元太 (8069)-元富-嘉義券商分點個股進出

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
209.5
漲跌
▼7.5
漲幅
-3.46%
成交量
6,675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－元富-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-嘉義券商分點個股進出
元富-嘉義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
2024/05/08	6	210.92	1	211.50	209.50	5	7,447	0.07%
2024/05/07	3	215.00	2.3	215.46	217.00	0.7	7,477	0.01%
2024/05/06	0	217.50	0	0.00	218.00	0	7,669	0.00%
2024/05/03	0	0.00	2	218.75	217.50	-2	8,148	-0.02%
2024/05/02	0	0.00	3	217.33	216.00	-3	8,247	-0.04%
2024/04/30	7.1	212.11	2	214.25	210.00	5.1	8,213	0.06%
2024/04/29	1	222.50	0	0.00	220.50	1	8,180	0.01%
2024/04/26	1	228.50	2	228.00	227.50	-1	8,103	-0.01%
2024/04/25	3	216.83	2	214.01	216.50	1	8,015	0.01%
2024/04/24	1	213.00	1	209.50	209.00	0	7,906	0.00%
2024/04/23	2	210.50	3	207.50	208.00	-1	7,910	-0.01%
2024/04/22	0.2	206.67	0	0.00	207.00	0.2	7,885	0.00%
2024/04/19	1.1	217.28	0.1	216.18	215.00	1	7,795	0.01%
2024/04/18	3.1	228.58	2	229.50	225.50	1.1	7,695	0.01%
2024/04/17	4.3	230.01	1	235.46	229.00	3.3	7,574	0.04%
2024/04/16	1	238.00	1	240.50	237.00	0	7,500	0.00%
2024/04/15	0	0.00	0.2	241.50	241.00	-0.2	7,467	0.00%
2024/04/12	1.1	240.14	1	243.00	245.00	0.1	7,483	0.00%
2024/04/11	0	239.75	0	0.00	242.00	0	7,431	0.00%
2024/04/10	6	237.84	8.1	239.87	240.00	-2.1	7,391	-0.03%
2024/04/09	0	228.67	0	0.00	231.00	0	7,358	0.00%
2024/04/08	0	233.80	0.1	235.00	232.00	-0.1	7,348	0.00%
2024/04/03	0	226.00	0	0.00	227.00	0	7,334	0.00%
2024/04/02	0	230.50	0	0.00	230.00	0	7,325	0.00%
2024/04/01	0	0.00	0	232.00	231.50	0	7,508	0.00%
2024/03/28	1	229.00	0	0.00	227.00	1	7,624	0.01%
2024/03/27	0.1	228.02	0	0.00	228.00	0.1	7,924	0.00%
2024/03/25	0	236.00	0	0.00	237.00	0	7,892	0.00%
2024/03/22	0.1	236.02	0	0.00	236.50	0.1	7,858	0.00%
2024/03/21	1	237.00	0	0.00	236.50	1	7,785	0.01%
2024/03/18	1	239.98	3	242.66	244.50	-2	7,934	-0.03%
2024/03/12	0	0.00	2	235.76	236.00	-2	7,793	-0.03%
2024/03/11	6	221.58	5	227.30	229.50	1	7,722	0.01%
2024/03/08	4.1	231.12	1	219.50	222.50	3.1	7,635	0.04%
2024/03/06	0	241.00	0	0.00	241.00	0	7,264	0.00%
2024/03/05	0	0.00	26	240.54	241.00	-26	7,259	-0.36%
2024/03/04	0	252.50	0	0.00	246.50	0	7,191	0.00%
2024/03/01	1	245.00	2.2	247.63	253.00	-1.2	7,109	-0.02%
2024/02/29	2	240.25	18.7	240.53	246.00	-16.7	6,948	-0.24%
2024/02/27	0	0.00	0	223.00	230.00	0	6,664	0.00%
2024/02/26	0.1	223.50	0	221.50	223.50	0.1	6,590	0.00%
2024/02/23	1	232.00	1	234.50	231.50	0	6,505	0.00%
2024/02/22	0	0.00	1	232.00	233.00	-1	6,498	-0.02%
2024/02/21	0	0.00	1	226.50	232.00	-1	6,489	-0.02%
2024/02/20	1	227.50	1	228.00	228.50	0	6,446	0.00%
2024/02/19	2	222.75	1.1	222.50	223.00	1	6,536	0.01%
2024/02/16	0	0.00	1	230.00	226.00	-1	6,577	-0.02%
2024/02/15	0	0.00	1	228.98	229.00	-1	6,481	-0.02%
2024/02/05	0	0.00	2	216.75	217.00	-2	6,278	-0.03%
2024/02/02	1	215.98	1	215.50	214.00	0	6,223	0.00%
2024/02/01	1	213.50	1.1	215.81	213.50	-0.1	6,168	0.00%
2024/01/31	1.2	209.25	0	0.00	208.00	1.2	6,050	0.02%
2024/01/30	1	211.50	0	0.00	212.00	1	5,985	0.02%
2024/01/29	1	213.00	1	214.99	216.00	0	5,987	0.00%
2024/01/26	0	0.00	4.6	215.53	217.00	-4.6	5,799	-0.08%
2024/01/25	0	0.00	2	200.00	200.50	-2	5,280	-0.04%
2024/01/23	0	0.00	3	195.00	195.50	-3	5,071	-0.06%
2024/01/22	1	187.50	0	0.00	187.50	1	4,994	0.02%
2024/01/19	1	187.50	2	189.00	187.00	-1	4,987	-0.02%
2024/01/18	0	0.00	3	186.33	185.00	-3	4,944	-0.06%
2024/01/17	3	183.67	1	187.00	182.50	2	4,926	0.04%
2024/01/16	1	183.56	0	0.00	186.00	1	4,946	0.02%
2024/01/15	1.2	187.17	0	0.00	187.00	1.2	5,088	0.02%
2024/01/11	0.1	188.00	1	186.50	187.00	-1	5,273	-0.02%
2024/01/10	2	184.50	0	0.00	187.00	2	5,293	0.04%
2024/01/09	1	190.00	1	193.50	190.00	0	5,268	0.00%
2024/01/08	1	194.50	2	194.00	192.00	-1	5,267	-0.02%
2024/01/03	1	192.50	0	0.00	189.50	1	5,427	0.02%
2024/01/02	2.2	196.16	2	196.75	195.00	0.2	5,495	0.00%
2023/12/29	3	198.49	2	197.75	197.00	1	5,531	0.02%
2023/12/28	2	201.25	2	201.50	201.50	0	5,510	0.00%
2023/12/27	2.1	202.45	6	200.67	203.00	-3.9	5,510	-0.07%
2023/12/26	0	0.00	1	198.00	193.50	-1	5,340	-0.02%
2023/12/25	3	198.50	3	197.67	197.00	0	5,297	0.00%
2023/12/22	2	192.77	5.5	195.82	197.00	-3.5	5,205	-0.07%
2023/12/21	0.5	181.50	0	181.00	182.00	0.5	4,892	0.01%
2023/12/20	0	0.00	1	180.50	181.00	-1	4,888	-0.02%
2023/12/19	0	0.00	3	179.00	177.00	-3	4,911	-0.06%
2023/12/18	1	178.50	0	0.00	178.50	1	4,963	0.02%
2023/12/15	0	180.00	0	0.00	180.00	0	5,028	0.00%
2023/12/14	1	179.00	10	180.40	181.00	-9	4,950	-0.18%
2023/12/12	3	174.83	0	0.00	174.50	3	4,944	0.06%
2023/12/11	1.1	176.09	0	0.00	176.00	1.1	4,983	0.02%
2023/12/06	3	176.50	0.5	181.50	178.00	2.5	5,273	0.05%
2023/12/05	1	178.50	0	0.00	179.00	1	5,321	0.02%
2023/12/04	0	0.00	11	182.50	181.00	-11	5,328	-0.21%
2023/12/01	1	180.00	1	184.00	180.50	0	5,345	0.00%
2023/11/30	2	180.25	1	183.00	183.00	1	5,332	0.02%
2023/11/29	0	0.00	2	178.75	178.50	-2	5,283	-0.04%
2023/11/27	3	174.17	0	0.00	173.50	3	5,373	0.06%
2023/11/24	6.5	176.27	0	0.00	175.50	6.5	5,422	0.12%
2023/11/21	8	176.75	0	0.00	176.00	8	5,460	0.15%
2023/11/20	0	0.00	1	180.50	177.50	-1	5,505	-0.02%
2023/11/17	0.1	180.00	0	0.00	181.00	0.1	5,543	0.00%
2023/11/15	0	0.00	13	179.85	180.00	-13	5,481	-0.24%
2023/11/10	0	0.00	0	173.00	173.50	0	6,445	0.00%
2023/11/09	1	170.00	2	172.75	172.50	-1	6,645	-0.02%
2023/11/08	0.1	170.50	2	171.00	171.00	-1.9	6,735	-0.03%
2023/11/07	6.2	170.53	0	0.00	168.50	6.2	6,755	0.09%
2023/11/06	3	174.50	0	0.00	173.00	3	6,738	0.04%
2023/11/03	3	173.00	0	0.00	173.50	3	6,673	0.04%
2023/11/02	0	0.00	3	172.33	172.00	-3	6,707	-0.04%
2023/10/31	0.1	169.00	0	0.00	168.00	0.1	6,916	0.00%
2023/10/27	0	0.00	0	170.50	169.50	0	7,071	0.00%
2023/10/26	2.5	169.20	0	0.00	167.00	2.5	7,216	0.03%
2023/10/25	3.5	171.07	1	172.00	173.00	2.5	7,299	0.03%
2023/10/24	1	169.00	4.3	167.47	170.00	-3.2	7,342	-0.04%
2023/10/23	1	169.49	0	0.00	168.00	1	7,307	0.01%
2023/10/20	2	173.75	0	0.00	173.00	2	7,205	0.03%
2023/10/19	2.2	178.02	0	0.00	178.50	2.2	7,130	0.03%
2023/10/18	1	180.50	0	0.00	180.00	1	7,122	0.01%
2023/10/17	0.1	179.50	0	0.00	178.50	0.1	7,183	0.00%
2023/10/16	0	0.00	1	180.50	179.00	-1	7,225	-0.01%
2023/10/12	0.1	184.50	2	185.00	185.00	-2	7,245	-0.03%
2023/10/06	1	183.50	5	184.40	182.00	-4	7,202	-0.06%
2023/10/05	0	0.00	2	183.50	182.50	-2	7,158	-0.03%
2023/10/04	0	178.50	0	0.00	178.00	0	7,171	0.00%
2023/10/02	1	183.00	1	180.50	181.50	0	7,202	0.00%
2023/09/28	0	0.00	2	180.00	179.50	-2	7,258	-0.03%
2023/09/26	4	178.88	0	0.00	177.50	4	7,325	0.05%
2023/09/22	1	175.00	0	0.00	179.50	1	7,489	0.01%
2023/09/20	1	182.50	0	0.00	180.00	1	7,664	0.01%
2023/09/19	1	183.01	3	184.00	181.00	-2	7,767	-0.03%
2023/09/15	3	181.17	1	181.50	180.00	2	8,323	0.02%
2023/09/14	1.1	183.00	4	180.88	182.50	-2.9	8,376	-0.03%
2023/09/13	3	174.83	1	175.50	174.00	2	8,346	0.02%
2023/09/12	2.1	173.54	0	0.00	172.00	2.1	8,365	0.02%
2023/09/08	2	180.00	2	179.50	179.50	0	8,389	0.00%
2023/09/07	4	185.25	2	183.50	183.50	2	8,546	0.02%
2023/09/06	0	0.00	1	187.00	186.50	-1	8,648	-0.01%
2023/09/05	1	185.00	0	0.00	185.00	1	8,865	0.01%
2023/09/04	1	184.50	0	0.00	184.00	1	8,982	0.01%
2023/09/01	2.1	184.11	6	186.67	188.00	-4	9,011	-0.04%
2023/08/31	1	183.00	0	0.00	182.50	1	9,077	0.01%
2023/08/28	1	180.00	1	181.50	181.50	0	9,482	0.00%
2023/08/25	5	181.10	3	180.50	181.00	2	9,562	0.02%
2023/08/24	4	183.63	3	185.83	185.00	1	9,619	0.01%
2023/08/23	0	0.00	2	180.00	180.00	-2	9,749	-0.02%
2023/08/22	1	182.00	1	182.00	181.00	0	9,975	0.00%
2023/08/21	1	181.00	1	180.00	179.50	0	9,991	0.00%
2023/08/18	4	181.38	2	181.00	181.00	2	10,044	0.02%
2023/08/17	7.1	178.92	8	180.75	183.50	-0.9	9,996	-0.01%
2023/08/16	8	193.63	3	190.33	191.00	5	9,513	0.05%
2023/08/15	1	201.00	0	0.00	202.50	1	9,446	0.01%
2023/08/14	1	199.00	1	200.50	201.00	0	9,624	0.00%
2023/08/11	2	205.25	2	206.00	204.50	0	9,901	0.00%
2023/08/10	3.1	210.83	2	209.00	208.50	1.1	10,024	0.01%
2023/08/09	2	218.25	5	221.60	218.00	-3	9,974	-0.03%
2023/08/08	3	226.50	0	0.00	225.50	3	10,000	0.03%
2023/08/07	1	225.00	4	227.25	228.00	-3	9,996	-0.03%
2023/08/04	0	0.00	4	217.00	217.50	-4	9,939	-0.04%
2023/08/02	6	223.50	3	225.67	220.50	3	9,958	0.03%
2023/07/31	0	0.00	0.1	225.00	225.00	-0.1	10,323	0.00%
2023/07/28	2	221.50	1	221.98	221.50	1	10,400	0.01%
2023/07/26	0	210.00	0	0.00	208.50	0	11,395	0.00%
2023/07/25	0	0.00	2	208.00	208.00	-2	11,620	-0.02%
2023/07/24	1.2	208.58	1	207.50	208.50	0.2	11,671	0.00%
2023/07/20	6.1	213.02	0	0.00	213.00	6.1	11,800	0.05%
2023/07/19	4	225.73	4	222.00	219.00	0	11,899	0.00%
2023/07/18	3	221.67	2	222.00	222.00	1	12,083	0.01%
2023/07/14	3	218.83	3	220.33	220.50	0	12,292	0.00%
2023/07/13	1	224.00	0	0.00	221.00	1	12,382	0.01%
2023/07/12	1	222.00	1	221.00	221.50	0	12,447	0.00%
2023/07/11	0	0.00	1	217.01	222.00	-1	12,582	-0.01%
2023/07/07	2	213.50	0	0.00	212.50	2	12,723	0.02%
2023/07/06	0	0.00	1	216.50	216.50	-1	12,802	-0.01%
2023/07/05	1.1	223.36	0	0.00	223.50	1.1	13,110	0.01%
2023/07/04	1	226.00	0	0.00	224.50	1	13,391	0.01%
2023/07/03	0	0.00	2	225.50	224.50	-2	13,818	-0.01%
2023/06/30	0.5	225.50	1	221.02	225.00	-0.6	13,825	0.00%
