元太 (8069)-元富-埔里券商分點個股進出

台股 » 個股 » 元太 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元太

(8069)

可現股當沖

股價
217.5
漲跌
▲1.5
漲幅
+0.69%
成交量
5,332張
產業
上櫃光電類股
1437人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－元富-埔里券商分點個股進出

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-埔里券商分點個股進出
元富-埔里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	220.50	3	216.50	217.50	0	8,148	0.00%
2024/05/02	1	216.00	5	220.00	216.00	-4	8,247	-0.05%
2024/04/30	5	214.48	0	0.00	210.00	5	8,213	0.06%
2024/04/29	2	227.00	0	0.00	220.50	2	8,180	0.02%
2024/04/26	0	0.00	2	229.25	227.50	-2	8,103	-0.02%
2024/04/25	0	0.00	9	218.17	216.50	-9	8,015	-0.11%
2024/04/24	8	212.56	0	0.00	209.00	8	7,906	0.10%
2024/04/23	0	0.00	7	209.29	208.00	-7	7,910	-0.09%
2024/04/22	1	210.00	0	0.00	207.00	1	7,885	0.01%
2024/04/19	8.2	216.47	1	224.00	215.00	7.2	7,795	0.09%
2024/04/18	6	228.00	1	232.50	225.50	5	7,695	0.06%
2024/04/17	1	228.09	0	0.00	229.00	1	7,574	0.01%
2024/04/16	0	0.00	3	238.33	237.00	-3	7,500	-0.04%
2024/04/15	3	243.33	0.1	242.00	241.00	2.9	7,467	0.04%
2024/04/12	1.1	243.04	1	240.00	245.00	0.1	7,483	0.00%
2024/04/11	1	242.00	2	236.50	242.00	-1	7,431	-0.01%
2024/04/10	1	239.50	3	235.00	240.00	-2	7,391	-0.03%
2024/04/09	0	0.00	1	230.50	231.00	-1	7,358	-0.01%
2024/04/08	4	231.00	4	234.00	232.00	0	7,348	0.00%
2024/03/29	1	230.00	1	229.00	229.00	0	7,556	0.00%
2024/03/28	1	228.00	0	0.00	227.00	1	7,624	0.01%
2024/03/26	0	0.00	2	233.25	229.50	-2	7,926	-0.03%
2024/03/25	0	0.00	1	232.00	237.00	-1	7,892	-0.01%
2024/03/22	2	236.75	1	234.00	236.50	1	7,858	0.01%
2024/03/21	2	240.75	3	241.17	236.50	-1	7,785	-0.01%
2024/03/20	0.1	240.50	2	239.25	238.50	-1.9	7,913	-0.02%
2024/03/19	1	241.50	0	0.00	239.50	1	7,963	0.01%
2024/03/18	1	236.50	0	0.00	244.50	1	7,934	0.01%
2024/03/15	0	0.00	1	234.00	234.00	-1	7,914	-0.01%
2024/03/13	0	0.00	1	230.00	230.50	-1	7,846	-0.01%
2024/03/12	1.3	235.30	5	238.30	236.00	-3.8	7,793	-0.05%
2024/03/08	7	232.86	2	241.50	222.50	5	7,635	0.07%
2024/03/07	1	235.00	1	240.50	240.00	0	7,314	0.00%
2024/03/06	9	240.33	0	0.00	241.00	9	7,264	0.12%
2024/03/04	1.1	255.29	1	248.50	246.50	0.1	7,191	0.00%
2024/03/01	1	250.94	2.1	251.26	253.00	-1.1	7,109	-0.02%
2024/02/29	1	233.06	6	240.67	246.00	-5	6,948	-0.07%
2024/02/27	3	227.50	1	227.00	230.00	2	6,664	0.03%
2024/02/26	0	0.00	3	222.50	223.50	-3	6,590	-0.05%
2024/02/23	0	0.00	1	230.50	231.50	-1	6,505	-0.02%
2024/02/21	2	231.25	0	0.00	232.00	2	6,489	0.03%
2024/02/20	0	0.00	1	226.00	228.50	-1	6,446	-0.02%
2024/02/19	1	225.00	0.2	222.00	223.00	0.8	6,536	0.01%
2024/02/16	1	229.00	2	230.00	226.00	-1	6,577	-0.02%
2024/02/15	0	0.00	5.3	228.00	229.00	-5.3	6,481	-0.08%
2024/02/02	0.2	214.00	1	215.50	214.00	-0.8	6,223	-0.01%
2024/02/01	2	214.00	0.5	213.50	213.50	1.5	6,168	0.02%
2024/01/31	2	216.50	0.1	216.00	208.00	1.9	6,050	0.03%
2024/01/30	1	214.50	0.2	215.00	212.00	0.8	5,985	0.01%
2024/01/29	1	214.00	1	211.61	216.00	0	5,987	0.00%
2024/01/26	1	216.50	9	217.78	217.00	-8	5,799	-0.14%
2024/01/25	0	0.00	3	198.33	200.50	-3	5,280	-0.06%
2024/01/24	0	0.00	2	196.01	193.50	-2	5,127	-0.04%
2024/01/16	0.2	186.00	0	0.00	186.00	0.2	4,946	0.00%
2024/01/12	0	0.00	2	186.50	187.50	-2	5,205	-0.04%
2024/01/11	1	186.50	1	187.00	187.00	0	5,273	0.00%
2024/01/10	1	184.00	1	183.50	187.00	0	5,293	0.00%
2024/01/08	2	193.25	0	0.00	192.00	2	5,267	0.04%
2024/01/04	0	0.00	1	189.00	188.00	-1	5,308	-0.02%
2024/01/03	1	188.50	0	0.00	189.50	1	5,427	0.02%
2023/12/27	1	200.50	3	202.17	203.00	-2	5,510	-0.04%
2023/12/26	0	0.00	1	196.00	193.50	-1	5,340	-0.02%
2023/12/25	5	198.60	1	198.00	197.00	4	5,297	0.08%
2023/12/22	3	195.33	16	189.72	197.00	-13	5,205	-0.25%
2023/12/21	1.3	181.77	0	0.00	182.00	1.3	4,892	0.03%
2023/12/20	0	0.00	0	181.00	181.00	0	4,888	0.00%
2023/12/19	1	178.00	0	0.00	177.00	1	4,911	0.02%
2023/12/18	1	178.50	0	0.00	178.50	1	4,963	0.02%
2023/12/15	1	181.00	1	182.00	180.00	0	5,028	0.00%
2023/12/14	8	180.31	1	180.00	181.00	7	4,950	0.14%
2023/12/13	0	177.00	0	0.00	176.50	0	4,892	0.00%
2023/12/12	0	0.00	1	176.00	174.50	-1	4,944	-0.02%
2023/12/11	1	176.00	0	0.00	176.00	1	4,983	0.02%
2023/12/07	0	0.00	1	178.50	180.50	-1	5,225	-0.02%
2023/11/27	1	174.50	0	0.00	173.50	1	5,373	0.02%
2023/11/21	1	176.50	0	0.00	176.00	1	5,460	0.02%
2023/11/16	0	0.00	1	179.00	180.50	-1	5,583	-0.02%
2023/11/15	0	0.00	1.1	179.96	180.00	-1.1	5,481	-0.02%
2023/11/13	0	0.00	1	176.00	174.50	-1	6,164	-0.02%
2023/11/10	0	0.00	1	174.00	173.50	-1	6,445	-0.02%
2023/11/09	0	0.00	1	171.00	172.50	-1	6,645	-0.02%
2023/11/07	0	168.50	0	0.00	168.50	0	6,755	0.00%
2023/11/06	4	176.50	1	180.50	173.00	3	6,738	0.04%
2023/10/30	0	169.00	0	0.00	169.00	0	7,005	0.00%
2023/10/27	0	170.50	0	0.00	169.50	0	7,071	0.00%
2023/10/26	0	168.00	0	0.00	167.00	0	7,216	0.00%
2023/10/25	0	0.00	1	172.00	173.00	-1	7,299	-0.01%
2023/10/24	0	168.00	0	0.00	170.00	0	7,342	0.00%
2023/10/23	2	166.30	0	0.00	168.00	2	7,307	0.03%
2023/10/20	2	174.25	0	0.00	173.00	2	7,205	0.03%
2023/10/19	0	0.00	1	177.50	178.50	-1	7,130	-0.01%
2023/10/17	1	179.00	0	0.00	178.50	1	7,183	0.01%
2023/10/16	0.1	181.50	0	0.00	179.00	0.1	7,225	0.00%
2023/10/12	0	0.00	1	185.50	185.00	-1	7,245	-0.01%
2023/10/11	0	0.00	1	179.50	181.00	-1	7,233	-0.01%
2023/10/06	1	181.50	2	184.00	182.00	-1	7,202	-0.01%
2023/10/05	1	183.00	0	0.00	182.50	1	7,158	0.01%
2023/10/03	1	181.00	0	0.00	179.50	1	7,188	0.01%
2023/10/02	1	180.00	0	0.00	181.50	1	7,202	0.01%
2023/09/27	0	0.00	3	177.67	178.50	-3	7,294	-0.04%
2023/09/25	2	183.00	0	0.00	182.00	2	7,373	0.03%
2023/09/22	2	176.00	0	0.00	179.50	2	7,489	0.03%
2023/09/21	0	0.00	3	179.50	178.00	-3	7,579	-0.04%
2023/09/20	0	0.00	1	183.00	180.00	-1	7,664	-0.01%
2023/09/19	1	184.00	0	0.00	181.00	1	7,767	0.01%
2023/09/18	1	179.00	0	0.00	178.50	1	8,282	0.01%
2023/09/15	4	181.00	1	181.00	180.00	3	8,323	0.04%
2023/09/14	2	181.75	0	0.00	182.50	2	8,376	0.02%
2023/09/12	1.4	173.06	0	0.00	172.00	1.4	8,365	0.02%
2023/09/11	0	0.00	1	179.00	178.50	-1	8,287	-0.01%
2023/09/08	1	180.00	2	179.50	179.50	-1	8,389	-0.01%
2023/09/07	1.2	184.90	0	0.00	183.50	1.2	8,546	0.01%
2023/09/06	0.1	186.50	1	186.50	186.50	-1	8,648	-0.01%
2023/09/04	1	184.50	0	186.50	184.00	1	8,982	0.01%
2023/09/01	0	0.00	2	187.25	188.00	-2	9,011	-0.02%
2023/08/30	0.1	183.00	0	0.00	182.50	0.1	9,211	0.00%
2023/08/29	0	0.00	1	185.00	184.50	-1	9,456	-0.01%
2023/08/28	3	181.17	0	0.00	181.50	3	9,482	0.03%
2023/08/24	0.1	187.00	2	186.00	185.00	-1.9	9,619	-0.02%
2023/08/23	1	178.50	0	0.00	180.00	1	9,749	0.01%
2023/08/22	1	181.00	2	180.00	181.00	-1	9,975	-0.01%
2023/08/21	2	181.00	1	179.50	179.50	1	9,991	0.01%
2023/08/18	3.3	181.69	1	179.00	181.00	2.3	10,044	0.02%
2023/08/17	5	179.39	3	179.83	183.50	2	9,996	0.02%
2023/08/16	0	195.06	0	0.00	191.00	0	9,513	0.00%
2023/08/15	1	203.00	1	200.00	202.50	0	9,446	0.00%
2023/08/14	0	199.50	0	0.00	201.00	0	9,624	0.00%
2023/08/11	6	207.25	0	0.00	204.50	6	9,901	0.06%
2023/08/10	7.2	209.09	0	0.00	208.50	7.2	10,024	0.07%
2023/08/09	1	220.48	0	0.00	218.00	1	9,974	0.01%
2023/08/08	2	226.50	5.1	224.81	225.50	-3.1	10,000	-0.03%
