/27	65	184.50	66	183.98	185.00	-1	19,233	-0.01%
2023/03/24	2	184.00	2.1	184.52	184.00	-0.1	19,458	0.00%
2023/03/23	0.1	181.00	1	180.50	181.00	-0.9	19,549	0.00%
2023/03/22	10.1	182.47	14.2	183.35	182.50	-4.1	20,129	-0.02%
2023/03/21	2	178.50	0	0.00	178.50	2	20,311	0.01%
2023/03/20	0	0.00	0.2	178.00	177.00	-0.2	20,573	0.00%
2023/03/17	3	177.00	5.2	177.10	175.50	-2.2	20,951	-0.01%
2023/03/16	14.2	173.15	14.2	174.89	173.50	0	21,229	0.00%
2023/03/15	5	176.50	7	177.93	174.00	-2	21,596	-0.01%
2023/03/14	22	175.95	15.1	176.94	174.00	6.9	21,825	0.03%
2023/03/13	8.4	175.80	10.1	175.61	176.00	-1.7	21,869	-0.01%
2023/03/10	20.9	181.42	5.1	180.70	180.00	15.8	21,694	0.07%
2023/03/09	17.3	202.82	16.1	204.28	199.50	1.2	21,317	0.01%
2023/03/08	9.1	201.04	9	201.00	201.00	0.1	21,404	0.00%
2023/03/07	12.3	208.21	14	207.93	205.00	-1.7	21,612	-0.01%
2023/03/06	81	203.44	86.6	201.80	207.50	-5.6	21,672	-0.03%
2023/03/03	2	193.00	2	197.25	192.50	0	21,756	0.00%
2023/03/02	2	194.50	12	194.88	194.50	-10	22,171	-0.05%
2023/03/01	34	192.22	34.2	194.48	193.00	-0.2	22,508	0.00%
2023/02/24	48.1	196.44	47.5	196.35	194.50	0.6	22,873	0.00%
2023/02/23	21	202.05	19	201.53	202.00	2	23,262	0.01%
2023/02/22	35	203.79	21	204.83	202.00	14	24,058	0.06%
2023/02/21	9	209.00	17	207.47	210.00	-8	24,129	-0.03%
2023/02/20	12.2	204.43	11	202.59	203.50	1.2	24,377	0.00%
2023/02/17	67.5	206.73	66	205.15	206.00	1.5	25,053	0.01%
2023/02/16	33	202.32	43.1	203.02	206.00	-10.1	25,127	-0.04%
2023/02/15	7.1	191.00	7	194.14	191.00	0.1	24,963	0.00%
2023/02/14	54	195.43	52	196.63	194.00	2	25,384	0.01%
2023/02/13	2	196.00	2.1	195.76	196.50	-0.1	25,641	0.00%
2023/02/10	13.1	197.25	13	194.00	193.00	0.1	25,850	0.00%
2023/02/09	8	196.56	11	195.36	196.50	-3	26,118	-0.01%
2023/02/08	36	194.99	30	193.72	193.00	6	26,283	0.02%
2023/02/07	1	190.50	4.1	192.63	193.00	-3.1	26,566	-0.01%
2023/02/06	16	192.75	17	192.21	191.50	-1	26,647	0.00%
2023/02/03	15	192.97	13.1	192.55	190.50	1.9	26,670	0.01%
2023/02/02	141	189.95	149	183.58	190.50	-8	26,475	-0.03%	大買/大賣/
2023/02/01	109	178.47	116.1	174.75	179.00	-7.1	26,112	-0.03%	大買/大賣/
2023/01/31	111.2	173.01	111.4	174.14	172.50	-0.2	26,147	0.00%	大買/大賣/
2023/01/30	41	174.12	43	174.92	173.50	-2	26,138	-0.01%
2023/01/17	11	176.00	10.1	176.80	176.00	0.9	25,983	0.00%
2023/01/16	20	176.45	27.1	175.76	176.50	-7.1	26,111	-0.03%
2023/01/13	1	173.00	3	173.50	173.00	-2	26,318	-0.01%
2023/01/12	4.1	173.49	3.1	175.50	172.00	1	26,425	0.00%
2023/01/11	2.2	172.86	0	0.00	174.00	2.2	26,403	0.01%
2023/01/10	17	174.56	20.1	175.90	173.50	-3.1	26,451	-0.01%
2023/01/09	49	173.16	60.1	174.39	172.50	-11.1	26,265	-0.04%
2023/01/06	31	170.87	25.3	169.44	172.00	5.7	26,179	0.02%
2023/01/05	4.3	169.30	1	165.50	165.00	3.3	26,179	0.01%
2023/01/04	21.1	172.43	24.2	172.71	170.00	-3.1	26,238	-0.01%
2023/01/03	5	169.20	5.3	170.04	170.50	-0.3	26,247	0.00%
2022/12/30	23.1	162.76	26	163.21	161.00	-3	26,196	-0.01%
2022/12/29	8	163.19	8	161.81	164.00	0	26,189	0.00%
2022/12/28	17.2	161.64	18	164.25	161.00	-0.8	26,216	0.00%
2022/12/26	1	169.00	0	0.00	166.00	1	26,416	0.00%
2022/12/23	13	166.65	13	164.69	167.00	0	26,662	0.00%
2022/12/22	9	167.00	7.2	165.66	169.50	1.8	26,847	0.01%
2022/12/21	5.1	165.60	6	165.42	164.00	-1	26,905	0.00%
2022/12/20	26.2	166.11	22.1	167.42	164.00	4.1	26,953	0.02%
2022/12/19	56.1	170.72	55	168.90	169.50	1.1	27,091	0.00%
2022/12/16	130.3	172.69	125	168.60	168.00	5.3	27,192	0.02%	大買/大賣/
2022/12/15	131	178.10	126	176.22	177.00	5	27,037	0.02%	大買/大賣/
2022/12/14	129	177.98	134	173.18	178.50	-5	26,864	-0.02%	大買/大賣/
2022/12/13	45.1	167.03	35	168.16	165.00	10.1	26,294	0.04%
2022/12/12	3	171.34	4	168.88	171.00	-1	26,022	0.00%
2022/12/09	17	171.88	21	169.60	170.00	-4	25,876	-0.02%
2022/12/08	33	170.38	26	172.15	169.50	7	25,677	0.03%
2022/12/07	55	172.84	55	175.96	172.00	0	25,533	0.00%
2022/12/06	48.1	183.06	47	185.13	181.50	1.1	25,368	0.00%
2022/12/05	5	184.00	12	184.25	186.00	-7	25,288	-0.03%
2022/12/02	7	179.14	9	178.44	181.00	-2	25,249	-0.01%
2022/12/01	7	180.07	5.1	178.93	177.50	1.9	25,343	0.01%
2022/11/30	27	176.76	30.1	175.83	181.00	-3.1	25,232	-0.01%
2022/11/29	40.1	178.99	37	180.61	177.00	3.1	25,069	0.01%
2022/11/28	57	181.82	63	180.56	184.00	-6	24,844	-0.02%
2022/11/25	24	178.73	27	179.02	177.50	-3	24,664	-0.01%
2022/11/24	26.1	175.52	28	176.16	178.00	-2	24,408	-0.01%
2022/11/23	27	168.59	34	167.53	169.00	-7	24,076	-0.03%
2022/11/22	63.1	164.67	53	165.45	163.50	10.1	23,799	0.04%
2022/11/21	119	163.25	122.1	164.15	164.00	-3.1	23,469	-0.01%	大買/大賣/
2022/11/18	80.4	173.44	61.1	175.71	170.00	19.3	22,849	0.08%
2022/11/17	9	188.11	9	187.44	188.50	0	22,015	0.00%
2022/11/16	43	180.19	57.3	179.98	182.50	-14.3	21,904	-0.07%
2022/11/15	188.1	182.80	163	183.12	178.50	25.1	21,782	0.11%	大買/大賣/
2022/11/14	28.1	192.02	26	191.04	193.50	2.1	21,755	0.01%
2022/11/11	35.5	192.13	39	192.81	189.50	-3.5	22,085	-0.02%
2022/11/10	40	191.35	39	192.12	185.00	1	21,815	0.00%
2022/11/09	44.5	197.30	38	197.80	195.00	6.5	21,644	0.03%
2022/11/08	24.6	210.61	22	209.45	203.00	2.6	21,457	0.01%
2022/11/07	31.1	211.34	26	209.71	208.00	5.1	21,297	0.02%
2022/11/04	59	212.74	71	209.88	217.00	-12	20,999	-0.06%
2022/11/03	15	208.67	18	208.11	212.50	-3	20,765	-0.01%
2022/11/02	21	200.74	20	198.53	200.50	1	20,781	0.00%
2022/11/01	38.1	201.82	37	202.70	202.00	1.1	20,920	0.01%
2022/10/31	50	205.54	47	206.77	205.50	3	20,907	0.01%
2022/10/28	23	203.98	28	200.39	207.00	-5	20,928	-0.02%
2022/10/27	6	188.75	7	191.64	196.00	-1	20,654	0.00%
2022/10/26	7	183.29	9	182.94	186.00	-2	20,510	-0.01%
2022/10/25	23	183.26	23	183.50	182.50	0	20,514	0.00%
2022/10/24	40	188.16	40	185.69	185.00	0	20,460	0.00%
2022/10/21	64.5	186.11	60	189.85	183.50	4.5	20,432	0.02%
2022/10/20	31	197.00	31	193.98	200.50	0	20,179	0.00%
2022/10/19	5	206.40	5	203.90	201.00	0	20,098	0.00%
2022/10/18	28	205.86	28	205.86	205.00	0	20,078	0.00%
2022/10/17	5	198.70	3	198.17	205.00	2	20,107	0.01%
2022/10/14	49	209.61	47	208.91	206.50	2	19,989	0.01%
2022/10/13	24	207.42	27	205.44	200.00	-3	19,795	-0.02%
2022/10/12	77	204.08	78	203.50	207.00	-1	19,691	-0.01%
2022/10/11	10.1	205.64	11	207.73	201.00	-1	19,656	0.00%
2022/10/07	15	221.33	16.1	216.84	221.00	-1.1	19,904	-0.01%
2022/10/06	14	217.29	16	216.97	218.00	-2	20,385	-0.01%
2022/10/05	14	220.00	14	219.57	219.00	0	20,750	0.00%
2022/10/04	18	216.56	18	212.61	218.50	0	21,066	0.00%
2022/10/03	22	207.82	24.3	204.12	209.00	-2.3	21,333	-0.01%
2022/09/30	27	207.35	26	206.81	212.00	1	21,793	0.00%
2022/09/29	26	207.90	25	209.60	206.50	1	22,711	0.00%
2022/09/28	85.1	209.08	85.1	210.15	205.50	0	23,035	0.00%
2022/09/27	6	215.50	5	216.00	219.00	1	23,768	0.00%
2022/09/26	21	217.48	21.1	219.43	215.50	-0.1	24,268	0.00%
2022/09/23	10.3	227.76	7	230.00	227.00	3.3	24,475	0.01%
2022/09/22	5	235.50	5	232.70	238.50	0	24,749	0.00%
2022/09/21	18.1	233.55	18	233.00	234.50	0.1	24,902	0.00%
