元太 (8069)-永豐金-永康券商分點個股進出

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
217.0
漲跌
▼1.0
漲幅
-0.46%
成交量
3,423張
產業
上櫃光電類股
1438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－永豐金-永康券商分點個股進出

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-永康券商分點個股進出
永豐金-永康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
2024/05/07	1	213.50	0	0.00	217.00	1	7,477	0.01%
2024/05/06	1	218.00	1	219.00	218.00	0	7,669	0.00%
2024/05/03	6.1	219.95	6	219.50	217.50	0.1	8,148	0.00%
2024/05/02	12	216.00	13.1	216.00	216.00	-1.1	8,247	-0.01%
2024/04/30	33.1	212.03	31	215.15	210.00	2.1	8,213	0.03%
2024/04/29	3	220.83	0	0.00	220.50	3	8,180	0.04%
2024/04/26	35	229.39	43	227.41	227.50	-8	8,103	-0.10%
2024/04/25	19	216.34	18	214.72	216.50	1	8,015	0.01%
2024/04/24	3.1	210.24	1	213.50	209.00	2.1	7,906	0.03%
2024/04/23	2	208.25	0	0.00	208.00	2	7,910	0.03%
2024/04/22	2.4	206.88	0	0.00	207.00	2.4	7,885	0.03%
2024/04/19	5.4	218.13	0.2	220.00	215.00	5.2	7,795	0.07%
2024/04/18	2.1	229.10	0	0.00	225.50	2.1	7,695	0.03%
2024/04/17	3.3	228.62	1.1	229.12	229.00	2.1	7,574	0.03%
2024/04/16	5.1	237.75	5	238.10	237.00	0.1	7,500	0.00%
2024/04/15	8	242.43	7	244.21	241.00	1	7,467	0.01%
2024/04/12	4.3	240.21	7.1	242.15	245.00	-2.8	7,483	-0.04%
2024/04/11	0.2	242.00	1	241.00	242.00	-0.8	7,431	-0.01%
2024/04/10	1	238.50	2.2	237.77	240.00	-1.2	7,391	-0.02%
2024/04/08	2	232.50	7.1	232.77	232.00	-5.1	7,348	-0.07%
2024/04/03	3.2	225.02	0	0.00	227.00	3.2	7,334	0.04%
2024/04/02	3	230.00	0	0.00	230.00	3	7,325	0.04%
2024/04/01	2	231.00	3	232.50	231.50	-1	7,508	-0.01%
2024/03/29	3	227.17	3	231.33	229.00	0	7,556	0.00%
2024/03/27	1	229.00	0	0.00	228.00	1	7,924	0.01%
2024/03/26	0.2	229.33	1	228.03	229.50	-0.9	7,926	-0.01%
2024/03/25	0	0.00	1	232.00	237.00	-1	7,892	-0.01%
2024/03/22	2	235.00	1	236.50	236.50	1	7,858	0.01%
2024/03/21	0	240.00	1.1	240.66	236.50	-1.1	7,785	-0.01%
2024/03/19	4	240.13	0	0.00	239.50	4	7,963	0.05%
2024/03/18	2	242.75	5	240.40	244.50	-3	7,934	-0.04%
2024/03/15	3.2	236.23	2	236.00	234.00	1.2	7,914	0.02%
2024/03/14	4.1	232.87	2	233.00	235.50	2.1	7,900	0.03%
2024/03/13	8	230.00	4.3	235.35	230.50	3.7	7,846	0.05%
2024/03/12	8	237.06	10	233.95	236.00	-2	7,793	-0.03%
2024/03/11	0	227.00	2	228.50	229.50	-2	7,722	-0.03%
2024/03/08	8.5	226.10	3.1	235.21	222.50	5.4	7,635	0.07%
2024/03/07	1	239.50	2.1	240.02	240.00	-1.1	7,314	-0.02%
2024/03/05	2.1	242.02	2.3	240.86	241.00	-0.3	7,259	0.00%
2024/03/04	2.1	246.98	4	246.25	246.50	-2	7,191	-0.03%
2024/03/01	5	246.80	6	245.50	253.00	-1	7,109	-0.01%
2024/02/29	2	244.50	1.1	245.68	246.00	0.9	6,948	0.01%
2024/02/27	1.1	230.52	2.1	229.12	230.00	-1.1	6,664	-0.02%
2024/02/26	2.2	221.27	3	223.33	223.50	-0.9	6,590	-0.01%
2024/02/23	1	234.50	4	232.63	231.50	-3	6,505	-0.05%
2024/02/22	4	230.00	5	230.90	233.00	-1	6,498	-0.02%
2024/02/21	1	231.50	5.1	231.79	232.00	-4.1	6,489	-0.06%
2024/02/20	1	224.00	0	225.75	228.50	1	6,446	0.02%
2024/02/19	1	221.00	1	223.00	223.00	0	6,536	0.00%
2024/02/16	0	0.00	1.1	227.52	226.00	-1.1	6,577	-0.02%
2024/02/15	2	229.00	10	227.57	229.00	-8	6,481	-0.12%
2024/02/05	0	0.00	2.2	217.89	217.00	-2.2	6,278	-0.04%
2024/02/02	2	215.00	2.6	214.73	214.00	-0.6	6,223	-0.01%
2024/02/01	0	0.00	5	210.22	213.50	-5	6,168	-0.08%
2024/01/31	9	210.78	2	212.00	208.00	7	6,050	0.12%
2024/01/30	0	215.00	2.2	212.29	212.00	-2.2	5,985	-0.04%
2024/01/29	7	212.93	6.5	213.94	216.00	0.5	5,987	0.01%
2024/01/26	13.3	213.47	20.3	215.55	217.00	-7	5,799	-0.12%
2024/01/25	0	0.00	2	198.75	200.50	-2	5,280	-0.04%
2024/01/24	4	194.88	4	195.38	193.50	0	5,127	0.00%
2024/01/23	1	192.00	3	195.17	195.50	-2	5,071	-0.04%
2024/01/22	0	0.00	1	188.00	187.50	-1	4,994	-0.02%
2024/01/19	1	187.00	1	189.00	187.00	0	4,987	0.00%
2024/01/18	0	0.00	1	186.50	185.00	-1	4,944	-0.02%
2024/01/17	1.2	184.75	0	0.00	182.50	1.2	4,926	0.02%
2024/01/15	1	186.50	0	0.00	187.00	1	5,088	0.02%
2024/01/12	0	0.00	0.3	189.00	187.50	-0.3	5,205	-0.01%
2024/01/10	4.3	184.65	2	187.25	187.00	2.3	5,293	0.04%
2024/01/09	1	193.50	0	0.00	190.00	1	5,268	0.02%
2024/01/08	1	192.00	1	192.00	192.00	0	5,267	0.00%
2024/01/04	0.1	187.50	0	0.00	188.00	0.1	5,308	0.00%
2024/01/03	3	191.33	3	188.00	189.50	0	5,427	0.00%
2024/01/02	2	194.25	1	194.50	195.00	1	5,495	0.02%
2023/12/29	1.1	198.00	3	197.17	197.00	-2	5,531	-0.04%
2023/12/28	1	201.00	6	200.50	201.50	-5	5,510	-0.09%
2023/12/27	3.3	201.00	5.1	201.37	203.00	-1.9	5,510	-0.03%
2023/12/26	3.1	196.45	0.5	193.70	193.50	2.6	5,340	0.05%
2023/12/25	8	199.19	4.7	198.03	197.00	3.3	5,297	0.06%
2023/12/22	11.5	195.38	14.8	195.69	197.00	-3.3	5,205	-0.06%
2023/12/21	0	0.00	2	182.00	182.00	-2	4,892	-0.04%
2023/12/20	0.2	179.25	0	0.00	181.00	0.2	4,888	0.00%
2023/12/19	0.2	178.70	0.1	178.50	177.00	0.2	4,911	0.00%
2023/12/18	0.1	179.00	0	0.00	178.50	0.1	4,963	0.00%
2023/12/15	3	181.50	3	182.17	180.00	0	5,028	0.00%
2023/12/14	0	181.00	1	180.00	181.00	-1	4,950	-0.02%
2023/12/12	0	176.00	1	175.00	174.50	-1	4,944	-0.02%
2023/12/11	0	177.00	0	0.00	176.00	0	4,983	0.00%
2023/12/08	0.1	179.90	0	0.00	178.50	0.1	5,027	0.00%
2023/12/06	0	177.88	0	181.00	178.00	0	5,273	0.00%
2023/12/04	0	0.00	0	182.00	181.00	0	5,328	0.00%
2023/11/30	0	0.00	1	182.99	183.00	-1	5,332	-0.02%
2023/11/27	1	174.50	0	0.00	173.50	1	5,373	0.02%
2023/11/24	0.2	176.24	0	175.50	175.50	0.2	5,422	0.00%
2023/11/22	1	177.50	0	0.00	177.50	1	5,418	0.02%
2023/11/21	0.1	176.89	0.2	178.13	176.00	-0.1	5,460	0.00%
2023/11/20	0.1	177.96	0	179.00	177.50	0.1	5,505	0.00%
2023/11/17	0	180.00	0	0.00	181.00	0	5,543	0.00%
2023/11/16	6.1	180.43	7	177.64	180.50	-0.9	5,583	-0.02%
2023/11/15	0	179.50	26	180.77	180.00	-26	5,481	-0.47%
2023/11/14	0	175.50	0	0.00	175.00	0	5,551	0.00%
2023/11/13	1	175.00	1	177.00	174.50	0	6,164	0.00%
2023/11/10	1	172.50	1	173.50	173.50	0	6,445	0.00%
2023/11/09	0	0.00	2	172.00	172.50	-2	6,645	-0.03%
2023/11/08	1	170.00	0.6	170.14	171.00	0.5	6,735	0.01%
2023/11/07	6	170.25	14	168.50	168.50	-8	6,755	-0.12%
2023/11/06	10.2	173.33	1	175.00	173.00	9.2	6,738	0.14%
2023/11/03	0	0.00	1	175.00	173.50	-1	6,673	-0.01%
2023/11/02	0	0.00	0	172.50	172.00	0	6,707	0.00%
2023/10/31	0.2	168.01	0	0.00	168.00	0.2	6,916	0.00%
2023/10/30	1	168.50	3	168.67	169.00	-2	7,005	-0.03%
2023/10/27	2	169.50	1	170.00	169.50	1	7,071	0.01%
2023/10/26	1	168.51	0	0.00	167.00	1	7,216	0.01%
2023/10/25	0	0.00	1	173.00	173.00	-1	7,299	-0.01%
2023/10/24	4	170.00	4	168.00	170.00	0	7,342	0.00%
2023/10/23	5	169.39	4	167.63	168.00	1	7,307	0.01%
2023/10/20	3.2	175.13	2	174.00	173.00	1.2	7,205	0.02%
2023/10/19	1	178.00	0	0.00	178.50	1	7,130	0.01%
2023/10/17	0	0.00	15	179.87	178.50	-15	7,183	-0.21%
2023/10/16	14	180.71	1	180.00	179.00	13	7,225	0.18%
2023/10/13	3	184.00	4	184.13	183.50	-1	7,266	-0.01%
2023/10/12	2	183.50	1.6	185.31	185.00	0.4	7,245	0.01%
2023/10/11	4	181.75	1	184.00	181.00	3	7,233	0.04%
2023/10/06	25	185.42	0	0.00	182.00	25	7,202	0.35%
2023/10/05	0.1	182.50	1	183.50	182.50	-0.9	7,158	-0.01%
2023/10/04	0	178.00	0	0.00	178.00	0	7,171	0.00%
2023/10/03	0	180.50	0	0.00	179.50	0	7,188	0.00%
2023/10/02	0	181.50	0	0.00	181.50	0	7,202	0.00%
2023/09/28	0.1	179.29	0	0.00	179.50	0.1	7,258	0.00%
2023/09/27	0	178.00	0	0.00	178.50	0	7,294	0.00%
2023/09/26	1	180.48	1	178.50	177.50	0	7,325	0.00%
2023/09/25	4	182.75	2	183.75	182.00	2	7,373	0.03%
2023/09/22	1.1	178.18	3	174.00	179.50	-1.9	7,489	-0.03%
2023/09/21	3	180.17	3	178.67	178.00	0	7,579	0.00%
2023/09/20	14.2	183.02	5	182.70	180.00	9.2	7,664	0.12%
2023/09/19	8	182.81	8	184.38	181.00	0	7,767	0.00%
2023/09/18	0	179.85	0	0.00	178.50	0	8,282	0.00%
2023/09/15	8	180.56	5	183.00	180.00	3	8,323	0.04%
2023/09/14	2	182.01	6	182.50	182.50	-4	8,376	-0.05%
2023/09/13	0	0.00	1	177.50	174.00	-1	8,346	-0.01%
2023/09/12	3.5	174.35	0	0.00	172.00	3.5	8,365	0.04%
2023/09/11	0.1	180.00	11	178.00	178.50	-10.9	8,287	-0.13%
2023/09/08	2.1	180.23	0	0.00	179.50	2.1	8,389	0.03%
2023/09/07	6.2	184.55	0	0.00	183.50	6.2	8,546	0.07%
2023/09/04	5	184.80	4	186.50	184.00	1	8,982	0.01%
2023/09/01	0.1	189.00	7	187.71	188.00	-6.9	9,011	-0.08%
2023/08/30	1.2	184.00	5	183.00	182.50	-3.8	9,211	-0.04%
2023/08/25	6	181.00	4	183.00	181.00	2	9,562	0.02%
2023/08/24	5	185.60	6	185.33	185.00	-1	9,619	-0.01%
2023/08/23	0	180.50	1	179.50	180.00	-1	9,749	-0.01%
2023/08/22	0.2	182.00	0	0.00	181.00	0.2	9,975	0.00%
2023/08/21	5.1	180.00	0	0.00	179.50	5.1	9,991	0.05%
2023/08/18	1.2	180.57	2	182.50	181.00	-0.8	10,044	-0.01%
2023/08/17	11.6	178.17	9	179.83	183.50	2.6	9,996	0.03%
2023/08/16	10.7	194.04	5	191.50	191.00	5.7	9,513	0.06%
2023/08/15	15.1	202.98	10	205.40	202.50	5.1	9,446	0.05%
2023/08/14	3	201.50	2	202.25	201.00	1	9,624	0.01%
2023/08/11	0.4	205.11	0	0.00	204.50	0.4	9,901	0.00%
2023/08/10	4	209.25	9	211.22	208.50	-5	10,024	-0.05%
2023/08/09	2	219.50	1	218.00	218.00	1	9,974	0.01%
2023/08/08	10	226.30	4.2	227.00	225.50	5.8	10,000	0.06%
2023/08/07	5	226.80	3	227.67	228.00	2	9,996	0.02%
2023/08/04	2	217.25	1	218.00	217.50	1	9,939	0.01%
2023/08/02	1	223.00	0	0.00	220.50	1	9,958	0.01%
2023/08/01	0	0.00	1	227.50	222.50	-1	10,227	-0.01%
2023/07/31	4	226.75	11.1	226.56	225.00	-7.1	10,323	-0.07%