2023/08/07	0	0.00	1	228.00	228.00	-1	9,996	-0.01%
2023/08/04	2	218.25	1	217.50	217.50	1	9,939	0.01%
2023/08/02	0	0.00	6	221.17	220.50	-6	9,958	-0.06%
2023/07/31	1	226.00	2	226.00	225.00	-1	10,323	-0.01%
2023/07/28	1	222.50	5	219.60	221.50	-4	10,400	-0.04%
2023/07/27	3	208.83	1	213.00	213.00	2	10,711	0.02%
2023/07/26	1	207.50	0	0.00	208.50	1	11,395	0.01%
2023/07/25	2	207.00	0	0.00	208.00	2	11,620	0.02%
2023/07/20	1	216.97	2	216.00	213.00	-1	11,800	-0.01%
2023/07/19	1	223.00	2	220.75	219.00	-1	11,899	-0.01%
2023/07/18	1	220.00	0	0.00	222.00	1	12,083	0.01%
2023/07/17	2	220.75	5	218.80	218.50	-3	12,170	-0.02%
2023/07/14	7	220.00	10	219.25	220.50	-3	12,292	-0.02%
2023/07/13	1	225.40	0	0.00	221.00	1	12,382	0.01%
2023/07/12	1	222.50	1	223.50	221.50	0	12,447	0.00%
2023/07/10	0	0.00	11	214.77	212.00	-11	12,593	-0.09%
2023/07/07	0	211.50	0	0.00	212.50	0	12,723	0.00%
2023/07/06	1	217.04	0	0.00	216.50	1	12,802	0.01%
2023/07/05	0	0.00	1	223.50	223.50	-1	13,110	-0.01%
2023/07/04	1	224.50	0	0.00	224.50	1	13,391	0.01%
2023/06/30	3	224.33	0	0.00	225.00	3	13,825	0.02%
2023/06/29	0	0.00	9	218.39	220.50	-9	13,824	-0.07%
2023/06/28	2	212.50	0	0.00	215.00	2	13,779	0.01%
2023/06/27	11.1	212.02	2	212.50	211.50	9.1	13,714	0.07%
2023/06/26	12	207.75	1	207.50	207.50	11	13,656	0.08%
2023/06/20	2	225.75	1.1	226.68	227.00	0.9	13,325	0.01%
2023/06/19	1	229.00	1.1	227.73	227.50	-0.1	13,442	0.00%
2023/06/16	2	230.00	1	228.50	228.50	1	13,454	0.01%
2023/06/15	3	234.83	4	230.88	231.00	-1	13,434	-0.01%
2023/06/14	5	234.60	4	235.00	235.00	1	13,455	0.01%
2023/06/13	1	235.59	4	240.75	241.00	-3	13,480	-0.02%
2023/06/12	1	227.00	2	228.00	226.50	-1	13,457	-0.01%
2023/06/09	3	227.50	3.1	227.03	227.00	-0.1	13,641	0.00%
2023/06/08	0	219.43	0	0.00	216.00	0	13,800	0.00%
2023/06/07	1	224.50	1	226.50	226.50	0	14,437	0.00%
2023/06/06	2	223.50	3	225.17	224.50	-1	14,667	-0.01%
2023/06/05	1	219.50	2.1	221.52	222.50	-1.1	14,787	-0.01%
2023/06/02	1	216.50	5	218.20	218.00	-4	14,948	-0.03%
2023/06/01	1	208.00	1	209.00	209.00	0	15,102	0.00%
2023/05/31	0	0.00	3	208.00	207.00	-3	15,223	-0.02%
2023/05/30	3	206.67	1.1	205.52	205.50	2	15,284	0.01%
2023/05/29	3	209.50	1.3	208.77	205.00	1.7	15,377	0.01%
2023/05/26	5	208.90	4	209.75	211.00	1	15,672	0.01%
2023/05/25	3	202.00	2.4	202.88	204.00	0.6	15,576	0.00%
2023/05/24	1	203.50	5	201.90	203.50	-4	15,794	-0.03%
2023/05/23	1	200.50	2.1	200.50	200.50	-1.1	15,994	-0.01%
2023/05/22	1	198.00	0	0.00	196.00	1	16,029	0.01%
2023/05/19	2	198.00	3	197.50	198.00	-1	16,148	-0.01%
2023/05/18	8	200.25	6	200.58	198.50	2	16,664	0.01%
2023/05/17	0	0.00	17	204.29	204.00	-17	16,424	-0.10%
2023/05/16	0	0.00	3	197.83	198.00	-3	16,328	-0.02%
2023/05/15	0	0.00	1	191.50	191.00	-1	16,291	-0.01%
2023/05/12	1	192.50	0	0.00	193.00	1	16,487	0.01%
2023/05/11	0	0.00	1	188.06	189.00	-1	16,727	-0.01%
2023/05/10	2	192.00	1.1	190.55	191.00	0.9	16,947	0.01%
2023/05/09	3	192.00	2	193.50	192.00	1	17,073	0.01%
2023/05/08	1	197.97	2	192.50	192.50	-1	17,251	-0.01%
2023/05/05	2.2	201.73	3.3	197.39	198.00	-1.1	17,369	-0.01%
2023/05/04	3	198.00	3	197.67	196.50	0	18,012	0.00%
2023/05/03	2.3	197.46	14.2	197.89	197.00	-11.9	18,098	-0.07%
2023/05/02	4	191.40	5.3	195.92	197.50	-1.3	17,881	-0.01%
2023/04/28	0	0.00	5.3	190.50	190.50	-5.3	17,603	-0.03%
2023/04/27	1	175.50	2	174.75	173.50	-1	17,597	-0.01%
2023/04/24	4.2	174.57	3	175.17	173.50	1.2	17,950	0.01%
2023/04/21	4	172.00	0	0.00	172.00	4	17,974	0.02%
2023/04/20	0	0.00	2	167.00	167.00	-2	18,203	-0.01%
2023/04/19	2.1	171.55	0	0.00	171.00	2.1	18,613	0.01%
2023/04/18	5	170.60	1	170.00	171.50	4	18,811	0.02%
2023/04/17	0.1	173.00	0	0.00	172.00	0.1	19,005	0.00%
2023/04/14	33	174.65	37	171.76	173.50	-4	19,254	-0.02%
2023/04/13	0	0.00	4	174.25	173.50	-4	19,349	-0.02%
2023/04/12	134	174.99	131.1	178.47	175.00	2.9	19,500	0.01%	大買/大賣/
2023/04/11	130.1	178.50	136	178.02	178.50	-5.9	19,579	-0.03%	大買/大賣/
2023/04/10	132	178.02	134	177.57	178.00	-2	19,623	-0.01%	大買/大賣/
2023/04/07	4.1	169.02	1	169.00	172.00	3.1	19,333	0.02%
2023/04/06	6.2	174.09	2	171.25	171.00	4.2	19,087	0.02%
2023/03/31	13	184.62	11	184.50	184.50	2	18,757	0.01%
2023/03/30	2	182.00	3	183.17	184.50	-1	18,956	-0.01%
2023/03/29	2	181.03	2	180.00	179.50	0	18,944	0.00%
2023/03/28	0	0.00	1	181.50	182.00	-1	19,128	-0.01%
2023/03/27	1	184.50	1	185.00	185.00	0	19,233	0.00%
2023/03/24	0.1	183.00	2.1	183.29	184.00	-2	19,458	-0.01%
2023/03/23	0	0.00	1	181.00	181.00	-1	19,549	-0.01%
2023/03/22	0.2	183.50	1	184.50	182.50	-0.8	20,129	0.00%
2023/03/21	1	178.50	4	179.00	178.50	-3	20,311	-0.01%
2023/03/20	0	0.00	6	177.50	177.00	-6	20,573	-0.03%
2023/03/17	6	176.58	0	177.00	175.50	6	20,951	0.03%
2023/03/16	2	174.25	0	0.00	173.50	2	21,229	0.01%
2023/03/15	5	177.10	2	179.00	174.00	3	21,596	0.01%
2023/03/14	9	176.17	8	174.81	174.00	1	21,825	0.00%
2023/03/13	5	176.60	5	176.50	176.00	0	21,869	0.00%
2023/03/10	15.4	181.38	2	182.00	180.00	13.4	21,694	0.06%
2023/03/09	17	201.32	20	204.15	199.50	-3	21,317	-0.01%
2023/03/08	2.1	200.52	0	0.00	201.00	2.1	21,404	0.01%
2023/03/07	8	206.94	5	205.00	205.00	3	21,612	0.01%
2023/03/06	10	202.50	3	205.67	207.50	7	21,672	0.03%
2023/03/03	17	195.50	16	196.75	192.50	1	21,756	0.00%
2023/03/02	7	194.21	5	196.00	194.50	2	22,171	0.01%
2023/03/01	1	193.00	0	0.00	193.00	1	22,508	0.00%
2023/02/24	8	195.00	7	194.64	194.50	1	22,873	0.00%
2023/02/23	24	202.92	24.1	201.91	202.00	-0.1	23,262	0.00%
2023/02/22	0	203.00	5	207.30	202.00	-5	24,058	-0.02%
2023/02/21	7.5	209.37	2	206.50	210.00	5.5	24,129	0.02%
2023/02/20	4	203.75	3	203.67	203.50	1	24,377	0.00%
2023/02/17	23	207.20	22	205.57	206.00	1	25,053	0.00%
2023/02/16	5.5	201.47	19	205.66	206.00	-13.5	25,127	-0.05%
2023/02/14	3	197.83	2	194.25	194.00	1	25,384	0.00%
2023/02/10	25	195.50	25	198.10	193.00	0	25,850	0.00%
2023/02/08	2	195.75	2.4	194.96	193.00	-0.4	26,283	0.00%
2023/02/07	2	190.00	0	0.00	193.00	2	26,566	0.01%
2023/02/06	0	0.00	2	192.00	191.50	-2	26,647	-0.01%
2023/02/03	1	191.00	5	192.00	190.50	-4	26,670	-0.01%
2023/02/02	35.2	186.87	26.3	185.21	190.50	8.9	26,475	0.03%
2023/02/01	0.1	176.00	10	176.50	179.00	-9.9	26,112	-0.04%
2023/01/30	8	175.19	5	177.00	173.50	3	26,138	0.01%
2023/01/17	2.2	175.91	1	176.50	176.00	1.2	25,983	0.00%
2023/01/16	28	176.46	35	174.91	176.50	-7	26,111	-0.03%
2023/01/13	14	172.89	13	173.00	173.00	1	26,318	0.00%
2023/01/12	16.1	174.60	17	172.32	172.00	-0.9	26,425	0.00%
2023/01/11	36	173.74	35	174.77	174.00	1	26,403	0.00%
2023/01/10	14	174.68	16	174.44	173.50	-2	26,451	-0.01%
2023/01/09	17	173.79	16	173.03	172.50	1	26,265	0.00%
2023/01/06	2	170.00	7	170.57	172.00	-5	26,179	-0.02%
2023/01/05	19	169.68	9	165.00	165.00	10	26,179	0.04%
2023/01/04	19	171.89	11	173.73	170.00	8	26,238	0.03%
2023/01/03	0	0.00	2	165.75	170.50	-2	26,247	-0.01%
2022/12/30	48	162.82	45.2	162.47	161.00	2.8	26,196	0.01%
2022/12/29	5	158.80	8	161.19	164.00	-3	26,189	-0.01%
2022/12/28	15	164.27	14	161.71	161.00	1	26,216	0.00%
2022/12/27	2	168.00	5	167.90	168.00	-3	26,263	-0.01%
2022/12/26	1	169.00	3	170.00	166.00	-2	26,416	-0.01%