2022/09/20	19	235.05	19	236.00	235.50	0	25,011	0.00%
2022/09/19	18	233.89	18	233.78	234.00	0	25,194	0.00%
2022/09/16	14.1	234.90	13.1	236.10	234.50	1	25,504	0.00%
2022/09/15	13.1	243.99	33	242.38	240.00	-20	26,060	-0.08%
2022/09/14	3.1	241.52	1	242.50	242.50	2.1	26,125	0.01%
2022/09/13	11	247.32	18	245.83	248.50	-7	26,249	-0.03%
2022/09/12	65	239.42	54	243.43	237.50	11	26,185	0.04%
2022/09/08	24	238.85	9	236.89	240.50	15	26,324	0.06%
2022/09/07	14.1	229.63	14	227.18	228.50	0.1	26,382	0.00%
2022/09/06	45	233.62	44	235.88	232.50	1	26,387	0.00%
2022/09/05	9	243.44	9	243.83	243.00	0	26,468	0.00%
2022/09/02	7	238.93	10	240.90	242.00	-3	26,588	-0.01%
2022/09/01	15	232.73	15	234.20	233.50	0	26,784	0.00%
2022/08/31	18	244.33	15	243.63	239.50	3	26,958	0.01%
2022/08/30	12	242.96	12	241.54	247.00	0	26,980	0.00%
2022/08/29	5	237.70	6	236.08	240.50	-1	27,013	0.00%
2022/08/26	2	241.25	5	240.50	240.00	-3	27,221	-0.01%
2022/08/25	19	244.63	19	244.97	244.00	0	27,195	0.00%
2022/08/24	1	243.50	1.1	244.80	241.00	-0.1	27,382	0.00%
2022/08/23	10	241.70	9	243.17	243.50	1	27,788	0.00%
2022/08/22	40	243.99	42	241.93	243.50	-2	28,218	-0.01%
2022/08/19	80.1	247.20	77	248.80	241.50	3.1	28,532	0.01%
2022/08/18	34	228.73	35.2	224.43	238.00	-1.1	28,229	0.00%
2022/08/17	23	217.28	23	217.74	216.50	0	28,012	0.00%
2022/08/16	25.1	217.39	25.1	215.75	217.00	0	28,013	0.00%
2022/08/15	39	208.72	44	208.57	211.50	-5	28,004	-0.02%
2022/08/12	17	197.71	17	195.74	198.00	0	28,163	0.00%
2022/08/11	29	198.14	29	198.74	197.00	0	28,840	0.00%
2022/08/10	11	195.91	11	196.27	196.50	0	29,292	0.00%
2022/08/09	85.1	197.47	86	196.51	201.00	-0.9	29,733	0.00%
2022/08/08	15.2	199.76	20	199.63	205.00	-4.8	29,733	-0.02%
2022/08/05	50	191.97	51	191.86	195.00	-1	29,821	0.00%
2022/08/04	32	184.31	34	184.75	188.00	-2	29,883	-0.01%
2022/08/03	28	181.29	23	181.57	181.00	5	30,183	0.02%
2022/08/02	23.1	184.84	23	183.61	186.00	0.1	30,199	0.00%
2022/08/01	23	189.65	19	189.87	189.50	4	30,270	0.01%
2022/07/29	28	194.04	27.1	192.71	195.50	0.9	30,443	0.00%
2022/07/28	51.1	192.20	55	191.16	191.00	-3.9	30,465	-0.01%
2022/07/27	36	185.24	36	184.63	187.00	0	30,360	0.00%
2022/07/26	5	187.60	4	188.13	186.50	1	30,392	0.00%
2022/07/25	19.1	186.89	18	186.39	185.50	1.1	30,679	0.00%
2022/07/22	10	191.30	11.2	188.79	188.00	-1.2	30,740	0.00%
2022/07/21	1	185.00	0	0.00	186.00	1	30,751	0.00%
2022/07/20	6	182.26	30	182.20	180.50	-24	30,838	-0.08%
2022/07/19	24	175.71	13	175.88	174.50	11	30,855	0.04%
2022/07/18	17	176.59	27	178.35	176.00	-10	30,902	-0.03%
2022/07/15	44.2	174.70	38.1	174.17	176.50	6	30,939	0.02%
2022/07/14	57	168.87	57	166.69	175.50	0	30,749	0.00%
2022/07/13	101	170.29	121	172.59	166.00	-20	30,353	-0.07%	大買/大賣/
2022/07/12	180	163.03	181	162.83	168.50	-1	29,951	0.00%	大買/大賣/
2022/07/11	85	168.00	86	168.53	166.50	-1	29,701	0.00%
2022/07/08	126	169.76	125	169.51	170.50	1	29,604	0.00%	大買/大賣/
2022/07/07	732	160.42	720	159.50	168.00	12	29,163	0.04%	大買/大賣/
2022/07/06	58.1	160.99	47	160.70	160.50	11.1	28,192	0.04%
2022/07/05	381	162.28	350.2	163.41	162.00	30.8	27,920	0.11%	大買/大賣/
2022/07/04	162.3	166.59	151	165.95	170.00	11.3	27,225	0.04%	大買/大賣/
2022/07/01	106.2	175.56	102	175.71	170.00	4.2	26,936	0.02%	大買/大賣/
2022/06/30	28.2	191.42	29	200.24	188.50	-0.8	26,824	0.00%
2022/06/29	18	205.17	19	201.45	209.00	-1	26,768	0.00%
2022/06/28	3.1	203.45	16.4	204.99	205.00	-13.3	27,221	-0.05%
2022/06/27	2	204.25	8	203.06	204.00	-6	27,511	-0.02%
2022/06/24	49.1	197.95	46	197.90	196.00	3.1	27,640	0.01%
2022/06/23	71	197.24	77.2	197.86	197.00	-6.1	27,833	-0.02%
2022/06/22	6.1	190.00	6	193.42	188.50	0.1	28,270	0.00%
2022/06/21	42	195.86	44	193.52	199.00	-2	28,926	-0.01%
2022/06/20	5.1	196.13	2	200.53	192.50	3	29,007	0.01%
2022/06/17	47.1	201.19	51	193.99	204.50	-3.9	29,177	-0.01%
2022/06/16	52	202.47	48	206.25	201.00	4	28,823	0.01%
2022/06/15	7.2	206.77	10	205.50	203.50	-2.8	29,010	-0.01%
2022/06/14	22.5	208.04	22.1	202.93	211.00	0.4	29,119	0.00%
2022/06/13	2	212.25	3	208.50	208.50	-1	28,965	0.00%
2022/06/10	17	216.41	19.5	214.31	219.00	-2.5	28,896	-0.01%
2022/06/09	12	211.96	15	208.90	212.00	-3	28,690	-0.01%
2022/06/08	2	203.00	4	201.63	206.50	-2	28,613	-0.01%
2022/06/07	10.5	199.90	9	200.17	200.50	1.5	28,659	0.01%
2022/06/06	31	202.10	28.1	204.46	202.50	2.9	28,801	0.01%
2022/06/02	3	210.50	4	209.25	209.00	-1	28,755	0.00%
2022/06/01	7	212.21	7	210.79	209.50	0	28,898	0.00%
2022/05/31	6	206.92	5	205.60	203.00	1	28,582	0.00%
2022/05/30	33	208.41	31	211.63	207.00	2	28,155	0.01%
2022/05/27	27	207.22	30.1	205.46	212.50	-3.1	27,660	-0.01%
2022/05/26	7	198.36	9	199.39	198.00	-2	27,239	-0.01%
2022/05/25	2	195.00	7	194.64	195.00	-5	28,257	-0.02%
2022/05/24	2	194.75	2	196.50	191.00	0	28,262	0.00%
2022/05/23	21	194.88	16	197.44	194.50	5	28,328	0.02%
2022/05/20	17	200.50	20	199.93	200.50	-3	28,185	-0.01%
2022/05/19	48	192.24	43	190.55	200.50	5	27,834	0.02%
2022/05/18	151	191.15	155	186.65	193.50	-4	27,147	-0.01%	大買/大賣/
2022/05/17	36	181.58	74	182.03	186.50	-38	26,881	-0.14%
2022/05/16	28	175.79	31.5	176.53	178.50	-3.5	26,522	-0.01%
2022/05/13	7	164.93	7	165.36	169.00	0	26,300	0.00%
2022/05/12	17.1	168.52	13	168.00	165.50	4.1	26,146	0.02%
2022/05/11	14	177.32	5	177.50	173.00	9	26,127	0.03%
2022/05/10	1	170.00	2	169.25	173.00	-1	26,129	0.00%
2022/05/09	23	169.74	18	171.00	170.00	5	26,308	0.02%
2022/05/06	28.1	169.57	16	166.09	172.50	12.1	26,350	0.05%
2022/05/05	0	0.00	7	171.21	173.50	-7	26,415	-0.03%
2022/05/04	8	168.38	9	167.89	167.00	-1	26,359	0.00%
2022/05/03	25	171.54	23.1	170.46	171.50	1.9	26,392	0.01%
2022/04/29	1	174.50	5	175.80	174.00	-4	26,523	-0.02%
2022/04/28	9	171.33	7	171.64	169.50	2	26,444	0.01%
2022/04/27	23	169.46	23	168.52	175.00	0	26,567	0.00%
2022/04/26	1	174.50	4	173.38	175.00	-3	26,696	-0.01%
2022/04/25	20.1	170.13	23.3	169.89	169.50	-3.2	26,938	-0.01%
2022/04/22	10.1	180.84	6	180.83	180.50	4.1	26,942	0.02%
2022/04/21	4	184.63	13	185.58	185.00	-9	27,071	-0.03%
2022/04/20	18	181.92	13	181.54	179.00	5	27,297	0.02%
2022/04/19	24	177.21	4.5	177.72	177.00	19.5	27,306	0.07%
2022/04/18	4.3	172.62	3	173.67	169.50	1.3	27,393	0.00%
2022/04/15	27.8	172.10	20	173.10	170.50	7.8	27,735	0.03%
2022/04/14	101	176.95	109	176.66	179.50	-8	28,304	-0.03%	大買/大賣/
2022/04/13	64	171.99	65	170.73	173.00	-1	28,427	0.00%
2022/04/12	1	171.00	2	167.25	169.50	-1	28,619	0.00%
2022/04/11	27	167.96	26	166.56	168.00	1	28,722	0.00%
2022/04/08	17	173.59	17	173.53	174.50	0	28,998	0.00%
2022/04/07	6.1	169.94	2.1	170.00	168.00	4	28,841	0.01%
2022/04/06	36.1	175.72	30.8	175.88	176.50	5.3	28,591	0.02%
2022/04/01	60	180.13	57	180.19	180.50	3	28,306	0.01%
2022/03/31	7	182.29	14	185.71	185.00	-7	28,140	-0.02%
2022/03/30	19	179.71	16	176.78	179.50	3	28,215	0.01%
2022/03/29	5	177.40	4	178.63	179.50	1	27,933	0.00%
2022/03/28	5	176.00	23	177.67	181.50	-18	27,650	-0.07%
2022/03/25	248	178.02	246	177.93	177.00	2	27,280	0.01%	大買/大賣/