2023/07/28	2	220.75	7.2	218.67	221.50	-5.2	10,400	-0.05%
2023/07/27	1	206.50	3	209.34	213.00	-2	10,711	-0.02%
2023/07/26	3	208.00	1	208.50	208.50	2	11,395	0.02%
2023/07/25	0.2	207.49	2	205.50	208.00	-1.8	11,620	-0.02%
2023/07/24	4	210.37	1	207.50	208.50	3	11,671	0.03%
2023/07/21	0.2	216.00	1	210.50	215.00	-0.8	11,738	-0.01%
2023/07/20	10.1	216.15	2	217.00	213.00	8	11,800	0.07%
2023/07/19	4	224.75	3.3	224.00	219.00	0.7	11,899	0.01%
2023/07/18	3	221.17	2	220.75	222.00	1	12,083	0.01%
2023/07/17	1	218.50	1	218.00	218.50	0	12,170	0.00%
2023/07/14	2	221.50	2	219.00	220.50	0	12,292	0.00%
2023/07/13	0	0.00	5	223.80	221.00	-5	12,382	-0.04%
2023/07/12	1	220.50	1	224.47	221.50	0	12,447	0.00%
2023/07/11	1	222.00	0	0.00	222.00	1	12,582	0.01%
2023/07/10	0	212.91	0	0.00	212.00	0	12,593	0.00%
2023/07/07	1	213.49	4	214.13	212.50	-3	12,723	-0.02%
2023/07/06	1.1	221.17	1	216.50	216.50	0.1	12,802	0.00%
2023/07/05	2	225.50	2	228.50	223.50	0	13,110	0.00%
2023/07/04	0.1	224.50	1	224.50	224.50	-0.9	13,391	-0.01%
2023/07/03	5	225.11	5.2	225.45	224.50	-0.1	13,818	0.00%
2023/06/30	5	225.80	7	224.78	225.00	-2	13,825	-0.01%
2023/06/29	1	219.00	2.4	219.17	220.50	-1.4	13,824	-0.01%
2023/06/28	3	213.50	3.6	214.16	215.00	-0.6	13,779	0.00%
2023/06/27	7.1	212.86	3	213.83	211.50	4.1	13,714	0.03%
2023/06/26	12.2	207.01	10	209.40	207.50	2.2	13,656	0.02%
2023/06/21	1	222.50	0	0.00	222.00	1	13,254	0.01%
2023/06/20	0.1	224.00	0	0.00	227.00	0.1	13,325	0.00%
2023/06/19	1	229.00	1.2	229.83	227.50	-0.2	13,442	0.00%
2023/06/16	3	231.00	0.1	232.87	228.50	2.9	13,454	0.02%
2023/06/15	4.3	230.77	1.2	236.08	231.00	3.1	13,434	0.02%
2023/06/14	1	234.02	0	235.50	235.00	1	13,455	0.01%
2023/06/13	2	234.75	9.3	236.77	241.00	-7.3	13,480	-0.05%
2023/06/12	3.1	227.05	7	227.64	226.50	-4	13,457	-0.03%
2023/06/09	1	227.50	0.2	222.52	227.00	0.8	13,641	0.01%
2023/06/08	3	218.17	3.3	218.40	216.00	-0.2	13,800	0.00%
2023/06/07	0	0.00	2	224.00	226.50	-2	14,437	-0.01%
2023/06/06	12.8	225.51	19	223.76	224.50	-6.3	14,667	-0.04%
2023/06/05	3.2	221.86	3	223.83	222.50	0.2	14,787	0.00%
2023/06/02	0.2	217.00	8.6	217.20	218.00	-8.4	14,948	-0.06%
2023/06/01	3	208.98	0.3	208.20	209.00	2.8	15,102	0.02%
2023/05/31	1	208.50	0	208.00	207.00	1	15,223	0.01%
2023/05/30	1	206.02	0	0.00	205.50	1	15,284	0.01%
2023/05/29	15.2	208.59	22.1	210.40	205.00	-7	15,377	-0.05%
2023/05/26	9	211.22	7.5	208.57	211.00	1.5	15,672	0.01%
2023/05/25	5.2	200.36	6.1	200.53	204.00	-0.9	15,576	-0.01%
2023/05/24	5.1	202.29	2	202.25	203.50	3.1	15,794	0.02%
2023/05/23	9	198.56	17	199.85	200.50	-8	15,994	-0.05%
2023/05/22	5.1	197.31	7.2	198.72	196.00	-2.1	16,029	-0.01%
2023/05/19	15.2	197.25	25	197.72	198.00	-9.8	16,148	-0.06%
2023/05/18	16.1	199.92	14	199.79	198.50	2.1	16,664	0.01%
2023/05/17	17.3	204.75	25.1	204.50	204.00	-7.9	16,424	-0.05%
2023/05/16	0	0.00	1.1	194.20	198.00	-1.1	16,328	-0.01%
2023/05/15	4	191.25	6	191.83	191.00	-2	16,291	-0.01%
2023/05/12	6	192.33	3	190.17	193.00	3	16,487	0.02%
2023/05/11	2	191.50	2	190.00	189.00	0	16,727	0.00%
2023/05/10	1.1	191.99	0	0.00	191.00	1.1	16,947	0.01%
2023/05/09	6	192.83	4	194.13	192.00	2	17,073	0.01%
2023/05/08	24	193.54	19	193.55	192.50	5	17,251	0.03%
2023/05/05	30	197.00	30.1	198.00	198.00	-0.1	17,369	0.00%
2023/05/04	19	196.13	18	197.03	196.50	1	18,012	0.01%
2023/05/03	17.2	199.01	9.1	198.31	197.00	8.1	18,098	0.04%
2023/05/02	19	193.95	30	192.22	197.50	-11	17,881	-0.06%
2023/04/28	1	190.50	35.6	190.50	190.50	-34.6	17,603	-0.20%
2023/04/27	3	173.83	0	174.00	173.50	3	17,597	0.02%
2023/04/26	6	171.42	14.1	173.26	175.50	-8.1	17,774	-0.05%
2023/04/25	9.1	171.45	4	175.00	170.00	5.1	17,824	0.03%
2023/04/24	15.1	173.69	21.4	175.61	173.50	-6.3	17,950	-0.04%
2023/04/21	8	171.44	8.3	171.34	172.00	-0.3	17,974	0.00%
2023/04/20	3.2	168.68	1.1	167.23	167.00	2.1	18,203	0.01%
2023/04/19	19.1	171.18	19	171.05	171.00	0.1	18,613	0.00%
2023/04/18	13.5	171.61	1.3	171.57	171.50	12.2	18,811	0.06%
2023/04/17	11.1	172.82	11	174.27	172.00	0.1	19,005	0.00%
2023/04/14	6	171.83	4	174.38	173.50	2	19,254	0.01%
2023/04/13	1	175.50	4	176.50	173.50	-3	19,349	-0.02%
2023/04/12	14.4	175.46	9.1	176.12	175.00	5.3	19,500	0.03%
2023/04/11	4	179.00	7	178.71	178.50	-3	19,579	-0.02%
2023/04/10	50.2	178.12	54.2	177.89	178.00	-4	19,623	-0.02%
2023/04/07	33.3	171.04	29	170.93	172.00	4.3	19,333	0.02%
2023/04/06	46.7	173.11	26	174.54	171.00	20.7	19,087	0.11%
2023/03/31	2.1	184.76	2	185.00	184.50	0.1	18,757	0.00%
2023/03/30	6	183.58	7.1	183.64	184.50	-1.1	18,956	-0.01%
2023/03/29	6	180.42	3	180.67	179.50	3	18,944	0.02%
2023/03/28	0.1	182.00	0	183.00	182.00	0.1	19,128	0.00%
2023/03/27	8.1	184.00	9	184.00	185.00	-0.9	19,233	0.00%
2023/03/24	3	183.17	3.1	184.00	184.00	-0.1	19,458	0.00%
2023/03/23	7.1	180.80	8	181.82	181.00	-0.9	19,549	0.00%
2023/03/22	9	182.36	5.1	183.32	182.50	3.9	20,129	0.02%
2023/03/21	2	178.50	1	178.50	178.50	1	20,311	0.00%
2023/03/20	5	177.00	5	177.50	177.00	0	20,573	0.00%
2023/03/17	14.2	176.47	16.1	176.91	175.50	-1.9	20,951	-0.01%
2023/03/16	10.1	173.86	2.3	174.49	173.50	7.8	21,229	0.04%
2023/03/15	3	175.37	2.3	176.96	174.00	0.8	21,596	0.00%
2023/03/14	8.3	177.50	9	175.84	174.00	-0.7	21,825	0.00%
2023/03/13	26.6	175.44	28.2	176.59	176.00	-1.7	21,869	-0.01%
2023/03/10	15.8	180.35	2	182.00	180.00	13.8	21,694	0.06%
2023/03/09	23	202.61	21	202.16	199.50	2	21,317	0.01%
2023/03/08	42.1	200.71	35	200.09	201.00	7.1	21,404	0.03%
2023/03/07	15	206.37	12	208.38	205.00	3	21,612	0.01%
2023/03/06	28.1	201.88	37.7	202.42	207.50	-9.5	21,672	-0.04%
2023/03/03	6	195.50	5	195.90	192.50	1	21,756	0.00%
2023/03/02	2.1	194.49	5	195.50	194.50	-3	22,171	-0.01%
2023/03/01	5.2	192.54	5	193.20	193.00	0.2	22,508	0.00%
2023/02/24	44.5	194.60	39.2	194.78	194.50	5.3	22,873	0.02%
2023/02/23	6.3	201.77	4	201.63	202.00	2.3	23,262	0.01%
2023/02/22	4.3	206.92	4.1	204.12	202.00	0.2	24,058	0.00%
2023/02/21	6.1	207.94	8.2	209.47	210.00	-2.1	24,129	-0.01%
2023/02/20	5	203.60	5	203.20	203.50	0	24,377	0.00%
2023/02/17	10	205.50	12	205.75	206.00	-2	25,053	-0.01%
2023/02/16	64.1	203.83	73.4	203.91	206.00	-9.3	25,127	-0.04%
2023/02/15	3.1	191.39	12	191.50	191.00	-8.9	24,963	-0.04%
2023/02/14	13.1	197.40	13	198.46	194.00	0.1	25,384	0.00%
2023/02/13	0	196.00	1.1	193.08	196.50	-1	25,641	0.00%
2023/02/10	30	195.47	13	195.50	193.00	17	25,850	0.07%
2023/02/09	6	197.25	9.1	196.05	196.50	-3.1	26,118	-0.01%
2023/02/08	6	194.58	10.2	194.02	193.00	-4.2	26,283	-0.02%
2023/02/07	3	190.03	1	191.02	193.00	2	26,566	0.01%
2023/02/06	20	192.33	17	192.65	191.50	3	26,647	0.01%
2023/02/03	15	192.23	13.7	191.78	190.50	1.3	26,670	0.00%
2023/02/02	72.4	189.63	88.2	188.17	190.50	-15.8	26,475	-0.06%
2023/02/01	13.3	178.00	29.2	177.45	179.00	-15.9	26,112	-0.06%
2023/01/31	9.1	174.07	8	173.94	172.50	1.1	26,147	0.00%
2023/01/30	16	174.94	7	175.14	173.50	9	26,138	0.03%
2023/01/17	17	175.59	18	176.67	176.00	-1	25,983	0.00%
2023/01/16	8.1	175.13	18	176.25	176.50	-10	26,111	-0.04%
2023/01/13	8	172.50	17.1	172.44	173.00	-9.1	26,318	-0.03%
2023/01/12	16.3	174.66	15	175.37	172.00	1.3	26,425	0.00%
2023/01/11	20.1	173.60	26	174.40	174.00	-6	26,403	-0.02%
2023/01/10	45.1	174.91	44	175.90	173.50	1.1	26,451	0.00%
2023/01/09	30	174.53	29	174.29	172.50	1	26,265	0.00%
2023/01/06	23.1	169.44	17	169.00	172.00	6.1	26,179	0.02%
2023/01/05	29	169.62	24	168.56	165.00	5	26,179	0.02%
2023/01/04	54	172.82	45.5	172.21	170.00	8.5	26,238	0.03%
2023/01/03	9	168.33	17.1	167.16	170.50	-8.1	26,247	-0.03%
2022/12/30	20	163.17	14	162.82	161.00	6	26,196	0.02%
2022/12/29	43	161.87	50	160.23	164.00	-7	26,189	-0.03%
2022/12/28	10.5	163.00	9	162.39	161.00	1.5	26,216	0.01%
2022/12/27	24	169.44	23	168.11	168.00	1	26,263	0.00%
2022/12/26	12	167.96	6	168.08	166.00	6	26,416	0.02%
2022/12/23	8	166.38	6	165.50	167.00	2	26,662	0.01%
2022/12/22	17	165.59	23	166.59	169.50	-6	26,847	-0.02%
2022/12/21	15	164.67	12	164.84	164.00	3	26,905	0.01%
2022/12/20	32.1	169.56	39	169.87	164.00	-6.9	26,953	-0.03%
2022/12/19	24	170.63	23	169.89	169.50	1	27,091	0.00%
2022/12/16	25	170.84	8	173.75	168.00	17	27,192	0.06%
2022/12/15	22	177.18	26	178.19	177.00	-4	27,037	-0.01%
2022/12/14	28	174.32	50	174.47	178.50	-22	26,864	-0.08%
2022/12/13	18.1	168.61	13	169.46	165.00	5.1	26,294	0.02%
2022/12/12	16	170.09	23	169.33	171.00	-7	26,022	-0.03%
2022/12/09	43	172.20	42	170.37	170.00	1	25,876	0.00%
2022/12/08	27.1	170.86	24.5	171.18	169.50	2.6	25,677	0.01%
2022/12/07	26.5	175.92	10.1	177.37	172.00	16.4	25,533	0.06%
2022/12/06	32.1	184.17	34	185.69	181.50	-1.9	25,368	-0.01%
2022/12/05	12	185.37	37	185.58	186.00	-25	25,288	-0.10%
2022/12/02	19	178.58	31	178.69	181.00	-12	25,249	-0.05%
2022/12/01	39	179.97	19	181.76	177.50	20	25,343	0.08%
2022/11/30	20	176.78	23	178.35	181.00	-3	25,232	-0.01%
2022/11/29	25.1	180.88	20	180.93	177.00	5.1	25,069	0.02%
2022/11/28	23.1	181.22	20	181.53	184.00	3.1	24,844	0.01%
2022/11/25	28	178.22	35.1	178.66	177.50	-7.1	24,664	-0.03%
2022/11/24	46	175.47	55.1	175.07	178.00	-9	24,408	-0.04%
2022/11/23	29	167.90	28	167.79	169.00	1	24,076	0.00%
2022/11/22	45	165.16	37	165.38	163.50	8	23,799	0.03%
2022/11/21	75.3	163.35	82	164.04	164.00	-6.7	23,469	-0.03%