2022/12/23	2	165.50	2	166.00	167.00	0	26,662	0.00%
2022/12/22	18	166.36	14	168.00	169.50	4	26,847	0.01%
2022/12/21	11	165.82	10	164.00	164.00	1	26,905	0.00%
2022/12/20	12	168.50	11	164.00	164.00	1	26,953	0.00%
2022/12/19	9	169.11	10	169.85	169.50	-1	27,091	0.00%
2022/12/16	11	172.00	11	168.82	168.00	0	27,192	0.00%
2022/12/15	9	176.33	9	177.67	177.00	0	27,037	0.00%
2022/12/14	12	171.04	20	176.58	178.50	-8	26,864	-0.03%
2022/12/13	10	170.10	7	165.21	165.00	3	26,294	0.01%
2022/12/12	22	168.05	21	170.07	171.00	1	26,022	0.00%
2022/12/09	19.1	169.89	18	170.33	170.00	1.1	25,876	0.00%
2022/12/08	10	172.85	21	170.36	169.50	-11	25,677	-0.04%
2022/12/07	9	175.83	7	172.29	172.00	2	25,533	0.01%
2022/12/06	10	185.55	9	183.67	181.50	1	25,368	0.00%
2022/12/05	15	184.27	8	186.44	186.00	7	25,288	0.03%
2022/12/02	0	0.00	2	180.25	181.00	-2	25,249	-0.01%
2022/12/01	7	182.43	5	177.50	177.50	2	25,343	0.01%
2022/11/30	10	175.75	8	181.00	181.00	2	25,232	0.01%
2022/11/29	10	181.60	6	177.25	177.00	4	25,069	0.02%
2022/11/28	1	180.00	6	181.92	184.00	-5	24,844	-0.02%
2022/11/25	5	177.50	7.2	179.72	177.50	-2.2	24,664	-0.01%
2022/11/24	9	173.83	12	177.63	178.00	-3	24,408	-0.01%
2022/11/23	10	165.50	10	168.90	169.00	0	24,076	0.00%
2022/11/22	41.1	163.94	38	163.53	163.50	3.1	23,799	0.01%
2022/11/21	18.1	163.55	19	163.26	164.00	-0.9	23,469	0.00%
2022/11/18	29.4	176.33	7	170.71	170.00	22.4	22,849	0.10%
2022/11/17	9.1	186.55	11	187.14	188.50	-1.9	22,015	-0.01%
2022/11/16	11.1	177.22	12	181.63	182.50	-0.9	21,904	0.00%
2022/11/15	22.3	182.62	18	179.50	178.50	4.3	21,782	0.02%
2022/11/14	1	196.00	0	0.00	193.50	1	21,755	0.00%
2022/11/11	26	195.65	27	196.57	189.50	-1	22,085	0.00%
2022/11/10	14	187.04	13	185.77	185.00	1	21,815	0.00%
2022/11/09	24	197.75	21	195.05	195.00	3	21,644	0.01%
2022/11/08	4	208.50	3	203.00	203.00	1	21,457	0.00%
2022/11/07	18	211.44	16	209.19	208.00	2	21,297	0.01%
2022/11/04	28	209.21	26	212.04	217.00	2	20,999	0.01%
2022/11/03	3	205.67	6	209.00	212.50	-3	20,765	-0.01%
2022/11/02	13	198.92	9	201.83	200.50	4	20,781	0.02%
2022/11/01	1	203.50	1	202.00	202.00	0	20,920	0.00%
2022/10/31	2	206.00	2	206.50	205.50	0	20,907	0.00%
2022/10/28	8	200.75	10	203.80	207.00	-2	20,928	-0.01%
2022/10/27	0	0.00	1	195.00	196.00	-1	20,654	0.00%
2022/10/26	11	184.64	11	184.05	186.00	0	20,510	0.00%
2022/10/25	18	182.61	17	182.68	182.50	1	20,514	0.00%
2022/10/24	8	184.75	9	184.94	185.00	-1	20,460	0.00%
2022/10/21	2	191.71	2	188.50	183.50	0	20,432	0.00%
2022/10/20	1	193.00	1	194.00	200.50	0	20,179	0.00%
2022/10/19	1	202.00	1	207.00	201.00	0	20,098	0.00%
2022/10/18	25	204.22	25	209.98	205.00	0	20,078	0.00%
2022/10/17	6	200.16	6	199.92	205.00	0	20,107	0.00%
2022/10/14	38	210.09	34	207.40	206.50	4	19,989	0.02%
2022/10/13	1	206.50	3	204.17	200.00	-2	19,795	-0.01%
2022/10/12	24	200.73	23	198.43	207.00	1	19,691	0.01%
2022/10/11	33	209.04	32	209.19	201.00	1	19,656	0.01%
2022/10/07	2	221.25	2	218.75	221.00	0	19,904	0.00%
2022/10/06	2	214.25	5	215.60	218.00	-3	20,385	-0.01%
2022/10/05	1	221.50	1	219.00	219.00	0	20,750	0.00%
2022/10/04	2	212.25	1	215.50	218.50	1	21,066	0.00%
2022/10/03	4	206.50	2	207.50	209.00	2	21,333	0.01%
2022/09/29	0	0.00	3	207.33	206.50	-3	22,711	-0.01%
2022/09/28	2	210.50	2	206.00	205.50	0	23,035	0.00%
2022/09/27	2	215.75	1	217.00	219.00	1	23,768	0.00%
2022/09/26	2.1	217.62	2	219.50	215.50	0.1	24,268	0.00%
2022/09/23	2	230.75	0	0.00	227.00	2	24,475	0.01%
2022/09/22	51	238.49	51	230.15	238.50	0	24,749	0.00%
2022/09/21	0	0.00	1	232.00	234.50	-1	24,902	0.00%
2022/09/19	6	233.50	6	233.17	234.00	0	25,194	0.00%
2022/09/16	1	235.50	0.1	234.00	234.50	0.9	25,504	0.00%
2022/09/15	5	243.20	4	243.75	240.00	1	26,060	0.00%
2022/09/14	5.1	241.22	1	242.00	242.50	4.1	26,125	0.02%
2022/09/13	0	0.00	1	248.00	248.50	-1	26,249	0.00%
2022/09/12	66.1	244.94	71	240.49	237.50	-4.9	26,185	-0.02%
2022/09/07	4	228.25	3	227.50	228.50	1	26,382	0.00%
2022/09/06	48.1	236.15	45	240.00	232.50	3.1	26,387	0.01%
2022/09/05	3	242.67	6	243.92	243.00	-3	26,468	-0.01%
2022/09/02	3	240.17	4	240.88	242.00	-1	26,588	0.00%
2022/09/01	3	234.33	1	238.50	233.50	2	26,784	0.01%
2022/08/31	53	245.67	53	240.42	239.50	0	26,958	0.00%
2022/08/30	51	245.65	47	239.22	247.00	4	26,980	0.01%
2022/08/29	62	240.20	61	234.33	240.50	1	27,013	0.00%
2022/08/26	3	242.50	3	243.00	240.00	0	27,221	0.00%
2022/08/25	1	250.00	0	0.00	244.00	1	27,195	0.00%
2022/08/24	46	241.04	46	243.45	241.00	0	27,382	0.00%
2022/08/23	52	243.38	56	241.72	243.50	-4	27,788	-0.01%
2022/08/22	47	248.23	47	243.72	243.50	0	28,218	0.00%
2022/08/19	52	245.87	51.1	248.50	241.50	0.9	28,532	0.00%
2022/08/18	61	228.08	65	221.86	238.00	-4	28,229	-0.01%
2022/08/17	59	217.47	59	218.47	216.50	0	28,012	0.00%
2022/08/16	71	218.73	74.2	213.42	217.00	-3.2	28,013	-0.01%
2022/08/15	61	205.57	60.2	198.82	211.50	0.8	28,004	0.00%
2022/08/12	64	198.35	61	197.96	198.00	3	28,163	0.01%
2022/08/11	60	199.51	59	202.46	197.00	1	28,840	0.00%
2022/08/10	61	196.48	62	197.01	196.50	-1	29,292	0.00%
2022/08/09	64	200.26	63	197.09	201.00	1	29,733	0.00%
2022/08/08	67	202.37	69.2	195.35	205.00	-2.2	29,733	-0.01%
2022/08/05	65	194.98	66	190.08	195.00	-1	29,821	0.00%
2022/08/04	68	179.25	72	183.23	188.00	-4	29,883	-0.01%
2022/08/03	70	181.59	66	184.44	181.00	4	30,183	0.01%
2022/08/02	64	186.00	65	185.99	186.00	-1	30,199	0.00%
2022/08/01	60	189.50	60	193.00	189.50	0	30,270	0.00%
2022/07/29	63	195.48	63	194.49	195.50	0	30,443	0.00%
2022/07/28	62	192.50	62	191.01	191.00	0	30,465	0.00%
2022/07/27	0	0.00	1	185.00	187.00	-1	30,360	0.00%
2022/07/26	1	189.00	0	0.00	186.50	1	30,392	0.00%
2022/07/25	0	0.00	2	184.00	185.50	-2	30,679	-0.01%
2022/07/22	1	188.00	3.1	190.81	188.00	-2.1	30,740	-0.01%
2022/07/21	2	184.00	0.1	184.50	186.00	1.9	30,751	0.01%
2022/07/20	0	0.00	1	184.00	180.50	-1	30,838	0.00%
2022/07/19	68	174.50	73	176.93	174.50	-5	30,855	-0.02%
2022/07/18	6	176.50	6	178.50	176.00	0	30,902	0.00%
2022/07/15	83	176.83	81	173.83	176.50	2	30,939	0.01%
2022/07/14	76	165.99	79	168.30	175.50	-3	30,749	-0.01%
2022/07/13	91	167.48	77	173.36	166.00	14	30,353	0.05%
2022/07/12	81	167.62	80	163.31	168.50	1	29,951	0.00%
2022/07/11	71	167.03	71	169.47	166.50	0	29,701	0.00%
2022/07/08	1	171.50	6	170.25	170.50	-5	29,604	-0.02%
2022/07/07	8	153.38	7	162.21	168.00	1	29,163	0.00%
2022/07/06	108	161.63	106	161.09	160.50	2	28,192	0.01%	大買/大賣/
2022/07/05	79	171.49	78	162.28	162.00	1	27,920	0.00%
2022/07/04	75	166.63	76	170.04	170.00	-1	27,225	0.00%
2022/07/01	1.3	173.58	1	170.50	170.00	0.3	26,936	0.00%
2022/06/30	3	192.85	2	199.75	188.50	1	26,824	0.00%
2022/06/29	1	207.00	1	202.50	209.00	0	26,768	0.00%
2022/06/27	2	202.25	1	205.00	204.00	1	27,511	0.00%
2022/06/24	1	198.50	0	0.00	196.00	1	27,640	0.00%
2022/06/23	105	195.33	104	196.44	197.00	1	27,833	0.00%	大買/大賣/
2022/06/22	60	194.50	63	188.74	188.50	-3	28,270	-0.01%
2022/06/21	65	195.82	64	198.63	199.00	1	28,926	0.00%
2022/06/20	60	192.68	61.1	200.96	192.50	-1.1	29,007	0.00%
2022/06/17	65	198.44	68	196.47	204.50	-3	29,177	-0.01%
2022/06/16	59	202.98	58	210.00	201.00	1	28,823	0.00%