2022/03/24	55	166.60	77	163.53	172.50	-22	26,557	-0.08%
2022/03/23	9	155.11	7.3	156.17	157.00	1.7	25,865	0.01%
2022/03/22	10	151.20	15.1	149.57	153.00	-5.1	26,108	-0.02%
2022/03/21	7	144.86	8	144.75	144.50	-1	25,879	0.00%
2022/03/18	11.2	144.35	8	144.50	145.50	3.2	26,077	0.01%
2022/03/17	4	139.50	4.1	138.41	140.00	-0.1	25,941	0.00%
2022/03/16	1	129.00	3	130.50	130.00	-2	25,870	-0.01%
2022/03/15	19.2	127.28	19	128.42	126.50	0.2	26,235	0.00%
2022/03/14	30	131.83	34	132.91	136.00	-4	26,500	-0.02%
2022/03/11	2	130.75	5.2	131.72	132.00	-3.2	26,591	-0.01%
2022/03/10	18.1	134.23	14.2	133.71	131.00	3.9	26,570	0.01%
2022/03/09	24	133.13	23	131.20	134.50	1	26,616	0.00%
2022/03/08	8	132.38	10.4	133.44	130.00	-2.4	26,447	-0.01%
2022/03/07	13.1	138.50	1	138.00	138.00	12.1	26,398	0.05%
2022/03/04	12	146.29	4	147.00	147.00	8	26,573	0.03%
2022/03/03	1	145.00	0	0.00	146.50	1	26,961	0.00%
2022/03/02	18	146.94	18	149.94	146.50	0	27,141	0.00%
2022/03/01	8	148.81	8	149.50	150.00	0	27,201	0.00%
2022/02/25	5	150.00	21	147.93	147.50	-16	27,962	-0.06%
2022/02/24	22	147.52	32	151.09	147.00	-10	26,920	-0.04%
2022/02/23	5	152.80	11.1	152.28	152.50	-6	27,583	-0.02%
2022/02/22	4	146.75	4	146.63	146.00	0	28,880	0.00%
2022/02/21	9	148.33	13	147.92	149.00	-4	28,897	-0.01%
2022/02/18	46	146.33	42	145.42	146.00	4	28,964	0.01%
2022/02/17	52	144.24	55	143.65	146.00	-3	28,875	-0.01%
2022/02/16	11.2	141.21	11	142.45	140.50	0.2	28,656	0.00%
2022/02/15	39.1	140.35	32	143.44	138.00	7.1	28,612	0.02%
2022/02/14	44.1	141.89	41	142.74	141.50	3.1	28,361	0.01%
2022/02/11	30.1	148.79	26	149.46	148.50	4.1	28,145	0.01%
2022/02/10	55.3	157.08	44	156.74	152.00	11.3	28,105	0.04%
2022/02/09	9.3	157.33	9	158.50	156.50	0.3	27,722	0.00%
2022/02/08	34.1	154.41	27	156.04	154.00	7.1	27,684	0.03%
2022/02/07	25	155.94	29	153.26	157.50	-4	27,610	-0.01%
2022/01/26	17	146.99	2	147.75	146.50	15	27,338	0.05%
2022/01/25	20	149.28	20.2	151.83	147.50	-0.2	27,662	0.00%
2022/01/24	26	152.75	26.2	151.88	154.50	-0.2	27,855	0.00%
2022/01/21	27	153.19	27	154.54	153.00	0	27,721	0.00%
2022/01/20	14	157.21	12	156.67	155.50	2	27,787	0.01%
2022/01/19	18.2	159.72	29	157.28	160.00	-10.9	27,546	-0.04%
2022/01/18	27.1	156.63	34	155.13	157.50	-7	27,586	-0.03%
2022/01/17	37.2	152.15	32	149.89	153.00	5.2	27,342	0.02%
2022/01/14	18	143.08	14	141.29	149.50	4	27,570	0.01%
2022/01/13	25	139.38	24.3	139.39	145.50	0.7	27,268	0.00%
2022/01/12	34.2	145.18	29.3	144.46	146.00	4.9	26,742	0.02%
2022/01/11	29	148.98	26	150.50	148.00	3	26,472	0.01%
2022/01/10	75.1	147.85	78	149.51	147.00	-2.9	26,245	-0.01%
2022/01/07	70	152.66	63	154.28	150.00	7	25,915	0.03%
2022/01/06	66.1	156.20	68	152.44	158.50	-2	25,141	-0.01%
2022/01/05	44.2	155.45	39	157.74	152.00	5.2	24,830	0.02%
2022/01/04	37	156.34	39	156.82	156.50	-2	24,805	-0.01%
2022/01/03	78	158.22	75	155.60	155.00	3	24,513	0.01%
2021/12/30	15	147.07	17.1	145.90	151.00	-2.1	23,918	-0.01%
2021/12/29	20	145.98	19	148.00	146.00	1	23,910	0.00%
2021/12/28	35	147.99	34	148.91	148.50	1	24,017	0.00%
2021/12/27	19	148.74	16	148.47	146.50	3	23,982	0.01%
2021/12/24	150	150.48	155	148.10	148.00	-5	23,720	-0.02%	大買/大賣/
2021/12/23	21	142.43	28	139.64	142.50	-7	22,952	-0.03%
2021/12/22	15.5	137.68	6	137.83	138.00	9.5	23,031	0.04%
2021/12/21	7	134.57	14	135.25	136.50	-7	23,073	-0.03%
2021/12/20	49	136.92	25	139.26	134.00	24	23,026	0.10%
2021/12/17	25	143.14	26	140.85	143.00	-1	23,008	0.00%
2021/12/16	39	141.82	43	141.60	143.00	-4	22,816	-0.02%
2021/12/15	37	134.19	31	133.50	135.00	6	22,129	0.03%
2021/12/14	69	133.72	75.1	132.68	135.00	-6.1	21,914	-0.03%
2021/12/13	30	136.33	26	136.85	135.00	4	21,607	0.02%
2021/12/10	44.1	133.81	88	131.72	136.00	-43.9	21,243	-0.21%
2021/12/09	24	134.42	38.1	132.59	131.50	-14.1	20,944	-0.07%
2021/12/08	53.1	132.41	65	130.43	133.00	-11.9	20,495	-0.06%
2021/12/07	8	127.56	9	125.72	129.00	-1	20,086	0.00%
2021/12/06	8	120.69	8.1	122.19	123.00	-0.1	19,850	0.00%
2021/12/03	45	126.18	40	122.85	127.00	5	19,809	0.03%
2021/12/02	15.1	120.49	47	121.04	118.00	-31.9	19,497	-0.16%
2021/12/01	67	121.25	58	120.53	122.00	9	19,303	0.05%
2021/11/30	38.1	125.64	34	124.41	125.50	4.1	19,069	0.02%
2021/11/29	60	122.36	55.1	120.93	123.00	4.9	18,690	0.03%
2021/11/26	8.4	117.08	4	122.00	116.50	4.4	18,253	0.02%
2021/11/25	5	122.00	10.1	122.41	124.00	-5.1	18,128	-0.03%
2021/11/24	37.2	123.30	43	122.78	121.50	-5.8	18,025	-0.03%
2021/11/23	39	121.06	32	119.63	122.00	7	17,380	0.04%
2021/11/22	297.1	118.44	289.3	118.73	121.00	7.9	17,102	0.05%	大買/大賣/
2021/11/19	101.1	113.41	132.4	114.69	117.00	-31.3	16,077	-0.19%	大買/大賣/
2021/11/18	0	0.00	14	104.29	106.50	-14	14,565	-0.10%
2021/11/17	14	94.81	10	95.77	97.00	4	14,477	0.03%
2021/11/16	7.1	92.56	4	93.48	93.00	3.1	14,555	0.02%
2021/11/15	2	93.60	0	0.00	92.90	2	14,594	0.01%
2021/11/12	32	94.88	17	94.31	94.00	15	14,618	0.10%
2021/11/11	3	91.43	4	91.50	91.30	-1	14,472	-0.01%
2021/11/10	10	90.41	3	90.90	90.40	7	14,615	0.05%
2021/11/09	9	92.53	14.1	92.50	90.40	-5.1	14,599	-0.03%
2021/11/08	10.1	88.77	7	91.84	88.30	3.1	14,387	0.02%
2021/11/05	8.5	90.45	11	89.35	93.40	-2.5	14,490	-0.02%
2021/11/04	5	92.28	14	94.81	90.60	-9	14,242	-0.06%
2021/11/03	24	93.27	14	94.36	93.70	10	14,336	0.07%
2021/11/02	14	95.08	6	96.50	93.10	8	14,258	0.06%
2021/11/01	6	94.78	14	95.02	95.60	-8	13,772	-0.06%
2021/10/29	6	91.40	6.2	91.52	91.90	-0.2	13,483	0.00%
2021/10/28	12	90.01	14	91.99	90.90	-2	13,464	-0.01%
2021/10/27	8	88.53	7	89.13	88.20	1	13,179	0.01%
2021/10/26	31	89.28	17.4	89.33	88.30	13.6	13,181	0.10%
2021/10/25	5	86.30	2	87.10	87.10	3	12,835	0.02%
2021/10/22	6	85.58	6.5	83.62	86.60	-0.5	12,899	0.00%
2021/10/21	4	81.38	2	82.00	81.10	2	12,593	0.02%
2021/10/20	1	81.00	1	81.00	81.10	0	12,804	0.00%
2021/10/19	11	80.29	10	80.57	82.00	1	12,849	0.01%
2021/10/18	4	79.45	4	80.18	80.50	0	12,887	0.00%
2021/10/15	6	78.70	9	77.44	79.00	-3	13,101	-0.02%
2021/10/14	6	75.53	18	75.38	74.50	-12	13,458	-0.09%
2021/10/13	9	78.20	7	78.23	77.30	2	13,687	0.01%
2021/10/12	3	78.00	16	78.48	78.90	-13	13,570	-0.10%
2021/10/08	5	73.68	4	73.90	74.00	1	13,284	0.01%
2021/10/07	3	72.17	3	72.50	72.60	0	13,358	0.00%
2021/10/06	7	71.67	5	72.24	70.70	2	13,536	0.01%
2021/10/05	6	66.10	6	65.83	70.60	0	13,501	0.00%
2021/10/04	11	71.29	8	70.65	69.00	3	13,401	0.02%
2021/10/01	3	72.50	3	73.53	72.50	0	13,377	0.00%
2021/09/30	6	73.72	3	74.37	73.80	3	13,553	0.02%
2021/09/29	12.2	75.42	29	75.19	73.10	-16.8	13,839	-0.12%
2021/09/28	4	79.48	39	80.62	78.70	-35	13,692	-0.26%
2021/09/27	9	82.38	9	82.82	82.40	0	13,539	0.00%
2021/09/24	30	82.25	9	81.02	82.50	21	13,495	0.16%
2021/09/23	29	77.54	4	78.05	78.80	25	13,274	0.19%
2021/09/22	0	0.00	3	75.57	75.70	-3	13,293	-0.02%
2021/09/17	1	75.70	3	76.00	75.70	-2	13,406	-0.01%
2021/09/16	0	0.00	1	77.00	76.50	-1	13,475	-0.01%
2021/09/15	1	76.70	0	0.00	76.20	1	13,604	0.01%
2021/09/14	1	77.70	1	78.30	78.10	0	13,889	0.00%
2021/09/13	2.1	78.15	3	77.90	77.50	-0.9	14,245	-0.01%