2022/11/18	60.7	174.86	39	176.47	170.00	21.7	22,849	0.09%
2022/11/17	40	187.76	36	186.85	188.50	4	22,015	0.02%
2022/11/16	36	180.00	35	178.83	182.50	1	21,904	0.00%
2022/11/15	33.3	181.54	23	182.11	178.50	10.3	21,782	0.05%
2022/11/14	30	193.55	29.1	193.09	193.50	0.9	21,755	0.00%
2022/11/11	51.1	190.02	46	189.24	189.50	5.1	22,085	0.02%
2022/11/10	31.1	189.48	33	187.29	185.00	-1.9	21,815	-0.01%
2022/11/09	43.1	197.75	34	197.31	195.00	9.1	21,644	0.04%
2022/11/08	26	209.17	24	208.21	203.00	2	21,457	0.01%
2022/11/07	44	209.99	36	210.64	208.00	8	21,297	0.04%
2022/11/04	35	209.93	33	212.58	217.00	2	20,999	0.01%
2022/11/03	32	206.34	40.6	205.42	212.50	-8.6	20,765	-0.04%
2022/11/02	21	200.38	21	199.14	200.50	0	20,781	0.00%
2022/11/01	42	204.10	39	203.63	202.00	3	20,920	0.01%
2022/10/31	26	206.31	25	206.90	205.50	1	20,907	0.00%
2022/10/28	64	201.88	68.2	201.10	207.00	-4.2	20,928	-0.02%
2022/10/27	57	190.03	57	188.09	196.00	0	20,654	0.00%
2022/10/26	44	183.08	45	183.01	186.00	-1	20,510	0.00%
2022/10/25	21	182.17	45	181.46	182.50	-24	20,514	-0.12%
2022/10/24	42	185.17	43	186.63	185.00	-1	20,460	0.00%
2022/10/21	67.3	189.89	41	191.12	183.50	26.3	20,432	0.13%
2022/10/20	21	196.40	19	196.37	200.50	2	20,179	0.01%
2022/10/19	29	205.72	28	205.43	201.00	1	20,098	0.01%
2022/10/18	34	206.24	33	206.30	205.00	1	20,078	0.00%
2022/10/17	22.5	198.96	22	200.55	205.00	0.5	20,107	0.00%
2022/10/14	36	208.60	36.2	209.03	206.50	-0.2	19,989	0.00%
2022/10/13	24.2	203.40	36	205.19	200.00	-11.8	19,795	-0.06%
2022/10/12	35	201.63	35	200.60	207.00	0	19,691	0.00%
2022/10/11	45.1	204.92	105	204.20	201.00	-59.9	19,656	-0.30%	大賣/
2022/10/07	45	221.20	35	219.30	221.00	10	19,904	0.05%
2022/10/06	20	215.88	20	217.70	218.00	0	20,385	0.00%
2022/10/05	17	219.88	18.1	220.88	219.00	-1.1	20,750	-0.01%
2022/10/04	16	214.91	14	214.75	218.50	2	21,066	0.01%
2022/10/03	22	207.20	20	206.03	209.00	2	21,333	0.01%
2022/09/30	67	207.51	71	206.18	212.00	-4	21,793	-0.02%
2022/09/29	28.2	205.81	27	209.37	206.50	1.2	22,711	0.01%
2022/09/28	43.2	211.41	24	212.23	205.50	19.2	23,035	0.08%
2022/09/27	37	215.70	35	215.61	219.00	2	23,768	0.01%
2022/09/26	24.2	216.25	24	218.19	215.50	0.2	24,268	0.00%
2022/09/23	79.2	232.31	58	232.56	227.00	21.2	24,475	0.09%
2022/09/22	32	237.87	32	235.44	238.50	0	24,749	0.00%
2022/09/21	4	233.63	5	231.60	234.50	-1	24,902	0.00%
2022/09/20	16	235.56	18	235.61	235.50	-2	25,011	-0.01%
2022/09/19	1	234.50	1	234.00	234.00	0	25,194	0.00%
2022/09/16	16.2	234.81	13	236.00	234.50	3.2	25,504	0.01%
2022/09/15	60	242.87	37	244.99	240.00	23	26,060	0.09%
2022/09/14	28	241.38	24	241.88	242.50	4	26,125	0.02%
2022/09/13	28	246.68	82.1	248.04	248.50	-54.1	26,249	-0.21%
2022/09/12	72	243.58	44	245.68	237.50	28	26,185	0.11%
2022/09/08	36	237.74	36.1	236.70	240.50	-0.1	26,324	0.00%
2022/09/07	64.2	230.01	65	228.02	228.50	-0.8	26,382	0.00%
2022/09/06	42	238.31	18	235.56	232.50	24	26,387	0.09%
2022/09/05	23	243.04	27	244.50	243.00	-4	26,468	-0.02%
2022/09/02	18	240.00	23.3	239.26	242.00	-5.3	26,588	-0.02%
2022/09/01	22.5	236.12	16	236.16	233.50	6.5	26,784	0.02%
2022/08/31	21	243.98	18	241.19	239.50	3	26,958	0.01%
2022/08/30	33	243.42	30.4	243.87	247.00	2.6	26,980	0.01%
2022/08/29	67	238.38	68	238.82	240.50	-1	27,013	0.00%
2022/08/26	24	244.48	25	243.90	240.00	-1	27,221	0.00%
2022/08/25	14	247.93	13	244.58	244.00	1	27,195	0.00%
2022/08/24	12.1	243.70	12	241.58	241.00	0.1	27,382	0.00%
2022/08/23	12	241.00	12	241.29	243.50	0	27,788	0.00%
2022/08/22	74	246.18	68	245.55	243.50	6	28,218	0.02%
2022/08/19	49	246.38	48.3	245.54	241.50	0.7	28,532	0.00%
2022/08/18	59	231.14	61.1	228.25	238.00	-2.1	28,229	-0.01%
2022/08/17	26	218.04	27	215.98	216.50	-1	28,012	0.00%
2022/08/16	68	216.04	73.5	215.29	217.00	-5.5	28,013	-0.02%
2022/08/15	36	206.08	46.3	203.95	211.50	-10.3	28,004	-0.04%
2022/08/12	17	196.24	36.1	196.43	198.00	-19.1	28,163	-0.07%
2022/08/11	21	199.14	17	197.56	197.00	4	28,840	0.01%
2022/08/10	26	195.19	30	197.00	196.50	-4	29,292	-0.01%
2022/08/09	41	196.32	43	197.03	201.00	-2	29,733	-0.01%
2022/08/08	87	201.16	91	197.25	205.00	-4	29,733	-0.01%
2022/08/05	17	189.79	16.3	190.36	195.00	0.8	29,821	0.00%
2022/08/04	51.2	183.39	46.1	183.63	188.00	5.1	29,883	0.02%
2022/08/03	17	182.88	15.3	182.69	181.00	1.7	30,183	0.01%
2022/08/02	21	184.98	23	186.17	186.00	-2	30,199	-0.01%
2022/08/01	16	190.91	14	190.21	189.50	2	30,270	0.01%
2022/07/29	15	193.60	16	194.47	195.50	-1	30,443	0.00%
2022/07/28	36	190.78	16	191.09	191.00	20	30,465	0.07%
2022/07/27	16	185.16	15	185.40	187.00	1	30,360	0.00%
2022/07/26	1	187.50	21	188.88	186.50	-20	30,392	-0.07%
2022/07/25	1	187.50	5	185.70	185.50	-4	30,679	-0.01%
2022/07/22	8.1	190.68	13	190.19	188.00	-4.9	30,740	-0.02%
2022/07/21	12	185.54	9	184.06	186.00	3	30,751	0.01%
2022/07/20	21	182.83	9	178.94	180.50	12	30,838	0.04%
2022/07/19	31	176.23	28	176.43	174.50	3	30,855	0.01%
2022/07/18	56	177.73	56	177.53	176.00	0	30,902	0.00%
2022/07/15	96	173.79	95	173.98	176.50	1	30,939	0.00%
2022/07/14	89	170.00	96	169.73	175.50	-7	30,749	-0.02%
2022/07/13	78.1	172.71	64	169.48	166.00	14.1	30,353	0.05%
2022/07/12	40.1	166.53	36.1	164.38	168.50	4	29,951	0.01%
2022/07/11	57	168.75	56	168.94	166.50	1	29,701	0.00%
2022/07/08	61.1	170.03	57.5	169.47	170.50	3.6	29,604	0.01%
2022/07/07	157	160.66	169.1	159.22	168.00	-12.1	29,163	-0.04%	大買/大賣/
2022/07/06	81	161.04	80	161.93	160.50	1	28,192	0.00%
2022/07/05	78.3	164.65	67.5	164.72	162.00	10.8	27,920	0.04%
2022/07/04	51.1	168.62	62.5	167.92	170.00	-11.4	27,225	-0.04%
2022/07/01	37.1	175.72	36.3	175.48	170.00	0.8	26,936	0.00%
2022/06/30	56.1	196.56	48	198.00	188.50	8.1	26,824	0.03%
2022/06/29	27	203.87	26.3	204.67	209.00	0.7	26,768	0.00%
2022/06/28	20	204.20	21	204.48	205.00	-1	27,221	0.00%
2022/06/27	13	202.54	17.1	203.70	204.00	-4	27,511	-0.01%
2022/06/24	40	197.15	37	196.97	196.00	3	27,640	0.01%
2022/06/23	65	196.68	65	197.26	197.00	0	27,833	0.00%
2022/06/22	29.1	192.47	27	192.13	188.50	2.1	28,270	0.01%
2022/06/21	31.1	193.91	30	195.43	199.00	1.1	28,926	0.00%
2022/06/20	12.1	201.02	10	194.20	192.50	2.1	29,007	0.01%
2022/06/17	23.6	197.28	16	200.49	204.50	7.5	29,177	0.03%
2022/06/16	15	206.93	16	204.34	201.00	-1	28,823	0.00%
2022/06/15	17.2	206.47	16	206.19	203.50	1.2	29,010	0.00%
2022/06/14	24	205.52	24	205.94	211.00	0	29,119	0.00%
2022/06/13	6.3	213.22	8	213.62	208.50	-1.8	28,965	-0.01%
2022/06/10	34	214.76	33.4	213.98	219.00	0.6	28,896	0.00%
2022/06/09	35	208.81	36	208.64	212.00	-1	28,690	0.00%
2022/06/08	21	204.60	23	202.24	206.50	-2	28,613	-0.01%
2022/06/07	32.1	199.10	35	200.89	200.50	-2.9	28,659	-0.01%
2022/06/06	6.1	204.67	4	203.75	202.50	2.1	28,801	0.01%
2022/06/02	20	209.60	19	209.61	209.00	1	28,755	0.00%
2022/06/01	11.1	210.27	18	210.58	209.50	-6.9	28,898	-0.02%
2022/05/31	20	206.60	28.1	206.50	203.00	-8.1	28,582	-0.03%
2022/05/30	42	211.60	40.4	210.93	207.00	1.7	28,155	0.01%
2022/05/27	56.1	205.07	54.5	207.39	212.50	1.6	27,660	0.01%
2022/05/26	47	198.57	40	198.81	198.00	7	27,239	0.03%
2022/05/25	22	192.11	22	194.82	195.00	0	28,257	0.00%
2022/05/24	28.1	193.95	31	193.31	191.00	-2.9	28,262	-0.01%
2022/05/23	15.1	198.39	23.2	195.86	194.50	-8.1	28,328	-0.03%
2022/05/20	28	198.96	34.1	199.72	200.50	-6.1	28,185	-0.02%
2022/05/19	65.1	190.23	67.2	191.90	200.50	-2.1	27,834	-0.01%
2022/05/18	85	189.44	84	189.39	193.50	1	27,147	0.00%
2022/05/17	37	182.07	41	181.85	186.50	-4	26,881	-0.01%
2022/05/16	126	176.42	145.1	175.91	178.50	-19.1	26,522	-0.07%	大買/大賣/
2022/05/13	42	164.00	24	166.02	169.00	18	26,300	0.07%
2022/05/12	31.3	168.95	29.1	169.37	165.50	2.2	26,146	0.01%
2022/05/11	50.1	176.09	51	176.70	173.00	-0.9	26,127	0.00%
2022/05/10	5	170.40	2	169.00	173.00	3	26,129	0.01%
2022/05/09	14	171.21	13	171.15	170.00	1	26,308	0.00%
2022/05/06	11.2	167.63	6	168.00	172.50	5.2	26,350	0.02%
2022/05/05	11	171.09	13	172.27	173.50	-2	26,415	-0.01%
2022/05/04	6.5	169.38	8	167.87	167.00	-1.5	26,359	-0.01%
2022/05/03	17	174.06	14	174.39	171.50	3	26,392	0.01%
2022/04/29	29	176.40	27	178.09	174.00	2	26,523	0.01%
2022/04/28	12	172.67	10	171.30	169.50	2	26,444	0.01%
2022/04/27	7.1	168.83	8.1	172.40	175.00	-1.1	26,567	0.00%
2022/04/26	8.1	173.26	8.1	174.30	175.00	0	26,696	0.00%
2022/04/25	9.2	172.51	14.3	170.54	169.50	-5.1	26,938	-0.02%
2022/04/22	9	182.39	6.1	180.50	180.50	2.9	26,942	0.01%
2022/04/21	14	184.36	12	185.99	185.00	2	27,071	0.01%
2022/04/20	19	182.55	22	182.16	179.00	-3	27,297	-0.01%
2022/04/19	14	177.04	14.3	177.75	177.00	-0.3	27,306	0.00%
2022/04/18	15.3	172.00	14.3	171.15	169.50	1	27,393	0.00%
2022/04/15	14.4	174.35	16.3	171.80	170.50	-1.9	27,735	-0.01%
2022/04/14	15.4	177.09	15.7	177.61	179.50	-0.3	28,304	0.00%
2022/04/13	8.7	170.89	11.6	172.87	173.00	-2.9	28,427	-0.01%
2022/04/12	19.4	169.58	19.6	169.22	169.50	-0.2	28,619	0.00%
2022/04/11	14.5	169.63	16.5	168.99	168.00	-2	28,722	-0.01%
2022/04/08	36.2	172.73	40.5	173.09	174.50	-4.3	28,998	-0.01%
2022/04/07	13.5	174.07	19.3	171.55	168.00	-5.9	28,841	-0.02%
2022/04/06	24.5	177.88	21.2	177.47	176.50	3.3	28,591	0.01%