2022/06/15	4	204.88	6	205.67	203.50	-2	29,010	-0.01%
2022/06/14	9	203.44	8	209.31	211.00	1	29,119	0.00%
2022/06/13	61	208.98	59	213.46	208.50	2	28,965	0.01%
2022/06/10	1	213.00	5	215.60	219.00	-4	28,896	-0.01%
2022/06/09	1	207.00	4	211.50	212.00	-3	28,690	-0.01%
2022/06/08	0	0.00	1	205.50	206.50	-1	28,613	0.00%
2022/06/07	2.2	197.11	0	0.00	200.50	2.2	28,659	0.01%
2022/06/06	6	204.67	5	207.00	202.50	1	28,801	0.00%
2022/06/02	1	211.00	0	0.00	209.00	1	28,755	0.00%
2022/06/01	1.1	209.23	2	212.00	209.50	-0.9	28,898	0.00%
2022/05/31	4	206.25	2	205.00	203.00	2	28,582	0.01%
2022/05/30	24.1	211.32	22	213.59	207.00	2.1	28,155	0.01%
2022/05/27	3	201.50	5	204.30	212.50	-2	27,660	-0.01%
2022/05/26	1	196.00	1	199.00	198.00	0	27,239	0.00%
2022/05/25	1	192.00	1	196.50	195.00	0	28,257	0.00%
2022/05/24	0	192.00	0	0.00	191.00	0	28,262	0.00%
2022/05/23	5.1	198.61	7.5	194.80	194.50	-2.4	28,328	-0.01%
2022/05/20	5	197.90	3	198.67	200.50	2	28,185	0.01%
2022/05/19	4	190.50	4	198.00	200.50	0	27,834	0.00%
2022/05/18	13	187.96	14	190.00	193.50	-1	27,147	0.00%
2022/05/17	4	179.88	7.2	183.17	186.50	-3.2	26,881	-0.01%
2022/05/16	3	174.50	7	176.00	178.50	-4	26,522	-0.02%
2022/05/13	12.2	164.21	3	166.83	169.00	9.2	26,300	0.03%
2022/05/12	3	168.17	10	171.00	165.50	-7	26,146	-0.03%
2022/05/11	2	178.50	5	176.80	173.00	-3	26,127	-0.01%
2022/05/10	1	170.00	3	169.33	173.00	-2	26,129	-0.01%
2022/05/09	3.1	170.03	0.2	171.50	170.00	2.9	26,308	0.01%
2022/05/06	5	167.50	8	166.88	172.50	-3	26,350	-0.01%
2022/05/05	22	170.50	14	170.14	173.50	8	26,415	0.03%
2022/05/04	6.2	166.96	0	0.00	167.00	6.2	26,359	0.02%
2022/05/03	1	170.00	10	173.50	171.50	-9	26,392	-0.03%
2022/04/29	3	175.00	4	177.88	174.00	-1	26,523	0.00%
2022/04/28	6	175.08	6	170.17	169.50	0	26,444	0.00%
2022/04/27	0	0.00	2	169.00	175.00	-2	26,567	-0.01%
2022/04/26	6	171.17	9	172.50	175.00	-3	26,696	-0.01%
2022/04/25	4	169.52	1	169.50	169.50	3	26,938	0.01%
2022/04/22	1	180.00	2.1	181.02	180.50	-1.1	26,942	0.00%
2022/04/21	0.1	185.00	2	185.25	185.00	-1.9	27,071	-0.01%
2022/04/20	12	184.38	10	179.55	179.00	2	27,297	0.01%
2022/04/19	2	175.50	1	177.50	177.00	1	27,306	0.00%
2022/04/18	1	170.00	1	171.00	169.50	0	27,393	0.00%
2022/04/15	4	175.00	3	171.50	170.50	1	27,735	0.00%
2022/04/14	9	179.39	10	179.50	179.50	-1	28,304	0.00%
2022/04/13	9	172.28	8	173.38	173.00	1	28,427	0.00%
2022/04/12	2	168.25	3	169.00	169.50	-1	28,619	0.00%
2022/04/11	4	167.00	0	0.00	168.00	4	28,722	0.01%
2022/04/08	6	176.00	6	173.08	174.50	0	28,998	0.00%
2022/04/07	1.1	175.79	4	171.00	168.00	-2.9	28,841	-0.01%
2022/04/06	0	0.00	2	176.50	176.50	-2	28,591	-0.01%
2022/04/01	2	181.48	1.1	178.15	180.50	0.9	28,306	0.00%
2022/03/31	2.1	185.24	6	184.58	185.00	-3.9	28,140	-0.01%
2022/03/30	8.3	179.64	8	181.06	179.50	0.3	28,215	0.00%
2022/03/29	2.1	178.81	2	177.25	179.50	0.1	27,933	0.00%
2022/03/28	11	177.23	7	178.71	181.50	4	27,650	0.01%
2022/03/25	7.1	177.88	7.1	176.24	177.00	0	27,280	0.00%
2022/03/24	5	164.60	4.2	163.57	172.50	0.8	26,557	0.00%
2022/03/23	1	156.50	6	155.42	157.00	-5	25,865	-0.02%
2022/03/22	4	150.75	6	150.42	153.00	-2	26,108	-0.01%
2022/03/18	0	0.00	2	145.25	145.50	-2	26,077	-0.01%
2022/03/17	0.2	139.00	1	136.50	140.00	-0.8	25,941	0.00%
2022/03/16	2	130.50	2	130.75	130.00	0	25,870	0.00%
2022/03/15	1	127.00	1	129.00	126.50	0	26,235	0.00%
2022/03/14	3	131.33	4	134.13	136.00	-1	26,500	0.00%
2022/03/11	6	131.58	5	132.40	132.00	1	26,591	0.00%
2022/03/10	2	133.50	11	136.50	131.00	-9	26,570	-0.03%
2022/03/09	3	131.83	3	134.67	134.50	0	26,616	0.00%
2022/03/08	9.1	132.06	2.2	132.64	130.00	6.9	26,447	0.03%
2022/03/07	2.1	137.26	0	0.00	138.00	2.1	26,398	0.01%
2022/03/04	5	147.10	3	147.67	147.00	2	26,573	0.01%
2022/03/03	2.1	148.95	2	146.50	146.50	0.1	26,961	0.00%
2022/03/02	5	148.40	6	146.42	146.50	-1	27,141	0.00%
2022/03/01	4	150.88	2	150.75	150.00	2	27,201	0.01%
2022/02/25	3	151.50	2	147.50	147.50	1	27,962	0.00%
2022/02/24	5.1	151.54	6	149.42	147.00	-1	26,920	0.00%
2022/02/23	3	149.83	7	151.86	152.50	-4	27,583	-0.01%
2022/02/22	2	149.75	2	145.25	146.00	0	28,880	0.00%
2022/02/21	1	147.00	1	149.00	149.00	0	28,897	0.00%
2022/02/18	2	145.75	2	146.00	146.00	0	28,964	0.00%
2022/02/17	4	142.88	6	144.75	146.00	-2	28,875	-0.01%
2022/02/16	3	141.33	1	140.50	140.50	2	28,656	0.01%
2022/02/15	3	141.50	7	141.57	138.00	-4	28,612	-0.01%
2022/02/14	7	141.43	8	142.44	141.50	-1	28,361	0.00%
2022/02/11	7	149.00	3	149.00	148.50	4	28,145	0.01%
2022/02/10	3.1	156.18	3	155.67	152.00	0.1	28,105	0.00%
2022/02/09	6	156.08	4	157.88	156.50	2	27,722	0.01%
2022/02/08	2.1	155.73	2	153.75	154.00	0.1	27,684	0.00%
2022/02/07	1	157.00	2	153.75	157.50	-1	27,610	0.00%
2022/01/26	2.1	148.18	7	146.86	146.50	-4.9	27,338	-0.02%
2022/01/25	3	151.33	1	147.50	147.50	2	27,662	0.01%
2022/01/24	7	151.79	9	153.61	154.50	-2	27,855	-0.01%
2022/01/21	2	154.25	3	154.50	153.00	-1	27,721	0.00%
2022/01/20	4	156.63	3	155.50	155.50	1	27,787	0.00%
2022/01/19	3	158.00	5.1	157.84	160.00	-2.1	27,546	-0.01%
2022/01/18	4	155.63	9	155.94	157.50	-5	27,586	-0.02%
2022/01/17	5	150.30	4	151.50	153.00	1	27,342	0.00%
2022/01/14	6	146.25	2	148.50	149.50	4	27,570	0.01%
2022/01/13	15	138.43	17	140.59	145.50	-2	27,268	-0.01%
2022/01/12	3	146.00	1	144.00	146.00	2	26,742	0.01%
2022/01/11	11	149.73	8.1	149.50	148.00	2.9	26,472	0.01%
2022/01/10	4	148.50	4	148.75	147.00	0	26,245	0.00%
2022/01/07	14	154.00	8.1	152.37	150.00	5.9	25,915	0.02%
2022/01/06	1.3	153.88	1	156.00	158.50	0.3	25,141	0.00%
2022/01/05	8	158.25	6	154.00	152.00	2	24,830	0.01%
2022/01/04	10.1	155.65	12	156.33	156.50	-1.9	24,805	-0.01%
2022/01/03	6	155.42	5	157.40	155.00	1	24,513	0.00%
2021/12/30	2	147.25	5	149.80	151.00	-3	23,918	-0.01%
2021/12/29	3	148.00	2	146.00	146.00	1	23,910	0.00%
2021/12/28	3	148.17	2.2	148.23	148.50	0.8	24,017	0.00%
2021/12/27	4	148.00	4	147.63	146.50	0	23,982	0.00%
2021/12/24	5.1	148.72	6	150.25	148.00	-0.9	23,720	0.00%
2021/12/23	7	138.93	7	141.07	142.50	0	22,952	0.00%
2021/12/22	2	138.00	3	137.50	138.00	-1	23,031	0.00%
2021/12/21	6	134.50	6	136.00	136.50	0	23,073	0.00%
2021/12/20	4	141.88	1	139.00	134.00	3	23,026	0.01%
2021/12/17	2	142.25	2	143.00	143.00	0	23,008	0.00%
2021/12/16	2	137.50	4.3	140.05	143.00	-2.3	22,816	-0.01%
2021/12/15	3	134.33	2	135.00	135.00	1	22,129	0.00%
2021/12/14	2	131.75	3.3	134.00	135.00	-1.3	21,914	-0.01%
2021/12/13	5	138.10	3	135.00	135.00	2	21,607	0.01%
2021/12/10	2	133.25	6	134.25	136.00	-4	21,243	-0.02%
2021/12/09	18	131.67	20	133.18	131.50	-2	20,944	-0.01%
2021/12/08	19	129.58	15	130.47	133.00	4	20,495	0.02%
2021/12/07	3	125.83	13	126.46	129.00	-10	20,086	-0.05%
2021/12/06	13	122.00	7	121.43	123.00	6	19,850	0.03%
2021/12/03	8	121.75	14.5	123.64	127.00	-6.5	19,809	-0.03%
2021/12/02	1	124.00	2	120.25	118.00	-1	19,497	-0.01%
2021/12/01	18.5	121.33	17	119.76	122.00	1.5	19,303	0.01%
2021/11/30	15	125.20	12	125.67	125.50	3	19,069	0.02%
2021/11/29	2	119.75	6.2	120.66	123.00	-4.2	18,690	-0.02%
2021/11/26	10.1	118.68	7	116.64	116.50	3.1	18,253	0.02%
2021/11/25	8	122.31	11	121.91	124.00	-3	18,128	-0.02%
