元太 (8069)-元大-樹林券商分點個股進出

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

元太

(8069)

可現股當沖

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

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－元大-樹林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-樹林券商分點個股進出
元大-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0.2	218.50	0.3	219.00	217.50	-0.1	8,148	0.00%
2024/05/02	3	217.16	9	216.55	216.00	-6	8,247	-0.07%
2024/04/30	8.4	214.59	1	215.00	210.00	7.4	8,213	0.09%
2024/04/29	2.1	221.02	0	0.00	220.50	2.1	8,180	0.03%
2024/04/26	7.2	227.04	7.1	228.25	227.50	0.1	8,103	0.00%
2024/04/25	0.1	214.92	0	0.00	216.50	0.1	8,015	0.00%
2024/04/24	1	213.50	1	210.00	209.00	0	7,906	0.00%
2024/04/23	1	209.50	0.2	210.00	208.00	0.8	7,910	0.01%
2024/04/22	1.1	207.82	0	205.50	207.00	1.1	7,885	0.01%
2024/04/19	3.2	218.29	1	216.00	215.00	2.2	7,795	0.03%
2024/04/18	8	225.56	5	226.50	225.50	3	7,695	0.04%
2024/04/17	2	231.52	0	0.00	229.00	2	7,574	0.03%
2024/04/16	0.5	237.00	1.1	236.60	237.00	-0.6	7,500	-0.01%
2024/04/15	1	242.00	1.1	242.45	241.00	-0.1	7,467	0.00%
2024/04/12	1.1	240.21	2	244.50	245.00	-0.9	7,483	-0.01%
2024/04/11	1.1	241.71	3	241.50	242.00	-1.9	7,431	-0.03%
2024/04/10	1.1	236.55	2.3	240.00	240.00	-1.3	7,391	-0.02%
2024/04/09	5	228.01	5	230.50	231.00	0	7,358	0.00%
2024/04/08	1	227.50	0	0.00	232.00	1	7,348	0.01%
2024/04/03	0	0.00	0.1	228.00	227.00	-0.1	7,334	0.00%
2024/03/29	2.4	232.04	0	229.00	229.00	2.4	7,556	0.03%
2024/03/28	0	227.50	0.1	228.01	227.00	-0.1	7,624	0.00%
2024/03/27	0	228.50	0.1	229.00	228.00	0	7,924	0.00%
2024/03/26	4	230.30	0.1	228.00	229.50	4	7,926	0.05%
2024/03/25	0.3	232.50	2	232.50	237.00	-1.7	7,892	-0.02%
2024/03/22	0.1	236.41	0.1	236.64	236.50	0	7,858	0.00%
2024/03/21	1	240.50	1.7	240.53	236.50	-0.7	7,785	-0.01%
2024/03/20	0	240.00	0.2	241.11	238.50	-0.2	7,913	0.00%
2024/03/19	2.2	240.05	1	240.50	239.50	1.2	7,963	0.01%
2024/03/18	1	242.50	1.3	243.16	244.50	-0.3	7,934	0.00%
2024/03/15	0	236.00	1.2	237.00	234.00	-1.2	7,914	-0.01%
2024/03/14	0	0.00	2.1	234.00	235.50	-2.1	7,900	-0.03%
2024/03/13	1.1	234.77	2	231.25	230.50	-0.9	7,846	-0.01%
2024/03/12	4.1	236.77	4	236.88	236.00	0.1	7,793	0.00%
2024/03/11	0.1	228.50	1.3	227.12	229.50	-1.2	7,722	-0.02%
2024/03/08	12.7	226.57	3.4	223.89	222.50	9.3	7,635	0.12%
2024/03/07	0	237.83	2.4	239.40	240.00	-2.4	7,314	-0.03%