2021/09/10	14	78.94	4	78.65	78.90	10	14,266	0.07%
2021/09/09	5	76.70	2	77.55	77.30	3	14,264	0.02%
2021/09/08	8	76.33	10	76.80	76.30	-2	14,439	-0.01%
2021/09/07	6	74.92	1	73.50	75.20	5	14,533	0.03%
2021/09/06	1	76.10	2.2	75.90	75.20	-1.2	14,779	-0.01%
2021/09/03	2	76.00	2	76.45	75.80	0	14,783	0.00%
2021/09/02	4	77.60	9	76.92	75.80	-5	14,745	-0.03%
2021/09/01	4	78.60	1	78.70	78.50	3	14,701	0.02%
2021/08/31	2	79.20	12	78.22	78.30	-10	14,683	-0.07%
2021/08/30	4	80.98	0	0.00	80.50	4	14,568	0.03%
2021/08/27	7.2	81.73	9	82.18	82.40	-1.8	14,439	-0.01%
2021/08/26	5	79.28	4	78.28	80.30	1	14,087	0.01%
2021/08/25	1	77.30	1	76.80	77.00	0	14,095	0.00%
2021/08/24	6.1	76.57	13	77.88	76.00	-6.9	14,144	-0.05%
2021/08/23	11	77.75	2	78.10	77.50	9	14,026	0.06%
2021/08/20	20	76.34	18	76.31	77.20	2	13,897	0.01%
2021/08/19	4.2	75.47	1	73.50	73.00	3.2	13,602	0.02%
2021/08/18	6	75.34	5	73.94	77.10	1	13,620	0.01%
2021/08/17	5	74.40	0	0.00	71.70	5	13,630	0.04%
2021/08/16	1	75.20	11	72.47	76.20	-10	13,559	-0.07%
2021/08/13	3	77.50	1	77.00	76.00	2	13,425	0.01%
2021/08/12	1	77.50	1	78.60	78.80	0	13,651	0.00%
2021/08/11	14.5	77.84	37	78.75	77.20	-22.5	13,660	-0.16%
2021/08/10	3	82.80	5	82.38	82.80	-2	13,480	-0.01%
2021/08/09	19	81.48	11	84.98	80.90	8	13,602	0.06%
2021/08/06	3	87.13	1.5	87.93	87.30	1.5	13,439	0.01%
2021/08/05	3	87.80	3	88.83	88.30	0	13,551	0.00%
2021/08/04	10	88.22	10	88.54	88.20	0	13,790	0.00%
2021/08/03	5	86.76	7	86.27	87.80	-2	13,794	-0.01%
2021/08/02	23	82.23	3.5	82.89	83.10	19.5	13,646	0.14%
2021/07/30	4	81.85	5	81.56	80.60	-1	13,528	-0.01%
2021/07/29	3	82.80	2	82.95	83.10	1	13,469	0.01%
2021/07/28	11	80.87	12	80.63	82.20	-1	13,456	-0.01%
2021/07/27	9	85.78	0	0.00	85.10	9	13,395	0.07%
2021/07/26	6	87.85	7	88.39	89.70	-1	13,392	-0.01%
2021/07/23	4	86.48	2	88.25	87.20	2	13,495	0.01%
2021/07/22	1	86.60	4.2	87.03	86.70	-3.2	13,627	-0.02%
2021/07/21	11.6	87.51	9	87.40	84.70	2.6	13,517	0.02%
2021/07/20	48	90.57	49	91.51	91.70	-1	13,586	-0.01%
2021/07/19	7.2	87.04	13	86.32	89.60	-5.8	13,331	-0.04%
2021/07/16	4	83.18	2	83.55	83.00	2	13,088	0.02%
2021/07/15	3	84.00	2	83.76	83.80	1	13,148	0.01%
2021/07/14	0	0.00	21	85.30	85.10	-21	13,153	-0.16%
2021/07/13	4.2	86.20	1.2	85.59	85.80	3.1	13,029	0.02%
2021/07/12	1	84.10	1	85.00	84.20	0	12,905	0.00%
2021/07/09	2	82.80	3	83.23	83.20	-1	12,932	-0.01%
2021/07/08	0	0.00	3	82.10	82.10	-3	12,967	-0.02%
2021/07/07	7	81.50	6	81.58	81.60	1	12,863	0.01%
2021/07/06	7	81.04	21	81.64	80.10	-14	12,696	-0.11%
2021/07/05	9	76.97	5.1	76.51	77.50	3.9	12,519	0.03%
2021/07/02	1	73.90	6	74.32	74.20	-5	12,507	-0.04%
2021/07/01	3	75.07	1	76.10	74.20	2	12,619	0.02%
2021/06/30	4	74.00	14	73.72	74.60	-10	12,526	-0.08%
2021/06/29	1	74.50	10	73.80	74.10	-9	12,405	-0.07%
2021/06/28	9	75.46	6	74.93	75.60	3	12,425	0.02%
2021/06/25	0.5	73.00	0	0.00	73.40	0.5	12,329	0.00%
2021/06/24	0	0.00	4	73.43	73.50	-4	12,357	-0.03%
2021/06/23	35	74.62	10.1	74.81	74.80	24.9	12,292	0.20%
2021/06/22	12	73.32	7	72.89	72.40	5	12,022	0.04%
2021/06/21	8	70.83	5	70.52	70.40	3	11,687	0.03%
2021/06/18	2	70.60	0	0.00	70.60	2	11,698	0.02%
2021/06/17	9	70.72	9	70.93	71.20	0	11,722	0.00%
2021/06/16	9	69.56	12	69.88	69.30	-3	11,791	-0.03%
2021/06/15	9.2	68.90	26	67.17	67.80	-16.9	11,687	-0.14%
2021/06/11	1	63.30	0	0.00	63.60	1	11,555	0.01%
2021/06/10	1	64.30	12	64.66	64.00	-11	11,777	-0.09%
2021/06/08	5	65.36	1	66.20	64.80	4	11,937	0.03%
2021/06/07	9	63.89	9	64.37	64.10	0	11,934	0.00%
2021/06/04	1.1	65.18	1	65.50	64.30	0.1	11,845	0.00%
2021/06/03	5	65.18	4	65.53	65.80	1	11,859	0.01%
2021/06/02	2	65.25	2	65.00	64.30	0	11,861	0.00%
2021/06/01	5	63.68	6	63.28	64.00	-1	11,763	-0.01%
2021/05/28	6	61.50	1	61.60	61.50	5	11,730	0.04%
2021/05/27	20	61.10	0	0.00	60.80	20	11,814	0.17%
2021/05/26	2	61.75	0	0.00	62.00	2	11,829	0.02%
2021/05/25	3	60.10	18	59.31	62.10	-15	11,766	-0.13%
2021/05/24	0	0.00	50	56.94	57.70	-50	11,779	-0.42%
2021/05/20	16	57.71	18	57.88	57.50	-2	11,905	-0.02%
2021/05/19	3	56.13	2	57.15	56.80	1	11,823	0.01%
2021/05/18	14	55.46	3	54.63	55.80	11	12,099	0.09%
2021/05/17	12	52.74	5	53.44	52.20	7	12,110	0.06%
2021/05/14	8	56.54	16	56.94	56.80	-8	11,978	-0.07%
2021/05/13	4	56.20	10	56.04	55.20	-6	11,918	-0.05%
2021/05/12	2	54.40	3	54.73	54.50	-1	11,847	-0.01%
2021/05/11	2	58.30	1	59.10	55.30	1	11,750	0.01%
2021/05/10	4.4	60.71	2	60.05	59.90	2.4	12,020	0.02%
2021/05/07	3	60.83	5	61.32	61.40	-2	12,225	-0.02%
2021/05/06	4	58.80	4	59.90	59.00	0	12,352	0.00%
2021/05/05	1	60.60	1	61.20	58.90	0	12,507	0.00%
2021/05/04	6	62.17	5	62.46	60.50	1	12,696	0.01%
2021/05/03	24	64.50	4.2	64.49	63.00	19.9	12,729	0.16%
2021/04/29	12.1	69.19	10	67.53	66.40	2.1	12,823	0.02%
2021/04/28	13.1	65.14	17	64.95	65.70	-3.9	12,537	-0.03%
2021/04/27	31.1	62.84	1	62.60	62.30	30.1	12,354	0.24%
2021/04/26	85.1	62.58	52	62.27	62.80	33.1	12,303	0.27%
2021/04/23	0	0.00	5	58.20	61.40	-5	11,914	-0.04%
2021/04/22	2	56.95	2	58.30	55.90	0	11,783	0.00%
2021/04/21	3	57.63	0	0.00	57.30	3	11,799	0.03%
2021/04/20	1.8	56.84	1	56.90	57.40	0.8	11,736	0.01%
2021/04/19	1.2	55.68	9	55.42	55.60	-7.8	11,704	-0.07%
2021/04/16	6	55.40	2	55.45	55.20	4	11,708	0.03%
2021/04/15	8.1	55.95	6	55.32	56.00	2.1	11,723	0.02%
2021/04/14	1	53.80	0	0.00	52.90	1	11,656	0.01%
2021/04/13	0.2	54.80	0	0.00	54.00	0.2	11,682	0.00%
2021/04/09	53	55.47	32.2	55.50	55.30	20.8	12,358	0.17%
2021/04/08	1	56.00	1	56.80	57.00	0	12,227	0.00%
2021/04/07	3	56.77	6	56.35	56.70	-3	12,186	-0.02%
2021/04/06	1	54.90	0	0.00	54.90	1	12,081	0.01%
2021/03/31	2	54.65	2	55.05	55.10	0	12,061	0.00%
2021/03/30	1.2	54.16	3	54.50	54.20	-1.8	12,004	-0.02%
2021/03/26	2	53.85	1	53.90	54.50	1	12,295	0.01%
2021/03/25	1	53.20	1.1	53.61	53.30	-0.1	12,454	0.00%
2021/03/24	1	53.70	1	54.10	54.30	0	12,934	0.00%
2021/03/23	1	53.90	0	0.00	53.40	1	13,027	0.01%
2021/03/22	1	54.30	1	54.90	54.70	0	13,350	0.00%
2021/03/19	3	53.87	158	54.60	54.80	-155	13,461	-1.15%	大賣/鉅額交易
2021/03/18	5	53.42	4	54.00	53.90	1	13,316	0.01%
2021/03/17	2	52.65	2	53.10	52.60	0	13,694	0.00%
2021/03/16	39	53.20	86	52.83	53.50	-47	13,719	-0.34%
2021/03/15	1.5	52.03	1.2	51.53	52.10	0.3	13,566	0.00%
2021/03/11	3	50.50	1	50.10	51.10	2	13,364	0.01%
2021/03/09	3	49.78	3	50.17	49.40	0	13,567	0.00%
2021/03/08	2	49.20	1	50.10	49.20	1	13,596	0.01%
2021/03/05	1	49.80	5	49.70	49.00	-4	13,605	-0.03%
2021/03/03	5	50.72	2	50.50	50.90	3	13,466	0.02%
2021/03/02	2	51.20	14	51.50	50.80	-12	13,458	-0.09%
2021/02/26	2	50.05	0	0.00	50.50	2	13,419	0.01%
2021/02/25	11	50.88	1	51.10	51.10	10	13,502	0.07%
2021/02/24	0.1	50.10	2	50.30	49.70	-1.9	13,605	-0.01%
2021/02/23	1	52.20	0	0.00	51.40	1	13,783	0.01%
2021/02/22	3	53.50	6	53.45	53.00	-3	13,846	-0.02%
2021/02/19	7	52.09	3	52.33	52.60	4	13,716	0.03%
2021/02/18	5	51.59	9.1	50.42	52.60	-4.1	13,480	-0.03%
2021/02/17	13	49.45	7	49.34	49.35	6	13,096	0.05%
2021/02/05	4	48.24	1	48.10	48.05	3	12,921	0.02%
2021/02/04	1	49.30	0	0.00	48.50	1	12,838	0.01%