2022/04/01	31.2	179.11	65.2	179.94	180.50	-34.1	28,306	-0.12%
2022/03/31	135.5	189.28	102.5	187.54	185.00	33	28,140	0.12%	大買/大賣/
2022/03/30	43.4	178.60	44.8	179.70	179.50	-1.4	28,215	0.00%
2022/03/29	34.3	178.34	34.3	178.26	179.50	-0.1	27,933	0.00%
2022/03/28	46.1	177.65	43.4	177.36	181.50	2.8	27,650	0.01%
2022/03/25	56.5	177.16	44.2	176.77	177.00	12.3	27,280	0.04%
2022/03/24	62	162.94	86.7	163.85	172.50	-24.7	26,557	-0.09%
2022/03/23	14	155.75	12.2	155.68	157.00	1.8	25,865	0.01%
2022/03/22	2.1	149.27	111.2	149.03	153.00	-109.2	26,108	-0.42%	大賣/鉅額交易
2022/03/21	2.1	145.95	3.1	144.53	144.50	-1	25,879	0.00%
2022/03/18	98.1	143.84	98.1	143.07	145.50	0	26,077	0.00%
2022/03/17	34	139.78	37	140.03	140.00	-3	25,941	-0.01%
2022/03/16	13	129.85	12.2	130.61	130.00	0.8	25,870	0.00%
2022/03/15	8.2	128.91	27.4	127.54	126.50	-19.2	26,235	-0.07%
2022/03/14	37	132.66	25.3	133.27	136.00	11.7	26,500	0.04%
2022/03/11	21.3	130.38	37.1	132.16	132.00	-15.8	26,591	-0.06%
2022/03/10	16.2	132.67	16	134.56	131.00	0.2	26,570	0.00%
2022/03/09	24.6	131.58	27.1	131.46	134.50	-2.6	26,616	-0.01%
2022/03/08	20.1	136.26	22	135.41	130.00	-1.9	26,447	-0.01%
2022/03/07	27.1	138.49	12	138.00	138.00	15.1	26,398	0.06%
2022/03/04	28.1	146.58	7	147.93	147.00	21.1	26,573	0.08%
2022/03/03	42.1	147.24	14.1	147.19	146.50	28	26,961	0.10%
2022/03/02	24.2	146.81	3	150.83	146.50	21.2	27,141	0.08%
2022/03/01	23.1	150.19	22	149.45	150.00	1.1	27,201	0.00%
2022/02/25	42.2	151.24	17.1	150.95	147.50	25.1	27,962	0.09%
2022/02/24	40.2	147.78	20.2	150.67	147.00	20	26,920	0.07%
2022/02/23	10.2	151.64	19	152.45	152.50	-8.8	27,583	-0.03%
2022/02/22	26.2	147.86	23	144.83	146.00	3.2	28,880	0.01%
2022/02/21	41	148.78	40	148.00	149.00	1	28,897	0.00%
2022/02/18	45.3	146.41	45	144.18	146.00	0.3	28,964	0.00%
2022/02/17	5.2	145.04	109.1	144.80	146.00	-104	28,875	-0.36%	大賣/鉅額交易
2022/02/16	14.1	141.46	46	142.32	140.50	-31.9	28,656	-0.11%
2022/02/15	22.3	138.61	2	141.00	138.00	20.3	28,612	0.07%
2022/02/14	72.1	142.03	17	142.00	141.50	55.1	28,361	0.19%
2022/02/11	78.3	148.62	14	149.14	148.50	64.3	28,145	0.23%
2022/02/10	30	157.61	30	154.75	152.00	0	28,105	0.00%
2022/02/09	14.4	157.65	11.2	157.65	156.50	3.3	27,722	0.01%
2022/02/08	28	156.11	27	154.94	154.00	1	27,684	0.00%
2022/02/07	51.5	153.03	133	153.59	157.50	-81.6	27,610	-0.30%	大賣/
2022/01/26	39.1	148.26	23	147.91	146.50	16.1	27,338	0.06%
2022/01/25	77	150.86	30	151.05	147.50	47	27,662	0.17%
2022/01/24	53	149.75	35	150.43	154.50	18	27,855	0.06%
2022/01/21	66	155.37	64	155.99	153.00	2	27,721	0.01%
2022/01/20	36.5	156.66	31	156.16	155.50	5.5	27,787	0.02%
2022/01/19	41.1	157.14	41	158.12	160.00	0.1	27,546	0.00%
2022/01/18	18.2	156.52	108	155.02	157.50	-89.8	27,586	-0.33%	大賣/
2022/01/17	29	150.19	20	150.78	153.00	9	27,342	0.03%
2022/01/14	37	145.35	41.2	142.55	149.50	-4.2	27,570	-0.02%
2022/01/13	49.3	140.21	44.2	140.82	145.50	5.1	27,268	0.02%
2022/01/12	21.3	146.35	14.2	145.34	146.00	7.1	26,742	0.03%
2022/01/11	109.1	148.89	99.1	149.53	148.00	10	26,472	0.04%	大買/
2022/01/10	76	147.24	70	147.41	147.00	6	26,245	0.02%
2022/01/07	128.3	153.46	94.2	153.99	150.00	34	25,915	0.13%	大買/
2022/01/06	102.1	156.84	124	153.59	158.50	-22	25,141	-0.09%	大買/大賣/
2022/01/05	80.1	154.44	33	155.79	152.00	47.1	24,830	0.19%
2022/01/04	32	156.95	22	155.98	156.50	10	24,805	0.04%
2022/01/03	265.5	159.89	290	157.06	155.00	-24.6	24,513	-0.10%	大買/大賣/
2021/12/30	13	146.85	13	148.65	151.00	0	23,918	0.00%
2021/12/29	40	146.36	10	146.75	146.00	30	23,910	0.13%
2021/12/28	18	148.19	19.1	148.32	148.50	-1.1	24,017	0.00%
2021/12/27	42.1	148.01	38	147.54	146.50	4.1	23,982	0.02%
2021/12/24	74	148.68	78	148.80	148.00	-4	23,720	-0.02%
2021/12/23	7	142.00	10	142.65	142.50	-3	22,952	-0.01%
2021/12/22	5	137.80	6.2	138.37	138.00	-1.2	23,031	-0.01%
2021/12/21	8	134.81	9	135.67	136.50	-1	23,073	0.00%
2021/12/20	20	141.95	11	142.86	134.00	9	23,026	0.04%
2021/12/17	13.1	141.41	13	142.31	143.00	0.1	23,008	0.00%
2021/12/16	45	141.53	54	141.99	143.00	-9	22,816	-0.04%
2021/12/15	10	133.70	8	133.31	135.00	2	22,129	0.01%
2021/12/14	16	133.19	17.2	133.40	135.00	-1.2	21,914	-0.01%
2021/12/13	27	136.81	20	136.38	135.00	7	21,607	0.03%
2021/12/10	8	132.44	19	131.53	136.00	-11	21,243	-0.05%
2021/12/09	38	133.79	49	134.01	131.50	-11	20,944	-0.05%
2021/12/08	84	128.74	91	129.87	133.00	-7	20,495	-0.03%
2021/12/07	45	126.52	25.3	126.50	129.00	19.7	20,086	0.10%
2021/12/06	20.3	121.67	16	120.53	123.00	4.3	19,850	0.02%
2021/12/03	8	123.00	16.3	123.73	127.00	-8.3	19,809	-0.04%
2021/12/02	12.3	121.31	12.3	121.16	118.00	0	19,497	0.00%
2021/12/01	18	120.25	16	120.44	122.00	2	19,303	0.01%
2021/11/30	35.2	124.87	36	125.72	125.50	-0.9	19,069	0.00%
2021/11/29	19.3	120.23	23.1	120.07	123.00	-3.8	18,690	-0.02%
2021/11/26	24	118.02	25.7	116.91	116.50	-1.7	18,253	-0.01%
2021/11/25	25	122.12	25	121.96	124.00	0	18,128	0.00%
2021/11/24	152	124.33	146	126.79	121.50	6	18,025	0.03%	大買/大賣/
2021/11/23	63	121.03	65.1	119.36	122.00	-2.1	17,380	-0.01%
2021/11/22	67.2	119.96	76	119.34	121.00	-8.9	17,102	-0.05%
2021/11/19	53.1	113.48	59.1	114.10	117.00	-6	16,077	-0.04%
2021/11/18	0	0.00	12	105.96	106.50	-12	14,565	-0.08%
2021/11/17	13.2	95.55	24	95.11	97.00	-10.9	14,477	-0.07%
2021/11/16	9	92.84	7.3	92.68	93.00	1.7	14,555	0.01%
2021/11/15	12.3	93.60	4	93.23	92.90	8.3	14,594	0.06%
2021/11/12	32	94.52	29.1	94.33	94.00	2.9	14,618	0.02%
2021/11/11	9.1	91.81	9.3	91.41	91.30	-0.2	14,472	0.00%
2021/11/10	13.3	90.45	13.6	90.48	90.40	-0.3	14,615	0.00%
2021/11/09	17.3	92.17	24.4	92.26	90.40	-7.1	14,599	-0.05%
2021/11/08	18.8	89.45	7.4	89.24	88.30	11.4	14,387	0.08%
2021/11/05	39.4	88.48	37.6	90.74	93.40	1.8	14,490	0.01%
2021/11/04	28.3	93.12	28	90.91	90.60	0.3	14,242	0.00%
2021/11/03	28.3	93.60	38.9	93.66	93.70	-10.6	14,336	-0.07%
2021/11/02	38.9	94.55	35.4	95.04	93.10	3.5	14,258	0.02%
2021/11/01	24.7	95.99	23.9	95.85	95.60	0.7	13,772	0.01%
2021/10/29	9	91.21	8.3	92.10	91.90	0.7	13,483	0.01%
2021/10/28	13.6	92.66	21.3	91.86	90.90	-7.7	13,464	-0.06%
2021/10/27	7.3	88.07	9.2	88.50	88.20	-1.9	13,179	-0.01%
2021/10/26	29.1	89.31	34.6	89.33	88.30	-5.5	13,181	-0.04%
2021/10/25	20.3	86.46	9.3	86.74	87.10	11	12,835	0.09%
2021/10/22	22.6	84.88	35.5	85.18	86.60	-12.9	12,899	-0.10%
2021/10/21	9.2	81.77	9.4	81.81	81.10	-0.2	12,593	0.00%
2021/10/20	1.6	81.34	5.4	81.64	81.10	-3.8	12,804	-0.03%
2021/10/19	13.3	81.65	11.4	81.41	82.00	1.9	12,849	0.01%
2021/10/18	20.3	79.71	10.4	79.56	80.50	9.9	12,887	0.08%
2021/10/15	9	78.44	39.2	76.71	79.00	-30.2	13,101	-0.23%
2021/10/14	32.7	75.05	7.6	75.70	74.50	25.1	13,458	0.19%
2021/10/13	9.6	77.72	9	78.28	77.30	0.6	13,687	0.00%
2021/10/12	12.6	78.81	17.3	79.04	78.90	-4.7	13,570	-0.03%
2021/10/08	4	73.92	37.1	74.00	74.00	-33.1	13,284	-0.25%
2021/10/07	5	72.30	5.3	71.95	72.60	-0.3	13,358	0.00%
2021/10/06	16.3	71.47	11.3	71.93	70.70	5	13,536	0.04%
2021/10/05	53.3	68.12	28.9	67.18	70.60	24.4	13,501	0.18%
2021/10/04	7.6	71.70	6	72.15	69.00	1.6	13,401	0.01%
2021/10/01	8.3	73.05	18	73.19	72.50	-9.7	13,377	-0.07%
2021/09/30	14	73.98	11.6	73.83	73.80	2.4	13,553	0.02%
2021/09/29	19.3	75.04	19	75.00	73.10	0.3	13,839	0.00%
2021/09/28	13.9	80.12	7	80.77	78.70	6.9	13,692	0.05%
2021/09/27	12.1	82.47	12.3	82.42	82.40	-0.3	13,539	0.00%
2021/09/24	22.3	80.90	52.4	81.70	82.50	-30.1	13,495	-0.22%
2021/09/23	5.3	76.98	8.9	77.04	78.80	-3.6	13,274	-0.03%
2021/09/22	16	75.03	6	75.77	75.70	10	13,293	0.08%
2021/09/17	3.3	75.96	2	76.70	75.70	1.3	13,406	0.01%
2021/09/16	7.3	76.25	7.6	76.62	76.50	-0.3	13,475	0.00%
2021/09/15	1.9	76.58	20.3	76.12	76.20	-18.4	13,604	-0.14%
2021/09/14	0	0.00	1	78.50	78.10	-1	13,889	-0.01%
2021/09/13	4.4	78.71	0	0.00	77.50	4.4	14,245	0.03%
2021/09/10	1	78.00	4.4	78.74	78.90	-3.4	14,266	-0.02%
2021/09/09	2.3	77.17	4.3	76.25	77.30	-2	14,264	-0.01%
2021/09/08	25.3	76.51	4.3	76.69	76.30	21	14,439	0.15%
2021/09/07	6.3	74.14	8.1	74.57	75.20	-1.8	14,533	-0.01%
2021/09/06	2	76.00	4.3	77.09	75.20	-2.3	14,779	-0.02%
2021/09/03	11.3	75.77	10.6	75.97	75.80	0.7	14,783	0.00%
2021/09/02	11.6	77.49	8.9	78.01	75.80	2.7	14,745	0.02%
2021/09/01	10.3	78.62	7.9	78.59	78.50	2.4	14,701	0.02%
2021/08/31	8	77.90	10	78.08	78.30	-2.1	14,683	-0.01%
2021/08/30	11.6	80.77	6	81.25	80.50	5.6	14,568	0.04%
2021/08/27	19.1	82.48	18.2	82.93	82.40	0.9	14,439	0.01%
2021/08/26	1.1	79.41	12.6	79.32	80.30	-11.5	14,087	-0.08%
2021/08/25	2.4	76.70	3.1	76.05	77.00	-0.7	14,095	0.00%
2021/08/24	8.1	77.51	32.3	78.41	76.00	-24.3	14,144	-0.17%
2021/08/23	3.6	77.28	1.8	77.97	77.50	1.9	14,026	0.01%
2021/08/20	8.4	76.85	9.6	77.06	77.20	-1.2	13,897	-0.01%
2021/08/19	32.8	74.81	2.6	76.34	73.00	30.2	13,602	0.22%
2021/08/18	3.6	72.98	14.5	73.38	77.10	-10.9	13,620	-0.08%
2021/08/17	15.6	73.53	5.2	73.58	71.70	10.4	13,630	0.08%
2021/08/16	3.6	73.15	11.1	75.52	76.20	-7.5	13,559	-0.06%
2021/08/13	9.9	77.30	32.5	77.72	76.00	-22.6	13,425	-0.17%
2021/08/12	13.5	77.76	17	78.05	78.80	-3.5	13,651	-0.03%
2021/08/11	20	78.35	15	78.41	77.20	5	13,660	0.04%
2021/08/10	1.3	82.38	10.2	82.12	82.80	-8.9	13,480	-0.07%
2021/08/09	52.7	82.84	6.3	82.79	80.90	46.4	13,602	0.34%