2023/06/29	11.1	217.82	1	219.99	220.50	10.1	13,824	0.07%
2023/06/27	5	211.70	2	211.50	211.50	3	13,714	0.02%
2023/06/26	3	204.87	4	208.75	207.50	-1	13,656	-0.01%
2023/06/21	0	223.00	0	0.00	222.00	0	13,254	0.00%
2023/06/20	0	0.00	0.1	223.00	227.00	-0.1	13,325	0.00%
2023/06/19	1	227.50	3.1	227.70	227.50	-2.1	13,442	-0.02%
2023/06/16	3.1	232.79	1	232.50	228.50	2.1	13,454	0.02%
2023/06/15	3.1	231.47	2	230.50	231.00	1.1	13,434	0.01%
2023/06/14	1.2	235.83	1	235.00	235.00	0.2	13,455	0.00%
2023/06/13	7.3	234.63	8	237.56	241.00	-0.7	13,480	-0.01%
2023/06/12	4	229.38	6.2	228.27	226.50	-2.2	13,457	-0.02%
2023/06/09	5.4	224.79	5.1	226.60	227.00	0.2	13,641	0.00%
2023/06/08	4.3	219.01	3.1	218.96	216.00	1.2	13,800	0.01%
2023/06/07	0	0.00	5.1	225.39	226.50	-5.1	14,437	-0.04%
2023/06/06	3	226.50	0	0.00	224.50	3	14,667	0.02%
2023/06/05	0.1	222.50	2	222.00	222.50	-1.9	14,787	-0.01%
2023/06/02	3	217.00	6.1	217.11	218.00	-3.1	14,948	-0.02%
2023/06/01	4	207.00	1	209.00	209.00	3	15,102	0.02%
2023/05/31	1	207.50	2	208.00	207.00	-1	15,223	-0.01%
2023/05/30	4	206.13	3	206.83	205.50	1	15,284	0.01%
2023/05/29	5.2	207.67	1	206.50	205.00	4.2	15,377	0.03%
2023/05/26	1	204.00	17.6	209.82	211.00	-16.6	15,672	-0.11%
2023/05/25	1	200.50	2	202.75	204.00	-1	15,576	-0.01%
2023/05/24	0.2	202.00	1	202.50	203.50	-0.8	15,794	-0.01%
2023/05/23	1.1	197.00	4	200.25	200.50	-3	15,994	-0.02%
2023/05/22	3	197.83	1	199.00	196.00	2	16,029	0.01%
2023/05/19	9.1	195.79	4.1	198.25	198.00	4.9	16,148	0.03%
2023/05/18	14.1	200.75	11	199.59	198.50	3.1	16,664	0.02%
2023/05/17	0	202.50	20.1	205.14	204.00	-20.1	16,424	-0.12%
2023/05/16	0	0.00	6	195.92	198.00	-6	16,328	-0.04%
2023/05/15	1	193.00	1	191.00	191.00	0	16,291	0.00%
2023/05/12	2	190.00	1	192.50	193.00	1	16,487	0.01%
2023/05/11	13	189.96	11	189.14	189.00	2	16,727	0.01%
2023/05/10	1	192.00	12	190.00	191.00	-11	16,947	-0.06%
2023/05/09	2	192.25	1	192.00	192.00	1	17,073	0.01%
2023/05/08	4.2	194.80	1	192.50	192.50	3.2	17,251	0.02%
2023/05/05	0	0.00	4	198.50	198.00	-4	17,369	-0.02%
2023/05/04	8	197.69	3	197.00	196.50	5	18,012	0.03%
2023/05/03	8	197.69	8	200.87	197.00	0	18,098	0.00%
2023/05/02	4	189.88	8	193.06	197.50	-4	17,881	-0.02%
2023/04/28	0	0.00	10	190.50	190.50	-10	17,603	-0.06%
2023/04/27	4	173.25	9	176.11	173.50	-5	17,597	-0.03%
2023/04/26	10	175.50	8.1	174.88	175.50	1.9	17,774	0.01%
2023/04/25	10	172.20	3	172.33	170.00	7	17,824	0.04%
2023/04/24	9	174.17	21	175.43	173.50	-12	17,950	-0.07%
2023/04/21	1	170.50	5	171.40	172.00	-4	17,974	-0.02%
2023/04/20	27	168.89	29	167.28	167.00	-2	18,203	-0.01%
2023/04/19	2	170.50	3	170.67	171.00	-1	18,613	-0.01%
2023/04/18	6.1	171.70	2	172.50	171.50	4.1	18,811	0.02%
2023/04/17	2.1	172.29	2	172.00	172.00	0.1	19,005	0.00%
2023/04/14	18	172.81	15	173.70	173.50	3	19,254	0.02%
2023/04/13	20	174.63	39	175.78	173.50	-19	19,349	-0.10%
2023/04/12	41	175.15	15	175.00	175.00	26	19,500	0.13%
2023/04/11	6	177.83	5.1	179.79	178.50	1	19,579	0.00%
2023/04/10	8	177.19	16	179.03	178.00	-8	19,623	-0.04%
2023/04/07	6	169.33	7.2	170.28	172.00	-1.2	19,333	-0.01%
2023/04/06	13.3	173.63	0	0.00	171.00	13.3	19,087	0.07%
2023/03/31	1	184.00	1	184.50	184.50	0	18,757	0.00%
2023/03/30	2	182.50	5	183.90	184.50	-3	18,956	-0.02%
2023/03/29	3	181.33	2	181.25	179.50	1	18,944	0.01%
2023/03/28	1.3	180.84	1	182.00	182.00	0.3	19,128	0.00%
2023/03/27	2	184.75	1	185.00	185.00	1	19,233	0.01%
2023/03/24	5	183.90	10	184.05	184.00	-5	19,458	-0.03%
2023/03/23	4	180.25	1	180.50	181.00	3	19,549	0.02%
2023/03/22	2	183.50	10.1	182.85	182.50	-8.1	20,129	-0.04%
2023/03/21	0.1	179.00	2	178.00	178.50	-1.9	20,311	-0.01%
2023/03/20	1.2	177.83	0	0.00	177.00	1.2	20,573	0.01%
2023/03/17	0	0.00	1	177.00	175.50	-1	20,951	0.00%
2023/03/16	5.2	174.81	2	173.00	173.50	3.2	21,229	0.02%
2023/03/15	1	177.50	2	174.50	174.00	-1	21,596	0.00%
2023/03/14	1	176.99	0	0.00	174.00	1	21,825	0.00%
2023/03/13	1	175.50	2	174.00	176.00	-1	21,869	0.00%
2023/03/10	24	180.64	12	180.54	180.00	12	21,694	0.06%
2023/03/09	4	201.50	15	200.17	199.50	-11	21,317	-0.05%
2023/03/08	1	201.50	1	201.00	201.00	0	21,404	0.00%
2023/03/07	6	207.42	8.2	206.67	205.00	-2.2	21,612	-0.01%
2023/03/06	48	201.36	55	202.08	207.50	-7	21,672	-0.03%
2023/03/03	2	194.75	1	193.50	192.50	1	21,756	0.00%
2023/03/02	1.2	194.50	3	195.00	194.50	-1.8	22,171	-0.01%
2023/03/01	2	191.50	1	194.00	193.00	1	22,508	0.00%
2023/02/24	25.1	196.47	14	196.14	194.50	11.1	22,873	0.05%
2023/02/23	0.1	200.50	0	200.00	202.00	0.1	23,262	0.00%
2023/02/22	17.2	202.53	7	203.07	202.00	10.2	24,058	0.04%
2023/02/21	5	207.10	7.1	209.96	210.00	-2.1	24,129	-0.01%
2023/02/20	7	203.50	0.6	204.17	203.50	6.4	24,377	0.03%
2023/02/17	16	205.72	30	206.37	206.00	-14	25,053	-0.06%
2023/02/16	27	201.45	30	205.12	206.00	-3	25,127	-0.01%
2023/02/15	7	191.29	2	190.50	191.00	5	24,963	0.02%
2023/02/14	11.2	196.04	7	197.50	194.00	4.2	25,384	0.02%
2023/02/13	3.3	195.95	6	196.25	196.50	-2.7	25,641	-0.01%
2023/02/10	28	197.27	22	195.36	193.00	6	25,850	0.02%
2023/02/09	3.2	196.66	4	197.13	196.50	-0.8	26,118	0.00%
2023/02/08	18.1	195.27	1.1	196.82	193.00	17	26,283	0.06%
2023/02/07	2	189.50	3	190.67	193.00	-1	26,566	0.00%
2023/02/06	24	192.00	24	192.48	191.50	0	26,647	0.00%
2023/02/03	19.3	192.59	20	192.40	190.50	-0.7	26,670	0.00%
2023/02/02	9.1	186.45	44.4	188.86	190.50	-35.3	26,475	-0.13%
2023/02/01	0	0.00	11	177.77	179.00	-11	26,112	-0.04%
2023/01/31	6	173.00	3	174.50	172.50	3	26,147	0.01%
2023/01/30	9	175.11	2	174.00	173.50	7	26,138	0.03%
2023/01/17	4	176.25	1	176.00	176.00	3	25,983	0.01%
2023/01/16	2	175.00	13	175.85	176.50	-11	26,111	-0.04%
2023/01/13	1	173.50	2	172.25	173.00	-1	26,318	0.00%
2023/01/12	6	175.33	10	175.85	172.00	-4	26,425	-0.02%
2023/01/11	8.2	173.80	5	173.60	174.00	3.2	26,403	0.01%
2023/01/10	12.1	175.17	10	175.10	173.50	2.1	26,451	0.01%
2023/01/09	19.4	174.83	15	174.03	172.50	4.4	26,265	0.02%
2023/01/06	28.1	169.87	34	168.47	172.00	-6	26,179	-0.02%
2023/01/05	15	168.43	9	166.44	165.00	6	26,179	0.02%
2023/01/04	7	172.71	6	173.00	170.00	1	26,238	0.00%
2023/01/03	3	165.17	9	169.00	170.50	-6	26,247	-0.02%
2022/12/30	3	163.50	3	162.17	161.00	0	26,196	0.00%
2022/12/29	12	161.00	13	163.58	164.00	-1	26,189	0.00%
2022/12/28	7	163.71	4	161.63	161.00	3	26,216	0.01%
2022/12/27	11	169.05	10	168.00	168.00	1	26,263	0.00%
2022/12/26	13	167.54	14	166.96	166.00	-1	26,416	0.00%
2022/12/23	2	166.00	2.1	166.57	167.00	-0.1	26,662	0.00%
2022/12/22	6	166.33	9.7	168.07	169.50	-3.7	26,847	-0.01%
2022/12/21	3	165.33	2	164.51	164.00	1	26,905	0.00%
2022/12/20	9	166.17	8	168.19	164.00	1	26,953	0.00%
2022/12/19	5	170.40	6	169.67	169.50	-1	27,091	0.00%
2022/12/16	33	172.00	28.3	168.38	168.00	4.7	27,192	0.02%
2022/12/15	16	177.94	14	178.86	177.00	2	27,037	0.01%
2022/12/14	15.1	176.73	28	175.43	178.50	-12.9	26,864	-0.05%
2022/12/13	9	168.33	3	165.83	165.00	6	26,294	0.02%
2022/12/12	3	167.17	5	170.40	171.00	-2	26,022	-0.01%
2022/12/09	11	169.86	11	171.86	170.00	0	25,876	0.00%
2022/12/08	17.6	169.92	12	169.83	169.50	5.6	25,677	0.02%
2022/12/07	25	175.74	21	175.05	172.00	4	25,533	0.02%
2022/12/06	100.1	186.09	7.5	184.27	181.50	92.6	25,368	0.36%
2022/12/05	1	187.50	8	185.56	186.00	-7	25,288	-0.03%
2022/12/02	13	177.15	23	178.48	181.00	-10	25,249	-0.04%
2022/12/01	7	181.93	16	180.53	177.50	-9	25,343	-0.04%
2022/11/30	10	176.20	9	178.22	181.00	1	25,232	0.00%
2022/11/29	16	179.16	2	179.75	177.00	14	25,069	0.06%
2022/11/28	3	180.33	8.1	182.12	184.00	-5.1	24,844	-0.02%
2022/11/25	17.1	179.46	27	179.69	177.50	-9.9	24,664	-0.04%
2022/11/24	14.2	175.57	24	175.10	178.00	-9.8	24,408	-0.04%
2022/11/23	3	167.50	7	169.14	169.00	-4	24,076	-0.02%
2022/11/22	13	165.27	14	166.96	163.50	-1	23,799	0.00%
2022/11/21	18.3	163.53	98	165.25	164.00	-79.7	23,469	-0.34%
2022/11/18	56.5	174.84	58	176.55	170.00	-1.5	22,849	-0.01%
2022/11/17	6	187.50	11	188.68	188.50	-5	22,015	-0.02%
2022/11/16	10.1	178.97	18	177.89	182.50	-7.9	21,904	-0.04%
2022/11/15	27.2	182.61	13	180.69	178.50	14.2	21,782	0.06%
2022/11/14	14.1	192.82	11	194.09	193.50	3.1	21,755	0.01%
2022/11/11	38.2	196.05	15	193.17	189.50	23.2	22,085	0.11%
2022/11/10	12.4	188.96	8	190.00	185.00	4.4	21,815	0.02%
2022/11/09	23.5	198.22	9	196.83	195.00	14.5	21,644	0.07%
2022/11/08	33	209.50	28.2	203.93	203.00	4.8	21,457	0.02%
2022/11/07	25.2	211.00	3	209.50	208.00	22.2	21,297	0.10%
2022/11/04	27	207.67	35	213.76	217.00	-8	20,999	-0.04%
2022/11/03	20	202.88	23	205.22	212.50	-3	20,765	-0.01%
2022/11/02	4	200.50	3.3	201.75	200.50	0.7	20,781	0.00%
2022/11/01	22	204.84	20	202.18	202.00	2	20,920	0.01%
2022/10/31	18	206.61	18.2	205.64	205.50	-0.2	20,907	0.00%
2022/10/28	26.2	201.29	35	200.01	207.00	-8.8	20,928	-0.04%
2022/10/27	14.1	192.81	26	190.88	196.00	-11.9	20,654	-0.06%
2022/10/26	16.1	180.93	16	184.66	186.00	0.1	20,510	0.00%
2022/10/25	19	182.61	39	182.44	182.50	-20	20,514	-0.10%
2022/10/24	5.1	185.79	5	185.50	185.00	0.1	20,460	0.00%
2022/10/21	11	192.72	6	187.83	183.50	5	20,432	0.02%
2022/10/20	9	195.67	10	197.66	200.50	-1	20,179	0.00%