2021/11/24	46	125.99	43	123.90	121.50	3	18,025	0.02%
2021/11/23	10	118.90	9	120.89	122.00	1	17,380	0.01%
2021/11/22	19	118.05	16	119.97	121.00	3	17,102	0.02%
2021/11/19	20	114.83	31.8	115.98	117.00	-11.8	16,077	-0.07%
2021/11/18	1	103.50	8	106.50	106.50	-7	14,565	-0.05%
2021/11/17	1.2	95.40	10	95.42	97.00	-8.8	14,477	-0.06%
2021/11/16	4	91.90	3	92.73	93.00	1	14,555	0.01%
2021/11/15	5	93.02	2	92.95	92.90	3	14,594	0.02%
2021/11/12	5	94.20	4	94.78	94.00	1	14,618	0.01%
2021/11/11	1	92.00	2	92.20	91.30	-1	14,472	-0.01%
2021/11/10	1	91.30	0	0.00	90.40	1	14,615	0.01%
2021/11/09	2.1	91.28	5	92.82	90.40	-2.9	14,599	-0.02%
2021/11/08	5.2	89.90	5	89.10	88.30	0.2	14,387	0.00%
2021/11/05	4	92.10	23	89.04	93.40	-19	14,490	-0.13%
2021/11/04	39	92.94	20	91.71	90.60	19	14,242	0.13%
2021/11/03	4	93.50	8	94.13	93.70	-4	14,336	-0.03%
2021/11/02	6	94.90	2	96.70	93.10	4	14,258	0.03%
2021/11/01	8	95.16	21	96.23	95.60	-13	13,772	-0.09%
2021/10/29	15	91.27	29	91.39	91.90	-14	13,483	-0.10%
2021/10/28	46	91.01	36.2	90.89	90.90	9.9	13,464	0.07%
2021/10/27	12	88.47	4	88.20	88.20	8	13,179	0.06%
2021/10/26	20.2	89.37	8	89.51	88.30	12.2	13,181	0.09%
2021/10/25	2	86.65	2	86.35	87.10	0	12,835	0.00%
2021/10/22	11	85.58	16	86.00	86.60	-5	12,899	-0.04%
2021/10/20	0	0.00	1	81.60	81.10	-1	12,804	-0.01%
2021/10/18	3	79.87	9	79.78	80.50	-6	12,887	-0.05%
2021/10/15	1	79.00	3	78.73	79.00	-2	13,101	-0.02%
2021/10/14	2	74.50	2	75.10	74.50	0	13,458	0.00%
2021/10/13	10	78.43	3	78.43	77.30	7	13,687	0.05%
2021/10/12	2	78.05	2	78.90	78.90	0	13,570	0.00%
2021/10/07	0	0.00	8	72.33	72.60	-8	13,358	-0.06%
2021/10/06	38	71.63	31	72.90	70.70	7	13,536	0.05%
2021/10/05	11	68.70	4	69.35	70.60	7	13,501	0.05%
2021/10/04	4	70.55	1	70.20	69.00	3	13,401	0.02%
2021/10/01	11	72.73	0	0.00	72.50	11	13,377	0.08%
2021/09/29	2	74.60	1	73.80	73.10	1	13,839	0.01%
2021/09/28	4	80.98	1	81.40	78.70	3	13,692	0.02%
2021/09/27	1	81.70	3	81.70	82.40	-2	13,539	-0.01%
2021/09/24	2	81.20	5	81.24	82.50	-3	13,495	-0.02%
2021/09/23	0	0.00	4	77.13	78.80	-4	13,274	-0.03%
2021/09/17	1	76.30	0	0.00	75.70	1	13,406	0.01%
2021/09/16	5	76.26	3	76.57	76.50	2	13,475	0.01%
2021/09/15	1	77.30	2	77.00	76.20	-1	13,604	-0.01%
2021/09/14	1	78.40	0.1	77.92	78.10	0.9	13,889	0.01%
2021/09/13	3	78.67	2	79.70	77.50	1	14,245	0.01%
2021/09/10	2	78.95	2	78.50	78.90	0	14,266	0.00%
2021/09/09	3	76.43	4	77.58	77.30	-1	14,264	-0.01%
2021/09/08	9	76.57	8	77.13	76.30	1	14,439	0.01%
2021/09/07	2	73.35	2	75.20	75.20	0	14,533	0.00%
2021/09/03	3	76.33	0	0.00	75.80	3	14,783	0.02%
2021/09/02	4	76.28	3	78.23	75.80	1	14,745	0.01%
2021/09/01	4	78.55	1	79.00	78.50	3	14,701	0.02%
2021/08/31	6	78.22	1	77.00	78.30	5	14,683	0.03%
2021/08/30	9	80.59	4	80.60	80.50	5	14,568	0.03%
2021/08/27	6	82.72	4	81.73	82.40	2	14,439	0.01%
2021/08/26	2	79.90	4	79.30	80.30	-2	14,087	-0.01%
2021/08/25	3	75.90	3	77.17	77.00	0	14,095	0.00%
2021/08/24	1	77.00	0	0.00	76.00	1	14,144	0.01%
2021/08/23	1	77.30	0	0.00	77.50	1	14,026	0.01%
2021/08/20	4	75.75	3	77.40	77.20	1	13,897	0.01%
2021/08/19	2.1	75.43	2	74.80	73.00	0.1	13,602	0.00%
2021/08/18	0	0.00	2	72.20	77.10	-2	13,620	-0.01%
2021/08/16	5	73.98	6	74.50	76.20	-1	13,559	-0.01%
2021/08/13	2	77.90	0	0.00	76.00	2	13,425	0.01%
2021/08/12	0.1	77.30	0	0.00	78.80	0.1	13,651	0.00%
2021/08/11	1	78.22	1	79.60	77.20	0	13,660	0.00%
2021/08/09	4	83.03	0	0.00	80.90	4	13,602	0.03%
2021/08/06	0	0.00	1	87.80	87.30	-1	13,439	-0.01%
2021/08/05	1	89.00	5	88.82	88.30	-4	13,551	-0.03%
2021/08/04	3	88.63	5	89.06	88.20	-2	13,790	-0.01%
2021/08/03	0	0.00	2	87.25	87.80	-2	13,794	-0.01%
2021/07/30	1	82.10	0	0.00	80.60	1	13,528	0.01%
2021/07/29	3	82.13	3	82.50	83.10	0	13,469	0.00%
2021/07/27	12	87.70	0	0.00	85.10	12	13,395	0.09%
2021/07/26	0	0.00	5	90.00	89.70	-5	13,392	-0.04%
2021/07/23	2.1	86.41	0	0.00	87.20	2.1	13,495	0.02%
2021/07/22	0.2	87.33	0	0.00	86.70	0.2	13,627	0.00%
2021/07/21	8	89.19	2	90.60	84.70	6	13,517	0.04%
2021/07/20	2	88.10	2	89.50	91.70	0	13,586	0.00%
2021/07/19	0	0.00	3	86.57	89.60	-3	13,331	-0.02%
2021/07/15	1	83.70	0	0.00	83.80	1	13,148	0.01%
2021/07/14	1	85.00	3	85.47	85.10	-2	13,153	-0.02%
2021/07/13	2	85.45	1	87.60	85.80	1	13,029	0.01%
2021/07/12	1	83.70	4	84.28	84.20	-3	12,905	-0.02%
2021/07/09	2	82.95	6	83.12	83.20	-4	12,932	-0.03%
2021/07/08	3	81.27	0	0.00	82.10	3	12,967	0.02%
2021/07/07	3	81.23	5	81.94	81.60	-2	12,863	-0.02%
2021/07/06	9	81.47	5	81.18	80.10	4	12,696	0.03%
2021/07/05	2	77.25	3	75.90	77.50	-1	12,519	-0.01%
2021/07/02	1	74.00	3	74.23	74.20	-2	12,507	-0.02%
2021/07/01	2	76.10	1	75.10	74.20	1	12,619	0.01%
2021/06/30	1	75.10	3	74.07	74.60	-2	12,526	-0.02%
2021/06/29	1	75.40	0	0.00	74.10	1	12,405	0.01%
2021/06/28	1	73.80	2	75.40	75.60	-1	12,425	-0.01%
2021/06/24	6	73.43	1	73.60	73.50	5	12,357	0.04%
2021/06/23	15	75.44	14	75.13	74.80	1	12,292	0.01%
2021/06/22	3	73.07	3	73.07	72.40	0	12,022	0.00%
2021/06/21	0	0.00	1	71.40	70.40	-1	11,687	-0.01%
2021/06/18	2	70.90	0	0.00	70.60	2	11,698	0.02%
2021/06/17	1	69.60	0	0.00	71.20	1	11,722	0.01%
2021/06/16	1	68.00	1	70.70	69.30	0	11,791	0.00%
2021/06/15	2	66.60	1	66.60	67.80	1	11,687	0.01%
2021/06/11	0	0.00	1	64.20	63.60	-1	11,555	-0.01%
2021/06/10	0	0.00	2	64.30	64.00	-2	11,777	-0.02%
2021/06/09	1	65.30	2	64.70	65.00	-1	11,889	-0.01%
2021/06/08	1	66.10	2	65.10	64.80	-1	11,937	-0.01%
2021/06/07	2	63.30	0	0.00	64.10	2	11,934	0.02%
2021/06/04	0	0.00	1	65.30	64.30	-1	11,845	-0.01%
2021/06/02	1	65.60	0	0.00	64.30	1	11,861	0.01%
2021/06/01	3	63.57	2	63.05	64.00	1	11,763	0.01%
2021/05/27	1	61.30	2	61.45	60.80	-1	11,814	-0.01%
2021/05/26	4	60.88	2	62.25	62.00	2	11,829	0.02%
2021/05/25	0	0.00	8	60.40	62.10	-8	11,766	-0.07%
2021/05/20	8	58.33	2	58.25	57.50	6	11,905	0.05%
2021/05/19	1	54.90	4	56.38	56.80	-3	11,823	-0.03%
2021/05/18	3	55.40	1	56.20	55.80	2	12,099	0.02%
2021/05/17	2	54.05	0	0.00	52.20	2	12,110	0.02%
2021/05/14	1	56.50	5	57.52	56.80	-4	11,978	-0.03%
2021/05/13	0	0.00	2	55.20	55.20	-2	11,918	-0.02%
2021/05/12	3	53.97	5	55.24	54.50	-2	11,847	-0.02%
2021/05/11	10	56.49	10	57.64	55.30	0	11,750	0.00%
2021/05/10	5	59.66	4	59.80	59.90	1	12,020	0.01%
2021/05/07	1	61.10	2	60.85	61.40	-1	12,225	-0.01%
2021/05/06	5	58.64	0	0.00	59.00	5	12,352	0.04%
2021/05/05	3	59.83	7	60.81	58.90	-4	12,507	-0.03%
2021/05/04	7	60.06	2	61.50	60.50	5	12,696	0.04%
2021/05/03	3	64.43	0	0.00	63.00	3	12,729	0.02%
2021/04/29	3	67.53	3	69.07	66.40	0	12,823	0.00%
2021/04/28	2	66.15	4	65.98	65.70	-2	12,537	-0.02%
2021/04/26	3	61.90	0	0.00	62.80	3	12,303	0.02%
2021/04/23	5	58.50	4	58.98	61.40	1	11,914	0.01%
2021/04/22	3	57.80	1	58.20	55.90	2	11,783	0.02%
2021/04/21	0	0.00	7	57.64	57.30	-7	11,799	-0.06%
2021/04/20	1	57.10	3	57.17	57.40	-2	11,736	-0.02%
2021/04/19	0	0.00	2	55.30	55.60	-2	11,704	-0.02%
2021/04/15	0	0.00	1	55.00	56.00	-1	11,723	-0.01%
2021/04/14	4	52.20	2	53.00	52.90	2	11,656	0.02%
2021/04/13	5	54.74	0	0.00	54.00	5	11,682	0.04%
2021/04/12	0	0.00	1	55.40	54.60	-1	12,037	-0.01%
2021/04/09	1	55.40	6	55.98	55.30	-5	12,358	-0.04%
2021/04/08	1	56.90	3	56.70	57.00	-2	12,227	-0.02%