2021/08/06	2.4	87.25	1.3	87.75	87.30	1.1	13,439	0.01%
2021/08/05	3	88.20	2	88.50	88.30	1	13,551	0.01%
2021/08/04	1.3	88.37	24	88.93	88.20	-22.7	13,790	-0.16%
2021/08/03	17	86.67	19.8	86.67	87.80	-2.8	13,794	-0.02%
2021/08/02	4.8	82.35	4.9	82.76	83.10	-0.1	13,646	0.00%
2021/07/30	20.9	81.80	0.2	81.80	80.60	20.7	13,528	0.15%
2021/07/29	1	82.70	9.8	81.88	83.10	-8.8	13,469	-0.07%
2021/07/28	18.7	80.11	4.3	81.42	82.20	14.4	13,456	0.11%
2021/07/27	17	86.15	11.5	86.63	85.10	5.5	13,395	0.04%
2021/07/26	18.4	91.14	46.7	91.00	89.70	-28.3	13,392	-0.21%
2021/07/23	1	86.10	1.3	87.65	87.20	-0.3	13,495	0.00%
2021/07/22	6.8	87.35	8.5	88.22	86.70	-1.7	13,627	-0.01%
2021/07/21	52.6	86.30	1	87.40	84.70	51.6	13,517	0.38%
2021/07/20	24.4	91.70	71.4	90.20	91.70	-47	13,586	-0.35%
2021/07/19	20.1	87.90	16.5	88.02	89.60	3.6	13,331	0.03%
2021/07/16	5.5	83.16	7	83.20	83.00	-1.5	13,088	-0.01%
2021/07/15	14.1	83.86	4	83.38	83.80	10.1	13,148	0.08%
2021/07/14	18.1	85.54	8	85.36	85.10	10.1	13,153	0.08%
2021/07/13	1.1	86.89	6	85.00	85.80	-5	13,029	-0.04%
2021/07/12	6	83.63	5	84.10	84.20	1	12,905	0.01%
2021/07/09	7	83.01	7	82.91	83.20	0	12,932	0.00%
2021/07/08	9.1	81.21	14	81.54	82.10	-5	12,967	-0.04%
2021/07/07	33.1	81.47	14	81.83	81.60	19.1	12,863	0.15%
2021/07/06	29.1	79.54	5	80.26	80.10	24.1	12,696	0.19%
2021/07/05	8	75.51	10	76.00	77.50	-2	12,519	-0.02%
2021/07/02	0	0.00	8	74.05	74.20	-8	12,507	-0.06%
2021/07/01	1	76.00	0.2	75.50	74.20	0.8	12,619	0.01%
2021/06/30	6	73.35	5.5	73.90	74.60	0.5	12,526	0.00%
2021/06/29	13	74.94	1	74.80	74.10	12	12,405	0.10%
2021/06/28	3.1	74.00	7	74.93	75.60	-3.9	12,425	-0.03%
2021/06/25	4	72.73	5	73.34	73.40	-1	12,329	-0.01%
2021/06/24	13	73.52	6	73.50	73.50	7	12,357	0.06%
2021/06/23	11	75.17	7	75.64	74.80	4	12,292	0.03%
2021/06/22	4.1	73.06	8	73.15	72.40	-4	12,022	-0.03%
2021/06/21	4.2	69.86	6	70.70	70.40	-1.8	11,687	-0.02%
2021/06/18	6.1	70.38	3	71.27	70.60	3.1	11,698	0.03%
2021/06/17	7	70.44	9	70.77	71.20	-2	11,722	-0.02%
2021/06/16	44	69.01	42	69.33	69.30	2	11,791	0.02%
2021/06/15	13	67.22	18	67.14	67.80	-5	11,687	-0.04%
2021/06/11	1	63.40	1	64.90	63.60	0	11,555	0.00%
2021/06/10	1	64.00	0	0.00	64.00	1	11,777	0.01%
2021/06/09	8	64.64	8	65.04	65.00	0	11,889	0.00%
2021/06/08	7	65.29	7	65.29	64.80	0	11,937	0.00%
2021/06/07	17	63.91	14	64.07	64.10	3	11,934	0.03%
2021/06/04	2	64.95	3	65.20	64.30	-1	11,845	-0.01%
2021/06/03	4	65.20	11	65.52	65.80	-7	11,859	-0.06%
2021/06/02	24	64.74	32	65.14	64.30	-8	11,861	-0.07%
2021/06/01	22	63.60	14	63.64	64.00	8	11,763	0.07%
2021/05/28	3	61.43	6	61.55	61.50	-3	11,730	-0.03%
2021/05/27	4	61.18	6	61.18	60.80	-2	11,814	-0.02%
2021/05/26	19	61.46	17	61.51	62.00	2	11,829	0.02%
2021/05/25	20	60.45	30	60.47	62.10	-10	11,766	-0.08%
2021/05/24	16	57.37	12	57.46	57.70	4	11,779	0.03%
2021/05/21	12	57.77	9	57.81	57.60	3	11,816	0.03%
2021/05/20	43	58.32	40	58.39	57.50	3	11,905	0.03%
2021/05/19	14	56.03	14	56.18	56.80	0	11,823	0.00%
2021/05/18	5	55.62	14	55.22	55.80	-9	12,099	-0.07%
2021/05/17	15	53.91	18	53.67	52.20	-3	12,110	-0.02%
2021/05/14	26	56.69	30	57.13	56.80	-4	11,978	-0.03%
2021/05/13	16	55.78	17	56.15	55.20	-1	11,918	-0.01%
2021/05/12	22	54.85	32	54.65	54.50	-10	11,847	-0.08%
2021/05/11	23	57.46	23	57.23	55.30	0	11,750	0.00%
2021/05/10	18	60.43	9	60.42	59.90	9	12,020	0.07%
2021/05/07	8	60.94	9	60.91	61.40	-1	12,225	-0.01%
2021/05/06	20	59.48	31.3	59.75	59.00	-11.3	12,352	-0.09%
2021/05/05	28.5	60.70	30	60.34	58.90	-1.5	12,507	-0.01%
2021/05/04	51	60.69	44	61.88	60.50	7	12,696	0.06%
2021/05/03	12	64.12	4	64.20	63.00	8	12,729	0.06%
2021/04/29	38	68.23	32	68.66	66.40	6	12,823	0.05%
2021/04/28	36	65.97	22	65.99	65.70	14	12,537	0.11%
2021/04/27	7	62.79	13.8	62.91	62.30	-6.8	12,354	-0.06%
2021/04/26	32	62.45	21.5	62.76	62.80	10.5	12,303	0.09%
2021/04/23	13.5	58.83	18.6	59.27	61.40	-5.2	11,914	-0.04%
2021/04/22	11	57.50	4	58.25	55.90	7	11,783	0.06%
2021/04/21	10	57.63	9	57.18	57.30	1	11,799	0.01%
2021/04/20	33	57.42	40	56.88	57.40	-7	11,736	-0.06%
2021/04/19	6	55.60	8	55.63	55.60	-2	11,704	-0.02%
2021/04/16	9	55.37	5	55.74	55.20	4	11,708	0.03%
2021/04/15	15	55.71	20	55.08	56.00	-5	11,723	-0.04%
2021/04/14	14	52.91	23	52.93	52.90	-9	11,656	-0.08%
2021/04/13	8	54.50	7	54.74	54.00	1	11,682	0.01%
2021/04/12	9	55.32	3	55.50	54.60	6	12,037	0.05%
2021/04/09	10	55.68	1	55.10	55.30	9	12,358	0.07%
2021/04/08	5	56.68	4	56.90	57.00	1	12,227	0.01%
2021/04/07	10	55.88	31	56.25	56.70	-21	12,186	-0.17%
2021/04/06	8	55.03	5	55.26	54.90	3	12,081	0.02%
2021/04/01	10	54.99	9	55.06	55.00	1	12,093	0.01%
2021/03/31	6	54.60	16	54.77	55.10	-10	12,061	-0.08%
2021/03/30	18	54.31	16	54.26	54.20	2	12,004	0.02%
2021/03/29	20	54.64	10	54.38	54.20	10	12,152	0.08%
2021/03/26	3	54.63	8	54.00	54.50	-5	12,295	-0.04%
2021/03/25	6	53.38	3.4	53.64	53.30	2.6	12,454	0.02%
2021/03/24	7.4	53.87	11	54.01	54.30	-3.6	12,934	-0.03%
2021/03/23	12	53.73	5	54.44	53.40	7	13,027	0.05%
2021/03/22	12	54.48	9	54.78	54.70	3	13,350	0.02%
2021/03/19	17	53.78	87	54.29	54.80	-70	13,461	-0.52%
2021/03/18	39.4	53.59	19	53.73	53.90	20.4	13,316	0.15%
2021/03/17	21	53.11	29	52.77	52.60	-8	13,694	-0.06%
2021/03/16	45	52.94	35	52.98	53.50	10	13,719	0.07%
2021/03/15	11	51.42	109	51.54	52.10	-98	13,566	-0.72%	大賣/
2021/03/12	10	50.16	5	50.19	50.40	5	13,435	0.04%
2021/03/11	3	49.68	80	50.99	51.10	-77	13,364	-0.58%
2021/03/10	3	49.38	2	49.83	49.20	1	13,455	0.01%
2021/03/09	9	49.56	12	49.73	49.40	-3	13,567	-0.02%
2021/03/08	10	49.09	17	49.28	49.20	-7	13,596	-0.05%
2021/03/05	26	49.73	1	49.95	49.00	25	13,605	0.18%
2021/03/04	25	50.87	19	50.59	50.20	6	13,548	0.04%
2021/03/03	4	50.64	2	50.30	50.90	2	13,466	0.01%
2021/03/02	0	0.00	15	52.19	50.80	-15	13,458	-0.11%
2021/02/26	10	50.01	1	50.20	50.50	9	13,419	0.07%
2021/02/25	4	50.33	9	50.79	51.10	-5	13,502	-0.04%
2021/02/24	17	50.33	14	50.65	49.70	3	13,605	0.02%
2021/02/23	19	51.64	53	52.22	51.40	-34	13,783	-0.25%
2021/02/22	63	53.33	43	53.68	53.00	20	13,846	0.14%
2021/02/19	18	52.27	24	52.37	52.60	-6	13,716	-0.04%
2021/02/18	19	51.21	37	50.73	52.60	-18	13,480	-0.13%
2021/02/17	16	49.51	16	49.53	49.35	0	13,096	0.00%
2021/02/05	12	48.05	7	48.13	48.05	5	12,921	0.04%
2021/02/04	16	48.92	3	48.83	48.50	13	12,838	0.10%
2021/02/03	81	49.31	13	49.74	49.90	68	12,713	0.53%
2021/02/02	70	49.94	20	49.85	49.60	50	12,568	0.40%
2021/02/01	205	50.22	60.5	49.69	50.50	144.5	12,400	1.17%	大買/鉅額交易
2021/01/29	15	49.06	24	49.00	49.10	-9	11,970	-0.08%
2021/01/28	33	48.01	30	48.34	47.20	3	11,788	0.03%
2021/01/27	31	50.05	21	50.06	49.55	10	11,599	0.09%
2021/01/26	14.5	49.09	19	49.32	49.25	-4.5	11,336	-0.04%
2021/01/25	13	48.36	15	48.40	48.60	-2	11,053	-0.02%
2021/01/22	31	47.08	43	46.90	48.10	-12	10,747	-0.11%
2021/01/21	15	45.09	24	44.98	45.35	-9	10,434	-0.09%
2021/01/20	5	44.03	21	43.63	43.35	-16	10,307	-0.16%
2021/01/19	10	44.52	5	44.60	44.55	5	10,227	0.05%
2021/01/18	7	43.86	41	43.65	44.80	-34	10,163	-0.33%
2021/01/15	13	44.54	19	45.00	44.30	-6	10,066	-0.06%
2021/01/14	15	45.40	16	45.33	45.25	-1	9,898	-0.01%
2021/01/13	10	46.03	5	46.23	46.05	5	9,753	0.05%
2021/01/12	12	46.62	13	46.56	46.30	-1	9,641	-0.01%
2021/01/11	0	0.00	3	47.53	47.80	-3	9,521	-0.03%
2021/01/08	49	48.01	48	47.72	47.45	1	9,504	0.01%
2021/01/07	20	48.15	15	48.32	48.15	5	9,418	0.05%
2021/01/06	18	47.84	9	48.17	47.05	9	9,411	0.10%
2021/01/05	17	48.84	16	48.67	49.00	1	9,338	0.01%
2021/01/04	13	48.30	27	47.53	48.50	-14	8,979	-0.16%
2020/12/31	8	45.83	6	46.14	45.80	2	8,581	0.02%
2020/12/30	8	45.98	10	46.21	45.95	-2	8,502	-0.02%
2020/12/29	8	45.91	4	46.21	45.65	4	8,427	0.05%
2020/12/28	8	46.24	8	46.27	46.65	0	8,355	0.00%
2020/12/25	5	45.41	4	45.26	45.30	1	8,273	0.01%
2020/12/24	10	46.16	9	45.93	45.45	1	8,225	0.01%
2020/12/23	19	46.19	19	46.32	45.85	0	8,175	0.00%
2020/12/22	3	46.48	20	46.77	45.50	-17	8,084	-0.21%
2020/12/21	2	46.08	3	46.45	48.20	-1	7,859	-0.01%
2020/12/18	58	47.03	55	47.23	46.10	3	7,645	0.04%
2020/12/17	2	46.20	3	46.18	46.30	-1	7,137	-0.01%
2020/12/16	29	46.36	28	46.62	46.90	1	6,983	0.01%
2020/12/15	17	45.00	36	43.89	43.80	-19	6,570	-0.29%
2020/12/14	4	45.20	2	45.40	46.00	2	6,367	0.03%
2020/12/11	51	45.11	46	44.92	45.40	5	6,225	0.08%
2020/12/10	16	43.19	5	43.01	43.45	11	5,707	0.19%
2020/12/09	5	42.47	0	0.00	42.20	5	5,573	0.09%
2020/12/07	0	0.00	6	42.96	42.90	-6	5,773	-0.10%
2020/12/04	2	43.23	7	43.28	43.05	-5	5,885	-0.08%
2020/12/03	1	43.00	1	43.10	42.75	0	5,731	0.00%
2020/12/02	3	42.57	15	42.64	42.55	-12	5,636	-0.21%
2020/12/01	1	42.00	2	41.90	42.50	-1	5,581	-0.02%
2020/11/30	0	0.00	2	41.70	41.00	-2	5,576	-0.04%
2020/11/27	1.5	41.77	0	0.00	41.75	1.5	5,694	0.03%
2020/11/25	13	41.60	0	0.00	41.90	13	5,880	0.22%
2020/11/24	1	42.35	2	42.30	42.10	-1	6,174	-0.02%
2020/11/23	14	42.69	11	42.85	42.80	3	6,054	0.05%
2020/11/20	28	41.92	9	41.54	41.90	19	5,885	0.32%
2020/11/19	1	40.65	17	40.05	40.70	-16	5,592	-0.29%
2020/11/18	3	39.65	5	39.79	39.95	-2	5,521	-0.04%
2020/11/17	5	39.14	0	0.00	38.90	5	5,601	0.09%
2020/11/11	0	0.00	0	39.75	39.85	0	6,551	0.00%
2020/11/09	0	0.00	5	39.94	39.80	-5	7,407	-0.07%
2020/11/06	1	39.85	0	0.00	39.30	1	7,464	0.01%