2022/10/19	4	203.63	2	204.26	201.00	2	20,098	0.01%
2022/10/18	3	204.00	16	204.38	205.00	-13	20,078	-0.06%
2022/10/17	3.1	199.56	3	201.17	205.00	0.1	20,107	0.00%
2022/10/14	23	208.39	23	209.76	206.50	0	19,989	0.00%
2022/10/13	4	204.75	5	203.80	200.00	-1	19,795	-0.01%
2022/10/12	7	200.57	7	201.71	207.00	0	19,691	0.00%
2022/10/11	14.2	211.32	13	201.04	201.00	1.2	19,656	0.01%
2022/10/07	1.1	220.49	3	221.83	221.00	-1.9	19,904	-0.01%
2022/10/06	12	219.66	12	218.08	218.00	0	20,385	0.00%
2022/10/05	22	219.25	26	221.77	219.00	-4	20,750	-0.02%
2022/10/04	9	215.39	22	215.61	218.50	-13	21,066	-0.06%
2022/10/03	13	205.77	14	210.07	209.00	-1	21,333	0.00%
2022/09/30	1	204.50	1	207.03	212.00	0	21,793	0.00%
2022/09/29	2.1	205.24	2	206.00	206.50	0.1	22,711	0.00%
2022/09/28	3	212.81	3	206.17	205.50	0	23,035	0.00%
2022/09/27	3	215.68	3	217.00	219.00	0	23,768	0.00%
2022/09/26	11	215.73	10	218.15	215.50	1	24,268	0.00%
2022/09/23	4.1	231.82	2	227.00	227.00	2.1	24,475	0.01%
2022/09/22	4	233.63	4	235.63	238.50	0	24,749	0.00%
2022/09/21	5	233.50	6	233.17	234.50	-1	24,902	0.00%
2022/09/20	3	235.33	3	236.00	235.50	0	25,011	0.00%
2022/09/19	5	233.60	6	234.58	234.00	-1	25,194	0.00%
2022/09/16	6	236.42	10	234.00	234.50	-4	25,504	-0.02%
2022/09/15	28.1	245.20	23	244.41	240.00	5.1	26,060	0.02%
2022/09/14	6	241.25	4.1	242.12	242.50	1.9	26,125	0.01%
2022/09/13	4	248.00	7	247.28	248.50	-3	26,249	-0.01%
2022/09/12	12	243.12	9	242.44	237.50	3	26,185	0.01%
2022/09/08	7	234.29	10	238.05	240.50	-3	26,324	-0.01%
2022/09/07	6	226.75	4	227.63	228.50	2	26,382	0.01%
2022/09/06	7	236.29	5	233.30	232.50	2	26,387	0.01%
2022/09/05	4	241.88	5	244.10	243.00	-1	26,468	0.00%
2022/09/02	20	242.43	20	243.13	242.00	0	26,588	0.00%
2022/09/01	9	235.49	10	235.30	233.50	-1	26,784	0.00%
2022/08/31	22.2	242.43	18	243.89	239.50	4.2	26,958	0.02%
2022/08/30	7	242.57	10	243.05	247.00	-3	26,980	-0.01%
2022/08/29	7	234.22	8	236.06	240.50	-1	27,013	0.00%
2022/08/26	7	242.93	7	242.71	240.00	0	27,221	0.00%
2022/08/25	27	246.96	25.6	243.96	244.00	1.4	27,195	0.01%
2022/08/24	26	244.52	29	241.78	241.00	-3	27,382	-0.01%
2022/08/23	19	239.45	18.3	240.89	243.50	0.7	27,788	0.00%
2022/08/22	17	243.56	20.4	245.86	243.50	-3.4	28,218	-0.01%
2022/08/19	15	245.50	8.5	243.60	241.50	6.5	28,532	0.02%
2022/08/18	7	224.57	9	230.50	238.00	-2	28,229	-0.01%
2022/08/17	7	216.93	7	217.21	216.50	0	28,012	0.00%
2022/08/16	5	214.00	8	214.88	217.00	-3	28,013	-0.01%
2022/08/15	2	205.75	33.2	205.53	211.50	-31.2	28,004	-0.11%
2022/08/12	18	196.83	17	197.21	198.00	1	28,163	0.00%
2022/08/11	9	197.39	8	198.88	197.00	1	28,840	0.00%
2022/08/10	2	196.26	2	197.00	196.50	0	29,292	0.00%
2022/08/09	23	194.35	16	197.16	201.00	7	29,733	0.02%
2022/08/08	2	198.30	14.1	200.32	205.00	-12.1	29,733	-0.04%
2022/08/05	2	195.00	3.3	192.25	195.00	-1.3	29,821	0.00%
2022/08/04	2	181.25	3	183.01	188.00	-1	29,883	0.00%
2022/08/03	5	184.20	4	182.00	181.00	1	30,183	0.00%
2022/08/02	1	185.50	2	185.00	186.00	-1	30,199	0.00%
2022/08/01	23	189.63	2	189.50	189.50	21	30,270	0.07%
2022/07/29	10	192.95	21	194.43	195.50	-11	30,443	-0.04%
2022/07/28	16	190.09	16	192.16	191.00	0	30,465	0.00%
2022/07/27	12.1	184.11	9	185.44	187.00	3.1	30,360	0.01%
2022/07/26	1	189.99	0.1	186.66	186.50	0.9	30,392	0.00%
2022/07/25	6	185.42	4	185.13	185.50	2	30,679	0.01%
2022/07/22	1	193.00	5	188.91	188.00	-4	30,740	-0.01%
2022/07/21	5	184.90	5.1	185.89	186.00	-0.1	30,751	0.00%
2022/07/20	2	180.76	2.1	183.39	180.50	-0.1	30,838	0.00%
2022/07/19	5.1	176.33	5	174.70	174.50	0.1	30,855	0.00%
2022/07/18	2	177.50	11	177.09	176.00	-9	30,902	-0.03%
2022/07/15	11	173.86	10	174.05	176.50	1	30,939	0.00%
2022/07/14	5	165.00	8	168.50	175.50	-3	30,749	-0.01%
2022/07/13	28	172.89	46	171.34	166.00	-18	30,353	-0.06%
2022/07/12	8	165.20	27	163.28	168.50	-19	29,951	-0.06%
2022/07/11	5	168.99	5	167.70	166.50	0	29,701	0.00%
2022/07/08	18	169.83	20	170.88	170.50	-2	29,604	-0.01%
2022/07/07	27	158.83	26	161.42	168.00	1	29,163	0.00%
2022/07/06	2	159.75	2	160.75	160.50	0	28,192	0.00%
2022/07/05	11	165.27	9	163.72	162.00	2	27,920	0.01%
2022/07/04	6	169.58	9	170.11	170.00	-3	27,225	-0.01%
2022/07/01	17.3	175.19	3	173.67	170.00	14.3	26,936	0.05%
2022/06/30	13	198.95	7	193.71	188.50	6	26,824	0.02%
2022/06/29	5	205.80	5	208.10	209.00	0	26,768	0.00%
2022/06/28	9.1	202.69	8	203.94	205.00	1.1	27,221	0.00%
2022/06/27	43	202.91	3	203.50	204.00	40	27,511	0.15%
2022/06/24	9	196.17	8	198.00	196.00	1	27,640	0.00%
2022/06/23	12	194.84	103	195.00	197.00	-91	27,833	-0.33%	大賣/
2022/06/22	12	190.75	4	190.13	188.50	8	28,270	0.03%
2022/06/21	24	193.06	4	193.50	199.00	20	28,926	0.07%
2022/06/20	4	198.88	2	195.50	192.50	2	29,007	0.01%
2022/06/17	14	202.50	14	196.39	204.50	0	29,177	0.00%
2022/06/16	4	204.00	5	203.90	201.00	-1	28,823	0.00%
2022/06/15	4	207.84	3	208.17	203.50	1	29,010	0.00%
2022/06/14	16	208.38	18	204.47	211.00	-2	29,119	-0.01%
2022/06/13	1	212.00	1	216.00	208.50	0	28,965	0.00%
2022/06/10	10	213.86	33	213.76	219.00	-23	28,896	-0.08%
2022/06/09	5	207.80	28	210.07	212.00	-23	28,690	-0.08%
2022/06/08	3	202.36	4	205.00	206.50	-1	28,613	0.00%
2022/06/07	18	197.97	5	200.20	200.50	13	28,659	0.05%
2022/06/06	37	201.54	45.1	205.68	202.50	-8.1	28,801	-0.03%
2022/06/02	4	209.25	5	210.80	209.00	-1	28,755	0.00%
2022/06/01	3	208.67	5	210.50	209.50	-2	28,898	-0.01%
2022/05/31	7	206.57	6	205.92	203.00	1	28,582	0.00%
2022/05/30	11.1	211.17	6	212.50	207.00	5	28,155	0.02%
2022/05/27	10	207.20	8.1	208.12	212.50	1.9	27,660	0.01%
2022/05/26	1	198.00	3	200.66	198.00	-2	27,239	-0.01%
2022/05/25	14	189.61	5	194.01	195.00	9	28,257	0.03%
2022/05/24	1	192.50	5	191.90	191.00	-4	28,262	-0.01%
2022/05/23	5	196.30	2.6	195.43	194.50	2.4	28,328	0.01%
2022/05/20	4	200.50	4	199.25	200.50	0	28,185	0.00%
2022/05/19	5.1	195.42	18.3	196.49	200.50	-13.2	27,834	-0.05%
2022/05/18	14	189.43	19	189.50	193.50	-5	27,147	-0.02%
2022/05/17	4	180.88	16	182.94	186.50	-12	26,881	-0.04%
2022/05/16	7	175.86	37.1	175.74	178.50	-30.1	26,522	-0.11%
2022/05/13	4	165.90	5	166.00	169.00	-1	26,300	0.00%
2022/05/12	15	167.93	3.1	165.38	165.50	12	26,146	0.05%
2022/05/11	8	176.68	5	175.50	173.00	3	26,127	0.01%
2022/05/10	1	166.50	1	170.00	173.00	0	26,129	0.00%
2022/05/09	24	172.54	3	171.17	170.00	21	26,308	0.08%
2022/05/06	3	165.17	3	168.67	172.50	0	26,350	0.00%
2022/05/05	7	171.14	7	172.71	173.50	0	26,415	0.00%
2022/05/04	3.1	167.35	0	0.00	167.00	3.1	26,359	0.01%
2022/05/03	1	170.04	10	171.50	171.50	-9	26,392	-0.03%
2022/04/29	3	175.50	2	177.25	174.00	1	26,523	0.00%
2022/04/28	0.1	170.17	0.1	174.00	169.50	0	26,444	0.00%
2022/04/27	0	172.38	1	173.52	175.00	-1	26,567	0.00%
2022/04/26	1	173.50	1	172.00	175.00	0	26,696	0.00%
2022/04/25	10.1	170.00	0	0.00	169.50	10.1	26,938	0.04%
2022/04/22	4.1	183.48	3	180.50	180.50	1.1	26,942	0.00%
2022/04/21	1	183.50	2	186.25	185.00	-1	27,071	0.00%
2022/04/20	5	181.80	92	183.00	179.00	-87	27,297	-0.32%
2022/04/19	1	179.50	12	175.50	177.00	-11	27,306	-0.04%
2022/04/18	0	0.00	53	173.32	169.50	-53	27,393	-0.19%
2022/04/15	4	173.00	0	0.00	170.50	4	27,735	0.01%
2022/04/14	1	177.50	10	176.50	179.50	-9	28,304	-0.03%
2022/04/13	20.1	171.78	17	173.44	173.00	3.1	28,427	0.01%
2022/04/12	2	169.24	2	169.00	169.50	0	28,619	0.00%
2022/04/11	16	172.00	13	167.85	168.00	3	28,722	0.01%
2022/04/08	14	170.90	15	174.07	174.50	-1	28,998	0.00%
2022/04/07	4	174.86	2	173.00	168.00	2	28,841	0.01%
2022/04/06	14	175.50	5	176.20	176.50	9	28,591	0.03%
2022/04/01	4	179.13	4	180.13	180.50	0	28,306	0.00%
2022/03/31	34	183.04	4	188.11	185.00	30	28,140	0.11%
2022/03/30	18.1	179.88	21	179.71	179.50	-2.9	28,215	-0.01%
2022/03/29	7	177.29	8	178.31	179.50	-1	27,933	0.00%
2022/03/28	3	179.17	5	178.70	181.50	-2	27,650	-0.01%
2022/03/25	17	176.53	18	176.75	177.00	-1	27,280	0.00%
2022/03/24	25	167.14	33.2	164.97	172.50	-8.2	26,557	-0.03%
2022/03/23	2	154.50	5	155.29	157.00	-3	25,865	-0.01%
2022/03/22	1	151.50	11.2	149.38	153.00	-10.2	26,108	-0.04%
2022/03/21	13	146.61	7	144.71	144.50	6	25,879	0.02%
2022/03/18	3	142.33	16	144.81	145.50	-13	26,077	-0.05%
2022/03/17	2	137.50	4.1	138.78	140.00	-2.1	25,941	-0.01%
2022/03/16	0	130.00	5	129.40	130.00	-5	25,870	-0.02%
2022/03/15	14.2	129.32	11.1	126.61	126.50	3.1	26,235	0.01%
2022/03/14	0	0.00	2	131.50	136.00	-2	26,500	-0.01%
2022/03/11	1	130.50	5	130.20	132.00	-4	26,591	-0.02%
2022/03/10	17.1	134.17	14	131.39	131.00	3.1	26,570	0.01%
2022/03/09	14.1	132.19	10	134.00	134.50	4.1	26,616	0.02%
2022/03/08	5.4	134.88	6	133.67	130.00	-0.6	26,447	0.00%
2022/03/07	7.3	138.51	1	137.00	138.00	6.3	26,398	0.02%
2022/03/04	14.1	146.65	18	147.03	147.00	-3.9	26,573	-0.01%
2022/03/03	5	147.40	3	148.17	146.50	2	26,961	0.01%
2022/03/02	5	146.90	0	0.00	146.50	5	27,141	0.02%
2022/03/01	5	149.40	24	150.23	150.00	-19	27,201	-0.07%
2022/02/25	7	150.07	12	150.67	147.50	-5	27,962	-0.02%
2022/02/24	6.3	150.44	0	0.00	147.00	6.3	26,920	0.02%
2022/02/23	2	150.00	11	152.64	152.50	-9	27,583	-0.03%
2022/02/22	4	146.13	6.2	145.47	146.00	-2.2	28,880	-0.01%
2022/02/21	3	149.33	1	145.50	149.00	2	28,897	0.01%