2021/02/03	10	49.30	10	49.72	49.90	0	12,713	0.00%
2021/02/02	6	49.74	1	49.70	49.60	5	12,568	0.04%
2021/02/01	25	50.14	25	50.05	50.50	0	12,400	0.00%
2021/01/29	4	49.25	5	49.15	49.10	-1	11,970	-0.01%
2021/01/28	3	47.65	3	48.00	47.20	0	11,788	0.00%
2021/01/27	18	49.53	25	49.68	49.55	-7	11,599	-0.06%
2021/01/26	2	49.00	5	49.55	49.25	-3	11,336	-0.03%
2021/01/25	3	47.83	5	48.30	48.60	-2	11,053	-0.02%
2021/01/22	8	47.65	5.1	46.66	48.10	2.9	10,747	0.03%
2021/01/21	4	45.09	8.1	45.04	45.35	-4.1	10,434	-0.04%
2021/01/20	3	44.05	0.2	44.05	43.35	2.8	10,307	0.03%
2021/01/15	5	44.82	4	44.86	44.30	1	10,066	0.01%
2021/01/14	22	45.40	0	0.00	45.25	22	9,898	0.22%
2021/01/13	1	46.10	25	46.27	46.05	-24	9,753	-0.25%
2021/01/12	6	46.56	7	46.69	46.30	-1	9,641	-0.01%
2021/01/11	2	47.30	0	0.00	47.80	2	9,521	0.02%
2021/01/08	84	47.50	8	47.70	47.45	76	9,504	0.80%
2021/01/07	1	47.90	3	48.65	48.15	-2	9,418	-0.02%
2021/01/06	1	47.75	2	48.85	47.05	-1	9,411	-0.01%
2021/01/05	36	48.82	28	49.24	49.00	8	9,338	0.09%
2021/01/04	11.2	47.81	13	47.72	48.50	-1.8	8,979	-0.02%
2020/12/31	61	45.61	2	46.13	45.80	59	8,581	0.69%
2020/12/30	9	46.37	7	46.14	45.95	2	8,502	0.02%
2020/12/29	1	46.45	0	0.00	45.65	1	8,427	0.01%
2020/12/28	6	46.71	6	46.40	46.65	0	8,355	0.00%
2020/12/25	2	45.18	1	45.50	45.30	1	8,273	0.01%
2020/12/24	2	46.25	9	45.97	45.45	-7	8,225	-0.09%
2020/12/23	5	46.05	6	46.56	45.85	-1	8,175	-0.01%
2020/12/22	14	47.38	4	48.56	45.50	10	8,084	0.12%
2020/12/21	1	46.60	2	47.50	48.20	-1	7,859	-0.01%
2020/12/18	24	47.91	24	47.29	46.10	0	7,645	0.00%
2020/12/17	1	46.20	6.2	46.25	46.30	-5.2	7,137	-0.07%
2020/12/16	10	46.05	77	46.74	46.90	-67	6,983	-0.96%
2020/12/15	18	43.92	19	45.05	43.80	-1	6,570	-0.02%
2020/12/14	0.1	45.80	0	0.00	46.00	0.1	6,367	0.00%
2020/12/11	3.1	44.89	6	45.04	45.40	-2.9	6,225	-0.05%
2020/12/10	3	43.18	6	43.11	43.45	-3	5,707	-0.05%
2020/12/08	0	0.00	2	42.90	42.85	-2	5,507	-0.04%
2020/12/07	0	0.00	3	42.75	42.90	-3	5,773	-0.05%
2020/12/04	1	42.75	2	43.05	43.05	-1	5,885	-0.02%
2020/12/03	1	43.05	1	43.30	42.75	0	5,731	0.00%
2020/12/02	1	42.45	0	0.00	42.55	1	5,636	0.02%
2020/12/01	4	42.25	4	41.98	42.50	0	5,581	0.00%
2020/11/30	4	41.38	0	0.00	41.00	4	5,576	0.07%
2020/11/26	0	0.00	1	42.40	41.95	-1	5,804	-0.02%
2020/11/25	0	0.00	3	41.83	41.90	-3	5,880	-0.05%
2020/11/24	1	42.10	2	42.58	42.10	-1	6,174	-0.02%
2020/11/23	2	42.70	2	42.80	42.80	0	6,054	0.00%
2020/11/20	5	41.75	9	41.62	41.90	-4	5,885	-0.07%
2020/11/19	8	40.09	13	40.62	40.70	-5	5,592	-0.09%
2020/11/18	6	39.92	1	39.70	39.95	5	5,521	0.09%
2020/11/13	0	0.00	1	39.35	39.35	-1	6,110	-0.02%
2020/11/10	1	39.50	0	0.00	39.40	1	6,801	0.01%
2020/11/09	2	39.88	2	39.95	39.80	0	7,407	0.00%
2020/11/06	0	0.00	4	39.90	39.30	-4	7,464	-0.05%
2020/11/05	38	39.32	38	39.65	39.30	0	7,547	0.00%
2020/11/04	0	0.00	3	39.35	39.45	-3	7,610	-0.04%
2020/11/03	0	0.00	1	39.05	39.00	-1	7,663	-0.01%
2020/11/02	1	37.85	2	38.15	38.60	-1	7,743	-0.01%
2020/10/30	3	38.62	1	38.90	38.25	2	7,765	0.03%
2020/10/29	0	0.00	1	39.05	39.05	-1	7,884	-0.01%
2020/10/28	0	0.00	1	39.30	39.20	-1	7,902	-0.01%
2020/10/27	0	0.00	1	39.10	39.15	-1	7,906	-0.01%
2020/10/26	0	0.00	2	39.30	39.10	-2	7,938	-0.03%
2020/10/23	3	38.80	0	0.00	38.85	3	7,975	0.04%
2020/10/21	1	38.65	0	0.00	38.45	1	8,166	0.01%
2020/10/20	1	38.70	4	38.55	38.50	-3	8,262	-0.04%
2020/10/19	1	38.60	0	0.00	38.85	1	8,349	0.01%
2020/10/16	3	39.18	0	0.00	38.60	3	8,510	0.04%
2020/10/15	1	39.75	1	39.70	39.50	0	8,647	0.00%
2020/10/14	2	39.58	2	39.18	39.65	0	8,656	0.00%
2020/10/13	2	37.90	1	38.00	38.10	1	8,795	0.01%
2020/10/12	1	37.60	0	0.00	37.50	1	8,885	0.01%
2020/10/08	3	38.70	1	38.85	38.35	2	8,979	0.02%
2020/10/07	1	38.85	0	0.00	38.70	1	9,186	0.01%
2020/10/06	1	39.00	1	39.15	39.05	0	9,384	0.00%
2020/09/28	1	37.80	2	37.80	37.90	-1	10,155	-0.01%
2020/09/25	1	37.45	0	0.00	37.60	1	10,413	0.01%
2020/09/24	3	38.78	1	38.65	38.55	2	10,511	0.02%
2020/09/23	1	39.70	0	0.00	39.55	1	10,802	0.01%
2020/09/22	0	0.00	1	39.30	40.05	-1	11,084	-0.01%
2020/09/18	1	40.55	1	40.65	40.70	0	11,199	0.00%
2020/09/17	1	40.75	3	41.45	40.85	-2	11,195	-0.02%
2020/09/16	11	41.54	0	0.00	41.30	11	11,249	0.10%
2020/09/15	1	41.90	1	42.35	41.65	0	11,338	0.00%
2020/09/14	1	41.65	2	41.98	41.70	-1	11,693	-0.01%
2020/09/11	1	40.65	1	41.15	41.10	0	12,061	0.00%
2020/09/10	56	40.87	64	41.90	40.80	-8	12,189	-0.07%
2020/09/09	3	40.80	7	41.06	41.15	-4	12,078	-0.03%
2020/09/07	1	40.75	0	0.00	40.10	1	12,136	0.01%
2020/09/04	1	40.50	2	40.55	40.65	-1	12,307	-0.01%
2020/09/03	2	41.15	2	41.40	41.00	0	12,619	0.00%
2020/09/02	3	41.23	1	41.70	41.15	2	13,279	0.02%
2020/09/01	1	40.70	0	0.00	40.60	1	13,354	0.01%
2020/08/31	4	41.26	0	0.00	41.20	4	13,354	0.03%
2020/08/28	23	41.43	27	41.45	41.40	-4	13,442	-0.03%
2020/08/26	1	39.80	0	0.00	39.80	1	13,449	0.01%
2020/08/25	0	0.00	1	39.35	40.10	-1	13,704	-0.01%
2020/08/24	1.1	38.92	2	38.48	38.95	-0.9	13,789	-0.01%
2020/08/21	2	38.90	0	0.00	38.50	2	14,062	0.01%
2020/08/20	3	37.87	1	38.45	38.50	2	14,188	0.01%
2020/08/19	1	40.35	22	40.74	40.10	-21	14,272	-0.15%
2020/08/18	5	41.80	12	41.82	41.20	-7	14,805	-0.05%
2020/08/17	14	43.82	4	44.00	43.50	10	15,335	0.07%
2020/08/14	9	43.40	0	0.00	43.55	9	15,665	0.06%
2020/08/13	28	42.63	11	42.65	44.00	17	16,035	0.11%
2020/08/10	3	42.05	3	42.15	40.60	0	15,931	0.00%
2020/08/07	1	41.00	0	0.00	40.20	1	16,099	0.01%
2020/08/05	1	41.35	5	41.65	41.40	-4	16,852	-0.02%
2020/08/04	2	41.83	1	42.20	41.50	1	17,247	0.01%
2020/07/31	1	40.90	1	41.10	40.85	0	17,766	0.00%
2020/07/30	2	41.70	2	41.45	41.40	0	17,869	0.00%
2020/07/29	5	40.79	2	40.48	40.90	3	17,928	0.02%
2020/07/28	0	0.00	1	40.50	39.45	-1	17,901	-0.01%
2020/07/27	3	40.93	0	0.00	40.55	3	17,835	0.02%
2020/07/24	1	42.25	5	42.29	41.30	-4	17,873	-0.02%
2020/07/22	1	42.50	5	42.70	42.80	-4	18,107	-0.02%
2020/07/21	2	41.28	2	41.18	41.50	0	17,986	0.00%
2020/07/17	26	39.67	0	0.00	39.85	26	17,837	0.15%
2020/07/14	4	43.04	3	42.67	42.50	1	17,379	0.01%
2020/07/13	3	44.50	13	43.64	44.50	-10	17,295	-0.06%
2020/07/10	2	42.75	2	42.33	42.50	0	17,133	0.00%
2020/07/09	1	41.95	51	41.70	41.95	-50	16,925	-0.30%
2020/07/08	0	0.00	1	43.50	43.85	-1	16,649	-0.01%
2020/07/07	4	43.74	16	43.53	43.50	-12	16,597	-0.07%
2020/07/06	1	44.30	5	44.18	44.00	-4	16,597	-0.02%
2020/07/03	9	43.46	5	43.34	43.00	4	16,418	0.02%
2020/07/02	6	42.93	7	43.26	43.95	-1	16,271	-0.01%
2020/07/01	6	41.88	15	41.82	41.95	-9	15,947	-0.06%
2020/06/30	1	40.65	0	0.00	40.60	1	15,644	0.01%
2020/06/29	0	0.00	4	40.95	40.65	-4	15,658	-0.03%
2020/06/24	0	0.00	1	40.70	40.50	-1	15,616	-0.01%
2020/06/23	0	0.00	5	40.70	40.65	-5	15,686	-0.03%
2020/06/22	3	41.15	3	40.80	40.55	0	15,677	0.00%
2020/06/19	45	40.73	68	41.06	40.50	-23	15,803	-0.15%
2020/06/18	301	39.71	241	40.27	40.60	60	15,511	0.39%	大買/大賣/
2020/06/17	2	38.33	1	38.35	38.40	1	15,081	0.01%
2020/06/16	0	0.00	18.6	38.13	38.75	-18.6	15,016	-0.12%
2020/06/12	3	37.88	7	37.56	37.95	-4	14,993	-0.03%