2020/11/05	0	0.00	11	40.33	39.30	-11	7,547	-0.15%
2020/11/04	0	0.00	2	38.90	39.45	-2	7,610	-0.03%
2020/11/02	2	37.90	0	0.00	38.60	2	7,743	0.03%
2020/10/30	0.4	38.95	0	0.00	38.25	0.4	7,765	0.01%
2020/10/29	2.1	38.74	0	0.00	39.05	2.1	7,884	0.03%
2020/10/28	1	39.30	0	0.00	39.20	1	7,902	0.01%
2020/10/27	0	0.00	4	39.10	39.15	-4	7,906	-0.05%
2020/10/15	0	0.00	1	39.40	39.50	-1	8,647	-0.01%
2020/10/13	1	36.85	0	0.00	38.10	1	8,795	0.01%
2020/10/12	2	37.72	0	0.00	37.50	2	8,885	0.02%
2020/10/08	2	38.53	1	38.75	38.35	1	8,979	0.01%
2020/10/07	0	0.00	5	38.70	38.70	-5	9,186	-0.05%
2020/10/06	2	38.80	0	0.00	39.05	2	9,384	0.02%
2020/10/05	2	38.50	0	0.00	38.55	2	9,582	0.02%
2020/09/29	0.5	38.00	0	0.00	37.75	0.5	9,976	0.01%
2020/09/28	1	37.95	0	0.00	37.90	1	10,155	0.01%
2020/09/25	1	37.55	5	37.40	37.60	-4	10,413	-0.04%
2020/09/24	1	38.75	0	0.00	38.55	1	10,511	0.01%
2020/09/22	5	39.68	2	40.15	40.05	3	11,084	0.03%
2020/09/21	1	40.20	10	40.25	40.20	-9	11,099	-0.08%
2020/09/18	0.1	40.85	0	0.00	40.70	0.1	11,199	0.00%
2020/09/17	2.1	41.15	0	0.00	40.85	2.1	11,195	0.02%
2020/09/16	3.1	41.59	0	0.00	41.30	3.1	11,249	0.03%
2020/09/15	3	42.15	0	0.00	41.65	3	11,338	0.03%
2020/09/14	0.1	41.80	2	41.65	41.70	-2	11,693	-0.02%
2020/09/11	2.1	40.62	3	40.50	41.10	-1	12,061	-0.01%
2020/09/10	11	42.02	3	41.35	40.80	8	12,189	0.07%
2020/09/09	10	41.40	0	0.00	41.15	10	12,078	0.08%
2020/09/07	1	40.10	0	0.00	40.10	1	12,136	0.01%
2020/09/04	4	40.61	10	40.40	40.65	-6	12,307	-0.05%
2020/09/03	1	41.70	0	0.00	41.00	1	12,619	0.01%
2020/09/01	2	40.85	3	40.60	40.60	-1	13,354	-0.01%
2020/08/31	8	41.65	23	41.14	41.20	-15	13,354	-0.11%
2020/08/28	5	41.35	3	41.55	41.40	2	13,442	0.01%
2020/08/27	7.1	40.06	0	0.00	40.05	7.1	13,279	0.05%
2020/08/26	0.1	40.00	2	39.85	39.80	-1.9	13,449	-0.01%
2020/08/25	8.5	39.65	6	39.29	40.10	2.5	13,704	0.02%
2020/08/21	1	38.65	0	0.00	38.50	1	14,062	0.01%
2020/08/20	11	38.48	3	38.67	38.50	8	14,188	0.06%
2020/08/19	4	40.31	8	40.43	40.10	-4	14,272	-0.03%
2020/08/18	2	41.73	4	42.21	41.20	-2	14,805	-0.01%
2020/08/17	1	43.25	9	43.42	43.50	-8	15,335	-0.05%
2020/08/14	13	43.47	1	43.40	43.55	12	15,665	0.08%
2020/08/13	63	43.72	64.5	43.58	44.00	-1.5	16,035	-0.01%
2020/08/11	0	0.00	4	41.16	41.30	-4	15,714	-0.03%
2020/08/10	2	40.78	1	41.15	40.60	1	15,931	0.01%
2020/08/06	3	41.23	1	41.95	41.10	2	16,466	0.01%
2020/07/31	2	40.90	0	0.00	40.85	2	17,766	0.01%
2020/07/30	2	41.25	1	41.50	41.40	1	17,869	0.01%
2020/07/28	1	39.75	2	40.60	39.45	-1	17,901	-0.01%
2020/07/27	5	40.94	0	0.00	40.55	5	17,835	0.03%
2020/07/24	7	41.96	0	0.00	41.30	7	17,873	0.04%
2020/07/23	0	0.00	3	42.30	42.00	-3	17,960	-0.02%
2020/07/22	6.5	42.60	0	0.00	42.80	6.5	18,107	0.04%
2020/07/21	0	0.00	4	41.38	41.50	-4	17,986	-0.02%
2020/07/20	0	0.00	5	39.51	39.65	-5	17,840	-0.03%
2020/07/17	7	40.21	28	41.33	39.85	-21	17,837	-0.12%
2020/07/16	31	43.12	2	43.03	43.25	29	17,635	0.16%
2020/07/15	2	42.33	1	42.80	42.50	1	17,423	0.01%
2020/07/14	15	43.52	55	42.78	42.50	-40	17,379	-0.23%
2020/07/13	61	43.79	10	43.75	44.50	51	17,295	0.29%
2020/07/10	32	42.30	34	42.31	42.50	-2	17,133	-0.01%
2020/07/09	3	41.83	2	41.50	41.95	1	16,925	0.01%
2020/07/08	2	43.40	2	43.55	43.85	0	16,649	0.00%
2020/07/07	0	0.00	3	43.67	43.50	-3	16,597	-0.02%
2020/07/06	0	0.00	7	43.54	44.00	-7	16,597	-0.04%
2020/07/03	14	43.22	1	43.50	43.00	13	16,418	0.08%
2020/07/02	5	43.68	8	42.97	43.95	-3	16,271	-0.02%
2020/07/01	6	41.79	2	41.55	41.95	4	15,947	0.03%
2020/06/30	4	40.85	1	41.00	40.60	3	15,644	0.02%
2020/06/29	5	40.91	6	40.71	40.65	-1	15,658	-0.01%
2020/06/24	2	40.50	1	40.85	40.50	1	15,616	0.01%
2020/06/23	2	40.80	2	40.85	40.65	0	15,686	0.00%
2020/06/22	1	40.85	2	40.95	40.55	-1	15,677	-0.01%
2020/06/19	7	41.16	5	40.87	40.50	2	15,803	0.01%
2020/06/18	6	39.48	13	39.72	40.60	-7	15,511	-0.05%
2020/06/17	3	38.28	2	38.48	38.40	1	15,081	0.01%
2020/06/16	1	38.05	3	38.05	38.75	-2	15,016	-0.01%
2020/06/15	5	37.98	2	37.78	37.70	3	15,009	0.02%
2020/06/12	6	37.72	2	38.33	37.95	4	14,993	0.03%
2020/06/11	2	38.08	12	38.20	38.20	-10	14,908	-0.07%
2020/06/10	5	37.70	18	38.12	38.05	-13	14,791	-0.09%
2020/06/09	26	37.99	4	38.63	37.35	22	14,569	0.15%
2020/06/08	10	40.32	32	40.31	40.55	-22	13,891	-0.16%
2020/06/05	5	40.56	4	40.66	40.80	1	13,694	0.01%
2020/06/04	11	40.65	2	40.60	40.35	9	13,703	0.07%
2020/06/03	4	41.80	0	0.00	41.10	4	13,553	0.03%
2020/06/02	10	41.21	5	41.29	41.00	5	13,320	0.04%
2020/06/01	3	41.28	1	40.90	41.85	2	13,121	0.02%
2020/05/29	1	40.90	0	0.00	40.60	1	12,818	0.01%
2020/05/28	10	41.33	5	41.37	40.55	5	12,660	0.04%
2020/05/27	2	41.70	10	41.80	41.60	-8	12,319	-0.06%
2020/05/26	12	42.30	5	42.35	41.70	7	12,135	0.06%
2020/05/25	15	42.09	16	42.21	42.30	-1	11,780	-0.01%
2020/05/22	8	40.17	19	40.28	39.80	-11	11,043	-0.10%
2020/05/21	4	39.18	4	38.90	38.85	0	10,233	0.00%
2020/05/20	4	37.58	208	36.98	39.05	-204	9,765	-2.09%	大賣/鉅額交易
2020/05/19	104	37.16	10	36.82	36.30	94	9,161	1.03%	大買/
2020/05/18	6	36.01	7	35.39	36.10	-1	8,953	-0.01%
2020/05/15	107	36.16	12	35.87	35.80	95	8,840	1.07%	大買/
2020/05/14	5	37.24	5	37.10	36.50	0	8,503	0.00%
2020/05/13	3	36.52	4	36.55	37.45	-1	8,158	-0.01%
2020/05/12	7	35.64	125	36.28	35.85	-118	7,777	-1.52%	大賣/鉅額交易
2020/05/11	5	34.73	5	34.20	34.90	0	7,351	0.00%
2020/05/08	15	32.96	5	33.49	33.00	10	6,940	0.14%
2020/05/07	2	31.95	2	31.88	31.95	0	6,412	0.00%
2020/05/06	2	31.08	0	0.00	31.25	2	6,293	0.03%
2020/04/30	5	31.03	10	30.88	31.00	-5	6,073	-0.08%
2020/04/29	0	0.00	2	31.30	30.75	-2	6,055	-0.03%
2020/04/28	0	0.00	6	31.00	30.95	-6	6,023	-0.10%
2020/04/27	7	30.27	41	29.99	30.80	-34	5,969	-0.57%
2020/04/24	0	0.00	3	28.57	28.95	-3	5,749	-0.05%
2020/04/22	5	27.50	0	0.00	28.10	5	5,707	0.09%
2020/04/21	13	28.20	0	0.00	27.80	13	5,660	0.23%
2020/04/17	2	29.90	3	29.27	28.75	-1	5,625	-0.02%
2020/04/16	2	29.00	0	0.00	29.10	2	5,528	0.04%
2020/04/15	3	28.18	3	28.23	28.15	0	5,394	0.00%
2020/04/13	1	27.65	0	0.00	27.50	1	5,393	0.02%
2020/04/10	0	0.00	6	27.78	27.80	-6	5,406	-0.11%
2020/04/09	0	0.00	3	27.82	27.60	-3	5,419	-0.06%
2020/04/08	5	26.06	3	26.43	26.80	2	5,307	0.04%
2020/04/07	1	25.65	24	25.80	25.90	-23	5,205	-0.44%
2020/04/01	2	24.80	0	0.00	24.95	2	5,183	0.04%
2020/03/31	1	24.95	0	0.00	24.70	1	5,167	0.02%
2020/03/27	1	24.45	11	24.62	24.60	-10	4,988	-0.20%
2020/03/26	8	23.99	1	24.00	24.05	7	4,862	0.14%
2020/03/25	24	24.37	6	24.95	24.30	18	4,773	0.38%
2020/03/24	0	0.00	13	23.44	23.75	-13	4,530	-0.29%
2020/03/23	1	21.55	0	0.00	21.60	1	4,424	0.02%
2020/03/20	1	22.55	1	22.60	22.60	0	4,426	0.00%
2020/03/19	6	21.72	10	21.74	21.00	-4	4,364	-0.09%
2020/03/18	3	22.62	2	22.75	22.40	1	4,298	0.02%
2020/03/17	12	22.30	7	22.00	22.00	5	4,367	0.11%
2020/03/16	16	23.51	1	25.20	23.70	15	4,396	0.34%
2020/03/13	14	23.82	6	24.23	25.00	8	4,384	0.18%
2020/03/12	2	26.28	3	26.67	26.15	-1	4,318	-0.02%
2020/03/11	1	28.20	0	0.00	28.25	1	4,250	0.02%
2020/03/10	13	28.26	5	28.25	28.40	8	4,285	0.19%
2020/03/09	4	29.33	0	0.00	29.00	4	4,176	0.10%
2020/03/06	2	30.30	0	0.00	30.30	2	4,136	0.05%
2020/02/27	8	31.07	0	0.00	30.90	8	4,561	0.18%
2020/02/25	0	0.00	3	30.20	31.10	-3	5,137	-0.06%
2020/02/20	2	31.10	2	31.15	31.05	0	5,187	0.00%
2020/02/18	1	30.45	1	30.85	30.85	0	5,200	0.00%
2020/02/17	2	30.20	1	30.35	30.35	1	5,173	0.02%
2020/02/13	0	0.00	2	30.28	30.15	-2	5,292	-0.04%
2020/02/11	0	0.00	1	29.40	29.15	-1	5,723	-0.02%
2020/02/06	1	29.65	0	0.00	29.65	1	6,091	0.02%
2020/02/05	0	0.00	1	29.40	29.35	-1	6,321	-0.02%
2020/02/03	5	28.30	0	0.00	29.35	5	6,363	0.08%
2020/01/31	9	29.37	0	0.00	29.75	9	6,368	0.14%
2020/01/30	2	29.65	5	29.81	29.00	-3	6,404	-0.05%
2020/01/15	1	31.25	0	0.00	31.20	1	6,308	0.02%
2020/01/13	0	0.00	1	30.70	30.75	-1	6,421	-0.02%
2020/01/10	1	30.45	0	0.00	30.50	1	6,455	0.02%
2020/01/08	10	30.65	0	0.00	30.55	10	6,520	0.15%
2020/01/06	0	0.00	2	31.80	31.65	-2	7,065	-0.03%
2019/12/31	0	0.00	54	31.20	31.25	-54	7,162	-0.75%
2019/12/27	2	31.40	20	31.30	31.15	-18	7,464	-0.24%
2019/12/20	1	31.20	0	0.00	31.05	1	7,472	0.01%
2019/12/17	1	30.85	10	30.90	30.95	-9	7,381	-0.12%
2019/12/16	0	0.00	2	30.85	31.00	-2	7,349	-0.03%
2019/12/13	11	30.50	0	0.00	30.20	11	7,288	0.15%
2019/12/12	60	30.35	9	30.30	30.20	51	7,172	0.71%
2019/12/11	12	30.69	25	31.05	30.80	-13	7,033	-0.18%
2019/12/10	6	31.58	4	31.70	31.45	2	6,910	0.03%
2019/12/09	50	31.85	2	31.55	31.35	48	6,856	0.70%
2019/12/05	1	31.80	4	31.85	31.90	-3	6,892	-0.04%
2019/12/04	1	31.60	5	31.74	31.90	-4	6,846	-0.06%
2019/12/03	0	0.00	6	31.88	31.65	-6	6,889	-0.09%
2019/12/02	8	31.63	0	0.00	31.30	8	6,883	0.12%
2019/11/29	4	32.40	0	0.00	32.30	4	6,830	0.06%
2019/11/28	61	32.71	51	33.10	32.70	10	6,789	0.15%
2019/11/27	7	32.71	5	32.97	33.15	2	6,741	0.03%
2019/11/26	71	32.77	60	33.06	32.60	11	6,676	0.16%
2019/11/25	2	33.20	8	33.11	32.60	-6	6,607	-0.09%
2019/11/22	78	32.50	68	32.71	32.55	10	6,450	0.16%
2019/11/19	1	32.00	1	32.30	32.00	0	6,753	0.00%
2019/11/15	5	32.04	1	32.35	31.85	4	6,786	0.06%
2019/11/14	4	31.78	1	31.90	31.85	3	6,799	0.04%
2019/11/13	50	32.05	0	0.00	31.80	50	6,794	0.74%
2019/11/11	3	33.00	2	32.75	32.55	1	6,729	0.01%
2019/11/08	30	32.88	22	32.93	32.85	8	6,584	0.12%
2019/11/07	0	0.00	1	31.80	31.75	-1	6,266	-0.02%