2022/02/18	3	145.67	1	147.50	146.00	2	28,964	0.01%
2022/02/17	2	145.75	7.5	145.27	146.00	-5.5	28,875	-0.02%
2022/02/16	13	141.31	0	0.00	140.50	13	28,656	0.05%
2022/02/15	6.2	141.94	7	140.86	138.00	-0.8	28,612	0.00%
2022/02/14	14.7	141.86	0	0.00	141.50	14.7	28,361	0.05%
2022/02/11	20	149.63	2	149.00	148.50	18	28,145	0.06%
2022/02/10	9.3	156.94	2	157.00	152.00	7.3	28,105	0.03%
2022/02/09	3	157.83	5	159.00	156.50	-2	27,722	-0.01%
2022/02/08	2	154.75	1	157.50	154.00	1	27,684	0.00%
2022/02/07	3	153.53	4.3	154.81	157.50	-1.2	27,610	0.00%
2022/01/26	2	147.25	4	147.13	146.50	-2	27,338	-0.01%
2022/01/25	4	150.13	4	151.13	147.50	0	27,662	0.00%
2022/01/24	5.1	152.10	7.1	153.18	154.50	-2	27,855	-0.01%
2022/01/21	6	153.58	15.1	154.11	153.00	-9.1	27,721	-0.03%
2022/01/20	5.3	156.69	2.2	155.18	155.50	3.1	27,787	0.01%
2022/01/19	2	155.50	11.2	158.89	160.00	-9.2	27,546	-0.03%
2022/01/18	4	157.13	8	157.81	157.50	-4	27,586	-0.01%
2022/01/14	1	143.00	5	147.50	149.50	-4	27,570	-0.01%
2022/01/13	5.3	139.01	8	141.00	145.50	-2.7	27,268	-0.01%
2022/01/12	4.1	144.01	7	143.57	146.00	-2.9	26,742	-0.01%
2022/01/11	17.1	150.17	14	149.93	148.00	3.1	26,472	0.01%
2022/01/10	7.1	148.84	8	148.56	147.00	-1	26,245	0.00%
2022/01/07	16.4	154.87	8	152.81	150.00	8.4	25,915	0.03%
2022/01/06	5	153.80	5	157.00	158.50	0	25,141	0.00%
2022/01/05	13.8	155.26	2.3	152.74	152.00	11.5	24,830	0.05%
2022/01/04	6	155.84	0	0.00	156.50	6	24,805	0.02%
2022/01/03	3	158.67	5	157.30	155.00	-2	24,513	-0.01%
2021/12/30	0.3	150.00	1.2	149.67	151.00	-0.9	23,918	0.00%
2021/12/29	2	146.75	2	148.99	146.00	0	23,910	0.00%
2021/12/28	2	147.00	1	149.00	148.50	1	24,017	0.00%
2021/12/27	2.2	147.41	3	149.17	146.50	-0.8	23,982	0.00%
2021/12/24	8	148.94	5	149.70	148.00	3	23,720	0.01%
2021/12/23	7	141.57	5	142.90	142.50	2	22,952	0.01%
2021/12/22	0	0.00	1	136.00	138.00	-1	23,031	0.00%
2021/12/21	7	137.86	3	136.50	136.50	4	23,073	0.02%
2021/12/20	24.9	137.58	7	136.21	134.00	17.9	23,026	0.08%
2021/12/17	5	141.30	4	141.38	143.00	1	23,008	0.00%
2021/12/16	6	141.50	48.2	143.66	143.00	-42.2	22,816	-0.18%
2021/12/15	5	133.50	5	134.70	135.00	0	22,129	0.00%
2021/12/14	1	133.00	2	133.75	135.00	-1	21,914	0.00%
2021/12/13	2	137.00	0	0.00	135.00	2	21,607	0.01%
2021/12/10	1	132.50	22	130.43	136.00	-21	21,243	-0.10%
2021/12/09	4	133.88	4	134.88	131.50	0	20,944	0.00%
2021/12/08	5	130.31	4.3	130.91	133.00	0.7	20,495	0.00%
2021/12/07	2	125.00	6	127.08	129.00	-4	20,086	-0.02%
2021/12/06	7.2	121.71	1	123.00	123.00	6.2	19,850	0.03%
2021/12/03	8	122.06	14	124.57	127.00	-6	19,809	-0.03%
2021/12/02	7	122.36	8	118.75	118.00	-1	19,497	-0.01%
2021/12/01	10.1	119.85	3	120.17	122.00	7.1	19,303	0.04%
2021/11/30	8.3	124.57	11	125.09	125.50	-2.7	19,069	-0.01%
2021/11/29	6	120.76	20.2	121.07	123.00	-14.2	18,690	-0.08%
2021/11/26	13	119.08	5	118.00	116.50	8	18,253	0.04%
2021/11/25	0	0.00	6	123.17	124.00	-6	18,128	-0.03%
2021/11/24	16	124.22	21	123.36	121.50	-5	18,025	-0.03%
2021/11/23	6	118.33	5	118.90	122.00	1	17,380	0.01%
2021/11/22	18	118.42	13	120.08	121.00	5	17,102	0.03%
2021/11/19	14	115.75	26.3	115.13	117.00	-12.3	16,077	-0.08%
2021/11/18	0	0.00	3.7	105.82	106.50	-3.7	14,565	-0.03%
2021/11/17	2	94.05	17	95.92	97.00	-15	14,477	-0.10%
2021/11/16	1	92.30	1	93.00	93.00	0	14,555	0.00%
2021/11/15	6	92.57	0	0.00	92.90	6	14,594	0.04%
2021/11/12	2	94.25	15	94.27	94.00	-13	14,618	-0.09%
2021/11/11	1	92.30	0	0.00	91.30	1	14,472	0.01%
2021/11/10	6	90.08	2	91.40	90.40	4	14,615	0.03%
2021/11/09	4	91.50	3	91.97	90.40	1	14,599	0.01%
2021/11/08	10	90.66	1	88.40	88.30	9	14,387	0.06%
2021/11/05	11.5	88.15	4	90.30	93.40	7.5	14,490	0.05%
2021/11/04	10	91.74	2	92.10	90.60	8	14,242	0.06%
2021/11/03	23	94.05	10	94.55	93.70	13	14,336	0.09%
2021/11/02	16.6	93.54	15	95.70	93.10	1.6	14,258	0.01%
2021/11/01	9	94.94	18.5	95.42	95.60	-9.5	13,772	-0.07%
2021/10/29	22.1	91.60	17	91.55	91.90	5.1	13,483	0.04%
2021/10/28	28	90.66	29.1	90.74	90.90	-1.1	13,464	-0.01%
2021/10/27	22	88.25	0	0.00	88.20	22	13,179	0.17%
2021/10/26	15	89.01	15	89.26	88.30	0	13,181	0.00%
2021/10/25	4	86.93	4	86.28	87.10	0	12,835	0.00%
2021/10/22	5.2	86.13	20.2	85.05	86.60	-15	12,899	-0.12%
2021/10/20	1.2	82.06	2	82.80	81.10	-0.8	12,804	-0.01%
2021/10/19	0.2	81.60	3	81.30	82.00	-2.9	12,849	-0.02%
2021/10/18	4.3	79.47	2	79.80	80.50	2.3	12,887	0.02%
2021/10/15	0	0.00	10	78.85	79.00	-10	13,101	-0.08%
2021/10/14	3	75.37	3	75.63	74.50	0	13,458	0.00%
2021/10/13	0	0.00	8	78.01	77.30	-8	13,687	-0.06%
2021/10/12	7	79.59	1	78.40	78.90	6	13,570	0.04%
2021/10/08	0.1	74.00	2	74.25	74.00	-1.9	13,284	-0.01%
2021/10/07	3	71.94	3	72.13	72.60	0	13,358	0.00%
2021/10/06	6	71.03	10	71.73	70.70	-4	13,536	-0.03%
2021/10/05	11	65.73	1	64.70	70.60	10	13,501	0.07%
2021/10/04	3	71.00	0	0.00	69.00	3	13,401	0.02%
2021/10/01	1	73.30	0	0.00	72.50	1	13,377	0.01%
2021/09/30	6.1	73.21	0	0.00	73.80	6.1	13,553	0.05%
2021/09/29	4	74.28	0	0.00	73.10	4	13,839	0.03%
2021/09/28	2	80.30	6	78.70	78.70	-4	13,692	-0.03%
2021/09/27	1	83.10	6	82.37	82.40	-5	13,539	-0.04%
2021/09/24	1	82.50	1	81.60	82.50	0	13,495	0.00%
2021/09/23	4	77.63	0	0.00	78.80	4	13,274	0.03%
2021/09/22	1	75.60	0	0.00	75.70	1	13,293	0.01%
2021/09/16	3	76.30	0	0.00	76.50	3	13,475	0.02%
2021/09/15	3	77.13	1	76.90	76.20	2	13,604	0.01%
2021/09/14	1	78.20	12	77.80	78.10	-11	13,889	-0.08%
2021/09/13	7	79.94	6	77.50	77.50	1	14,245	0.01%
2021/09/09	1	76.00	1	77.40	77.30	0	14,264	0.00%
2021/09/08	2	76.45	2	76.50	76.30	0	14,439	0.00%
2021/09/07	0	0.00	1	73.80	75.20	-1	14,533	-0.01%
2021/09/06	1	75.00	0	0.00	75.20	1	14,779	0.01%
2021/09/03	3	76.80	0	0.00	75.80	3	14,783	0.02%
2021/09/02	1	78.00	0	0.00	75.80	1	14,745	0.01%
2021/09/01	1	79.10	11	78.10	78.50	-10	14,701	-0.07%
2021/08/31	14	78.26	2	77.20	78.30	12	14,683	0.08%
2021/08/30	9	80.82	2	81.70	80.50	7	14,568	0.05%
2021/08/27	3	82.83	3	81.50	82.40	0	14,439	0.00%
2021/08/26	5	78.66	0	0.00	80.30	5	14,087	0.04%
2021/08/25	0	0.00	5	77.20	77.00	-5	14,095	-0.04%
2021/08/24	3	75.57	1	75.90	76.00	2	14,144	0.01%
2021/08/23	1	77.90	1	77.20	77.50	0	14,026	0.00%
2021/08/20	9	76.39	17	77.14	77.20	-8	13,897	-0.06%
2021/08/19	34	74.95	27	74.94	73.00	7	13,602	0.05%
2021/08/18	0	0.00	18	71.72	77.10	-18	13,620	-0.13%
2021/08/17	4	72.98	3	71.70	71.70	1	13,630	0.01%
2021/08/16	5	74.04	1	76.20	76.20	4	13,559	0.03%
2021/08/13	6	76.95	4	76.60	76.00	2	13,425	0.01%
2021/08/12	0	0.00	1	78.80	78.80	-1	13,651	-0.01%
2021/08/11	10	78.15	0	0.00	77.20	10	13,660	0.07%
2021/08/10	2	81.05	1	82.70	82.80	1	13,480	0.01%
2021/08/09	21	82.93	2	84.00	80.90	19	13,602	0.14%
2021/08/06	4	87.38	2	88.20	87.30	2	13,439	0.01%
2021/08/05	1	87.80	0	0.00	88.30	1	13,551	0.01%
2021/08/04	3	88.37	13	87.89	88.20	-10	13,790	-0.07%
2021/08/03	8	87.59	17	86.66	87.80	-9	13,794	-0.07%
2021/08/02	6	84.19	7	82.19	83.10	-1	13,646	-0.01%
2021/07/30	1	81.50	1	81.60	80.60	0	13,528	0.00%
2021/07/29	2	81.45	1	82.30	83.10	1	13,469	0.01%
2021/07/28	18	79.63	6	80.13	82.20	12	13,456	0.09%
2021/07/27	11	86.07	0	0.00	85.10	11	13,395	0.08%
2021/07/26	3	89.63	14	90.15	89.70	-11	13,392	-0.08%
2021/07/23	3	86.80	15	86.61	87.20	-12	13,495	-0.09%
2021/07/22	2	86.50	1	89.20	86.70	1	13,627	0.01%
2021/07/21	19	88.51	1	90.20	84.70	18	13,517	0.13%
2021/07/20	6	90.25	10	90.68	91.70	-4	13,586	-0.03%
2021/07/19	2	88.35	6	86.37	89.60	-4	13,331	-0.03%
2021/07/16	8	83.25	2	83.00	83.00	6	13,088	0.05%
2021/07/15	3	84.40	3	83.87	83.80	0	13,148	0.00%
2021/07/13	7	85.80	7	86.16	85.80	0	13,029	0.00%
2021/07/12	9	84.20	2	85.00	84.20	7	12,905	0.05%
2021/07/09	4.1	83.39	10	83.06	83.20	-5.9	12,932	-0.05%
2021/07/08	20	81.13	0	0.00	82.10	20	12,967	0.15%
2021/07/07	6	81.88	6	81.65	81.60	0	12,863	0.00%
2021/07/06	23	79.18	26	80.22	80.10	-3	12,696	-0.02%
2021/07/05	32	75.74	6.3	76.81	77.50	25.7	12,519	0.21%
2021/07/02	15	74.63	2	74.30	74.20	13	12,507	0.10%
2021/07/01	4	75.28	3	74.83	74.20	1	12,619	0.01%
2021/06/30	5	74.06	8	74.78	74.60	-3	12,526	-0.02%
2021/06/29	2	76.00	1	74.40	74.10	1	12,405	0.01%
2021/06/28	0	0.00	2	75.20	75.60	-2	12,425	-0.02%
2021/06/25	3	73.33	1.4	72.58	73.40	1.6	12,329	0.01%
2021/06/24	7	73.93	5	73.18	73.50	2	12,357	0.02%
2021/06/23	4	75.23	9	75.61	74.80	-5	12,292	-0.04%
2021/06/22	15	72.47	16	74.14	72.40	-1	12,022	-0.01%
2021/06/21	2	71.05	3	71.03	70.40	-1	11,687	-0.01%
2021/06/18	8	71.10	4	70.90	70.60	4	11,698	0.03%
2021/06/17	6	70.53	13	70.75	71.20	-7	11,722	-0.06%
2021/06/16	9	68.88	5	69.68	69.30	4	11,791	0.03%
2021/06/15	4	67.10	24	67.55	67.80	-20	11,687	-0.17%
2021/06/11	2.2	63.42	2	63.30	63.60	0.2	11,555	0.00%
2021/06/10	3	64.10	4	64.25	64.00	-1	11,777	-0.01%
2021/06/09	8	65.08	0	0.00	65.00	8	11,889	0.07%
2021/06/07	0	0.00	1	65.20	64.10	-1	11,934	-0.01%
2021/06/04	8	64.44	0	0.00	64.30	8	11,845	0.07%
2021/06/03	0	0.00	3	65.80	65.80	-3	11,859	-0.03%
2021/06/02	3	65.02	4.1	65.40	64.30	-1	11,861	-0.01%
2021/06/01	10	63.30	16	64.05	64.00	-6	11,763	-0.05%
2021/05/28	0	0.00	4	61.60	61.50	-4	11,730	-0.03%
2021/05/27	15	61.31	1	61.20	60.80	14	11,814	0.12%
2021/05/26	5	61.08	14	61.44	62.00	-9	11,829	-0.08%
2021/05/25	16	59.48	2	59.95	62.10	14	11,766	0.12%