2021/04/07	1	55.40	3	55.80	56.70	-2	12,186	-0.02%
2021/04/06	1	55.20	0	0.00	54.90	1	12,081	0.01%
2021/04/01	1	55.20	0	0.00	55.00	1	12,093	0.01%
2021/03/31	3	54.67	0	0.00	55.10	3	12,061	0.02%
2021/03/29	4	54.98	0	0.00	54.20	4	12,152	0.03%
2021/03/26	0	0.00	2	54.00	54.50	-2	12,295	-0.02%
2021/03/24	0	0.00	2	54.50	54.30	-2	12,934	-0.02%
2021/03/23	0	0.00	6	53.40	53.40	-6	13,027	-0.05%
2021/03/19	0	0.00	1	53.20	54.80	-1	13,461	-0.01%
2021/03/18	6	53.83	0	0.00	53.90	6	13,316	0.05%
2021/03/17	8	53.39	8	52.55	52.60	0	13,694	0.00%
2021/03/16	3	52.60	4	52.25	53.50	-1	13,719	-0.01%
2021/03/15	0	0.00	10	51.83	52.10	-10	13,566	-0.07%
2021/03/12	1	50.10	0	0.00	50.40	1	13,435	0.01%
2021/03/11	6	49.91	0	0.00	51.10	6	13,364	0.04%
2021/03/10	1	49.30	0	0.00	49.20	1	13,455	0.01%
2021/03/09	3	49.35	0	0.00	49.40	3	13,567	0.02%
2021/03/05	2	49.70	0	0.00	49.00	2	13,605	0.01%
2021/03/04	1	50.90	9	50.94	50.20	-8	13,548	-0.06%
2021/03/03	1	50.90	0	0.00	50.90	1	13,466	0.01%
2021/03/02	2	51.65	0	0.00	50.80	2	13,458	0.01%
2021/02/26	1	50.10	1	50.10	50.50	0	13,419	0.00%
2021/02/25	6	50.78	2	50.70	51.10	4	13,502	0.03%
2021/02/24	2	50.50	1	50.30	49.70	1	13,605	0.01%
2021/02/23	2	51.90	0	0.00	51.40	2	13,783	0.01%
2021/02/22	1	52.90	4	53.38	53.00	-3	13,846	-0.02%
2021/02/19	5	51.78	2	51.90	52.60	3	13,716	0.02%
2021/02/18	2	50.20	10	50.83	52.60	-8	13,480	-0.06%
2021/02/17	7	49.51	0	0.00	49.35	7	13,096	0.05%
2021/02/05	1	48.10	0	0.00	48.05	1	12,921	0.01%
2021/02/04	2	49.50	0	0.00	48.50	2	12,838	0.02%
2021/02/02	6	49.54	0	0.00	49.60	6	12,568	0.05%
2021/02/01	2	49.70	3	50.37	50.50	-1	12,400	-0.01%
2021/01/27	0	0.00	1	50.00	49.55	-1	11,599	-0.01%
2021/01/26	0	0.00	4	49.54	49.25	-4	11,336	-0.04%
2021/01/25	1	48.65	1	49.05	48.60	0	11,053	0.00%
2021/01/22	0	0.00	11	47.41	48.10	-11	10,747	-0.10%
2021/01/21	2	44.95	5	44.84	45.35	-3	10,434	-0.03%
2021/01/20	0	0.00	3	44.32	43.35	-3	10,307	-0.03%
2021/01/18	4	43.93	0	0.00	44.80	4	10,163	0.04%
2021/01/15	0	0.00	1	45.60	44.30	-1	10,066	-0.01%
2021/01/14	3	46.35	7	46.18	45.25	-4	9,898	-0.04%
2021/01/13	1	46.20	1	45.85	46.05	0	9,753	0.00%
2021/01/12	10	46.88	2	47.20	46.30	8	9,641	0.08%
2021/01/11	4	47.33	2	47.80	47.80	2	9,521	0.02%
2021/01/08	3	47.28	4	48.25	47.45	-1	9,504	-0.01%
2021/01/07	6	48.33	3	48.62	48.15	3	9,418	0.03%
2021/01/06	4	47.76	1	49.00	47.05	3	9,411	0.03%
2021/01/05	2	48.75	18	49.66	49.00	-16	9,338	-0.17%
2021/01/04	0	0.00	6	48.21	48.50	-6	8,979	-0.07%
2020/12/30	3	45.90	0	0.00	45.95	3	8,502	0.04%
2020/12/29	3	46.05	2	46.48	45.65	1	8,427	0.01%
2020/12/28	2	46.15	0	46.85	46.65	2	8,355	0.02%
2020/12/25	1	45.50	0	0.00	45.30	1	8,273	0.01%
2020/12/24	1	46.10	0	0.00	45.45	1	8,225	0.01%
2020/12/22	6	47.54	4	45.10	45.50	2	8,084	0.02%
2020/12/21	3	47.47	1	47.60	48.20	2	7,859	0.03%
2020/12/18	3	47.12	8	46.10	46.10	-5	7,645	-0.07%
2020/12/16	9	45.95	0	0.00	46.90	9	6,983	0.13%
2020/12/15	4	45.00	0	0.00	43.80	4	6,570	0.06%
2020/12/14	2	45.35	0.1	44.90	46.00	1.9	6,367	0.03%
2020/12/11	1	45.35	2	45.63	45.40	-1	6,225	-0.02%
2020/12/10	0	0.00	12	43.04	43.45	-12	5,707	-0.21%
2020/12/09	3	42.50	0	0.00	42.20	3	5,573	0.05%
2020/12/08	0	0.00	1	42.90	42.85	-1	5,507	-0.02%
2020/12/04	0	0.00	1	43.60	43.05	-1	5,885	-0.02%
2020/12/03	0	0.00	5	43.08	42.75	-5	5,731	-0.09%
2020/12/01	4	41.80	1	42.20	42.50	3	5,581	0.05%
2020/11/30	2	41.80	3	41.40	41.00	-1	5,576	-0.02%
2020/11/27	3	41.73	0	0.00	41.75	3	5,694	0.05%
2020/11/26	2	42.05	0	0.00	41.95	2	5,804	0.03%
2020/11/25	2	41.53	0	0.00	41.90	2	5,880	0.03%
2020/11/24	0	0.00	40	42.38	42.10	-40	6,174	-0.65%
2020/11/23	1	42.75	0	0.00	42.80	1	6,054	0.02%
2020/11/20	0	0.00	6	41.83	41.90	-6	5,885	-0.10%
2020/11/19	0	0.00	7	40.54	40.70	-7	5,592	-0.13%
2020/11/18	1	39.95	0	0.00	39.95	1	5,521	0.02%
2020/11/16	3	39.40	0	0.00	39.35	3	5,868	0.05%
2020/11/13	5	39.38	0	0.00	39.35	5	6,110	0.08%
2020/11/12	1	39.45	0	0.00	39.35	1	6,406	0.02%
2020/11/11	4	39.63	0	0.00	39.85	4	6,551	0.06%
2020/11/10	1	39.25	0	0.00	39.40	1	6,801	0.01%
2020/11/09	1	39.90	0	0.00	39.80	1	7,407	0.01%
2020/11/06	1	39.70	1	39.70	39.30	0	7,464	0.00%
2020/11/05	1	39.30	5	40.20	39.30	-4	7,547	-0.05%
2020/10/27	1	39.20	20	38.95	39.15	-19	7,906	-0.24%
2020/10/26	0	0.00	6	39.17	39.10	-6	7,938	-0.08%
2020/10/23	1	38.80	0	0.00	38.85	1	7,975	0.01%
2020/10/21	6	38.59	0	0.00	38.45	6	8,166	0.07%
2020/10/15	2	39.53	0	0.00	39.50	2	8,647	0.02%
2020/10/14	1	39.40	2	39.55	39.65	-1	8,656	-0.01%
2020/10/13	2	36.85	0	0.00	38.10	2	8,795	0.02%
2020/10/08	0	0.00	3	38.60	38.35	-3	8,979	-0.03%
2020/10/06	3	38.95	2	39.20	39.05	1	9,384	0.01%
2020/09/30	1	37.80	0	0.00	38.10	1	9,882	0.01%
2020/09/28	0	0.00	2	37.95	37.90	-2	10,155	-0.02%
2020/09/25	1	38.55	1	38.25	37.60	0	10,413	0.00%
2020/09/24	13	38.86	0	0.00	38.55	13	10,511	0.12%
2020/09/22	9	40.07	0	0.00	40.05	9	11,084	0.08%
2020/09/15	0	0.00	2	41.85	41.65	-2	11,338	-0.02%
2020/09/14	0	0.00	3	41.82	41.70	-3	11,693	-0.03%
2020/09/11	0	0.00	10	40.53	41.10	-10	12,061	-0.08%
2020/09/10	11	41.21	0	0.00	40.80	11	12,189	0.09%
2020/09/09	1	41.25	5	41.16	41.15	-4	12,078	-0.03%
2020/09/07	2	40.45	0	0.00	40.10	2	12,136	0.02%
2020/09/04	1	40.45	8	40.17	40.65	-7	12,307	-0.06%
2020/09/03	0	0.00	3	41.12	41.00	-3	12,619	-0.02%
2020/09/01	3	40.90	0	0.00	40.60	3	13,354	0.02%
2020/08/28	1	41.55	1	42.05	41.40	0	13,442	0.00%
2020/08/27	1	39.85	0	0.00	40.05	1	13,279	0.01%
2020/08/26	1	39.85	0	0.00	39.80	1	13,449	0.01%
2020/08/21	1	38.60	0	0.00	38.50	1	14,062	0.01%
2020/08/20	12	38.93	0	0.00	38.50	12	14,188	0.08%
2020/08/19	5	40.15	3	40.30	40.10	2	14,272	0.01%
2020/08/18	12	41.62	13	41.25	41.20	-1	14,805	-0.01%
2020/08/17	3	43.88	15	44.13	43.50	-12	15,335	-0.08%
2020/08/14	17	43.50	0	0.00	43.55	17	15,665	0.11%
2020/08/13	12	43.69	22	42.38	44.00	-10	16,035	-0.06%
2020/08/12	4	41.15	0	0.00	40.90	4	15,663	0.03%
2020/08/11	1	40.60	0	0.00	41.30	1	15,714	0.01%
2020/08/10	0	0.00	2	41.70	40.60	-2	15,931	-0.01%
2020/08/07	1	40.35	0	0.00	40.20	1	16,099	0.01%
2020/08/06	0	0.00	1	41.60	41.10	-1	16,466	-0.01%
2020/08/05	0	0.00	1	41.35	41.40	-1	16,852	-0.01%
2020/08/04	0	0.00	4	42.15	41.50	-4	17,247	-0.02%
2020/08/03	8	40.85	0	0.00	41.20	8	17,674	0.05%
2020/07/29	10	40.77	0	0.00	40.90	10	17,928	0.06%
2020/07/24	0	0.00	5	41.48	41.30	-5	17,873	-0.03%
2020/07/23	4	42.14	4	41.89	42.00	0	17,960	0.00%
2020/07/22	0	0.00	11	42.73	42.80	-11	18,107	-0.06%
2020/07/21	0	0.00	1	41.35	41.50	-1	17,986	-0.01%
2020/07/20	5	39.60	0	0.00	39.65	5	17,840	0.03%
2020/07/17	5	40.45	0	0.00	39.85	5	17,837	0.03%
2020/07/16	0	0.00	6	43.26	43.25	-6	17,635	-0.03%
2020/07/15	7	42.64	2	42.80	42.50	5	17,423	0.03%
2020/07/14	5	42.98	0	0.00	42.50	5	17,379	0.03%
2020/07/13	3	43.52	1	43.55	44.50	2	17,295	0.01%
2020/07/10	0	0.00	1	42.80	42.50	-1	17,133	-0.01%
2020/07/09	6	41.95	7	41.67	41.95	-1	16,925	-0.01%
2020/07/08	7	43.44	15	43.49	43.85	-8	16,649	-0.05%
2020/07/07	5	43.82	3	43.88	43.50	2	16,597	0.01%
2020/07/06	11	44.31	7	43.77	44.00	4	16,597	0.02%
2020/07/03	3	43.15	1	43.70	43.00	2	16,418	0.01%
2020/07/02	4.1	42.18	11	42.30	43.95	-6.9	16,271	-0.04%
2020/07/01	11	41.39	5	41.95	41.95	6	15,947	0.04%