2024/03/06	2	240.80	2	245.00	241.00	0	7,264	0.00%
2024/03/05	1.1	241.00	3	241.00	241.00	-2	7,259	-0.03%
2024/03/04	10	252.40	9	246.50	246.50	1	7,191	0.01%
2024/03/01	13.1	249.36	19.3	249.80	253.00	-6.2	7,109	-0.09%
2024/02/29	7	238.14	13.4	242.27	246.00	-6.4	6,948	-0.09%
2024/02/27	1	230.00	6.2	226.50	230.00	-5.2	6,664	-0.08%
2024/02/26	5	224.90	0	0.00	223.50	5	6,590	0.08%
2024/02/23	0	0.00	0.1	232.00	231.50	-0.1	6,505	0.00%
2024/02/22	1	229.00	2	231.50	233.00	-1	6,498	-0.02%
2024/02/21	8.1	230.94	10.2	231.29	232.00	-2.1	6,489	-0.03%
2024/02/20	1.1	225.68	3.1	227.29	228.50	-2	6,446	-0.03%
2024/02/19	2.1	223.24	0.4	221.50	223.00	1.7	6,536	0.03%
2024/02/16	9.1	228.87	0.2	227.50	226.00	8.9	6,577	0.14%
2024/02/15	9.1	226.06	16.3	228.09	229.00	-7.2	6,481	-0.11%
2024/02/05	0	0.00	3.4	216.69	217.00	-3.4	6,278	-0.05%
2024/02/02	2.2	213.34	1	214.50	214.00	1.2	6,223	0.02%
2024/02/01	5	214.70	6.2	214.65	213.50	-1.2	6,168	-0.02%
2024/01/31	7.1	213.43	59	209.64	208.00	-51.9	6,050	-0.86%
2024/01/30	8	212.31	2.2	211.73	212.00	5.8	5,985	0.10%
2024/01/29	27.1	216.00	23.2	214.25	216.00	3.9	5,987	0.06%
2024/01/26	9	210.51	35.2	215.43	217.00	-26.2	5,799	-0.45%
2024/01/25	0	0.00	35.8	198.75	200.50	-35.8	5,280	-0.68%
2024/01/24	1.2	195.56	3.1	195.19	193.50	-1.9	5,127	-0.04%
2024/01/23	1.3	191.27	8.2	194.63	195.50	-6.9	5,071	-0.14%
2024/01/22	5	186.50	5.2	188.00	187.50	-0.2	4,994	0.00%
2024/01/19	2	188.25	2.1	190.14	187.00	-0.1	4,987	0.00%
2024/01/18	0.1	186.00	1	184.50	185.00	-0.9	4,944	-0.02%
2024/01/17	4	181.38	0.4	182.00	182.50	3.6	4,926	0.07%
2024/01/16	2	184.00	0	0.00	186.00	2	4,946	0.04%
2024/01/15	1.2	187.22	1	188.50	187.00	0.2	5,088	0.00%
2024/01/11	0	0.00	0.2	187.17	187.00	-0.2	5,273	0.00%
2024/01/10	3.2	184.86	2.1	186.16	187.00	1.1	5,293	0.02%
2024/01/09	22	193.91	1	193.00	190.00	21	5,268	0.40%
2024/01/08	0	0.00	1.2	195.48	192.00	-1.2	5,267	-0.02%
2024/01/04	2.1	187.02	0	0.00	188.00	2.1	5,308	0.04%
2024/01/03	4.1	190.59	1	191.00	189.50	3.1	5,427	0.06%
2024/01/02	7.1	194.67	1.3	194.23	195.00	5.8	5,495	0.11%
2023/12/29	19.1	197.16	3	197.50	197.00	16.1	5,531	0.29%
2023/12/28	3.3	200.30	1	199.50	201.50	2.3	5,510	0.04%
2023/12/27	3.1	201.66	25.7	200.66	203.00	-22.6	5,510	-0.41%
2023/12/26	6.1	193.67	2	194.00	193.50	4.1	5,340	0.08%