2021/05/24	0	0.00	3	56.80	57.70	-3	11,779	-0.03%
2021/05/20	6	59.83	5	57.70	57.50	1	11,905	0.01%
2021/05/19	2	56.30	1	56.50	56.80	1	11,823	0.01%
2021/05/18	12.1	55.83	0	0.00	55.80	12.1	12,099	0.10%
2021/05/17	16	53.25	2	53.40	52.20	14	12,110	0.12%
2021/05/14	1.1	57.30	0	0.00	56.80	1.1	11,978	0.01%
2021/05/13	4	55.85	90	54.47	55.20	-86	11,918	-0.72%
2021/05/12	16	54.42	7.1	56.13	54.50	8.9	11,847	0.08%
2021/05/11	5	58.04	9	58.10	55.30	-4	11,750	-0.03%
2021/05/10	15	59.74	1	60.60	59.90	14	12,020	0.12%
2021/05/07	7	61.31	8	61.30	61.40	-1	12,225	-0.01%
2021/05/06	6	58.72	2	59.10	59.00	4	12,352	0.03%
2021/05/05	5	61.48	5	60.40	58.90	0	12,507	0.00%
2021/05/04	9	60.80	12	61.01	60.50	-3	12,696	-0.02%
2021/05/03	6	64.85	1	64.00	63.00	5	12,729	0.04%
2021/04/29	5	68.04	9	67.36	66.40	-4	12,823	-0.03%
2021/04/28	22	65.81	22	65.46	65.70	0	12,537	0.00%
2021/04/27	19	62.72	9	62.89	62.30	10	12,354	0.08%
2021/04/26	18	62.41	14	62.84	62.80	4	12,303	0.03%
2021/04/23	9	58.23	27	59.76	61.40	-18	11,914	-0.15%
2021/04/22	8	57.03	6	56.80	55.90	2	11,783	0.02%
2021/04/21	4	57.10	3	58.13	57.30	1	11,799	0.01%
2021/04/20	0	0.00	6	57.08	57.40	-6	11,736	-0.05%
2021/04/16	4	55.10	0	0.00	55.20	4	11,708	0.03%
2021/04/15	2	56.10	6.4	55.31	56.00	-4.4	11,723	-0.04%
2021/04/14	5	53.32	0	0.00	52.90	5	11,656	0.04%
2021/04/13	3	54.20	0	0.00	54.00	3	11,682	0.03%
2021/04/12	2	54.60	1	55.50	54.60	1	12,037	0.01%
2021/04/09	7	55.51	6	55.33	55.30	1	12,358	0.01%
2021/04/08	2	57.00	5	56.78	57.00	-3	12,227	-0.02%
2021/04/07	1.1	55.18	15	56.02	56.70	-13.9	12,186	-0.11%
2021/04/06	0	0.00	1	55.00	54.90	-1	12,081	-0.01%
2021/04/01	4	55.40	0	0.00	55.00	4	12,093	0.03%
2021/03/31	1	54.80	8	54.86	55.10	-7	12,061	-0.06%
2021/03/30	4	54.08	18	54.11	54.20	-14	12,004	-0.12%
2021/03/29	20	54.56	3	54.90	54.20	17	12,152	0.14%
2021/03/26	1	54.50	10	54.12	54.50	-9	12,295	-0.07%
2021/03/25	8	53.79	4	53.60	53.30	4	12,454	0.03%
2021/03/24	0	0.00	5	53.94	54.30	-5	12,934	-0.04%
2021/03/23	10	53.89	0	0.00	53.40	10	13,027	0.08%
2021/03/22	4	54.48	2	54.70	54.70	2	13,350	0.01%
2021/03/19	3	53.63	13	54.12	54.80	-10	13,461	-0.07%
2021/03/18	5	53.78	2	53.75	53.90	3	13,316	0.02%
2021/03/17	5	52.76	4	53.58	52.60	1	13,694	0.01%
2021/03/16	7	52.51	10	53.05	53.50	-3	13,719	-0.02%
2021/03/15	5	50.26	11	51.65	52.10	-6	13,566	-0.04%
2021/03/12	1	49.65	0	0.00	50.40	1	13,435	0.01%
2021/03/11	1	49.50	4.1	50.32	51.10	-3.1	13,364	-0.02%
2021/03/10	5	49.24	1.1	49.87	49.20	4	13,455	0.03%
2021/03/09	1	49.20	6	49.83	49.40	-5	13,567	-0.04%
2021/03/08	3	49.10	9	48.74	49.20	-6	13,596	-0.04%
2021/03/05	3	49.92	9	49.80	49.00	-6	13,605	-0.04%
2021/03/04	7	50.67	2	51.40	50.20	5	13,548	0.04%
2021/03/03	7.1	50.64	0	0.00	50.90	7.1	13,466	0.05%
2021/03/02	9	51.51	6	51.50	50.80	3	13,458	0.02%
2021/02/26	8	50.06	7	50.17	50.50	1	13,419	0.01%
2021/02/25	16	50.88	0	0.00	51.10	16	13,502	0.12%
2021/02/24	19	50.50	0	0.00	49.70	19	13,605	0.14%
2021/02/23	3	51.93	0	0.00	51.40	3	13,783	0.02%
2021/02/22	2	54.40	0	0.00	53.00	2	13,846	0.01%
2021/02/19	5	51.92	5	52.72	52.60	0	13,716	0.00%
2021/02/18	1.1	52.51	15	50.45	52.60	-13.9	13,480	-0.10%
2021/02/17	5	49.90	0	0.00	49.35	5	13,096	0.04%
2021/02/05	2	47.95	1	48.05	48.05	1	12,921	0.01%
2021/02/04	6	48.59	0	0.00	48.50	6	12,838	0.05%
2021/02/03	2	49.05	0	0.00	49.90	2	12,713	0.02%
2021/02/02	2	49.55	20	49.81	49.60	-18	12,568	-0.14%
2021/02/01	18.1	49.80	18	50.48	50.50	0.1	12,400	0.00%
2021/01/29	8	48.99	18	49.23	49.10	-10	11,970	-0.08%
2021/01/28	7	47.89	17	48.03	47.20	-10	11,788	-0.08%
2021/01/27	7	50.28	10.1	50.50	49.55	-3.1	11,599	-0.03%
2021/01/26	11	49.41	5	49.08	49.25	6	11,336	0.05%
2021/01/25	15	47.97	26	48.41	48.60	-11	11,053	-0.10%
2021/01/22	0	0.00	17	47.56	48.10	-17	10,747	-0.16%
2021/01/21	14	44.65	0	0.00	45.35	14	10,434	0.13%
2021/01/20	1	43.95	6	43.88	43.35	-5	10,307	-0.05%
2021/01/19	4.1	44.54	2	44.40	44.55	2.1	10,227	0.02%
2021/01/18	2	44.70	0	0.00	44.80	2	10,163	0.02%
2021/01/15	33	44.63	0	0.00	44.30	33	10,066	0.33%
2021/01/14	5	45.82	26	45.63	45.25	-21	9,898	-0.21%
2021/01/13	3	46.02	24	46.20	46.05	-21	9,753	-0.22%
2021/01/12	3	46.56	2	46.25	46.30	1	9,641	0.01%
2021/01/11	1	47.55	0	0.00	47.80	1	9,521	0.01%
2021/01/07	1.1	48.70	2	48.63	48.15	-0.9	9,418	-0.01%
2021/01/06	5	48.12	0	0.00	47.05	5	9,411	0.05%
2021/01/05	2	48.75	18	48.79	49.00	-16	9,338	-0.17%
2021/01/04	12	47.36	1	47.75	48.50	11	8,979	0.12%
2020/12/31	0	0.00	2	45.78	45.80	-2	8,581	-0.02%
2020/12/30	0	0.00	1	46.50	45.95	-1	8,502	-0.01%
2020/12/29	2	45.72	1	47.00	45.65	1	8,427	0.01%
2020/12/28	0.1	46.65	3	46.20	46.65	-2.9	8,355	-0.03%
2020/12/25	2	45.35	2	45.50	45.30	0	8,273	0.00%
2020/12/24	3	45.67	1	46.55	45.45	2	8,225	0.02%
2020/12/23	3	46.90	4	46.88	45.85	-1	8,175	-0.01%
2020/12/22	7	47.44	8	46.93	45.50	-1	8,084	-0.01%
2020/12/21	5.1	46.68	0	0.00	48.20	5.1	7,859	0.06%
2020/12/18	5	47.70	9	47.19	46.10	-4	7,645	-0.05%
2020/12/17	1	46.00	7	46.16	46.30	-6	7,137	-0.08%
2020/12/16	1	46.50	28	46.28	46.90	-27	6,983	-0.39%
2020/12/15	15	43.97	0	0.00	43.80	15	6,570	0.23%
2020/12/14	8	44.99	2	45.35	46.00	6	6,367	0.09%
2020/12/11	23	44.49	18	44.78	45.40	5	6,225	0.08%
2020/12/10	5	42.35	15	42.73	43.45	-10	5,707	-0.18%
2020/12/09	9	42.28	0	0.00	42.20	9	5,573	0.16%
2020/12/08	1	42.95	10	42.90	42.85	-9	5,507	-0.16%
2020/12/07	0.1	42.90	11	42.75	42.90	-10.9	5,773	-0.19%
2020/12/04	1	43.45	30	42.99	43.05	-29	5,885	-0.49%
2020/12/03	10	43.20	2	43.00	42.75	8	5,731	0.14%
2020/12/02	4	42.63	5	42.60	42.55	-1	5,636	-0.02%
2020/11/27	0	0.00	1	41.85	41.75	-1	5,694	-0.02%
2020/11/26	14	42.06	1	42.05	41.95	13	5,804	0.22%
2020/11/25	1	42.15	1	42.05	41.90	0	5,880	0.00%
2020/11/24	1	42.25	7	42.40	42.10	-6	6,174	-0.10%
2020/11/23	1	42.80	15.5	42.76	42.80	-14.5	6,054	-0.24%
2020/11/20	5.3	41.61	32	41.82	41.90	-26.7	5,885	-0.45%
2020/11/19	6.3	40.93	2	40.43	40.70	4.3	5,592	0.08%
2020/11/18	0	0.00	1.1	39.84	39.95	-1.1	5,521	-0.02%
2020/11/17	4	39.09	0	0.00	38.90	4	5,601	0.07%
2020/11/16	1	39.40	0	0.00	39.35	1	5,868	0.02%
2020/11/13	4	39.35	3	39.30	39.35	1	6,110	0.02%
2020/11/11	0	0.00	10	39.60	39.85	-10	6,551	-0.15%
2020/11/10	2.1	39.50	0	0.00	39.40	2.1	6,801	0.03%
2020/11/09	1	40.00	33	39.86	39.80	-32	7,407	-0.43%
2020/11/06	0	0.00	13	39.98	39.30	-13	7,464	-0.17%
2020/11/05	10	40.10	0	0.00	39.30	10	7,547	0.13%
2020/11/03	0	0.00	1	39.00	39.00	-1	7,663	-0.01%
2020/10/27	0	0.00	5	38.92	39.15	-5	7,906	-0.06%
2020/10/26	0	0.00	10	39.20	39.10	-10	7,938	-0.13%
2020/10/23	1	38.80	0	0.00	38.85	1	7,975	0.01%
2020/10/22	1	38.35	0	0.00	39.10	1	8,123	0.01%
2020/10/21	1	38.60	0	0.00	38.45	1	8,166	0.01%
2020/10/20	0.1	38.65	1	38.55	38.50	-0.9	8,262	-0.01%
2020/10/19	21	38.83	0	0.00	38.85	21	8,349	0.25%
2020/10/16	5	39.27	0	0.00	38.60	5	8,510	0.06%
2020/10/15	20	39.65	0	0.00	39.50	20	8,647	0.23%
2020/10/14	0	0.00	3	39.65	39.65	-3	8,656	-0.03%
2020/10/13	22	36.96	0	0.00	38.10	22	8,795	0.25%
2020/10/12	10	37.98	1	38.15	37.50	9	8,885	0.10%
2020/10/08	0.1	38.45	0	0.00	38.35	0.1	8,979	0.00%
2020/10/06	0	0.00	1	39.05	39.05	-1	9,384	-0.01%
2020/09/30	0	0.00	2	38.10	38.10	-2	9,882	-0.02%
2020/09/29	1	37.95	0	0.00	37.75	1	9,976	0.01%
2020/09/28	4	37.80	0	0.00	37.90	4	10,155	0.04%
2020/09/25	3	37.83	2	37.90	37.60	1	10,413	0.01%
2020/09/24	16	38.62	0	0.00	38.55	16	10,511	0.15%
2020/09/23	10	39.55	2	40.15	39.55	8	10,802	0.07%
2020/09/22	4.1	39.41	8	40.00	40.05	-3.9	11,084	-0.03%
2020/09/21	18	40.21	15	40.20	40.20	3	11,099	0.03%
2020/09/18	8	40.55	0	0.00	40.70	8	11,199	0.07%
2020/09/17	13	41.47	27	40.93	40.85	-14	11,195	-0.13%
2020/09/16	16	41.54	3	41.38	41.30	13	11,249	0.12%
2020/09/15	7	41.93	5	41.82	41.65	2	11,338	0.02%
2020/09/14	1	41.65	6	41.86	41.70	-5	11,693	-0.04%
2020/09/11	6	40.62	1	41.10	41.10	5	12,061	0.04%
2020/09/10	21	41.62	11	41.86	40.80	10	12,189	0.08%
2020/09/09	36	41.27	19	41.30	41.15	17	12,078	0.14%
2020/09/08	10	40.09	0	0.00	40.00	10	11,968	0.08%
2020/09/07	5	40.15	0	0.00	40.10	5	12,136	0.04%
2020/09/04	6	40.47	0	0.00	40.65	6	12,307	0.05%
2020/09/03	12	41.18	8	41.60	41.00	4	12,619	0.03%
2020/09/02	6	41.31	11	41.47	41.15	-5	13,279	-0.04%
2020/09/01	22	40.80	0	0.00	40.60	22	13,354	0.16%
2020/08/31	5	41.45	0	0.00	41.20	5	13,354	0.04%
2020/08/28	15	41.40	18	41.46	41.40	-3	13,442	-0.02%
2020/08/27	37	39.96	4	40.05	40.05	33	13,279	0.25%
2020/08/26	2	39.70	0	0.00	39.80	2	13,449	0.01%
2020/08/25	3	39.32	23	39.45	40.10	-20	13,704	-0.15%
2020/08/21	12	38.43	0	0.00	38.50	12	14,062	0.09%
2020/08/20	16	38.24	5	37.95	38.50	11	14,188	0.08%
2020/08/19	18	40.34	1	40.90	40.10	17	14,272	0.12%
2020/08/18	10	41.78	10	43.18	41.20	0	14,805	0.00%
2020/08/17	2	43.70	6	43.58	43.50	-4	15,335	-0.03%
2020/08/14	5	43.72	4	43.56	43.55	1	15,665	0.01%
2020/08/13	8	43.89	8	43.76	44.00	0	16,035	0.00%
2020/08/11	21	40.52	5	41.00	41.30	16	15,714	0.10%
2020/08/10	50	41.21	2	41.23	40.60	48	15,931	0.30%
2020/08/07	1	40.35	0	0.00	40.20	1	16,099	0.01%
2020/08/06	3	41.37	3	41.47	41.10	0	16,466	0.00%
2020/08/05	2	41.38	0	0.00	41.40	2	16,852	0.01%
2020/08/04	6	41.85	5	41.45	41.50	1	17,247	0.01%