2020/06/30	1	40.80	1	40.85	40.60	0	15,644	0.00%
2020/06/29	3	40.97	1	40.65	40.65	2	15,658	0.01%
2020/06/24	0	0.00	6	40.91	40.50	-6	15,616	-0.04%
2020/06/23	3	40.92	14	40.73	40.65	-11	15,686	-0.07%
2020/06/19	13	40.96	2	41.10	40.50	11	15,803	0.07%
2020/06/18	2	38.98	18	39.39	40.60	-16	15,511	-0.10%
2020/06/17	4	38.38	0	0.00	38.40	4	15,081	0.03%
2020/06/16	13	38.06	2	38.18	38.75	11	15,016	0.07%
2020/06/15	1	38.15	1	37.85	37.70	0	15,009	0.00%
2020/06/12	1	38.05	0	0.00	37.95	1	14,993	0.01%
2020/06/11	1	38.55	11	38.05	38.20	-10	14,908	-0.07%
2020/06/10	3	37.40	0	0.00	38.05	3	14,791	0.02%
2020/06/09	11	38.16	0	0.00	37.35	11	14,569	0.08%
2020/06/08	2	40.05	0	0.00	40.55	2	13,891	0.01%
2020/06/05	0	0.00	6	40.48	40.80	-6	13,694	-0.04%
2020/06/03	2	41.50	5	41.58	41.10	-3	13,553	-0.02%
2020/06/02	0	0.00	1	41.20	41.00	-1	13,320	-0.01%
2020/06/01	4	41.45	9	40.84	41.85	-5	13,121	-0.04%
2020/05/29	8	41.09	0	0.00	40.60	8	12,818	0.06%
2020/05/28	6	41.23	2	41.68	40.55	4	12,660	0.03%
2020/05/27	15	41.78	27	41.95	41.60	-12	12,319	-0.10%
2020/05/26	7	41.62	0	0.00	41.70	7	12,135	0.06%
2020/05/25	14	42.16	15	41.72	42.30	-1	11,780	-0.01%
2020/05/22	2	39.98	3	40.20	39.80	-1	11,043	-0.01%
2020/05/21	5	38.85	3	38.60	38.85	2	10,233	0.02%
2020/05/20	5	36.43	13	37.22	39.05	-8	9,765	-0.08%
2020/05/19	16	36.79	8	36.90	36.30	8	9,161	0.09%
2020/05/18	8	35.76	2	36.15	36.10	6	8,953	0.07%
2020/05/15	3	36.65	11	36.31	35.80	-8	8,840	-0.09%
2020/05/14	3	36.57	14	37.35	36.50	-11	8,503	-0.13%
2020/05/13	23	36.73	17	36.22	37.45	6	8,158	0.07%
2020/05/12	1	35.75	2	35.68	35.85	-1	7,777	-0.01%
2020/05/11	4	33.54	0	0.00	34.90	4	7,351	0.05%
2020/05/08	2	33.05	5	33.37	33.00	-3	6,940	-0.04%
2020/05/07	1	31.55	2	31.95	31.95	-1	6,412	-0.02%
2020/05/06	8	30.90	1	31.15	31.25	7	6,293	0.11%
2020/05/05	0	0.00	1	30.85	30.60	-1	6,183	-0.02%
2020/05/04	1	30.25	0	0.00	30.55	1	6,093	0.02%
2020/04/29	1	30.75	0	0.00	30.75	1	6,055	0.02%
2020/04/28	1	31.05	2	31.05	30.95	-1	6,023	-0.02%
2020/04/27	0	0.00	1	30.35	30.80	-1	5,969	-0.02%
2020/04/22	1	27.75	0	0.00	28.10	1	5,707	0.02%
2020/04/17	2	29.00	0	0.00	28.75	2	5,625	0.04%
2020/04/16	0	0.00	1	29.15	29.10	-1	5,528	-0.02%
2020/04/10	0	0.00	2	28.00	27.80	-2	5,406	-0.04%
2020/04/09	0	0.00	3	27.90	27.60	-3	5,419	-0.06%
2020/04/08	0	0.00	2	26.30	26.80	-2	5,307	-0.04%
2020/04/07	0	0.00	1	25.60	25.90	-1	5,205	-0.02%
2020/04/06	0	0.00	1	25.20	25.20	-1	5,157	-0.02%
2020/04/01	0	0.00	1	24.90	24.95	-1	5,183	-0.02%
2020/03/31	6	24.88	1	24.90	24.70	5	5,167	0.10%
2020/03/26	2	24.05	0	0.00	24.05	2	4,862	0.04%
2020/03/25	1	24.65	2	25.15	24.30	-1	4,773	-0.02%
2020/03/24	0	0.00	2	23.75	23.75	-2	4,530	-0.04%
2020/03/23	0	0.00	1	21.65	21.60	-1	4,424	-0.02%
2020/03/18	0	0.00	1	22.90	22.40	-1	4,298	-0.02%
2020/03/17	3	22.33	0	0.00	22.00	3	4,367	0.07%
2020/03/13	3	23.80	1	23.90	25.00	2	4,384	0.05%
2020/03/10	1	28.40	7	28.05	28.40	-6	4,285	-0.14%
2020/03/06	0	0.00	1	30.40	30.30	-1	4,136	-0.02%
2020/02/27	1	31.80	1	31.35	30.90	0	4,561	0.00%
2020/02/25	1	30.70	1	31.10	31.10	0	5,137	0.00%
2020/02/21	2	31.20	0	0.00	31.20	2	5,163	0.04%
2020/02/13	2	30.40	0	0.00	30.15	2	5,292	0.04%
2020/02/06	7	29.65	0	0.00	29.65	7	6,091	0.11%
2020/01/20	1	31.45	0	0.00	31.50	1	6,284	0.02%
2020/01/15	1	31.20	0	0.00	31.20	1	6,308	0.02%
2019/12/27	3	31.30	0	0.00	31.15	3	7,464	0.04%
2019/12/26	0	0.00	33	30.92	30.90	-33	7,462	-0.44%
2019/12/18	10	30.96	0	0.00	31.10	10	7,423	0.13%
2019/12/17	0	0.00	10	30.80	30.95	-10	7,381	-0.14%
2019/12/13	10	30.50	0	0.00	30.20	10	7,288	0.14%
2019/12/10	2	31.35	0	0.00	31.45	2	6,910	0.03%
2019/11/28	0	0.00	7	32.81	32.70	-7	6,789	-0.10%
2019/11/27	11	33.03	0	0.00	33.15	11	6,741	0.16%
2019/11/22	0	0.00	3	32.50	32.55	-3	6,450	-0.05%
2019/11/19	0	0.00	2	32.40	32.00	-2	6,753	-0.03%
2019/11/13	0	0.00	20	31.80	31.80	-20	6,794	-0.29%
2019/11/12	0	0.00	1	32.60	32.55	-1	6,786	-0.01%
2019/11/11	2	32.83	0	0.00	32.55	2	6,729	0.03%
2019/11/08	1	32.85	0	0.00	32.85	1	6,584	0.02%
2019/11/06	0	0.00	10	32.55	32.15	-10	6,253	-0.16%
2019/11/05	11	32.06	0	0.00	32.75	11	6,175	0.18%
2019/11/04	1	31.05	1	31.60	32.05	0	5,941	0.00%
2019/10/31	0	0.00	10	29.95	29.95	-10	5,708	-0.18%
2019/10/30	1	30.00	0	0.00	30.00	1	5,678	0.02%
2019/10/23	0	0.00	10	32.05	31.50	-10	5,547	-0.18%
2019/10/21	0	0.00	2	31.50	32.05	-2	5,473	-0.04%
2019/10/18	1	31.20	0	0.00	31.35	1	5,387	0.02%
2019/10/16	12	31.32	0	0.00	30.85	12	5,349	0.22%
2019/10/07	0	0.00	2	30.70	30.90	-2	4,709	-0.04%
2019/10/04	0	0.00	4	30.10	29.80	-4	4,594	-0.09%
2019/10/03	0	0.00	3	29.97	30.10	-3	4,570	-0.07%
2019/10/02	1	28.90	0	0.00	29.40	1	4,302	0.02%
2019/09/11	4	28.85	0	0.00	28.75	4	4,673	0.09%
2019/09/09	0	0.00	7	29.45	29.40	-7	4,526	-0.15%
2019/08/26	1	26.75	1	27.90	28.10	0	4,548	0.00%
2019/08/23	44	30.60	0	0.00	30.30	44	4,475	0.98%
2019/08/22	2	31.88	0	0.00	30.80	2	4,316	0.05%
2019/08/20	0	0.00	3	33.65	33.60	-3	3,970	-0.08%
2019/08/19	5	33.73	0	0.00	33.85	5	3,993	0.13%
2019/08/08	2	31.85	0	0.00	32.00	2	4,308	0.05%
2019/08/06	1	31.85	0	0.00	32.00	1	4,444	0.02%
2019/08/02	1	32.85	98	32.71	32.80	-97	4,542	-2.14%
2019/07/31	1	34.25	0	0.00	34.40	1	4,588	0.02%
2019/07/30	1	34.10	0	0.00	34.00	1	4,598	0.02%
2019/07/19	1	34.80	0	0.00	34.70	1	4,859	0.02%
2019/07/12	98	35.42	1	35.20	35.25	97	5,313	1.83%
2019/07/11	3	34.70	1	34.85	34.65	2	5,449	0.04%
2019/07/09	0	0.00	1	33.60	33.70	-1	5,638	-0.02%
2019/07/04	1	34.35	0	0.00	34.60	1	6,265	0.02%
2019/07/03	0	0.00	2	33.75	33.80	-2	6,642	-0.03%
2019/07/01	3	34.03	1	34.05	34.05	2	6,896	0.03%
2019/06/25	0	0.00	10	33.08	33.20	-10	7,332	-0.14%
2019/06/24	10	33.80	0	0.00	33.75	10	7,343	0.14%
2019/06/20	0	0.00	1	33.55	33.70	-1	7,327	-0.01%
2019/06/13	1	33.10	1	32.60	32.65	0	7,961	0.00%
2019/06/05	0	0.00	2	31.35	31.30	-2	8,334	-0.02%
2019/06/03	0	0.00	3	30.90	31.05	-3	8,323	-0.04%
2019/05/31	5	32.15	0	0.00	32.00	5	8,202	0.06%
2019/05/23	5	30.90	0	0.00	30.80	5	8,036	0.06%
2019/05/22	0	0.00	5	32.33	32.05	-5	7,867	-0.06%
2019/05/14	1	31.95	0	0.00	32.60	1	7,996	0.01%
2019/04/22	1	38.45	0	0.00	37.80	1	8,045	0.01%
2019/04/19	0	0.00	1	38.25	38.35	-1	8,029	-0.01%
2019/04/18	2	38.20	2	37.75	37.35	0	7,983	0.00%
2019/04/16	0	0.00	1	37.60	37.35	-1	7,788	-0.01%
2019/04/11	0	0.00	4	36.80	36.20	-4	7,488	-0.05%
2019/04/09	2	36.85	0	0.00	37.20	2	6,956	0.03%
2019/04/08	2	35.68	1	35.00	35.95	1	6,570	0.02%
2019/04/02	0	0.00	0.6	34.15	34.15	-0.6	6,334	-0.01%
2019/03/22	5	34.55	0	0.00	33.80	5	6,338	0.08%
2019/03/21	14	35.70	8	35.50	35.10	6	6,491	0.09%
2019/03/20	0	0.00	2	34.45	34.55	-2	7,202	-0.03%
2019/03/15	0	0.00	1	33.75	34.10	-1	7,280	-0.01%
2019/03/14	0	0.00	2	33.60	33.60	-2	7,304	-0.03%
2019/03/13	2	34.48	1	35.00	34.05	1	7,331	0.01%
2019/03/12	1	34.35	2	34.53	34.70	-1	7,213	-0.01%
2019/03/11	1	33.15	1	33.25	33.55	0	7,122	0.00%
2019/02/25	0	0.00	2	33.30	33.15	-2	8,041	-0.02%
2019/02/22	2	33.00	0	0.00	32.95	2	8,149	0.02%
2019/02/21	0	0.00	1	33.30	33.10	-1	8,252	-0.01%
2019/02/19	0	0.00	1	33.00	33.00	-1	8,725	-0.01%
2019/02/18	1	31.85	0	0.00	32.00	1	8,776	0.01%
2019/02/15	1	32.50	0	0.00	32.45	1	8,974	0.01%