2023/12/25	3.7	198.53	17.9	199.67	197.00	-14.2	5,297	-0.27%
2023/12/22	10.3	195.94	31.8	195.53	197.00	-21.6	5,205	-0.41%
2023/12/21	2	182.00	6.2	182.24	182.00	-4.2	4,892	-0.08%
2023/12/20	0	0.00	1.1	181.00	181.00	-1.1	4,888	-0.02%
2023/12/19	1	177.00	0	0.00	177.00	1	4,911	0.02%
2023/12/18	5.1	178.31	2	178.50	178.50	3.1	4,963	0.06%
2023/12/15	1	181.50	3.1	181.51	180.00	-2.1	5,028	-0.04%
2023/12/14	12	180.54	1	180.50	181.00	11	4,950	0.22%
2023/12/13	1	177.00	0	0.00	176.50	1	4,892	0.02%
2023/12/12	0	0.00	2	175.25	174.50	-2	4,944	-0.04%
2023/12/11	1	176.00	0	0.00	176.00	1	4,983	0.02%
2023/12/08	1.2	179.71	0	181.00	178.50	1.2	5,027	0.02%
2023/12/07	2.3	180.50	3	180.00	180.50	-0.7	5,225	-0.01%
2023/12/06	5	178.30	4	179.49	178.00	1	5,273	0.02%
2023/12/05	4	179.38	3.1	179.00	179.00	1	5,321	0.02%
2023/12/04	1.3	182.00	3	181.83	181.00	-1.7	5,328	-0.03%
2023/12/01	9.2	180.73	3	181.50	180.50	6.2	5,345	0.12%
2023/11/30	1	179.50	2	181.75	183.00	-1	5,332	-0.02%
2023/11/29	0.2	178.50	1	178.50	178.50	-0.8	5,283	-0.02%
2023/11/28	0	0.00	2	174.00	175.50	-2	5,343	-0.04%
2023/11/27	1	173.50	2	174.00	173.50	-1	5,373	-0.02%
2023/11/24	2	176.25	0.2	176.20	175.50	1.8	5,422	0.03%
2023/11/22	2.3	177.50	6.2	177.41	177.50	-3.9	5,418	-0.07%
2023/11/21	17.1	176.24	2	177.25	176.00	15.1	5,460	0.28%
2023/11/20	3.2	178.59	1.1	177.52	177.50	2.2	5,505	0.04%
2023/11/17	9	179.22	16	179.66	181.00	-7	5,543	-0.13%
2023/11/16	12	179.75	4	181.38	180.50	8	5,583	0.14%
2023/11/15	2	179.50	3.1	178.97	180.00	-1.1	5,481	-0.02%
2023/11/14	0.1	176.00	0	0.00	175.00	0.1	5,551	0.00%
2023/11/13	0.2	174.52	0.2	176.00	174.50	0	6,164	0.00%
2023/11/10	2.2	174.36	1.3	174.27	173.50	0.9	6,445	0.01%
2023/11/09	2	169.75	10.1	173.00	172.50	-8.1	6,645	-0.12%
2023/11/08	0	0.00	1	171.00	171.00	-1	6,735	-0.01%
2023/11/07	9.2	168.55	0	0.00	168.50	9.2	6,755	0.14%
2023/11/06	4	174.63	2.1	178.50	173.00	1.9	6,738	0.03%
2023/11/03	2.1	173.53	1	175.00	173.50	1.1	6,673	0.02%
2023/11/02	0	172.38	3	172.17	172.00	-3	6,707	-0.04%
2023/11/01	0	170.50	0	0.00	169.00	0	6,822	0.00%
2023/10/31	1	167.01	0	0.00	168.00	1	6,916	0.01%
2023/10/30	0	170.00	0	0.00	169.00	0	7,005	0.00%
2023/10/27	1	169.50	0.3	169.50	169.50	0.7	7,071	0.01%
2023/10/26	6	168.50	13	169.54	167.00	-7	7,216	-0.10%
2023/10/25	4	170.63	3	172.33	173.00	1	7,299	0.01%
2023/10/24	14.1	167.43	1	166.50	170.00	13.1	7,342	0.18%