2020/06/11	30	38.20	1	38.40	38.20	29	14,908	0.19%
2020/06/10	13	37.95	11	37.59	38.05	2	14,791	0.01%
2020/06/09	110	38.43	39	38.41	37.35	71	14,569	0.49%	大買/
2020/06/08	52	40.57	1	40.90	40.55	51	13,891	0.37%
2020/06/05	14	40.58	2	40.75	40.80	12	13,694	0.09%
2020/06/04	7	40.77	0	0.00	40.35	7	13,703	0.05%
2020/06/03	6	41.21	6	41.88	41.10	0	13,553	0.00%
2020/06/02	3	41.37	3	41.17	41.00	0	13,320	0.00%
2020/06/01	16	41.92	19	41.77	41.85	-3	13,121	-0.02%
2020/05/29	0	0.00	5	40.80	40.60	-5	12,818	-0.04%
2020/05/28	6	41.28	32	40.65	40.55	-26	12,660	-0.21%
2020/05/27	12	41.76	6	42.01	41.60	6	12,319	0.05%
2020/05/26	9	42.19	11	42.15	41.70	-2	12,135	-0.02%
2020/05/25	24	41.94	30	41.58	42.30	-6	11,780	-0.05%
2020/05/22	27	40.14	44.5	39.91	39.80	-17.5	11,043	-0.16%
2020/05/21	2	38.78	1	38.70	38.85	1	10,233	0.01%
2020/05/20	58	38.34	14	38.35	39.05	44	9,765	0.45%
2020/05/19	20	36.32	21	36.55	36.30	-1	9,161	-0.01%
2020/05/18	1	35.90	0	0.00	36.10	1	8,953	0.01%
2020/05/15	7	36.45	7	35.71	35.80	0	8,840	0.00%
2020/05/14	5	37.34	35.9	37.35	36.50	-30.9	8,503	-0.36%
2020/05/13	5	36.18	5	36.57	37.45	0	8,158	0.00%
2020/05/12	18	36.03	120	35.72	35.85	-102	7,777	-1.31%	大賣/鉅額交易
2020/05/11	2	34.38	4	34.21	34.90	-2	7,351	-0.03%
2020/05/08	14	33.48	17	33.49	33.00	-3	6,940	-0.04%
2020/05/07	101	31.71	0	0.00	31.95	101	6,412	1.58%	大買/鉅額交易
2020/05/06	2	31.38	6	31.26	31.25	-4	6,293	-0.06%
2020/05/05	7	30.91	0	0.00	30.60	7	6,183	0.11%
2020/04/29	0	0.00	4	30.93	30.75	-4	6,055	-0.07%
2020/04/28	4	30.94	1	31.00	30.95	3	6,023	0.05%
2020/04/27	3	30.65	5	30.32	30.80	-2	5,969	-0.03%
2020/04/24	3	28.62	1	28.85	28.95	2	5,749	0.03%
2020/04/23	0	0.00	1	28.45	28.35	-1	5,699	-0.02%
2020/04/22	1	27.25	1	27.85	28.10	0	5,707	0.00%
2020/04/21	1	27.85	1	28.40	27.80	0	5,660	0.00%
2020/04/16	4	29.15	1	29.25	29.10	3	5,528	0.05%
2020/04/15	0	0.00	1	28.00	28.15	-1	5,394	-0.02%
2020/04/14	0	0.00	6	27.81	27.90	-6	5,394	-0.11%
2020/04/13	1	27.55	0	0.00	27.50	1	5,393	0.02%
2020/04/10	6	28.05	12	27.82	27.80	-6	5,406	-0.11%
2020/04/09	34	27.60	22	27.44	27.60	12	5,419	0.22%
2020/04/08	1	26.70	1	26.65	26.80	0	5,307	0.00%
2020/04/07	0	0.00	2	25.65	25.90	-2	5,205	-0.04%
2020/03/31	7	24.89	35	25.03	24.70	-28	5,167	-0.54%
2020/03/30	29	24.84	17	24.86	25.10	12	5,085	0.24%
2020/03/27	33	24.63	10	24.65	24.60	23	4,988	0.46%
2020/03/26	1	23.80	0	0.00	24.05	1	4,862	0.02%
2020/03/25	6	24.96	32	25.08	24.30	-26	4,773	-0.54%
2020/03/24	0	0.00	1	23.20	23.75	-1	4,530	-0.02%
2020/03/23	1	21.65	12	21.51	21.60	-11	4,424	-0.25%
2020/03/20	43	22.40	1	22.65	22.60	42	4,426	0.95%
2020/03/19	25	21.00	25	21.40	21.00	0	4,364	0.00%
2020/03/18	1	22.40	2	22.53	22.40	-1	4,298	-0.02%
2020/03/17	3	22.20	0	0.00	22.00	3	4,367	0.07%
2020/03/16	2	24.60	0	0.00	23.70	2	4,396	0.05%
2020/03/13	11	23.78	1	24.50	25.00	10	4,384	0.23%
2020/03/12	10	27.10	0	0.00	26.15	10	4,318	0.23%
2020/03/11	1	28.30	0	0.00	28.25	1	4,250	0.02%
2020/03/10	0	0.00	30	28.22	28.40	-30	4,285	-0.70%
2020/03/05	5	30.70	4	30.75	30.60	1	4,249	0.02%
2020/03/03	25	30.76	50	30.75	30.55	-25	4,397	-0.57%
2020/02/27	2	31.15	2	31.63	30.90	0	4,561	0.00%
2020/02/26	0	0.00	5	31.10	31.05	-5	4,704	-0.11%
2020/02/07	10	29.40	0	0.00	29.30	10	5,834	0.17%
2020/02/06	40	29.60	0	0.00	29.65	40	6,091	0.66%
2020/02/05	1	29.45	0	0.00	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	4	29.00	1	28.85	29.35	3	6,363	0.05%
2020/01/30	0	0.00	1	29.30	29.00	-1	6,404	-0.02%
2020/01/09	0	0.00	5	30.60	30.60	-5	6,472	-0.08%
2020/01/06	0	0.00	15	31.65	31.65	-15	7,065	-0.21%
2020/01/03	0	0.00	1	31.60	31.70	-1	7,075	-0.01%
2020/01/02	0	0.00	2	32.03	31.90	-2	7,116	-0.03%
2019/12/26	1	30.90	0	0.00	30.90	1	7,462	0.01%
2019/12/17	0	0.00	1	30.85	30.95	-1	7,381	-0.01%
2019/12/16	0	0.00	1	30.80	31.00	-1	7,349	-0.01%
2019/12/13	2	30.30	0	0.00	30.20	2	7,288	0.03%
2019/12/12	6	30.73	0	0.00	30.20	6	7,172	0.08%
2019/12/11	20.3	30.80	11	30.75	30.80	9.3	7,033	0.13%
2019/12/10	2	31.63	3	31.57	31.45	-1	6,910	-0.01%
2019/12/09	1	31.35	95	31.55	31.35	-94	6,856	-1.37%
2019/12/06	9	31.70	0	0.00	31.75	9	6,905	0.13%
2019/12/05	1	31.90	0	0.00	31.90	1	6,892	0.01%
2019/12/04	2	31.70	2	31.65	31.90	0	6,846	0.00%
2019/12/03	3	31.75	0	0.00	31.65	3	6,889	0.04%
2019/11/29	10	32.25	0	0.00	32.30	10	6,830	0.15%
2019/11/28	0	0.00	10	32.75	32.70	-10	6,789	-0.15%
2019/11/27	2	33.13	0	0.00	33.15	2	6,741	0.03%
2019/11/26	20	32.83	0	0.00	32.60	20	6,676	0.30%
2019/11/25	61	32.92	40	33.19	32.60	21	6,607	0.32%
2019/11/22	146	32.57	102	32.93	32.55	44	6,450	0.68%	大買/大賣/
2019/11/20	20	31.80	0	0.00	31.50	20	6,381	0.31%
2019/11/15	1	31.90	1	32.40	31.85	0	6,786	0.00%
2019/11/14	1	31.90	1	31.80	31.85	0	6,799	0.00%
2019/11/13	6	32.34	0	0.00	31.80	6	6,794	0.09%
2019/11/12	22	32.60	1	32.35	32.55	21	6,786	0.31%
2019/11/11	8	32.89	3	32.50	32.55	5	6,729	0.07%
2019/11/08	4	32.85	104	32.56	32.85	-100	6,584	-1.52%	大賣/
2019/11/07	100	31.90	0	0.00	31.75	100	6,266	1.60%
2019/11/05	0	0.00	32	32.68	32.75	-32	6,175	-0.52%
2019/11/04	7	31.81	3	31.42	32.05	4	5,941	0.07%
2019/10/31	1	29.95	0	0.00	29.95	1	5,708	0.02%
2019/10/24	1	31.65	0	0.00	31.75	1	5,522	0.02%
2019/10/23	0	0.00	10	31.70	31.50	-10	5,547	-0.18%
2019/10/22	0	0.00	1	32.25	32.00	-1	5,538	-0.02%
2019/10/21	0	0.00	1	31.80	32.05	-1	5,473	-0.02%
2019/10/18	31	31.35	0	0.00	31.35	31	5,387	0.58%
2019/10/16	0	0.00	1	31.40	30.85	-1	5,349	-0.02%
2019/10/15	11	31.51	0	0.00	30.90	11	5,293	0.21%
2019/10/14	10	30.90	0	0.00	31.00	10	5,017	0.20%
2019/10/03	1	30.05	1	30.35	30.10	0	4,570	0.00%
2019/09/25	0	0.00	1	28.85	28.90	-1	4,321	-0.02%
2019/09/23	5	28.65	0	0.00	28.65	5	4,361	0.11%
2019/09/20	1	28.45	0	0.00	28.30	1	4,381	0.02%
2019/09/12	2	28.95	0	0.00	29.00	2	4,640	0.04%
2019/09/09	0	0.00	4	29.45	29.40	-4	4,526	-0.09%
2019/09/04	2	29.28	0	0.00	29.35	2	4,608	0.04%
2019/09/03	0	0.00	5	29.05	28.95	-5	4,617	-0.11%
2019/09/02	1	28.15	0	0.00	28.25	1	4,558	0.02%
2019/08/28	5	28.15	0	0.00	28.05	5	4,513	0.11%
2019/08/26	2	28.20	0	0.00	28.10	2	4,548	0.04%
2019/08/19	1	33.70	1	33.80	33.85	0	3,993	0.00%
2019/08/06	0	0.00	1	32.20	32.00	-1	4,444	-0.02%
2019/08/02	1	32.75	0	0.00	32.80	1	4,542	0.02%
2019/07/24	1	34.85	0	0.00	35.35	1	4,741	0.02%
2019/07/15	0	0.00	1.3	35.42	35.35	-1.3	5,215	-0.03%
2019/07/12	2	35.25	4	35.35	35.25	-2	5,313	-0.04%
2019/07/11	0	0.00	11	34.88	34.65	-11	5,449	-0.20%
2019/07/10	1	33.80	0	0.00	34.10	1	5,479	0.02%
2019/07/09	1	33.60	0	0.00	33.70	1	5,638	0.02%
2019/07/04	0	0.00	4	34.55	34.60	-4	6,265	-0.06%
2019/07/01	0	0.00	2	34.00	34.05	-2	6,896	-0.03%
2019/06/21	6	34.17	1	34.25	33.60	5	7,380	0.07%
2019/06/20	1	33.15	1	33.25	33.70	0	7,327	0.00%
2019/06/14	1	32.30	0	0.00	32.20	1	7,933	0.01%
2019/06/13	4	33.09	7	32.54	32.65	-3	7,961	-0.04%
2019/06/11	1	31.65	0	0.00	31.70	1	7,877	0.01%
2019/06/06	1	31.35	0	0.00	30.85	1	8,259	0.01%
2019/06/05	1	31.40	0	0.00	31.30	1	8,334	0.01%
2019/06/03	2	30.90	0	0.00	31.05	2	8,323	0.02%
2019/05/31	0	0.00	1	32.20	32.00	-1	8,202	-0.01%