2019/02/14	3	32.97	0	0.00	32.95	3	9,148	0.03%
2019/01/29	4	32.40	7	32.19	32.45	-3	9,548	-0.03%
2019/01/25	3	30.30	0	0.00	30.80	3	9,325	0.03%
2019/01/16	9	29.85	9	29.90	29.85	0	9,492	0.00%
2019/01/15	0	0.00	1	30.15	30.30	-1	9,452	-0.01%
2018/12/25	1	30.25	0	0.00	30.25	1	10,109	0.01%
2018/12/21	0	0.00	2	28.85	30.50	-2	10,443	-0.02%
2018/12/20	2	30.50	1	29.70	29.70	1	10,349	0.01%
2018/12/18	1	32.00	0	0.00	31.90	1	10,041	0.01%
2018/12/17	0	0.00	10	31.90	32.20	-10	10,053	-0.10%
2018/12/14	3	32.25	2	31.85	31.85	1	10,062	0.01%
2018/12/13	5	33.94	5	35.47	33.50	0	9,881	0.00%
2018/12/10	2	31.25	2	30.70	30.70	0	8,730	0.00%
2018/11/30	2	31.78	2	31.90	31.70	0	8,545	0.00%
2018/11/19	0	0.00	10	32.00	32.00	-10	8,643	-0.12%
2018/11/15	2	30.40	2	30.55	30.40	0	8,445	0.00%
2018/11/13	11	28.16	12	28.29	29.30	-1	8,313	-0.01%
2018/11/12	3	29.00	3	29.10	28.20	0	8,185	0.00%
2018/11/09	1	28.25	0	0.00	28.30	1	8,118	0.01%
2018/10/11	0	0.00	2	23.65	23.60	-2	9,310	-0.02%
2018/10/05	2	26.90	0	0.00	26.20	2	9,945	0.02%
2018/10/04	4	28.25	4	27.93	28.00	0	10,587	0.00%
2018/10/03	0	0.00	3	28.07	28.20	-3	11,209	-0.03%
2018/10/02	3	29.47	2	28.40	28.95	1	11,130	0.01%
2018/10/01	1	31.50	3	31.80	31.50	-2	10,872	-0.02%
2018/09/27	3	31.80	0	0.00	31.80	3	10,889	0.03%
2018/09/26	0	0.00	3	32.18	32.05	-3	10,852	-0.03%
2018/09/25	0	0.00	2	31.50	31.30	-2	10,826	-0.02%
2018/09/20	0	0.00	2	31.45	31.55	-2	10,780	-0.02%
2018/09/19	0	0.00	3	31.85	31.30	-3	10,761	-0.03%
2018/09/18	3	32.30	0	0.00	32.00	3	10,667	0.03%
2018/09/17	3	31.95	0	0.00	32.00	3	10,634	0.03%
2018/09/14	0	0.00	3	32.40	32.50	-3	10,701	-0.03%
2018/09/13	0	0.00	10	31.55	31.65	-10	10,654	-0.09%
2018/09/12	1	31.65	0	0.00	31.00	1	10,627	0.01%
2018/09/11	1	31.00	0	0.00	31.95	1	10,650	0.01%
2018/09/07	17	34.09	3	33.00	33.30	14	10,656	0.13%
2018/09/05	1	34.50	0	0.00	34.50	1	10,714	0.01%
2018/08/31	3	37.05	5	37.05	36.70	-2	10,639	-0.02%
2018/08/29	5	36.08	3	36.10	35.70	2	10,814	0.02%
2018/08/28	0	0.00	10	34.90	35.50	-10	10,829	-0.09%
2018/08/27	10	35.45	3	35.60	35.15	7	10,920	0.06%
2018/08/24	2	33.80	0	0.00	33.80	2	10,953	0.02%
2018/08/22	6	33.83	10	34.60	33.75	-4	10,906	-0.04%
2018/08/21	10	34.70	10	34.95	35.40	0	11,046	0.00%
2018/08/20	1	35.50	1	34.70	34.50	0	11,315	0.00%
2018/08/17	12	36.40	2	36.00	36.00	10	11,326	0.09%
2018/08/16	2	37.18	2	36.65	36.65	0	11,348	0.00%
2018/08/15	0	0.00	4	37.99	37.90	-4	11,589	-0.03%
2018/08/13	4	35.20	1	36.00	35.50	3	12,287	0.02%
2018/08/08	1	38.75	0	0.00	38.60	1	12,387	0.01%
2018/08/02	6	38.05	0	0.00	37.65	6	12,638	0.05%
2018/07/31	1	38.85	0	0.00	39.25	1	12,843	0.01%
2018/07/27	0	0.00	14	40.22	40.05	-14	12,973	-0.11%
2018/07/26	7	39.99	6	40.16	40.70	1	12,803	0.01%
2018/07/25	1	39.15	1	38.85	37.90	0	12,359	0.00%
2018/07/20	1	38.60	0	0.00	38.35	1	12,460	0.01%
2018/07/18	0	0.00	31	38.44	37.80	-31	12,405	-0.25%
2018/07/17	2	38.73	0	0.00	38.90	2	12,362	0.02%
2018/07/16	18	38.42	8	38.64	38.65	10	12,343	0.08%
2018/07/13	2	37.78	4	37.74	37.05	-2	11,991	-0.02%
2018/07/12	4	37.25	4	37.39	37.55	0	11,975	0.00%
2018/07/11	32	36.67	1	37.15	37.15	31	11,380	0.27%
2018/07/10	0	0.00	1	33.80	33.80	-1	10,879	-0.01%
2018/07/04	51	32.73	0	0.00	32.70	51	12,447	0.41%
2018/07/03	0	0.00	50	32.90	32.10	-50	13,006	-0.38%
2018/07/02	2	33.50	2	34.00	33.10	0	13,314	0.00%
2018/06/29	1	33.90	1	34.15	33.90	0	13,399	0.00%
2018/06/27	0	0.00	0.3	33.10	32.90	-0.3	13,814	0.00%
2018/06/25	1	35.00	1	34.25	33.80	0	13,903	0.00%
2018/06/22	101	33.58	0	0.00	33.20	101	13,990	0.72%	大買/鉅額交易
2018/06/21	59.1	33.44	0	0.00	33.50	59.1	14,047	0.42%
2018/06/20	1	33.00	1	33.55	32.60	0	14,114	0.00%
2018/06/19	0	0.00	165	34.20	33.75	-165	14,119	-1.17%	大賣/鉅額交易
2018/06/14	2	35.30	2	34.85	34.85	0	14,071	0.00%
2018/06/05	0	0.00	3	35.90	35.75	-3	13,586	-0.02%
2018/06/04	2	36.90	5	37.05	36.30	-3	13,518	-0.02%
2018/06/01	3	36.20	1	36.10	36.20	2	13,373	0.01%
2018/05/31	3	34.42	0	0.00	34.25	3	13,216	0.02%
2018/05/29	11	35.52	11	35.85	35.20	0	13,382	0.00%
2018/05/25	0	0.00	4	33.40	33.10	-4	12,886	-0.03%
2018/05/24	0	0.00	1	34.50	34.00	-1	12,837	-0.01%
2018/05/23	14	34.05	1	34.00	34.05	13	12,805	0.10%
2018/05/22	12	34.41	0	0.00	35.20	12	12,626	0.10%
2018/05/21	1	31.10	0	0.00	32.00	1	12,098	0.01%
2018/05/17	2	30.70	7	31.19	30.85	-5	11,992	-0.04%
2018/05/16	4	31.81	0	0.00	31.50	4	12,003	0.03%
2018/05/14	2	32.28	2	31.75	31.75	0	12,428	0.00%
2018/05/08	3	32.05	3	31.20	31.55	0	14,501	0.00%
2018/05/03	1	33.35	1	33.10	33.10	0	14,648	0.00%
2018/05/02	5	33.50	5	33.00	33.00	0	14,712	0.00%
2018/04/26	1	34.05	0	0.00	32.00	1	15,227	0.01%
2018/04/25	8	34.31	1	34.40	34.50	7	15,131	0.05%
2018/04/24	1	32.75	4	34.38	34.00	-3	15,052	-0.02%
2018/04/23	1	34.00	0	0.00	33.60	1	14,844	0.01%
2018/04/19	0	0.00	8	35.00	35.00	-8	14,655	-0.05%
2018/04/18	7	36.16	0	0.00	34.70	7	14,658	0.05%
2018/04/16	1	37.60	0	0.00	37.60	1	14,689	0.01%
2018/04/13	7	36.26	5	36.06	36.30	2	14,611	0.01%
2018/04/12	2	36.23	2	36.55	36.20	0	14,567	0.00%
2018/04/11	1	37.25	2	37.13	35.30	-1	14,156	-0.01%
2018/04/03	10	45.70	10	46.13	45.00	0	13,180	0.00%
2018/04/02	3	48.95	3	49.05	48.95	0	12,886	0.00%
2018/03/30	0	0.00	2	50.10	50.00	-2	12,756	-0.02%
2018/03/29	2	48.85	2	48.75	48.25	0	12,456	0.00%
2018/03/28	1	48.85	0	0.00	48.90	1	12,459	0.01%
2018/03/27	2	49.73	0	49.80	49.85	2	12,570	0.02%
2018/03/26	1	47.50	1	48.45	48.40	0	12,396	0.00%
2018/03/23	0	0.00	4	47.10	47.00	-4	12,330	-0.03%
2018/03/22	1	48.90	12	48.84	48.55	-11	12,284	-0.09%
2018/03/21	0	0.00	2	48.45	48.50	-2	12,226	-0.02%
2018/03/20	2	47.05	0	0.00	47.60	2	12,144	0.02%
2018/03/19	1	47.15	0	0.00	46.90	1	12,264	0.01%
2018/03/16	0	46.90	1	46.15	47.10	-1	12,420	-0.01%
2018/03/14	1	45.45	2	45.30	45.15	-1	12,655	-0.01%
2018/03/09	1	45.60	1	45.90	45.95	0	13,279	0.00%
2018/03/08	1	45.00	0	0.00	44.60	1	13,215	0.01%
2018/03/07	1	45.30	0	0.00	44.15	1	13,213	0.01%
2018/03/06	1	44.45	0	0.00	45.50	1	13,345	0.01%
2018/03/05	4	44.64	5	44.87	44.30	-1	13,349	-0.01%
2018/03/02	4	44.44	0	0.00	44.55	4	13,462	0.03%
2018/02/27	1	47.90	0	0.00	47.25	1	13,353	0.01%
2018/02/26	7	48.23	0	0.00	47.60	7	13,472	0.05%
2018/02/22	4	48.10	0	0.00	48.10	4	14,128	0.03%
2018/02/21	0	50.30	0	0.00	50.50	0	14,260	0.00%
2018/02/09	1	46.85	1	45.05	46.50	0	15,312	0.00%
2018/02/08	4	46.95	4	47.40	47.50	0	16,522	0.00%
2018/02/07	1	49.05	0	0.00	49.00	1	17,249	0.01%
2018/02/06	4	45.26	8	46.46	46.50	-4	17,155	-0.02%
2018/02/02	1	50.20	0	0.00	49.70	1	16,783	0.01%
2018/02/01	12	51.98	8	52.56	51.40	4	16,594	0.02%
2018/01/31	1	56.20	2	54.70	53.10	-1	16,249	-0.01%
2018/01/30	2	54.05	0	0.00	53.10	2	14,707	0.01%
2018/01/25	1	51.00	1	49.85	49.50	0	14,094	0.00%
2018/01/24	4	50.58	4	50.75	51.20	0	14,062	0.00%
2018/01/23	2	54.50	3	51.47	50.30	-1	14,143	-0.01%
2018/01/22	1	50.00	1	50.90	53.40	0	13,899	0.00%
2018/01/16	0	48.15	2	48.15	48.15	-2	13,914	-0.01%
2018/01/11	2	49.45	1	50.00	49.45	1	13,887	0.01%
2018/01/10	2	48.85	2	48.60	49.40	0	13,737	0.00%
2018/01/09	0	0.00	1	46.60	46.90	-1	13,549	-0.01%
2018/01/08	1	47.50	0	0.00	47.50	1	13,458	0.01%
2018/01/03	4	46.13	2	45.85	46.35	2	13,721	0.01%