2023/10/23	6.5	168.06	2	168.50	168.00	4.5	7,307	0.06%
2023/10/20	1.1	171.82	0	0.00	173.00	1.1	7,205	0.02%
2023/10/19	3	178.00	0	0.00	178.50	3	7,130	0.04%
2023/10/17	0.1	181.00	0	0.00	178.50	0.1	7,183	0.00%
2023/10/13	1	182.50	4	184.00	183.50	-3	7,266	-0.04%
2023/10/06	7	184.42	8	184.75	182.00	-1	7,202	-0.01%
2023/10/05	0	0.00	1.1	182.50	182.50	-1.1	7,158	-0.01%
2023/10/04	0.2	178.83	0.1	178.50	178.00	0.1	7,171	0.00%
2023/10/02	5	182.00	4	182.99	181.50	1	7,202	0.01%
2023/09/28	0	0.00	1	179.50	179.50	-1	7,258	-0.01%
2023/09/26	6.1	179.57	2	178.52	177.50	4.1	7,325	0.06%
2023/09/25	2	180.04	2	183.25	182.00	0	7,373	0.00%
2023/09/22	2	175.00	8	176.94	179.50	-6	7,489	-0.08%
2023/09/21	11	180.55	2	178.00	178.00	9	7,579	0.12%
2023/09/20	4	181.75	3	181.17	180.00	1	7,664	0.01%
2023/09/19	3	181.83	9	184.39	181.00	-6	7,767	-0.08%
2023/09/18	3	179.00	1	178.00	178.50	2	8,282	0.02%
2023/09/15	9	180.78	2	180.50	180.00	7	8,323	0.08%
2023/09/14	4	182.75	12	181.71	182.50	-8	8,376	-0.10%
2023/09/12	7.6	172.88	0.1	173.50	172.00	7.5	8,365	0.09%
2023/09/11	1.1	178.54	0	0.00	178.50	1.1	8,287	0.01%
2023/09/08	3.1	178.56	3	178.83	179.50	0.1	8,389	0.00%
2023/09/07	5.5	184.06	0	0.00	183.50	5.5	8,546	0.06%
2023/09/06	3.1	186.20	1.1	187.02	186.50	2	8,648	0.02%
2023/09/05	1.1	184.55	0	0.00	185.00	1.1	8,865	0.01%
2023/09/04	12	185.46	2	183.75	184.00	10	8,982	0.11%
2023/09/01	0.3	187.05	11	187.50	188.00	-10.7	9,011	-0.12%
2023/08/31	0	0.00	2	183.00	182.50	-2	9,077	-0.02%
2023/08/30	5	182.92	5	183.10	182.50	0	9,211	0.00%
2023/08/29	2	183.75	6	184.17	184.50	-4	9,456	-0.04%
2023/08/28	2	181.75	0	0.00	181.50	2	9,482	0.02%
2023/08/25	2	180.03	0	0.00	181.00	2	9,562	0.02%
2023/08/24	3	186.00	2	185.75	185.00	1	9,619	0.01%
2023/08/23	4	180.62	1	180.00	180.00	3	9,749	0.03%
2023/08/22	3	181.00	3	182.33	181.00	0	9,975	0.00%
2023/08/21	2.6	180.40	3	180.50	179.50	-0.5	9,991	0.00%
2023/08/18	7.1	181.28	2	181.00	181.00	5.1	10,044	0.05%
2023/08/17	29	180.27	18.3	181.35	183.50	10.7	9,996	0.11%
2023/08/16	13.4	193.92	1.5	196.95	191.00	11.9	9,513	0.12%
2023/08/15	5	201.00	3	201.33	202.50	2	9,446	0.02%
2023/08/14	4.3	200.16	5	201.60	201.00	-0.8	9,624	-0.01%
2023/08/11	7	204.64	7	206.93	204.50	0	9,901	0.00%
2023/08/10	12	211.41	1	211.00	208.50	11	10,024	0.11%
2023/08/09	2	220.48	1	218.00	218.00	1	9,974	0.01%