2019/11/06	3	32.55	0	0.00	32.15	3	6,253	0.05%
2019/11/05	0	0.00	15	32.53	32.75	-15	6,175	-0.24%
2019/11/04	0	0.00	1	31.00	32.05	-1	5,941	-0.02%
2019/11/01	4	29.63	2	29.65	29.70	2	5,705	0.04%
2019/10/30	13	29.80	0	0.00	30.00	13	5,678	0.23%
2019/10/29	2	30.58	0	0.00	30.50	2	5,603	0.04%
2019/10/28	0	0.00	1	31.50	31.40	-1	5,531	-0.02%
2019/10/23	0	0.00	5	31.82	31.50	-5	5,547	-0.09%
2019/10/22	7	32.00	1	32.30	32.00	6	5,538	0.11%
2019/10/21	1	31.55	2	31.85	32.05	-1	5,473	-0.02%
2019/10/18	0	0.00	1	31.35	31.35	-1	5,387	-0.02%
2019/10/17	0	0.00	3	30.85	31.35	-3	5,366	-0.06%
2019/10/15	7	31.59	7	31.37	30.90	0	5,293	0.00%
2019/10/08	1	30.50	0	0.00	30.70	1	4,734	0.02%
2019/10/07	5	30.42	0	0.00	30.90	5	4,709	0.11%
2019/10/03	8	29.96	12	30.03	30.10	-4	4,570	-0.09%
2019/09/24	0	0.00	1	28.95	29.00	-1	4,368	-0.02%
2019/09/23	1	28.45	0	0.00	28.65	1	4,361	0.02%
2019/09/10	1	28.45	5	28.44	29.00	-4	4,647	-0.09%
2019/09/05	1	29.35	0	0.00	29.20	1	4,627	0.02%
2019/09/04	5	29.05	2	29.30	29.35	3	4,608	0.07%
2019/08/29	1	28.00	0	0.00	27.90	1	4,525	0.02%
2019/08/26	2	28.15	2	28.15	28.10	0	4,548	0.00%
2019/08/23	6	30.28	1	30.40	30.30	5	4,475	0.11%
2019/08/22	8	31.02	0	0.00	30.80	8	4,316	0.19%
2019/08/21	2	33.70	0	0.00	34.00	2	3,965	0.05%
2019/08/20	2	33.65	1	33.65	33.60	1	3,970	0.03%
2019/08/19	2	33.85	0	0.00	33.85	2	3,993	0.05%
2019/08/14	0	0.00	3	32.85	32.70	-3	4,184	-0.07%
2019/08/13	1	31.40	1	31.70	32.35	0	4,226	0.00%
2019/08/08	1	31.85	0	0.00	32.00	1	4,308	0.02%
2019/08/05	2	32.33	0	0.00	32.25	2	4,458	0.04%
2019/08/02	3	32.87	2	32.90	32.80	1	4,542	0.02%
2019/07/31	0	0.00	2	34.10	34.40	-2	4,588	-0.04%
2019/07/30	1	34.10	0	0.00	34.00	1	4,598	0.02%
2019/07/29	0	0.00	1	34.50	34.50	-1	4,631	-0.02%
2019/07/25	3	35.00	10	35.25	34.85	-7	4,719	-0.15%
2019/07/24	0	0.00	3	35.23	35.35	-3	4,741	-0.06%
2019/07/23	7	34.72	0	0.00	34.75	7	4,753	0.15%
2019/07/22	1	34.95	1	34.50	34.80	0	4,803	0.00%
2019/07/19	1	34.80	0	0.00	34.70	1	4,859	0.02%
2019/07/18	5	34.65	0	0.00	34.60	5	4,903	0.10%
2019/07/16	0	0.00	1	35.35	35.20	-1	5,080	-0.02%
2019/07/15	0	0.00	10	35.55	35.35	-10	5,215	-0.19%
2019/07/12	0	0.00	20	35.25	35.25	-20	5,313	-0.38%
2019/07/09	10	33.93	0	0.00	33.70	10	5,638	0.18%
2019/07/08	0	0.00	3	34.40	34.30	-3	5,725	-0.05%
2019/07/04	21	34.47	0	0.00	34.60	21	6,265	0.34%
2019/07/03	0	0.00	10	34.13	33.80	-10	6,642	-0.15%
2019/07/02	0	0.00	2	34.20	33.95	-2	6,845	-0.03%
2019/06/28	10	33.57	0	0.00	33.30	10	6,902	0.14%
2019/06/24	2	33.95	2	33.70	33.75	0	7,343	0.00%
2019/06/21	0	0.00	10	34.24	33.60	-10	7,380	-0.14%
2019/06/20	11	33.26	5	32.99	33.70	6	7,327	0.08%
2019/06/19	4	32.49	0	0.00	32.50	4	7,366	0.05%
2019/06/13	1	32.70	0	0.00	32.65	1	7,961	0.01%
2019/06/11	2	32.00	2	31.70	31.70	0	7,877	0.00%
2019/06/05	1	31.30	1	31.60	31.30	0	8,334	0.00%
2019/06/03	2	31.13	0	0.00	31.05	2	8,323	0.02%
2019/05/31	2	32.30	0	0.00	32.00	2	8,202	0.02%
2019/05/30	2	31.90	0	0.00	31.95	2	8,176	0.02%
2019/05/24	1	30.45	0	0.00	30.25	1	8,087	0.01%
2019/05/23	2	30.50	0	0.00	30.80	2	8,036	0.02%
2019/05/21	0	0.00	2	33.50	33.25	-2	7,838	-0.03%
2019/05/16	1	34.00	0	0.00	34.05	1	7,855	0.01%
2019/05/15	3	33.33	0	0.00	33.50	3	7,953	0.04%
2019/05/14	2	31.40	0	0.00	32.60	2	7,996	0.03%
2019/05/13	1	33.40	1	33.10	33.00	0	7,903	0.00%
2019/05/10	1	33.95	1	35.20	33.95	0	7,912	0.00%
2019/05/09	2	35.40	3	35.35	35.05	-1	7,883	-0.01%
2019/05/08	1	36.40	0	0.00	36.60	1	7,993	0.01%
2019/05/07	0	0.00	1	36.85	36.95	-1	8,205	-0.01%
2019/05/06	0	0.00	2	36.95	36.70	-2	8,284	-0.02%
2019/05/03	2	38.15	0	0.00	37.90	2	8,241	0.02%
2019/05/02	2	37.18	2	37.10	37.40	0	8,187	0.00%
2019/04/30	1	36.40	0	0.00	36.95	1	8,159	0.01%
2019/04/29	0	0.00	2	36.15	36.25	-2	8,146	-0.02%
2019/04/26	1	37.25	1	37.00	37.00	0	8,183	0.00%
2019/04/25	1	38.35	0	0.00	37.85	1	8,169	0.01%
2019/04/24	2	37.78	0	0.00	37.55	2	8,154	0.02%
2019/04/23	1	37.40	1	37.30	37.80	0	8,109	0.00%
2019/04/22	4	38.06	48	38.41	37.80	-44	8,045	-0.55%
2019/04/19	1	38.25	2	38.13	38.35	-1	8,029	-0.01%
2019/04/18	15	37.95	7	37.84	37.35	8	7,983	0.10%
2019/04/17	39	38.24	2	37.65	37.50	37	7,919	0.47%
2019/04/16	0	0.00	5	37.70	37.35	-5	7,788	-0.06%
2019/04/15	10	37.18	13	37.53	37.15	-3	7,682	-0.04%
2019/04/12	4	36.45	0	0.00	36.30	4	7,588	0.05%
2019/04/11	5	37.08	4	36.58	36.20	1	7,488	0.01%
2019/04/10	9	37.50	8	37.79	37.25	1	7,275	0.01%
2019/04/09	5	36.59	79	36.47	37.20	-74	6,956	-1.06%
2019/04/08	12	34.95	12	35.30	35.95	0	6,570	0.00%
2019/04/03	3	34.35	3	34.77	34.50	0	6,398	0.00%
2019/04/02	2	34.43	3	34.18	34.15	-1	6,334	-0.02%
2019/04/01	12	34.21	1	34.50	33.95	11	6,285	0.17%
2019/03/29	54	34.38	3	34.47	34.50	51	6,158	0.83%
2019/03/28	8	34.59	7	34.10	34.60	1	6,093	0.02%
2019/03/27	4	33.74	0	0.00	33.65	4	6,233	0.06%
2019/03/26	2	33.95	0	0.00	33.60	2	6,351	0.03%
2019/03/25	5	33.80	0	0.00	33.75	5	6,341	0.08%
2019/03/22	1	34.50	5	34.09	33.80	-4	6,338	-0.06%
2019/03/21	8	35.47	6	35.33	35.10	2	6,491	0.03%
2019/03/20	1	34.40	1	33.95	34.55	0	7,202	0.00%
2019/03/18	1	34.40	2	34.38	34.10	-1	7,276	-0.01%
2019/03/15	1	33.45	0	0.00	34.10	1	7,280	0.01%
2019/03/14	1	34.30	7	33.66	33.60	-6	7,304	-0.08%
2019/03/13	6	34.58	2	34.10	34.05	4	7,331	0.05%
2019/03/12	1	33.90	6	34.51	34.70	-5	7,213	-0.07%
2019/03/11	0	0.00	2	33.45	33.55	-2	7,122	-0.03%
2019/03/07	3	33.17	3	32.75	32.60	0	7,370	0.00%
2019/03/05	0	0.00	1	33.00	32.75	-1	7,619	-0.01%
2019/02/26	2	32.53	1	32.35	32.20	1	8,037	0.01%
2019/02/25	2	33.20	4	33.29	33.15	-2	8,041	-0.02%
2019/02/22	1	33.00	0	0.00	32.95	1	8,149	0.01%
2019/02/21	1	33.40	0	0.00	33.10	1	8,252	0.01%
2019/02/20	1	33.50	0	0.00	33.10	1	8,506	0.01%
2019/02/19	0	0.00	5	32.81	33.00	-5	8,725	-0.06%
2019/02/18	1	31.50	1	31.80	32.00	0	8,776	0.00%
2019/02/15	2	32.80	0	0.00	32.45	2	8,974	0.02%
2019/02/14	10	32.92	8	33.11	32.95	2	9,148	0.02%
2019/02/13	5	32.80	7	32.94	33.00	-2	9,185	-0.02%
2019/02/12	3	32.48	0	0.00	32.40	3	9,372	0.03%
2019/02/11	4	32.15	4	32.70	32.60	0	9,569	0.00%
2019/01/30	1	32.45	2	32.28	32.15	-1	9,556	-0.01%
2019/01/29	3	32.03	4	32.31	32.45	-1	9,548	-0.01%
2019/01/28	2	32.25	23	31.71	32.10	-21	9,420	-0.22%
2019/01/25	0	0.00	2	30.65	30.80	-2	9,325	-0.02%
2019/01/24	1	29.95	5	29.99	29.90	-4	9,306	-0.04%
2019/01/23	0	0.00	1	29.80	29.85	-1	9,333	-0.01%
2019/01/22	3	29.63	1	30.00	29.40	2	9,377	0.02%
2019/01/21	8	29.80	2	30.08	29.75	6	9,400	0.06%
2019/01/18	4	29.01	3	29.40	29.55	1	9,444	0.01%
2019/01/17	2	29.78	0	0.00	29.20	2	9,525	0.02%
2019/01/16	3	29.73	3	29.93	29.85	0	9,492	0.00%
2019/01/15	0	0.00	2	30.30	30.30	-2	9,452	-0.02%
2019/01/14	0	0.00	2	29.93	29.95	-2	9,470	-0.02%
2019/01/11	14	29.80	1	30.50	29.55	13	9,515	0.14%
2019/01/10	9	30.76	0	0.00	30.70	9	9,456	0.10%
2019/01/09	0	0.00	2	30.30	30.55	-2	9,464	-0.02%
2019/01/08	0	0.00	2	29.88	29.80	-2	9,483	-0.02%
2019/01/07	1	29.65	1	29.65	29.60	0	9,469	0.00%
2019/01/04	2	29.38	0	0.00	29.00	2	9,580	0.02%
2019/01/03	0	0.00	1	30.55	30.30	-1	9,665	-0.01%
2019/01/02	0	0.00	2	30.38	30.25	-2	9,698	-0.02%
2018/12/28	1	30.30	2	30.20	30.15	-1	9,760	-0.01%
2018/12/27	7	30.90	6	30.60	30.25	1	9,932	0.01%
2018/12/26	2	30.83	1	30.35	30.25	1	9,965	0.01%
2018/12/21	2	29.80	2	30.25	30.50	0	10,443	0.00%
2018/12/20	10	30.49	3	30.58	29.70	7	10,349	0.07%
2018/12/19	1	31.85	1	32.15	31.85	0	10,170	0.00%
2018/12/18	2	31.88	3	32.08	31.90	-1	10,041	-0.01%
2018/12/17	3	31.85	4	32.15	32.20	-1	10,053	-0.01%
2018/12/14	13	32.72	7	32.19	31.85	6	10,062	0.06%
2018/12/13	13	34.51	8	34.75	33.50	5	9,881	0.05%
2018/12/12	2	32.38	1	32.30	32.60	1	8,813	0.01%
2018/12/11	6	31.97	9	32.28	32.00	-3	8,820	-0.03%
2018/12/10	1	31.00	2	31.20	30.70	-1	8,730	-0.01%
2018/12/07	6	31.72	1	31.35	31.80	5	8,751	0.06%
2018/12/06	2	31.70	0	0.00	31.70	2	8,775	0.02%
2018/12/05	1	32.80	0	0.00	32.70	1	8,855	0.01%
2018/12/04	1	33.30	0	0.00	33.45	1	8,873	0.01%
2018/12/03	3	32.73	1	33.80	33.50	2	8,805	0.02%
2018/11/30	0	0.00	2	32.05	31.70	-2	8,545	-0.02%
2018/11/29	19	32.18	21	31.67	31.50	-2	8,644	-0.02%
2018/11/28	5	31.76	0	0.00	31.80	5	8,697	0.06%
2018/11/27	3	31.68	3	31.90	32.40	0	8,626	0.00%
2018/11/26	1	31.35	6	31.00	31.45	-5	8,659	-0.06%
2018/11/23	3	30.02	1	31.10	29.85	2	8,610	0.02%
2018/11/22	3	31.63	0	0.00	31.50	3	8,498	0.04%
2018/11/21	6	31.55	8	31.58	32.25	-2	8,561	-0.02%
2018/11/20	1	31.80	0	0.00	31.60	1	8,677	0.01%
2018/11/19	4	32.13	2	32.43	32.00	2	8,643	0.02%
2018/11/16	5	31.95	7	32.00	32.00	-2	8,521	-0.02%
2018/11/15	0	0.00	1	30.55	30.40	-1	8,445	-0.01%
2018/11/14	0	0.00	1	29.80	30.40	-1	8,442	-0.01%
2018/11/13	0	0.00	1	28.15	29.30	-1	8,313	-0.01%
2018/11/12	0	0.00	1	29.00	28.20	-1	8,185	-0.01%
2018/11/09	0	0.00	2	27.63	28.30	-2	8,118	-0.02%
2018/11/07	2	25.28	2	25.43	25.40	0	7,820	0.00%
2018/11/06	1	25.00	0	0.00	24.95	1	7,996	0.01%
2018/11/05	1	26.05	0	0.00	26.05	1	8,003	0.01%
2018/11/02	0	0.00	1	25.70	26.30	-1	8,026	-0.01%
2018/11/01	0	0.00	2	25.05	25.30	-2	7,918	-0.03%
2018/10/31	1	24.15	1	24.30	24.40	0	7,903	0.00%
2018/10/30	3	23.30	3	23.20	23.50	0	7,954	0.00%
2018/10/29	1	22.50	3	22.82	22.95	-2	8,015	-0.02%
2018/10/26	4	22.60	4	22.68	22.55	0	8,112	0.00%
2018/10/25	3	22.53	1	23.00	22.45	2	8,115	0.02%
2018/10/23	1	24.00	0	0.00	23.85	1	8,147	0.01%