2020/08/03	23	40.77	0	0.00	41.20	23	17,674	0.13%
2020/07/31	2	40.85	0	0.00	40.85	2	17,766	0.01%
2020/07/30	11	41.08	0	0.00	41.40	11	17,869	0.06%
2020/07/29	0	0.00	20	40.50	40.90	-20	17,928	-0.11%
2020/07/28	20	39.30	1	40.30	39.45	19	17,901	0.11%
2020/07/27	0	0.00	50	40.98	40.55	-50	17,835	-0.28%
2020/07/24	4	41.99	4	41.30	41.30	0	17,873	0.00%
2020/07/23	0	0.00	3	41.80	42.00	-3	17,960	-0.02%
2020/07/22	13	41.79	2	42.55	42.80	11	18,107	0.06%
2020/07/21	0	0.00	2	41.25	41.50	-2	17,986	-0.01%
2020/07/20	0	0.00	6	39.03	39.65	-6	17,840	-0.03%
2020/07/17	16	39.54	16	40.49	39.85	0	17,837	0.00%
2020/07/16	13	43.29	5	43.10	43.25	8	17,635	0.05%
2020/07/15	1	42.30	7	42.54	42.50	-6	17,423	-0.03%
2020/07/14	4	42.93	5	43.24	42.50	-1	17,379	-0.01%
2020/07/13	38	43.75	0	0.00	44.50	38	17,295	0.22%
2020/07/10	0	0.00	21	41.77	42.50	-21	17,133	-0.12%
2020/07/09	2	41.45	0	0.00	41.95	2	16,925	0.01%
2020/07/08	2	43.35	1	43.70	43.85	1	16,649	0.01%
2020/07/07	5	43.36	4	43.60	43.50	1	16,597	0.01%
2020/07/06	3	43.95	13	44.83	44.00	-10	16,597	-0.06%
2020/07/03	8	43.30	17	43.09	43.00	-9	16,418	-0.05%
2020/07/02	8	42.33	12	43.14	43.95	-4	16,271	-0.02%
2020/07/01	30	42.00	35	41.95	41.95	-5	15,947	-0.03%
2020/06/30	1	40.95	1	40.60	40.60	0	15,644	0.00%
2020/06/29	1	40.75	5	40.57	40.65	-4	15,658	-0.03%
2020/06/24	2	40.70	0	0.00	40.50	2	15,616	0.01%
2020/06/23	1	40.80	1	40.65	40.65	0	15,686	0.00%
2020/06/22	0	0.00	1	40.95	40.55	-1	15,677	-0.01%
2020/06/19	2	40.90	4	40.61	40.50	-2	15,803	-0.01%
2020/06/18	1	39.50	13	39.52	40.60	-12	15,511	-0.08%
2020/06/17	0	0.00	1	38.65	38.40	-1	15,081	-0.01%
2020/06/16	1	38.65	3	38.23	38.75	-2	15,016	-0.01%
2020/06/15	2	37.85	0	0.00	37.70	2	15,009	0.01%
2020/06/12	19	37.90	4	38.15	37.95	15	14,993	0.10%
2020/06/11	3	38.08	5	38.17	38.20	-2	14,908	-0.01%
2020/06/10	8	37.74	6	38.07	38.05	2	14,791	0.01%
2020/06/09	49	37.56	5	38.42	37.35	44	14,569	0.30%
2020/06/05	0	0.00	1	40.65	40.80	-1	13,694	-0.01%
2020/06/04	5	40.50	5	40.45	40.35	0	13,703	0.00%
2020/06/03	1	41.95	4	41.56	41.10	-3	13,553	-0.02%
2020/06/02	0	0.00	3	41.43	41.00	-3	13,320	-0.02%
2020/06/01	4	41.83	6	41.69	41.85	-2	13,121	-0.02%
2020/05/29	1	40.95	10	41.05	40.60	-9	12,818	-0.07%
2020/05/28	3	40.95	5	41.20	40.55	-2	12,660	-0.02%
2020/05/27	5	42.16	1	42.55	41.60	4	12,319	0.03%
2020/05/26	26	41.91	8	42.48	41.70	18	12,135	0.15%
2020/05/25	20	41.55	78	42.30	42.30	-58	11,780	-0.49%
2020/05/22	51	39.89	55	40.01	39.80	-4	11,043	-0.04%
2020/05/21	1	39.25	27.2	38.90	38.85	-26.2	10,233	-0.26%
2020/05/20	78	37.94	37	37.74	39.05	41	9,765	0.42%
2020/05/19	3	36.67	2	36.68	36.30	1	9,161	0.01%
2020/05/18	2	35.50	1	35.40	36.10	1	8,953	0.01%
2020/05/15	0	0.00	27	35.76	35.80	-27	8,840	-0.31%
2020/05/14	5	37.25	25	37.35	36.50	-20	8,503	-0.24%
2020/05/13	6	36.57	21	36.63	37.45	-15	8,158	-0.18%
2020/05/12	1	36.43	40	36.11	35.85	-39	7,777	-0.50%
2020/05/11	53	34.35	20	34.92	34.90	33	7,351	0.45%
2020/05/08	3	33.12	12	33.48	33.00	-9	6,940	-0.13%
2020/05/07	0	0.00	11	31.87	31.95	-11	6,412	-0.17%
2020/05/06	0	0.00	5	31.30	31.25	-5	6,293	-0.08%
2020/05/05	2	31.00	2	30.80	30.60	0	6,183	0.00%
2020/05/04	4	30.49	0	0.00	30.55	4	6,093	0.07%
2020/04/30	0	0.00	1	31.00	31.00	-1	6,073	-0.02%
2020/04/29	7	30.91	10	30.82	30.75	-3	6,055	-0.05%
2020/04/28	1	30.90	19	31.11	30.95	-18	6,023	-0.30%
2020/04/27	0	0.00	39	29.89	30.80	-39	5,969	-0.65%
2020/04/24	10	28.80	3	28.90	28.95	7	5,749	0.12%
2020/04/22	3	27.68	0	0.00	28.10	3	5,707	0.05%
2020/04/21	37	28.41	0	0.00	27.80	37	5,660	0.65%
2020/04/20	1	29.05	2	28.90	28.85	-1	5,640	-0.02%
2020/04/17	4	29.14	1	30.05	28.75	3	5,625	0.05%
2020/04/16	2	28.86	19	29.18	29.10	-17	5,528	-0.31%
2020/04/15	11	28.20	1	28.30	28.15	10	5,394	0.19%
2020/04/13	2	27.63	0	0.00	27.50	2	5,393	0.04%
2020/04/10	13	27.78	9	27.83	27.80	4	5,406	0.07%
2020/04/08	1	26.10	12	26.59	26.80	-11	5,307	-0.21%
2020/04/07	10	25.65	6	25.84	25.90	4	5,205	0.08%
2020/04/06	4	25.20	0	0.00	25.20	4	5,157	0.08%
2020/03/31	0	0.00	1	25.30	24.70	-1	5,167	-0.02%
2020/03/30	5	24.86	0	0.00	25.10	5	5,085	0.10%
2020/03/27	0	0.00	3	24.60	24.60	-3	4,988	-0.06%
2020/03/26	2	24.00	1	23.95	24.05	1	4,862	0.02%
2020/03/25	6	24.74	12	25.15	24.30	-6	4,773	-0.13%
2020/03/24	13	23.65	38	23.69	23.75	-25	4,530	-0.55%
2020/03/23	1	21.65	0	0.00	21.60	1	4,424	0.02%
2020/03/20	4	22.50	1	22.30	22.60	3	4,426	0.07%
2020/03/19	11	21.34	1	23.10	21.00	10	4,364	0.23%
2020/03/18	1	22.54	1	22.55	22.40	0	4,298	0.00%
2020/03/17	2	22.65	0	0.00	22.00	2	4,367	0.05%
2020/03/16	7	23.89	15	25.10	23.70	-8	4,396	-0.18%
2020/03/13	25	24.06	6	23.88	25.00	19	4,384	0.43%
2020/03/12	2	26.25	0	0.00	26.15	2	4,318	0.05%
2020/03/10	3	28.33	0	0.00	28.40	3	4,285	0.07%
2020/03/09	17	29.27	0	0.00	29.00	17	4,176	0.41%
2020/03/04	5	30.30	0	0.00	30.30	5	4,292	0.12%
2020/03/03	10	30.60	0	0.00	30.55	10	4,397	0.23%
2020/02/27	11	30.70	5	31.60	30.90	6	4,561	0.13%
2020/02/26	0	0.00	2	31.13	31.05	-2	4,704	-0.04%
2020/02/25	18	30.95	8	31.10	31.10	10	5,137	0.19%
2020/02/24	0	0.00	1	30.75	30.65	-1	5,145	-0.02%
2020/02/21	6	31.13	0	0.00	31.20	6	5,163	0.12%
2020/02/20	0	0.00	6	31.34	31.05	-6	5,187	-0.12%
2020/02/19	0	0.00	11	31.19	31.05	-11	5,182	-0.21%
2020/02/18	0	0.00	1	30.90	30.85	-1	5,200	-0.02%
2020/02/17	0	0.00	2	30.15	30.35	-2	5,173	-0.04%
2020/02/13	0	0.00	4	30.28	30.15	-4	5,292	-0.08%
2020/02/12	1	29.75	3	29.85	29.80	-2	5,426	-0.04%
2020/02/11	1	29.30	0	0.00	29.15	1	5,723	0.02%
2020/02/10	1	28.85	0	0.00	29.15	1	5,744	0.02%
2020/02/06	5	29.65	0	0.00	29.65	5	6,091	0.08%
2020/02/05	2	29.50	0	0.00	29.35	2	6,321	0.03%
2020/02/04	10	29.60	0	0.00	29.55	10	6,353	0.16%
2020/02/03	9	28.58	1	29.15	29.35	8	6,363	0.13%
2020/01/31	0	0.00	1	29.45	29.75	-1	6,368	-0.02%
2020/01/30	5	29.16	0	0.00	29.00	5	6,404	0.08%
2020/01/17	0	0.00	10	31.60	31.40	-10	6,288	-0.16%
2020/01/16	2	31.35	2	31.60	31.60	0	6,288	0.00%
2020/01/14	0	0.00	2	31.10	31.40	-2	6,372	-0.03%
2020/01/13	5	30.77	0	0.00	30.75	5	6,421	0.08%
2020/01/10	17	30.42	0	0.00	30.50	17	6,455	0.26%
2020/01/08	7	30.56	2	30.50	30.55	5	6,520	0.08%
2020/01/06	2	31.55	0	0.00	31.65	2	7,065	0.03%
2020/01/03	2	31.73	2	31.70	31.70	0	7,075	0.00%
2020/01/02	40	31.76	22	31.74	31.90	18	7,116	0.25%
2019/12/31	2	31.20	0	0.00	31.25	2	7,162	0.03%
2019/12/30	5	31.22	3	31.35	31.05	2	7,215	0.03%
2019/12/27	0	0.00	2	31.35	31.15	-2	7,464	-0.03%
2019/12/26	0	0.00	1	30.80	30.90	-1	7,462	-0.01%
2019/12/25	1	30.90	1	30.85	30.75	0	7,466	0.00%
2019/12/24	1	30.85	0	0.00	30.75	1	7,495	0.01%
2019/12/23	15	30.90	0	0.00	30.75	15	7,493	0.20%
2019/12/20	16	31.30	0	0.00	31.05	16	7,472	0.21%
2019/12/19	10	30.90	0	0.00	31.20	10	7,447	0.13%
2019/12/18	4	30.85	2	31.05	31.10	2	7,423	0.03%
2019/12/16	24	30.86	0	0.00	31.00	24	7,349	0.33%
2019/12/13	3	30.30	5	30.25	30.20	-2	7,288	-0.03%
2019/12/12	14	30.32	0	0.00	30.20	14	7,172	0.20%
2019/12/11	1	30.70	0	0.00	30.80	1	7,033	0.01%
2019/12/10	5	31.53	0	0.00	31.45	5	6,910	0.07%
2019/12/09	2	31.48	0	0.00	31.35	2	6,856	0.03%
2019/12/04	1	31.50	1	31.65	31.90	0	6,846	0.00%
2019/12/03	1	31.65	3	31.45	31.65	-2	6,889	-0.03%
2019/12/02	11	31.53	0	0.00	31.30	11	6,883	0.16%
2019/11/29	30	32.45	0	0.00	32.30	30	6,830	0.44%
2019/11/28	2	32.83	2	33.00	32.70	0	6,789	0.00%
2019/11/27	6	32.88	2	33.08	33.15	4	6,741	0.06%
2019/11/25	18	33.11	11	33.20	32.60	7	6,607	0.11%
2019/11/22	14	32.80	4	33.00	32.55	10	6,450	0.16%
2019/11/20	1	31.55	0	0.00	31.50	1	6,381	0.02%
2019/11/19	1	32.00	1	32.15	32.00	0	6,753	0.00%
2019/11/18	1	31.90	0	0.00	32.05	1	6,768	0.01%
2019/11/15	5	32.20	1	31.85	31.85	4	6,786	0.06%
2019/11/14	2	32.05	5	31.80	31.85	-3	6,799	-0.04%
2019/11/13	0	0.00	1	32.00	31.80	-1	6,794	-0.01%
2019/11/12	5	32.50	2	32.63	32.55	3	6,786	0.04%
2019/11/11	5	33.00	9	32.93	32.55	-4	6,729	-0.06%
2019/11/08	7	32.96	13	32.90	32.85	-6	6,584	-0.09%
2019/11/06	6	32.08	11	32.40	32.15	-5	6,253	-0.08%
2019/11/05	7	32.47	23	32.69	32.75	-16	6,175	-0.26%
2019/11/04	12	31.73	13	31.57	32.05	-1	5,941	-0.02%
2019/11/01	12	29.70	0	0.00	29.70	12	5,705	0.21%
2019/10/31	1	29.95	0	0.00	29.95	1	5,708	0.02%
2019/10/29	3	31.27	1	31.15	30.50	2	5,603	0.04%
2019/10/28	4	31.50	0	0.00	31.40	4	5,531	0.07%
2019/10/25	2	31.60	1	31.65	31.55	1	5,527	0.02%
2019/10/22	1	32.15	1	32.30	32.00	0	5,538	0.00%
2019/10/21	0	0.00	3	31.85	32.05	-3	5,473	-0.05%
2019/10/18	0	0.00	43	31.35	31.35	-43	5,387	-0.80%
2019/10/17	3	31.12	2	31.13	31.35	1	5,366	0.02%
2019/10/16	2	31.03	21	30.95	30.85	-19	5,349	-0.36%
2019/10/15	2	31.65	5	31.64	30.90	-3	5,293	-0.06%
2019/10/14	10	30.85	8	31.08	31.00	2	5,017	0.04%
2019/10/09	0	0.00	2	30.53	30.70	-2	4,732	-0.04%
2019/10/08	2	30.48	0	0.00	30.70	2	4,734	0.04%
2019/10/07	0	0.00	10	30.60	30.90	-10	4,709	-0.21%
2019/10/04	0	0.00	12	29.96	29.80	-12	4,594	-0.26%
2019/10/03	5	30.20	18	29.53	30.10	-13	4,570	-0.28%
2019/10/02	0	0.00	1	29.40	29.40	-1	4,302	-0.02%
2019/10/01	10	28.25	0	0.00	28.05	10	4,236	0.24%
2019/09/27	2	29.05	0	0.00	28.15	2	4,302	0.05%
2019/09/26	1	28.95	0	0.00	28.90	1	4,295	0.02%
2019/09/24	20	28.86	1	28.95	29.00	19	4,368	0.43%
2019/09/23	5	28.65	0	0.00	28.65	5	4,361	0.11%
2019/09/20	0	0.00	1	28.35	28.30	-1	4,381	-0.02%