2019/05/30	9	32.19	0	0.00	31.95	9	8,176	0.11%
2019/05/29	2	31.58	11	32.11	32.70	-9	8,135	-0.11%
2019/05/28	1	31.40	0	0.00	31.10	1	8,068	0.01%
2019/05/27	1	30.15	0	0.00	30.95	1	8,098	0.01%
2019/05/24	3	30.15	1	31.05	30.25	2	8,087	0.02%
2019/05/23	4	30.65	3	30.65	30.80	1	8,036	0.01%
2019/05/22	2	31.90	0	0.00	32.05	2	7,867	0.03%
2019/05/21	13	33.40	6	33.55	33.25	7	7,838	0.09%
2019/05/20	2	33.80	0	0.00	33.65	2	7,855	0.03%
2019/05/17	1	34.50	2	34.58	34.50	-1	7,864	-0.01%
2019/05/16	5	34.24	3	34.18	34.05	2	7,855	0.03%
2019/05/15	4	33.33	4	33.50	33.50	0	7,953	0.00%
2019/05/14	5	31.28	8	32.18	32.60	-3	7,996	-0.04%
2019/05/09	1	34.95	10	35.36	35.05	-9	7,883	-0.11%
2019/04/26	0	0.00	4	37.09	37.00	-4	8,183	-0.05%
2019/04/25	1	37.90	1	38.20	37.85	0	8,169	0.00%
2019/04/23	7	37.30	4	37.45	37.80	3	8,109	0.04%
2019/04/22	2	37.88	0	0.00	37.80	2	8,045	0.02%
2019/04/19	1	38.10	0	0.00	38.35	1	8,029	0.01%
2019/04/18	0	0.00	1	38.35	37.35	-1	7,983	-0.01%
2019/04/17	0	0.00	2	38.10	37.50	-2	7,919	-0.03%
2019/04/16	1.9	37.45	0	0.00	37.35	1.9	7,788	0.02%
2019/04/15	4	37.53	0	0.00	37.15	4	7,682	0.05%
2019/04/12	4	36.30	0	0.00	36.30	4	7,588	0.05%
2019/04/11	1	37.50	2	36.50	36.20	-1	7,488	-0.01%
2019/04/10	20	37.64	7	37.51	37.25	13	7,275	0.18%
2019/04/09	9	36.86	15	37.02	37.20	-6	6,956	-0.09%
2019/04/08	3	35.50	49	35.06	35.95	-46	6,570	-0.70%
2019/04/01	2	33.85	1	33.85	33.95	1	6,285	0.02%
2019/03/29	5	34.60	8	34.92	34.50	-3	6,158	-0.05%
2019/03/28	0	0.00	5	34.58	34.60	-5	6,093	-0.08%
2019/03/27	1	33.55	0	0.00	33.65	1	6,233	0.02%
2019/03/25	2	33.60	0	0.00	33.75	2	6,341	0.03%
2019/03/22	11	34.44	0	0.00	33.80	11	6,338	0.17%
2019/03/21	20	35.68	20	35.48	35.10	0	6,491	0.00%
2019/03/20	10	34.37	7	34.36	34.55	3	7,202	0.04%
2019/03/19	1	33.30	0	0.00	33.35	1	7,144	0.01%
2019/03/14	2	33.65	3	33.90	33.60	-1	7,304	-0.01%
2019/03/13	0	0.00	3	34.45	34.05	-3	7,331	-0.04%
2019/03/12	8	34.54	3	34.50	34.70	5	7,213	0.07%
2019/03/11	3	32.85	4	32.63	33.55	-1	7,122	-0.01%
2019/03/08	1	32.05	80	32.19	32.35	-79	7,322	-1.08%
2019/03/05	80	33.02	0	0.00	32.75	80	7,619	1.05%
2019/02/27	5	31.65	0	0.00	32.25	5	7,836	0.06%
2019/02/26	1	32.30	0	0.00	32.20	1	8,037	0.01%
2019/02/25	1	33.30	1	33.50	33.15	0	8,041	0.00%
2019/02/20	5	33.20	5	33.25	33.10	0	8,506	0.00%
2019/02/19	21	33.21	2	33.10	33.00	19	8,725	0.22%
2019/02/15	11	32.50	0	0.00	32.45	11	8,974	0.12%
2019/02/14	0	0.00	1	33.50	32.95	-1	9,148	-0.01%
2019/02/13	0	0.00	3	32.90	33.00	-3	9,185	-0.03%
2019/02/12	6	32.43	0	0.00	32.40	6	9,372	0.06%
2019/01/29	0	0.00	2	32.30	32.45	-2	9,548	-0.02%
2019/01/28	8	32.30	10	32.00	32.10	-2	9,420	-0.02%
2019/01/25	1	30.75	1	30.75	30.80	0	9,325	0.00%
2019/01/24	0	0.00	4	30.05	29.90	-4	9,306	-0.04%
2019/01/22	1	29.40	0	0.00	29.40	1	9,377	0.01%
2019/01/17	3	29.43	0	0.00	29.20	3	9,525	0.03%
2019/01/10	2	31.08	4	30.88	30.70	-2	9,456	-0.02%
2019/01/09	2	29.90	4	30.73	30.55	-2	9,464	-0.02%
2019/01/08	1	30.20	2	30.53	29.80	-1	9,483	-0.01%
2019/01/04	3	29.28	2	29.10	29.00	1	9,580	0.01%
2019/01/03	1	30.60	1	30.90	30.30	0	9,665	0.00%
2019/01/02	0	0.00	1	30.25	30.25	-1	9,698	-0.01%
2018/12/21	3	29.25	3	29.53	30.50	0	10,443	0.00%
2018/12/20	8	30.44	1	29.90	29.70	7	10,349	0.07%
2018/12/19	5	31.85	6	32.34	31.85	-1	10,170	-0.01%
2018/12/18	6	31.83	1	31.90	31.90	5	10,041	0.05%
2018/12/17	2	31.68	2	31.95	32.20	0	10,053	0.00%
2018/12/14	4	32.35	3	32.70	31.85	1	10,062	0.01%
2018/12/13	18	34.79	18	34.94	33.50	0	9,881	0.00%
2018/12/12	1	32.25	2	32.43	32.60	-1	8,813	-0.01%
2018/12/11	2	31.93	5	32.09	32.00	-3	8,820	-0.03%
2018/12/10	1	30.75	0	0.00	30.70	1	8,730	0.01%
2018/12/07	1	31.25	0	0.00	31.80	1	8,751	0.01%
2018/12/06	2	32.13	0	0.00	31.70	2	8,775	0.02%
2018/12/05	1	32.85	2	32.60	32.70	-1	8,855	-0.01%
2018/12/04	1	33.65	0	0.00	33.45	1	8,873	0.01%
2018/12/03	2	33.55	2	33.20	33.50	0	8,805	0.00%
2018/11/30	6	31.90	6	31.50	31.70	0	8,545	0.00%
2018/11/29	1	32.05	0	0.00	31.50	1	8,644	0.01%
2018/11/28	2	31.85	1	31.50	31.80	1	8,697	0.01%
2018/11/27	2	32.00	1	32.35	32.40	1	8,626	0.01%
2018/11/26	1	31.45	21	30.21	31.45	-20	8,659	-0.23%
2018/11/23	51	29.88	40	30.76	29.85	11	8,610	0.13%
2018/11/22	18	31.83	6	31.43	31.50	12	8,498	0.14%
2018/11/21	3	31.65	0	0.00	32.25	3	8,561	0.04%
2018/11/20	1	31.35	0	0.00	31.60	1	8,677	0.01%
2018/11/16	0	0.00	2	30.58	32.00	-2	8,521	-0.02%
2018/11/15	6	30.63	6	30.65	30.40	0	8,445	0.00%
2018/11/14	11	30.05	20	30.12	30.40	-9	8,442	-0.11%
2018/11/13	5	28.96	14	28.74	29.30	-9	8,313	-0.11%
2018/11/12	2	29.10	1	29.00	28.20	1	8,185	0.01%
2018/11/09	8	27.17	8	27.68	28.30	0	8,118	0.00%
2018/11/08	0	0.00	10	27.90	27.90	-10	8,008	-0.12%
2018/11/06	9	25.17	0	0.00	24.95	9	7,996	0.11%
2018/11/05	0	0.00	2	26.25	26.05	-2	8,003	-0.02%
2018/11/02	22	26.53	31	26.41	26.30	-9	8,026	-0.11%
2018/11/01	1	24.55	10	25.17	25.30	-9	7,918	-0.11%
2018/10/31	12	24.09	0	0.00	24.40	12	7,903	0.15%
2018/10/30	0	0.00	10	23.65	23.50	-10	7,954	-0.13%
2018/10/29	0	0.00	11	22.95	22.95	-11	8,015	-0.14%
2018/10/26	10	22.45	10	23.10	22.55	0	8,112	0.00%
2018/10/25	30	22.43	10	22.45	22.45	20	8,115	0.25%
2018/10/23	5	23.85	0	0.00	23.85	5	8,147	0.06%
2018/10/22	10	23.65	20	24.38	24.40	-10	8,349	-0.12%
2018/10/19	10	23.00	10	23.35	23.90	0	8,859	0.00%
2018/10/18	11	23.84	0	0.00	23.55	11	8,974	0.12%
2018/10/16	3	24.85	2	25.08	24.50	1	8,949	0.01%
2018/10/12	10	22.80	20	23.85	24.00	-10	9,258	-0.11%
2018/10/11	10	23.65	1	23.60	23.60	9	9,310	0.10%
2018/10/09	0	0.00	1	26.55	26.20	-1	9,330	-0.01%
2018/10/05	10	25.45	0	0.00	26.20	10	9,945	0.10%
2018/10/04	1	27.85	1	28.35	28.00	0	10,587	0.00%
2018/10/03	8	28.53	7	28.35	28.20	1	11,209	0.01%
2018/10/02	1	29.85	0	0.00	28.95	1	11,130	0.01%
2018/09/28	3	31.40	0	0.00	31.30	3	10,923	0.03%
2018/09/27	0	0.00	2	31.88	31.80	-2	10,889	-0.02%
2018/09/26	7	32.01	21	32.17	32.05	-14	10,852	-0.13%
2018/09/20	1	31.50	0	0.00	31.55	1	10,780	0.01%
2018/09/19	0	0.00	5	31.90	31.30	-5	10,761	-0.05%
2018/09/18	0	0.00	3	31.95	32.00	-3	10,667	-0.03%
2018/09/17	10	32.15	2	32.25	32.00	8	10,634	0.08%
2018/09/14	3	31.85	12	32.15	32.50	-9	10,701	-0.08%
2018/09/12	10	31.35	0	0.00	31.00	10	10,627	0.09%
2018/09/10	1	32.40	0	0.00	32.05	1	10,611	0.01%
2018/09/07	6	33.07	0	0.00	33.30	6	10,656	0.06%
2018/09/05	1	34.50	0	0.00	34.50	1	10,714	0.01%
2018/09/04	1	35.90	0	0.00	36.00	1	10,692	0.01%
2018/09/03	2	35.93	0	0.00	35.80	2	10,587	0.02%
2018/08/31	7	37.19	6	37.08	36.70	1	10,639	0.01%
2018/08/30	4	36.30	0	0.00	36.20	4	10,625	0.04%
2018/08/29	6	35.80	0	0.00	35.70	6	10,814	0.06%
2018/08/28	20	34.95	30	35.52	35.50	-10	10,829	-0.09%
2018/08/27	11	35.20	32	35.59	35.15	-21	10,920	-0.19%
2018/08/24	0	0.00	5	33.70	33.80	-5	10,953	-0.05%
2018/08/23	43	33.96	0	0.00	34.10	43	10,966	0.39%
2018/08/22	43.5	34.55	15	33.95	33.75	28.5	10,906	0.26%
2018/08/21	2	34.58	20	35.03	35.40	-18	11,046	-0.16%
2018/08/20	10	35.65	45	35.04	34.50	-35	11,315	-0.31%
2018/08/16	30	36.81	31	37.29	36.65	-1	11,348	-0.01%