2018/10/22	0	0.00	2	23.95	24.40	-2	8,349	-0.02%
2018/10/19	1	22.90	3	23.57	23.90	-2	8,859	-0.02%
2018/10/17	3	24.02	1	25.20	23.70	2	8,998	0.02%
2018/10/16	2	24.98	2	25.15	24.50	0	8,949	0.00%
2018/10/15	2	24.53	3	24.62	24.50	-1	9,156	-0.01%
2018/10/12	2	24.00	1	24.15	24.00	1	9,258	0.01%
2018/10/11	6	23.71	0	0.00	23.60	6	9,310	0.06%
2018/10/09	3	26.13	1	26.25	26.20	2	9,330	0.02%
2018/10/08	1	26.25	4	26.59	26.65	-3	9,758	-0.03%
2018/10/05	5	26.61	1	27.60	26.20	4	9,945	0.04%
2018/10/04	5	28.25	10	27.98	28.00	-5	10,587	-0.05%
2018/10/03	8	28.01	6	28.26	28.20	2	11,209	0.02%
2018/10/02	11	29.16	3	28.95	28.95	8	11,130	0.07%
2018/09/28	1	31.70	0	0.00	31.30	1	10,923	0.01%
2018/09/27	0	0.00	1	31.85	31.80	-1	10,889	-0.01%
2018/09/26	0	0.00	5	31.99	32.05	-5	10,852	-0.05%
2018/09/25	1	31.30	1	31.50	31.30	0	10,826	0.00%
2018/09/21	2	31.25	0	0.00	31.05	2	10,816	0.02%
2018/09/20	2	31.40	3	31.52	31.55	-1	10,780	-0.01%
2018/09/17	2	32.15	12	31.92	32.00	-10	10,634	-0.09%
2018/09/14	31	31.78	20	31.46	32.50	11	10,701	0.10%
2018/09/13	0	0.00	4	31.75	31.65	-4	10,654	-0.04%
2018/09/12	5	31.34	3	31.55	31.00	2	10,627	0.02%
2018/09/11	8	31.07	5	31.30	31.95	3	10,650	0.03%
2018/09/10	4	32.60	4	32.43	32.05	0	10,611	0.00%
2018/09/07	3	33.58	0	0.00	33.30	3	10,656	0.03%
2018/09/05	4	34.44	4	34.51	34.50	0	10,714	0.00%
2018/09/04	2	36.03	0	0.00	36.00	2	10,692	0.02%
2018/09/03	1	36.00	0	0.00	35.80	1	10,587	0.01%
2018/08/31	1	36.90	2	36.55	36.70	-1	10,639	-0.01%
2018/08/29	8	36.01	13	35.92	35.70	-5	10,814	-0.05%
2018/08/28	1	35.05	14	35.01	35.50	-13	10,829	-0.12%
2018/08/27	21	35.58	9	35.61	35.15	12	10,920	0.11%
2018/08/24	4	33.76	1	34.10	33.80	3	10,953	0.03%
2018/08/23	0	0.00	2	34.13	34.10	-2	10,966	-0.02%
2018/08/22	4	33.93	0	0.00	33.75	4	10,906	0.04%
2018/08/21	1	35.15	3	34.97	35.40	-2	11,046	-0.02%
2018/08/20	3	35.15	3	35.63	34.50	0	11,315	0.00%
2018/08/17	4	36.55	3	36.80	36.00	1	11,326	0.01%
2018/08/16	18	37.28	20	36.70	36.65	-2	11,348	-0.02%
2018/08/15	9	37.78	1	37.60	37.90	8	11,589	0.07%
2018/08/14	2	35.65	5	36.20	36.85	-3	12,134	-0.02%
2018/08/13	5	35.79	3	36.28	35.50	2	12,287	0.02%
2018/08/10	1	37.85	0	0.00	37.55	1	12,187	0.01%
2018/08/09	1	38.90	1	39.25	38.60	0	12,281	0.00%
2018/08/08	1	38.95	0	0.00	38.60	1	12,387	0.01%
2018/08/07	2	38.65	1	38.85	38.85	1	12,422	0.01%
2018/08/06	0	0.00	0.4	38.40	38.35	-0.4	12,517	0.00%
2018/08/03	0	0.00	1	38.85	39.00	-1	12,550	-0.01%
2018/08/01	1	39.15	1	39.45	39.10	0	12,681	0.00%
2018/07/31	2	39.10	1	39.30	39.25	1	12,843	0.01%
2018/07/27	1	39.75	1	40.05	40.05	0	12,973	0.00%
2018/07/26	2	39.98	1	40.00	40.70	1	12,803	0.01%
2018/07/25	1	39.10	1	39.10	37.90	0	12,359	0.00%
2018/07/20	37	38.82	40	38.60	38.35	-3	12,460	-0.02%
2018/07/19	2	37.10	2	37.03	37.15	0	12,298	0.00%
2018/07/18	4	38.15	7	38.44	37.80	-3	12,405	-0.02%
2018/07/17	2	38.38	2	38.70	38.90	0	12,362	0.00%
2018/07/16	26	38.39	28	38.47	38.65	-2	12,343	-0.02%
2018/07/13	4	37.94	2	37.70	37.05	2	11,991	0.02%
2018/07/12	7	37.37	9	37.52	37.55	-2	11,975	-0.02%
2018/07/11	1	36.65	7	36.86	37.15	-6	11,380	-0.05%
2018/07/06	3	31.82	3	30.50	31.20	0	11,464	0.00%
2018/07/05	0	0.00	2	32.58	32.25	-2	11,945	-0.02%
2018/07/04	0	0.00	2	32.20	32.70	-2	12,447	-0.02%
2018/07/03	1	32.20	0	0.00	32.10	1	13,006	0.01%
2018/07/02	73	33.84	72	33.20	33.10	1	13,314	0.01%
2018/06/28	1	33.80	5	33.41	33.70	-4	13,502	-0.03%
2018/06/27	1	33.50	1	33.85	32.90	0	13,814	0.00%
2018/06/26	19	33.10	18	33.39	33.30	1	13,867	0.01%
2018/06/25	15	34.59	11	34.35	33.80	4	13,903	0.03%
2018/06/22	4	33.45	0	0.00	33.20	4	13,990	0.03%
2018/06/21	2	33.20	6	33.29	33.50	-4	14,047	-0.03%
2018/06/20	3	32.90	2	32.60	32.60	1	14,114	0.01%
2018/06/19	2	34.05	2	33.95	33.75	0	14,119	0.00%
2018/06/15	1	35.20	2	35.65	35.20	-1	14,158	-0.01%
2018/06/14	5	34.99	7	35.14	34.85	-2	14,071	-0.01%
2018/06/13	0	0.00	1	35.10	34.70	-1	14,041	-0.01%
2018/06/12	16	36.02	15	35.58	35.45	1	14,084	0.01%
2018/06/11	1	35.80	2	35.98	35.40	-1	13,952	-0.01%
2018/06/08	4	35.78	4	35.46	35.85	0	13,940	0.00%
2018/06/07	3	35.38	2	35.90	35.20	1	13,820	0.01%
2018/06/06	21	36.14	19	36.23	35.70	2	13,746	0.01%
2018/06/05	4	35.88	1	36.75	35.75	3	13,586	0.02%
2018/06/04	11	36.70	6	36.78	36.30	5	13,518	0.04%
2018/06/01	3	35.75	9	35.48	36.20	-6	13,373	-0.04%
2018/05/31	2	34.60	0	0.00	34.25	2	13,216	0.02%
2018/05/30	1	34.35	0	0.00	34.40	1	13,214	0.01%
2018/05/29	6	35.44	2	35.73	35.20	4	13,382	0.03%
2018/05/28	7	34.81	12	34.59	34.90	-5	13,185	-0.04%
2018/05/25	4	33.45	1	34.20	33.10	3	12,886	0.02%
2018/05/24	3	34.07	4	34.13	34.00	-1	12,837	-0.01%
2018/05/23	21	34.24	8	34.40	34.05	13	12,805	0.10%
2018/05/22	52	34.54	61	34.44	35.20	-9	12,626	-0.07%
2018/05/21	1	31.50	12	31.49	32.00	-11	12,098	-0.09%
2018/05/18	3	30.93	5	31.34	30.60	-2	11,960	-0.02%
2018/05/17	12	30.92	95	30.73	30.85	-83	11,992	-0.69%
2018/05/16	3	31.75	0	0.00	31.50	3	12,003	0.02%
2018/05/15	30	32.20	1	32.25	31.90	29	12,099	0.24%
2018/05/14	5	31.83	11	32.15	31.75	-6	12,428	-0.05%
2018/05/11	4	31.54	1	32.05	31.50	3	12,508	0.02%
2018/05/10	5	32.08	8	32.04	32.20	-3	12,735	-0.02%
2018/05/09	16	31.25	4	32.01	31.40	12	13,108	0.09%
2018/05/08	10	31.53	7	31.62	31.55	3	14,501	0.02%
2018/05/07	2	31.55	0	0.00	31.20	2	14,808	0.01%
2018/05/04	1	33.75	0	0.00	33.10	1	14,713	0.01%
2018/05/03	1	33.10	10	33.18	33.10	-9	14,648	-0.06%
2018/05/02	1	33.65	2	33.18	33.00	-1	14,712	-0.01%
2018/04/30	2	33.03	4	32.91	33.05	-2	14,683	-0.01%
2018/04/27	8	32.27	6	32.56	32.30	2	14,913	0.01%
2018/04/26	7	32.96	21	34.71	32.00	-14	15,227	-0.09%
2018/04/25	31	33.94	3	34.47	34.50	28	15,131	0.19%
2018/04/24	3	34.00	5	33.74	34.00	-2	15,052	-0.01%
2018/04/23	6	34.38	24	35.00	33.60	-18	14,844	-0.12%
2018/04/20	23	34.78	0	0.00	34.65	23	14,749	0.16%
2018/04/19	12	35.32	2	35.15	35.00	10	14,655	0.07%
2018/04/18	4	35.33	2	35.25	34.70	2	14,658	0.01%
2018/04/17	4	36.06	5	36.03	35.50	-1	14,648	-0.01%
2018/04/16	15	37.21	2	37.15	37.60	13	14,689	0.09%
2018/04/13	7	36.02	6	36.28	36.30	1	14,611	0.01%
2018/04/12	5	36.31	29	36.65	36.20	-24	14,567	-0.16%
2018/04/11	27	36.30	6	37.34	35.30	21	14,156	0.15%
2018/04/10	16	38.77	5	38.69	38.20	11	13,821	0.08%
2018/04/09	28	41.53	2	42.28	40.50	26	13,502	0.19%
2018/04/03	3	46.35	0	0.00	45.00	3	13,180	0.02%
2018/04/02	0	0.00	2	50.40	48.95	-2	12,886	-0.02%
2018/03/31	1	50.60	0	0.00	49.80	1	12,835	0.01%
2018/03/30	5	50.12	17	50.05	50.00	-12	12,756	-0.09%
2018/03/29	2	48.75	2	49.28	48.25	0	12,456	0.00%
2018/03/28	1	48.90	1	49.05	48.90	0	12,459	0.00%
2018/03/27	2	49.05	5	49.90	49.85	-3	12,570	-0.02%
2018/03/22	0	0.00	30	48.65	48.55	-30	12,284	-0.24%
2018/03/21	1	48.60	1	48.70	48.50	0	12,226	0.00%
2018/03/20	0	0.00	1	47.30	47.60	-1	12,144	-0.01%
2018/03/19	1	47.15	1	47.15	46.90	0	12,264	0.00%
2018/03/16	2	46.20	3	46.38	47.10	-1	12,420	-0.01%
2018/03/15	2	44.95	0	0.00	45.25	2	12,521	0.02%
2018/03/14	1	45.45	2	45.50	45.15	-1	12,655	-0.01%
2018/03/13	0	0.00	1	45.85	46.00	-1	12,882	-0.01%
2018/03/12	1	46.05	4	46.50	45.60	-3	13,218	-0.02%
2018/03/09	3	45.40	15	45.65	45.95	-12	13,279	-0.09%
2018/03/08	1	44.50	2	45.00	44.60	-1	13,215	-0.01%
2018/03/07	16	45.15	13	45.21	44.15	3	13,213	0.02%
2018/03/06	1	45.20	1	44.55	45.50	0	13,345	0.00%
2018/03/05	3	44.50	1	45.05	44.30	2	13,349	0.01%
2018/03/02	3	44.42	10	44.48	44.55	-7	13,462	-0.05%
2018/03/01	7	46.29	0	0.00	46.10	7	13,309	0.05%
2018/02/27	1	47.85	3	48.15	47.25	-2	13,353	-0.01%
2018/02/26	3	47.67	4	48.10	47.60	-1	13,472	-0.01%
2018/02/23	2	48.05	1	48.25	47.80	1	13,931	0.01%
2018/02/22	6	48.59	2	48.90	48.10	4	14,128	0.03%
2018/02/21	3	48.70	4	48.80	50.50	-1	14,260	-0.01%
2018/02/12	0	0.00	1	46.40	46.15	-1	14,596	-0.01%
2018/02/09	5	46.38	5	46.18	46.50	0	15,312	0.00%
2018/02/08	1	47.50	0	0.00	47.50	1	16,522	0.01%
2018/02/07	3	48.57	26	48.91	49.00	-23	17,249	-0.13%
2018/02/06	19	46.48	5	46.25	46.50	14	17,155	0.08%
2018/02/05	26	48.08	10	47.87	48.50	16	16,883	0.09%
2018/02/02	11	50.38	4	50.48	49.70	7	16,783	0.04%
2018/02/01	10	52.50	2	54.50	51.40	8	16,594	0.05%
2018/01/31	16	55.39	18	55.29	53.10	-2	16,249	-0.01%
2018/01/30	6	53.62	22	53.11	53.10	-16	14,707	-0.11%
2018/01/29	4	51.55	11	51.49	51.50	-7	14,188	-0.05%
2018/01/26	4	49.70	4	50.04	49.85	0	14,070	0.00%
2018/01/25	10	50.29	4	51.05	49.50	6	14,094	0.04%
2018/01/24	5	50.00	8	50.71	51.20	-3	14,062	-0.02%
2018/01/23	35	51.94	10	51.80	50.30	25	14,143	0.18%
2018/01/22	11	51.05	15	51.58	53.40	-4	13,899	-0.03%
2018/01/19	1	48.20	3	48.17	48.80	-2	13,640	-0.01%
2018/01/18	4	47.73	1	48.80	47.35	3	13,612	0.02%
2018/01/17	2	48.70	2	48.90	48.30	0	13,689	0.00%
2018/01/16	0	0.00	1	48.40	48.15	-1	13,914	-0.01%
2018/01/15	5	49.06	4	48.80	48.60	1	13,971	0.01%
2018/01/12	2	49.85	3	50.83	49.95	-1	13,983	-0.01%
2018/01/11	6	49.77	8	50.14	49.45	-2	13,887	-0.01%
2018/01/10	8	49.29	17	49.01	49.40	-9	13,737	-0.07%
2018/01/09	19	46.73	27	46.66	46.90	-8	13,549	-0.06%
2018/01/08	2	47.60	20	47.09	47.50	-18	13,458	-0.13%
2018/01/05	4	46.43	5	46.08	46.30	-1	13,568	-0.01%
2018/01/04	13	45.65	15	46.38	45.80	-2	13,668	-0.01%
2018/01/03	3	46.08	7	46.16	46.35	-4	13,721	-0.03%
2018/01/02	24	46.05	0	0.00	45.55	24	13,633	0.18%