2019/09/18	1	28.60	0	0.00	28.50	1	4,383	0.02%
2019/09/16	0	0.00	2	28.80	28.90	-2	4,514	-0.04%
2019/09/11	0	0.00	1	28.90	28.75	-1	4,673	-0.02%
2019/09/10	2	28.15	20	28.40	29.00	-18	4,647	-0.39%
2019/09/09	1	29.40	0	0.00	29.40	1	4,526	0.02%
2019/09/06	0	0.00	4	29.50	29.40	-4	4,527	-0.09%
2019/09/05	40	29.30	5	29.50	29.20	35	4,627	0.76%
2019/09/04	2	28.90	2	29.20	29.35	0	4,608	0.00%
2019/09/03	33	28.78	1	28.75	28.95	32	4,617	0.69%
2019/09/02	3	28.15	2	28.23	28.25	1	4,558	0.02%
2019/08/30	4	28.13	2	28.10	27.90	2	4,556	0.04%
2019/08/29	10	28.25	0	0.00	27.90	10	4,525	0.22%
2019/08/28	3	28.10	0	0.00	28.05	3	4,513	0.07%
2019/08/27	5	28.51	0	0.00	28.00	5	4,599	0.11%
2019/08/26	4	28.20	0	0.00	28.10	4	4,548	0.09%
2019/08/23	32	30.39	160	30.38	30.30	-128	4,475	-2.86%	大賣/鉅額交易
2019/08/22	11	31.61	6	31.87	30.80	5	4,316	0.12%
2019/08/21	3	34.02	1	33.70	34.00	2	3,965	0.05%
2019/08/19	5	33.90	6	33.78	33.85	-1	3,993	-0.03%
2019/08/16	0	0.00	1	32.95	32.80	-1	4,127	-0.02%
2019/08/15	3	32.85	0	0.00	32.50	3	4,190	0.07%
2019/08/14	2	32.90	0	0.00	32.70	2	4,184	0.05%
2019/08/13	50	31.77	0	0.00	32.35	50	4,226	1.18%
2019/08/12	2	32.20	12	32.25	32.25	-10	4,264	-0.23%
2019/08/08	3	31.85	15	31.92	32.00	-12	4,308	-0.28%
2019/08/07	2	31.75	30	31.73	31.60	-28	4,338	-0.65%
2019/08/06	12	31.37	2	31.80	32.00	10	4,444	0.23%
2019/08/05	0	0.00	1	32.35	32.25	-1	4,458	-0.02%
2019/08/02	6	33.33	160	32.96	32.80	-154	4,542	-3.39%	大賣/鉅額交易
2019/07/31	1	34.25	0	0.00	34.40	1	4,588	0.02%
2019/07/30	1	33.90	0	0.00	34.00	1	4,598	0.02%
2019/07/26	0	0.00	2	34.65	34.75	-2	4,692	-0.04%
2019/07/25	31	35.00	0	0.00	34.85	31	4,719	0.66%
2019/07/24	30	34.70	2	35.00	35.35	28	4,741	0.59%
2019/07/23	1	34.65	1	34.70	34.75	0	4,753	0.00%
2019/07/18	2	34.68	11	34.90	34.60	-9	4,903	-0.18%
2019/07/17	1	35.05	5	35.33	35.05	-4	4,961	-0.08%
2019/07/16	0	0.00	1	35.15	35.20	-1	5,080	-0.02%
2019/07/15	31	35.40	5	35.40	35.35	26	5,215	0.50%
2019/07/12	50	35.19	8	35.14	35.25	42	5,313	0.79%
2019/07/11	10	34.90	1	34.90	34.65	9	5,449	0.17%
2019/07/10	20	34.10	1	34.25	34.10	19	5,479	0.35%
2019/07/09	15	33.60	0	0.00	33.70	15	5,638	0.27%
2019/07/08	45	34.43	0	0.00	34.30	45	5,725	0.79%
2019/07/04	3	34.60	3	34.43	34.60	0	6,265	0.00%
2019/07/03	40	33.83	1	33.80	33.80	39	6,642	0.59%
2019/07/02	23	33.92	0	0.00	33.95	23	6,845	0.34%
2019/07/01	20	33.90	0	0.00	34.05	20	6,896	0.29%
2019/06/26	2	33.00	3	33.10	33.15	-1	7,213	-0.01%
2019/06/25	1	33.00	15	33.48	33.20	-14	7,332	-0.19%
2019/06/21	4	33.74	5	33.95	33.60	-1	7,380	-0.01%
2019/06/20	12	33.25	15	33.23	33.70	-3	7,327	-0.04%
2019/06/19	16	32.51	0	0.00	32.50	16	7,366	0.22%
2019/06/17	0	0.00	20	32.15	32.25	-20	7,868	-0.25%
2019/06/14	0	0.00	1	32.40	32.20	-1	7,933	-0.01%
2019/06/13	12	32.90	2	32.55	32.65	10	7,961	0.13%
2019/06/12	22	32.20	22	32.18	32.30	0	7,865	0.00%
2019/06/11	25	31.76	0	0.00	31.70	25	7,877	0.32%
2019/06/06	10	30.80	0	0.00	30.85	10	8,259	0.12%
2019/06/05	2	31.60	0	0.00	31.30	2	8,334	0.02%
2019/06/04	3	31.17	2	31.40	31.10	1	8,331	0.01%
2019/06/03	23	30.90	3	31.12	31.05	20	8,323	0.24%
2019/05/31	3	32.17	1	32.25	32.00	2	8,202	0.02%
2019/05/30	4	31.99	2	31.95	31.95	2	8,176	0.02%
2019/05/29	3	32.37	4	32.39	32.70	-1	8,135	-0.01%
2019/05/28	0	0.00	13	31.50	31.10	-13	8,068	-0.16%
2019/05/27	4	30.43	0	0.00	30.95	4	8,098	0.05%
2019/05/24	2	31.10	0	0.00	30.25	2	8,087	0.02%
2019/05/23	15	30.31	1	30.80	30.80	14	8,036	0.17%
2019/05/22	3	32.93	0	0.00	32.05	3	7,867	0.04%
2019/05/21	1	33.30	0	0.00	33.25	1	7,838	0.01%
2019/05/20	2	33.90	0	0.00	33.65	2	7,855	0.03%
2019/05/17	1	34.30	2	34.45	34.50	-1	7,864	-0.01%
2019/05/16	0	0.00	2	34.23	34.05	-2	7,855	-0.03%
2019/05/15	0	0.00	1	33.30	33.50	-1	7,953	-0.01%
2019/05/14	2	31.78	0	0.00	32.60	2	7,996	0.03%
2019/05/13	1	33.49	0	0.00	33.00	1	7,903	0.01%
2019/05/10	2	35.05	0	0.00	33.95	2	7,912	0.03%
2019/05/09	1	35.00	0	0.00	35.05	1	7,883	0.01%
2019/05/08	13	36.32	2	36.28	36.60	11	7,993	0.14%
2019/05/03	3	37.48	2	37.40	37.90	1	8,241	0.01%
2019/05/02	0	0.00	4	37.35	37.40	-4	8,187	-0.05%
2019/04/30	1	36.30	0	0.00	36.95	1	8,159	0.01%
2019/04/29	0	0.00	4	36.36	36.25	-4	8,146	-0.05%
2019/04/26	7	37.11	0	0.00	37.00	7	8,183	0.09%
2019/04/25	0	0.00	3	38.07	37.85	-3	8,169	-0.04%
2019/04/24	0	0.00	2	37.85	37.55	-2	8,154	-0.02%
2019/04/22	3	37.93	4	38.23	37.80	-1	8,045	-0.01%
2019/04/19	2	38.35	4	38.30	38.35	-2	8,029	-0.02%
2019/04/18	1	38.00	1	37.55	37.35	0	7,983	0.00%
2019/04/17	7	38.20	0	0.00	37.50	7	7,919	0.09%
2019/04/16	2	37.50	8	37.48	37.35	-6	7,788	-0.08%
2019/04/15	6	37.43	94	36.89	37.15	-88	7,682	-1.15%
2019/04/12	34	36.01	0	0.00	36.30	34	7,588	0.45%
2019/04/11	62	36.35	1	36.20	36.20	61	7,488	0.81%
2019/04/10	8	38.20	24	37.59	37.25	-16	7,275	-0.22%
2019/04/09	0	0.00	6	36.94	37.20	-6	6,956	-0.09%
2019/04/08	3	35.40	14	35.53	35.95	-11	6,570	-0.17%
2019/04/03	1	34.50	1	34.25	34.50	0	6,398	0.00%
2019/04/02	1	34.40	0	0.00	34.15	1	6,334	0.02%
2019/04/01	6	34.08	1	34.15	33.95	5	6,285	0.08%
2019/03/29	8	34.81	7	34.29	34.50	1	6,158	0.02%
2019/03/28	3	34.20	9	34.46	34.60	-6	6,093	-0.10%
2019/03/27	1	33.75	1	33.50	33.65	0	6,233	0.00%
2019/03/26	3	33.52	0	0.00	33.60	3	6,351	0.05%
2019/03/25	6	33.66	0	0.00	33.75	6	6,341	0.09%
2019/03/22	2	34.40	1	35.00	33.80	1	6,338	0.02%
2019/03/21	10	35.65	54	35.35	35.10	-44	6,491	-0.68%
2019/03/20	6	33.96	2	34.25	34.55	4	7,202	0.06%
2019/03/19	6	33.55	4	33.66	33.35	2	7,144	0.03%
2019/03/18	1	34.35	0	0.00	34.10	1	7,276	0.01%
2019/03/15	3	33.85	3	33.87	34.10	0	7,280	0.00%
2019/03/14	3	33.95	3	33.85	33.60	0	7,304	0.00%
2019/03/13	2	35.20	4	34.45	34.05	-2	7,331	-0.03%
2019/03/12	5	34.34	14	34.51	34.70	-9	7,213	-0.12%
2019/03/11	1	33.25	2	33.45	33.55	-1	7,122	-0.01%
2019/03/07	0	0.00	1	33.00	32.60	-1	7,370	-0.01%
2019/03/06	1	32.50	0	0.00	32.60	1	7,460	0.01%
2019/03/04	0	0.00	1	33.00	32.70	-1	7,753	-0.01%
2019/02/27	2	31.80	0	0.00	32.25	2	7,836	0.03%
2019/02/26	2	32.48	1	33.15	32.20	1	8,037	0.01%
2019/02/25	5	33.20	0	0.00	33.15	5	8,041	0.06%
2019/02/21	0	0.00	2	33.10	33.10	-2	8,252	-0.02%
2019/02/20	2	33.28	2	33.30	33.10	0	8,506	0.00%
2019/02/19	2	32.40	1	33.35	33.00	1	8,725	0.01%
2019/02/15	13	32.61	4	32.55	32.45	9	8,974	0.10%
2019/02/14	3	33.02	18	33.15	32.95	-15	9,148	-0.16%
2019/02/13	1	33.15	11	32.84	33.00	-10	9,185	-0.11%
2019/02/12	3	32.50	2	32.45	32.40	1	9,372	0.01%
2019/02/11	1	32.11	2	32.30	32.60	-1	9,569	-0.01%
2019/01/30	0	0.00	2	32.55	32.15	-2	9,556	-0.02%
2019/01/29	3	32.37	3	32.20	32.45	0	9,548	0.00%
2019/01/28	8	32.04	17	32.23	32.10	-9	9,420	-0.10%
2019/01/25	1	30.50	2	30.73	30.80	-1	9,325	-0.01%
2019/01/24	1	30.05	4	29.91	29.90	-3	9,306	-0.03%
2019/01/22	1	29.90	3	29.67	29.40	-2	9,377	-0.02%
2019/01/21	1	29.70	1	29.80	29.75	0	9,400	0.00%
2019/01/18	6	29.08	3	29.33	29.55	3	9,444	0.03%
2019/01/17	2	29.90	0	0.00	29.20	2	9,525	0.02%
2019/01/11	3	30.30	2	29.50	29.55	1	9,515	0.01%
2019/01/10	14	30.86	0	0.00	30.70	14	9,456	0.15%
2019/01/08	0	0.00	1	30.00	29.80	-1	9,483	-0.01%
2019/01/07	0	0.00	2	29.70	29.60	-2	9,469	-0.02%
2019/01/04	3	29.02	0	0.00	29.00	3	9,580	0.03%
2019/01/03	0	0.00	1	30.45	30.30	-1	9,665	-0.01%
2018/12/28	2	30.30	0	0.00	30.15	2	9,760	0.02%
2018/12/27	10	30.70	0	0.00	30.25	10	9,932	0.10%
2018/12/25	3	30.03	2	29.70	30.25	1	10,109	0.01%
2018/12/22	0	0.00	6	30.05	30.05	-6	10,402	-0.06%
2018/12/21	4	28.93	106	28.90	30.50	-102	10,443	-0.98%	大賣/鉅額交易
2018/12/20	58	30.77	100	29.97	29.70	-42	10,349	-0.41%
2018/12/19	63	32.28	2	31.53	31.85	61	10,170	0.60%
2018/12/18	50	31.80	51	32.10	31.90	-1	10,041	-0.01%
2018/12/17	3	31.63	9	31.97	32.20	-6	10,053	-0.06%
2018/12/14	4	31.95	2	32.50	31.85	2	10,062	0.02%
2018/12/13	7	34.98	13	35.30	33.50	-6	9,881	-0.06%
2018/12/12	1	32.15	1	32.60	32.60	0	8,813	0.00%
2018/12/11	22	32.28	2	32.25	32.00	20	8,820	0.23%
2018/12/10	2	30.75	21	31.51	30.70	-19	8,730	-0.22%
2018/12/07	54	31.46	30	31.85	31.80	24	8,751	0.27%
2018/12/06	23	31.11	40	31.23	31.70	-17	8,775	-0.19%
2018/12/05	22.1	32.70	3	33.03	32.70	19.1	8,855	0.22%
2018/12/04	6	33.63	43	33.60	33.45	-37	8,873	-0.42%
2018/12/03	38	33.35	8	33.70	33.50	30	8,805	0.34%
2018/11/30	6	31.82	6	32.01	31.70	0	8,545	0.00%
2018/11/29	5	32.02	5	31.85	31.50	0	8,644	0.00%
2018/11/28	4	31.84	2	31.93	31.80	2	8,697	0.02%
2018/11/27	4	31.58	6	31.93	32.40	-2	8,626	-0.02%
2018/11/26	0	0.00	4	31.20	31.45	-4	8,659	-0.05%
2018/11/23	3	30.10	0	0.00	29.85	3	8,610	0.03%
2018/11/22	5	32.15	0	0.00	31.50	5	8,498	0.06%
2018/11/19	0	0.00	1	32.65	32.00	-1	8,643	-0.01%
2018/11/16	0	0.00	3	32.38	32.00	-3	8,521	-0.04%
2018/11/15	2	30.43	2	30.40	30.40	0	8,445	0.00%
2018/11/14	0	0.00	6	30.13	30.40	-6	8,442	-0.07%
2018/11/13	0	0.00	2	29.13	29.30	-2	8,313	-0.02%
2018/11/12	0	28.25	0	0.00	28.20	0	8,185	0.00%
2018/11/09	0	0.00	5	27.30	28.30	-5	8,118	-0.06%
2018/11/07	1	25.35	0	0.00	25.40	1	7,820	0.01%
2018/11/05	0	0.00	1	26.40	26.05	-1	8,003	-0.01%
2018/11/02	1	26.15	1	26.00	26.30	0	8,026	0.00%
2018/11/01	2	25.05	1	24.90	25.30	1	7,918	0.01%
2018/10/30	0	0.00	3	23.00	23.50	-3	7,954	-0.04%
2018/10/29	0	0.00	4	22.89	22.95	-4	8,015	-0.05%