2018/08/15	11	37.71	11	38.29	37.90	0	11,589	0.00%
2018/08/14	2	36.63	1	36.75	36.85	1	12,134	0.01%
2018/08/13	5	36.00	1	35.70	35.50	4	12,287	0.03%
2018/08/10	22	37.88	5	37.75	37.55	17	12,187	0.14%
2018/08/08	1	38.80	10	39.00	38.60	-9	12,387	-0.07%
2018/08/07	0	0.00	5	38.70	38.85	-5	12,422	-0.04%
2018/08/06	6	38.44	0	0.00	38.35	6	12,517	0.05%
2018/08/03	1	39.00	6	38.23	39.00	-5	12,550	-0.04%
2018/08/02	10	38.03	7	37.91	37.65	3	12,638	0.02%
2018/08/01	1	39.40	1	39.80	39.10	0	12,681	0.00%
2018/07/31	8	38.80	12	39.21	39.25	-4	12,843	-0.03%
2018/07/30	20	39.61	6	39.96	38.85	14	13,019	0.11%
2018/07/27	19	40.08	1	39.90	40.05	18	12,973	0.14%
2018/07/26	20	39.85	32	40.01	40.70	-12	12,803	-0.09%
2018/07/25	4	38.74	18	38.76	37.90	-14	12,359	-0.11%
2018/07/24	15	38.10	11	38.30	38.30	4	12,307	0.03%
2018/07/23	11	37.83	0	0.00	37.60	11	12,360	0.09%
2018/07/20	2	38.35	13	38.80	38.35	-11	12,460	-0.09%
2018/07/19	11	37.85	0	0.00	37.15	11	12,298	0.09%
2018/07/18	2	38.40	1	38.20	37.80	1	12,405	0.01%
2018/07/17	5	38.45	9	38.38	38.90	-4	12,362	-0.03%
2018/07/16	27	38.60	25	38.45	38.65	2	12,343	0.02%
2018/07/13	10	37.48	5	38.20	37.05	5	11,991	0.04%
2018/07/12	30	37.38	37	37.47	37.55	-7	11,975	-0.06%
2018/07/11	14	36.99	52.3	36.46	37.15	-38.3	11,380	-0.34%
2018/07/10	0	0.00	1	32.50	33.80	-1	10,879	-0.01%
2018/07/09	0	0.00	4	31.16	31.25	-4	10,996	-0.04%
2018/07/06	7	31.19	2	31.45	31.20	5	11,464	0.04%
2018/07/05	0	0.00	1	32.90	32.25	-1	11,945	-0.01%
2018/07/04	1	32.30	0	0.00	32.70	1	12,447	0.01%
2018/06/27	3	33.75	4	33.20	32.90	-1	13,814	-0.01%
2018/06/26	2	33.20	0	0.00	33.30	2	13,867	0.01%
2018/06/25	11	34.39	11	34.75	33.80	0	13,903	0.00%
2018/06/22	2	33.25	3	33.62	33.20	-1	13,990	-0.01%
2018/06/19	21	34.26	0	0.00	33.75	21	14,119	0.15%
2018/06/15	0	0.00	6	35.61	35.20	-6	14,158	-0.04%
2018/06/14	2	34.93	0	0.00	34.85	2	14,071	0.01%
2018/06/13	8	35.22	0	0.00	34.70	8	14,041	0.06%
2018/06/12	7	35.53	7	36.01	35.45	0	14,084	0.00%
2018/06/11	6	35.83	1	35.80	35.40	5	13,952	0.04%
2018/06/08	0	0.00	6	35.58	35.85	-6	13,940	-0.04%
2018/06/07	5	35.53	6	35.28	35.20	-1	13,820	-0.01%
2018/06/06	10	36.02	4	36.50	35.70	6	13,746	0.04%
2018/06/05	2	36.15	6	35.75	35.75	-4	13,586	-0.03%
2018/06/04	15.1	36.45	10	36.47	36.30	5.1	13,518	0.04%
2018/06/01	2	36.03	19	35.71	36.20	-17	13,373	-0.13%
2018/05/31	4	34.60	0	0.00	34.25	4	13,216	0.03%
2018/05/30	8	34.47	2	34.40	34.40	6	13,214	0.05%
2018/05/29	7	35.89	5	35.80	35.20	2	13,382	0.01%
2018/05/28	9	34.98	40	34.84	34.90	-31	13,185	-0.24%
2018/05/25	31	33.73	0	0.00	33.10	31	12,886	0.24%
2018/05/24	1	34.30	0	0.00	34.00	1	12,837	0.01%
2018/05/23	25	34.26	17	34.40	34.05	8	12,805	0.06%
2018/05/22	13	34.24	33	34.59	35.20	-20	12,626	-0.16%
2018/05/21	2	31.78	36	31.60	32.00	-34	12,098	-0.28%
2018/05/18	1	31.15	0	0.00	30.60	1	11,960	0.01%
2018/05/17	0.3	30.90	0	0.00	30.85	0.3	11,992	0.00%
2018/05/14	3	32.15	5	31.97	31.75	-2	12,428	-0.02%
2018/05/11	2	31.85	1	31.50	31.50	1	12,508	0.01%
2018/05/10	2	32.30	4	32.11	32.20	-2	12,735	-0.02%
2018/05/09	3	31.37	4	31.25	31.40	-1	13,108	-0.01%
2018/05/08	3	31.30	3	31.80	31.55	0	14,501	0.00%
2018/05/07	28	31.73	0	0.00	31.20	28	14,808	0.19%
2018/05/04	4	33.31	1	33.80	33.10	3	14,713	0.02%
2018/05/03	3	33.23	1	33.10	33.10	2	14,648	0.01%
2018/05/02	0	0.00	1	33.15	33.00	-1	14,712	-0.01%
2018/04/30	1	32.55	1	33.20	33.05	0	14,683	0.00%
2018/04/27	1	32.55	1	32.80	32.30	0	14,913	0.00%
2018/04/26	2	33.55	1	32.65	32.00	1	15,227	0.01%
2018/04/25	1	34.60	4	34.64	34.50	-3	15,131	-0.02%
2018/04/24	25	32.63	22	34.06	34.00	3	15,052	0.02%
2018/04/23	0	0.00	2	35.00	33.60	-2	14,844	-0.01%
2018/04/18	10	35.56	6	35.45	34.70	4	14,658	0.03%
2018/04/17	46	36.66	0	0.00	35.50	46	14,648	0.31%
2018/04/16	5	36.60	37	37.36	37.60	-32	14,689	-0.22%
2018/04/13	16	36.30	18	36.09	36.30	-2	14,611	-0.01%
2018/04/12	43	36.28	44	36.57	36.20	-1	14,567	-0.01%
2018/04/11	25	37.35	15	37.85	35.30	10	14,156	0.07%
2018/04/10	13	38.26	41	38.43	38.20	-28	13,821	-0.20%
2018/04/09	41	42.94	26	43.47	40.50	15	13,502	0.11%
2018/04/03	51	47.49	1	45.00	45.00	50	13,180	0.38%
2018/04/02	36	49.13	27	49.28	48.95	9	12,886	0.07%
2018/03/31	2	50.25	1	50.90	49.80	1	12,835	0.01%
2018/03/30	13	49.69	15	49.96	50.00	-2	12,756	-0.02%
2018/03/28	6	49.20	2	49.10	48.90	4	12,459	0.03%
2018/03/27	5	49.74	20	49.49	49.85	-15	12,570	-0.12%
2018/03/26	28	48.33	24	48.46	48.40	4	12,396	0.03%
2018/03/23	12	46.99	4	47.00	47.00	8	12,330	0.06%
2018/03/22	10	48.40	11	48.89	48.55	-1	12,284	-0.01%
2018/03/21	9	48.52	13	48.76	48.50	-4	12,226	-0.03%
2018/03/20	1	47.05	0	0.00	47.60	1	12,144	0.01%
2018/03/19	0	0.00	11	47.19	46.90	-11	12,264	-0.09%
2018/03/16	17	46.27	47	46.80	47.10	-30	12,420	-0.24%
2018/03/15	1	44.80	2	45.40	45.25	-1	12,521	-0.01%
2018/03/14	3	45.53	3	45.15	45.15	0	12,655	0.00%
2018/03/13	3	45.73	3	46.13	46.00	0	12,882	0.00%
2018/03/12	11	45.97	6	46.78	45.60	5	13,218	0.04%
2018/03/09	17	45.51	12	45.80	45.95	5	13,279	0.04%
2018/03/08	6	44.44	10	44.74	44.60	-4	13,215	-0.03%
2018/03/07	31	44.77	29	45.36	44.15	2	13,213	0.02%
2018/03/06	9	45.08	7	45.24	45.50	2	13,345	0.01%
2018/03/05	3	44.37	2	44.20	44.30	1	13,349	0.01%
2018/03/02	12	44.23	11	44.51	44.55	1	13,462	0.01%
2018/03/01	22	46.47	6	46.90	46.10	16	13,309	0.12%
2018/02/27	11	48.12	3	48.00	47.25	8	13,353	0.06%
2018/02/23	2	48.00	1	48.25	47.80	1	13,931	0.01%
2018/02/22	23	48.15	0	0.00	48.10	23	14,128	0.16%
2018/02/21	8	49.58	36	48.00	50.50	-28	14,260	-0.20%
2018/02/12	16	46.08	9	46.76	46.15	7	14,596	0.05%
2018/02/09	27	45.74	29	46.48	46.50	-2	15,312	-0.01%
2018/02/08	19	47.43	0	0.00	47.50	19	16,522	0.11%
2018/02/07	4	48.85	35	48.96	49.00	-31	17,249	-0.18%
2018/02/06	11	45.59	13	46.14	46.50	-2	17,155	-0.01%
2018/02/05	6	47.86	3	48.17	48.50	3	16,883	0.02%
2018/02/02	14	50.48	6	50.28	49.70	8	16,783	0.05%
2018/02/01	31	52.48	49	54.25	51.40	-18	16,594	-0.11%
2018/01/31	75	55.67	69	55.29	53.10	6	16,249	0.04%
2018/01/30	60	53.81	29	53.76	53.10	31	14,707	0.21%
2018/01/29	5	51.42	8	51.74	51.50	-3	14,188	-0.02%
2018/01/26	1	49.80	4	49.96	49.85	-3	14,070	-0.02%
2018/01/25	15	50.63	13	50.01	49.50	2	14,094	0.01%
2018/01/24	1	51.10	0	0.00	51.20	1	14,062	0.01%
2018/01/23	36	51.55	25	51.77	50.30	11	14,143	0.08%
2018/01/22	13	50.96	38	52.19	53.40	-25	13,899	-0.18%
2018/01/19	2	48.35	2	48.30	48.80	0	13,640	0.00%
2018/01/17	4	48.81	3	48.82	48.30	1	13,689	0.01%
2018/01/16	1	48.30	0	0.00	48.15	1	13,914	0.01%
2018/01/15	15	48.66	26	49.00	48.60	-11	13,971	-0.08%
2018/01/12	9	49.91	29	49.90	49.95	-20	13,983	-0.14%
2018/01/11	7	49.59	8	50.17	49.45	-1	13,887	-0.01%
2018/01/10	33	48.80	38.3	48.69	49.40	-5.3	13,737	-0.04%
2018/01/09	15	46.56	1	46.95	46.90	14	13,549	0.10%
2018/01/08	5	47.10	22	47.40	47.50	-17	13,458	-0.13%
2018/01/05	0	0.00	1	46.35	46.30	-1	13,568	-0.01%
2018/01/04	8	46.11	3	46.97	45.80	5	13,668	0.04%
2018/01/03	3	45.17	6	45.34	46.35	-3	13,721	-0.02%
2018/01/02	30.3	45.78	0	0.00	45.55	30.3	13,633	0.22%