2018/10/25	6	21.70	0	0.00	22.45	6	8,115	0.07%
2018/10/24	0	0.00	1	24.00	24.00	-1	8,016	-0.01%
2018/10/22	0	0.00	1	24.45	24.40	-1	8,349	-0.01%
2018/10/19	3	23.37	2	23.05	23.90	1	8,859	0.01%
2018/10/18	1	23.60	4	23.55	23.55	-3	8,974	-0.03%
2018/10/17	1	23.95	1	24.35	23.70	0	8,998	0.00%
2018/10/16	5	24.46	1	25.40	24.50	4	8,949	0.04%
2018/10/15	1	24.65	2	24.40	24.50	-1	9,156	-0.01%
2018/10/12	2	23.95	1	24.00	24.00	1	9,258	0.01%
2018/10/11	1	23.65	6	23.83	23.60	-5	9,310	-0.05%
2018/10/09	11	26.25	2	26.20	26.20	9	9,330	0.10%
2018/10/08	9	26.43	4	26.60	26.65	5	9,758	0.05%
2018/10/05	2	26.00	2	27.50	26.20	0	9,945	0.00%
2018/10/04	2	28.45	0	0.00	28.00	2	10,587	0.02%
2018/10/03	9	28.23	3	28.30	28.20	6	11,209	0.05%
2018/10/02	14	29.06	1	31.05	28.95	13	11,130	0.12%
2018/09/27	1	31.85	1	31.95	31.80	0	10,889	0.00%
2018/09/26	1	32.00	1	32.15	32.05	0	10,852	0.00%
2018/09/21	1	31.30	0	0.00	31.05	1	10,816	0.01%
2018/09/20	0	0.00	1	31.45	31.55	-1	10,780	-0.01%
2018/09/19	1	32.00	0	0.00	31.30	1	10,761	0.01%
2018/09/18	0	0.00	2	32.10	32.00	-2	10,667	-0.02%
2018/09/17	2	32.00	0	0.00	32.00	2	10,634	0.02%
2018/09/14	5	31.66	8	32.44	32.50	-3	10,701	-0.03%
2018/09/13	5	31.70	5	31.49	31.65	0	10,654	0.00%
2018/09/12	1	31.05	4	31.26	31.00	-3	10,627	-0.03%
2018/09/11	5	31.48	0	0.00	31.95	5	10,650	0.05%
2018/09/10	20	32.35	0	0.00	32.05	20	10,611	0.19%
2018/09/07	7	33.46	0	0.00	33.30	7	10,656	0.07%
2018/09/06	2	34.50	0	0.00	34.50	2	10,654	0.02%
2018/09/05	8	33.88	0	0.00	34.50	8	10,714	0.07%
2018/09/03	2	35.85	5	36.50	35.80	-3	10,587	-0.03%
2018/08/31	38	37.21	40	36.92	36.70	-2	10,639	-0.02%
2018/08/30	2	36.13	8	36.33	36.20	-6	10,625	-0.06%
2018/08/29	6	36.09	84	35.91	35.70	-78	10,814	-0.72%
2018/08/27	13	35.53	11	35.58	35.15	2	10,920	0.02%
2018/08/24	0	0.00	1	33.80	33.80	-1	10,953	-0.01%
2018/08/23	16	33.96	4	33.85	34.10	12	10,966	0.11%
2018/08/22	12	34.01	35	33.96	33.75	-23	10,906	-0.21%
2018/08/21	14	34.70	5	34.88	35.40	9	11,046	0.08%
2018/08/20	20	35.43	5	34.70	34.50	15	11,315	0.13%
2018/08/17	8	36.28	2	36.85	36.00	6	11,326	0.05%
2018/08/16	15	36.80	3	37.28	36.65	12	11,348	0.11%
2018/08/15	15	38.14	21	37.93	37.90	-6	11,589	-0.05%
2018/08/14	1	35.90	6	36.30	36.85	-5	12,134	-0.04%
2018/08/13	13	35.31	4	35.35	35.50	9	12,287	0.07%
2018/08/10	4	37.89	5	38.70	37.55	-1	12,187	-0.01%
2018/08/09	13.1	38.98	0	0.00	38.60	13.1	12,281	0.11%
2018/08/08	0	0.00	9	38.65	38.60	-9	12,387	-0.07%
2018/08/06	1	38.35	0	0.00	38.35	1	12,517	0.01%
2018/08/03	2	37.95	3	38.28	39.00	-1	12,550	-0.01%
2018/08/02	14	38.52	1	37.80	37.65	13	12,638	0.10%
2018/08/01	7	39.77	15	39.30	39.10	-8	12,681	-0.06%
2018/07/31	1	39.25	10	38.80	39.25	-9	12,843	-0.07%
2018/07/30	1	39.50	0	0.00	38.85	1	13,019	0.01%
2018/07/27	7	40.05	1	40.25	40.05	6	12,973	0.05%
2018/07/26	10	40.18	17	40.11	40.70	-7	12,803	-0.05%
2018/07/25	11	38.61	5	38.72	37.90	6	12,359	0.05%
2018/07/24	1	38.00	1	38.00	38.30	0	12,307	0.00%
2018/07/23	4	37.95	1	37.70	37.60	3	12,360	0.02%
2018/07/20	4	37.55	4	38.74	38.35	0	12,460	0.00%
2018/07/19	3	37.25	10	37.00	37.15	-7	12,298	-0.06%
2018/07/18	13	38.08	6	37.91	37.80	7	12,405	0.06%
2018/07/17	6	38.38	13	38.51	38.90	-7	12,362	-0.06%
2018/07/16	2	38.88	9	38.47	38.65	-7	12,343	-0.06%
2018/07/13	17	38.03	12	37.64	37.05	5	11,991	0.04%
2018/07/12	44	37.77	49	37.33	37.55	-5	11,975	-0.04%
2018/07/11	12	36.15	67	36.54	37.15	-55	11,380	-0.48%
2018/07/10	1	32.83	12	33.55	33.80	-11	10,879	-0.10%
2018/07/06	6	31.53	1	31.60	31.20	5	11,464	0.04%
2018/07/03	11	32.31	0	0.00	32.10	11	13,006	0.08%
2018/07/02	1	34.00	0	0.00	33.10	1	13,314	0.01%
2018/06/29	1	34.05	1	33.90	33.90	0	13,399	0.00%
2018/06/28	1	33.40	2	33.40	33.70	-1	13,502	-0.01%
2018/06/27	13	33.08	1	33.90	32.90	12	13,814	0.09%
2018/06/26	1	33.20	1	33.20	33.30	0	13,867	0.00%
2018/06/25	2	34.95	6	34.67	33.80	-4	13,903	-0.03%
2018/06/22	0	0.00	10	33.58	33.20	-10	13,990	-0.07%
2018/06/21	6	33.31	0	0.00	33.50	6	14,047	0.04%
2018/06/20	9	32.66	1	33.55	32.60	8	14,114	0.06%
2018/06/19	8	34.06	0	0.00	33.75	8	14,119	0.06%
2018/06/15	8	35.30	13	35.55	35.20	-5	14,158	-0.04%
2018/06/13	7	35.05	0	0.00	34.70	7	14,041	0.05%
2018/06/12	0	0.00	15	35.95	35.45	-15	14,084	-0.11%
2018/06/11	0	0.00	6	35.90	35.40	-6	13,952	-0.04%
2018/06/07	10	35.53	26	35.51	35.20	-16	13,820	-0.12%
2018/06/06	25	35.75	10	35.80	35.70	15	13,746	0.11%
2018/06/05	6	35.91	0	0.00	35.75	6	13,586	0.04%
2018/06/04	55	36.52	7	36.81	36.30	48	13,518	0.36%
2018/06/01	13	35.68	12	35.71	36.20	1	13,373	0.01%
2018/05/31	31	34.25	0	0.00	34.25	31	13,216	0.23%
2018/05/30	4	34.40	0	0.00	34.40	4	13,214	0.03%
2018/05/29	5	35.82	6	36.03	35.20	-1	13,382	-0.01%
2018/05/28	10	34.88	19	35.03	34.90	-9	13,185	-0.07%
2018/05/25	10	33.27	3	33.17	33.10	7	12,886	0.05%
2018/05/24	5	33.93	0	0.00	34.00	5	12,837	0.04%
2018/05/23	24	34.47	4	34.36	34.05	20	12,805	0.16%
2018/05/22	32	34.10	46	34.61	35.20	-14	12,626	-0.11%
2018/05/21	0	0.00	1	32.00	32.00	-1	12,098	-0.01%
2018/05/18	1	31.20	1	30.60	30.60	0	11,960	0.00%
2018/05/17	2	30.70	20	30.70	30.85	-18	11,992	-0.15%
2018/05/16	1	32.15	0	0.00	31.50	1	12,003	0.01%
2018/05/14	0	0.00	2	32.25	31.75	-2	12,428	-0.02%
2018/05/11	12	31.40	0	0.00	31.50	12	12,508	0.10%
2018/05/10	0	0.00	3	32.13	32.20	-3	12,735	-0.02%
2018/05/09	3	31.20	0	0.00	31.40	3	13,108	0.02%
2018/05/08	7	31.29	2	32.00	31.55	5	14,501	0.03%
2018/05/07	11	31.41	0	0.00	31.20	11	14,808	0.07%
2018/05/04	3	33.45	1	33.10	33.10	2	14,713	0.01%
2018/05/03	0	0.00	2	33.20	33.10	-2	14,648	-0.01%
2018/05/02	1	33.15	7	33.01	33.00	-6	14,712	-0.04%
2018/04/30	0	0.00	30	33.30	33.05	-30	14,683	-0.20%
2018/04/27	6	32.22	2	32.55	32.30	4	14,913	0.03%
2018/04/26	12	32.65	4	33.86	32.00	8	15,227	0.05%
2018/04/25	10	34.56	0	0.00	34.50	10	15,131	0.07%
2018/04/24	36	32.62	28	34.39	34.00	8	15,052	0.05%
2018/04/23	67	34.90	32	34.14	33.60	35	14,844	0.24%
2018/04/20	9	34.99	3	35.20	34.65	6	14,749	0.04%
2018/04/19	18	35.19	0	0.00	35.00	18	14,655	0.12%
2018/04/18	9	35.74	0	0.00	34.70	9	14,658	0.06%
2018/04/17	12	35.97	0	0.00	35.50	12	14,648	0.08%
2018/04/16	8	37.15	24	37.13	37.60	-16	14,689	-0.11%
2018/04/13	9	35.94	1	36.20	36.30	8	14,611	0.05%
2018/04/12	16	36.27	9	36.88	36.20	7	14,567	0.05%
2018/04/11	16	36.93	0	0.00	35.30	16	14,156	0.11%
2018/04/10	17	38.78	1	38.60	38.20	16	13,821	0.12%
2018/04/09	8	41.51	0	0.00	40.50	8	13,502	0.06%
2018/04/03	6	46.10	5	46.15	45.00	1	13,180	0.01%
2018/04/02	0	0.00	2	49.60	48.95	-2	12,886	-0.02%
2018/03/31	7	50.38	6	50.53	49.80	1	12,835	0.01%
2018/03/30	11	50.02	10	49.72	50.00	1	12,756	0.01%
2018/03/29	6	49.58	6	48.99	48.25	0	12,456	0.00%
2018/03/28	2	49.10	2	49.25	48.90	0	12,459	0.00%
2018/03/27	7	49.60	5	49.66	49.85	2	12,570	0.02%
2018/03/23	3	47.10	2	47.00	47.00	1	12,330	0.01%
2018/03/22	1	48.80	11	48.54	48.55	-10	12,284	-0.08%
2018/03/21	3	48.33	3	48.83	48.50	0	12,226	0.00%
2018/03/20	1	47.30	3	47.03	47.60	-2	12,144	-0.02%
2018/03/16	10	46.17	3	46.33	47.10	7	12,420	0.06%
2018/03/15	1	45.30	0	0.00	45.25	1	12,521	0.01%
2018/03/14	0	0.00	6	45.28	45.15	-6	12,655	-0.05%
2018/03/13	0	0.00	7	45.83	46.00	-7	12,882	-0.05%
2018/03/12	4	46.25	5	45.96	45.60	-1	13,218	-0.01%
2018/03/09	0	0.00	7	45.71	45.95	-7	13,279	-0.05%
2018/03/08	2	44.60	0	0.00	44.60	2	13,215	0.02%
2018/03/07	0	0.00	1	44.70	44.15	-1	13,213	-0.01%
2018/03/06	11	45.00	12	45.23	45.50	-1	13,345	-0.01%
2018/03/05	9	44.54	6	44.83	44.30	3	13,349	0.02%
2018/03/02	3	44.25	0	0.00	44.55	3	13,462	0.02%
2018/03/01	7	46.31	3	46.80	46.10	4	13,309	0.03%
2018/02/27	1	48.30	30	47.80	47.25	-29	13,353	-0.22%
2018/02/26	2	47.85	1	48.25	47.60	1	13,472	0.01%
2018/02/23	28	48.17	3	48.03	47.80	25	13,931	0.18%
2018/02/22	14	48.40	0	0.00	48.10	14	14,128	0.10%
2018/02/21	3	47.62	12	48.41	50.50	-9	14,260	-0.06%
2018/02/12	4	46.94	2	45.95	46.15	2	14,596	0.01%
2018/02/09	4	46.24	3	46.17	46.50	1	15,312	0.01%
2018/02/08	5	47.69	4	48.08	47.50	1	16,522	0.01%
2018/02/07	4	48.93	3	48.60	49.00	1	17,249	0.01%
2018/02/06	4	46.19	2	46.75	46.50	2	17,155	0.01%
2018/02/05	0	0.00	2	48.05	48.50	-2	16,883	-0.01%
2018/02/02	21	50.29	20	50.00	49.70	1	16,783	0.01%
2018/02/01	28	52.98	20	53.23	51.40	8	16,594	0.05%
2018/01/31	29	55.03	16	55.61	53.10	13	16,249	0.08%
2018/01/30	12	53.43	17	53.84	53.10	-5	14,707	-0.03%
2018/01/29	0	0.00	2	51.60	51.50	-2	14,188	-0.01%
2018/01/25	3	51.13	1	51.00	49.50	2	14,094	0.01%
2018/01/24	2	50.80	2	50.50	51.20	0	14,062	0.00%
2018/01/23	3	53.03	6	52.32	50.30	-3	14,143	-0.02%
2018/01/22	5	51.95	7	51.69	53.40	-2	13,899	-0.01%
2018/01/18	4	48.66	0	0.00	47.35	4	13,612	0.03%
2018/01/16	3	48.05	3	48.35	48.15	0	13,914	0.00%
2018/01/15	5	49.54	1	49.55	48.60	4	13,971	0.03%
2018/01/12	6	50.01	7	50.01	49.95	-1	13,983	-0.01%
2018/01/11	0	0.00	2	50.35	49.45	-2	13,887	-0.01%
2018/01/10	12	48.86	26	48.99	49.40	-14	13,737	-0.10%
2018/01/09	0	0.00	5	46.67	46.90	-5	13,549	-0.04%
2018/01/08	10	47.18	8	47.30	47.50	2	13,458	0.01%
2018/01/05	5	45.70	22	45.66	46.30	-17	13,568	-0.13%
2018/01/04	5	45.84	2	46.35	45.80	3	13,668	0.02%
2018/01/03	3.5	45.94	6	45.31	46.35	-2.5	13,721	-0.02%
2018/01/02	16	45.80	12	46.24	45.55	4	13,633	0.03%