2023/08/08	1	224.50	2	226.00	225.50	-1	10,000	-0.01%
2023/08/07	7	225.00	5	226.00	228.00	2	9,996	0.02%
2023/08/04	2	217.50	1.1	217.57	217.50	1	9,939	0.01%
2023/08/02	5	224.00	1.1	221.42	220.50	3.9	9,958	0.04%
2023/08/01	0.1	222.00	1	224.00	222.50	-1	10,227	-0.01%
2023/07/31	4	225.00	6	227.00	225.00	-2	10,323	-0.02%
2023/07/28	3	220.50	9.2	220.02	221.50	-6.2	10,400	-0.06%
2023/07/27	1	213.00	0	0.00	213.00	1	10,711	0.01%
2023/07/26	0	0.00	2	208.50	208.50	-2	11,395	-0.02%
2023/07/25	0	206.50	5	208.50	208.00	-5	11,620	-0.04%
2023/07/24	2.1	209.00	1	208.00	208.50	1.1	11,671	0.01%
2023/07/21	5.3	214.40	8	215.31	215.00	-2.8	11,738	-0.02%
2023/07/20	11.1	213.47	2.3	213.20	213.00	8.8	11,800	0.07%
2023/07/19	15	220.60	1	219.00	219.00	14	11,899	0.12%
2023/07/18	14.5	221.54	6	219.42	222.00	8.5	12,083	0.07%
2023/07/17	4	218.01	2	218.50	218.50	2	12,170	0.02%
2023/07/14	7	219.79	7	220.21	220.50	0	12,292	0.00%
2023/07/13	4	225.75	3	223.50	221.00	1	12,382	0.01%
2023/07/12	4	222.38	1	221.50	221.50	3	12,447	0.02%
2023/07/11	2.2	215.77	4	220.50	222.00	-1.8	12,582	-0.01%
2023/07/10	1	215.00	1	212.00	212.00	0	12,593	0.00%
2023/07/07	0.1	215.00	2.7	212.33	212.50	-2.6	12,723	-0.02%
2023/07/06	2.1	218.01	4	218.50	216.50	-2	12,802	-0.02%
2023/07/05	3.3	226.44	3.5	224.00	223.50	-0.2	13,110	0.00%
2023/07/04	1	224.00	28	225.41	224.50	-27	13,391	-0.20%
2023/07/03	1.2	225.42	7	225.36	224.50	-5.8	13,818	-0.04%
2023/06/30	1	218.00	7	224.64	225.00	-6	13,825	-0.04%
2023/06/29	14	217.43	7	218.50	220.50	7	13,824	0.05%
2023/06/28	23	213.57	3	215.17	215.00	20	13,779	0.15%
2023/06/27	6.5	212.27	18	211.97	211.50	-11.5	13,714	-0.08%
2023/06/26	18.5	206.63	6	204.60	207.50	12.5	13,656	0.09%
2023/06/21	6	223.00	0	0.00	222.00	6	13,254	0.05%
2023/06/20	6.1	224.99	16.3	224.85	227.00	-10.2	13,325	-0.08%
2023/06/19	0	0.00	4	228.25	227.50	-4	13,442	-0.03%
2023/06/16	8.3	231.36	3	230.67	228.50	5.3	13,454	0.04%
2023/06/15	11.1	231.45	14.2	231.42	231.00	-3.1	13,434	-0.02%
2023/06/14	26	234.10	9	235.28	235.00	17	13,455	0.13%
2023/06/13	24.2	235.22	33.1	236.65	241.00	-8.9	13,480	-0.07%
2023/06/12	13.2	227.28	9	227.33	226.50	4.2	13,457	0.03%
2023/06/09	8.2	224.13	14.1	227.18	227.00	-5.9	13,641	-0.04%
2023/06/08	18.5	219.49	17.2	222.91	216.00	1.3	13,800	0.01%
2023/06/07	4	224.25	17.1	224.88	226.50	-13	14,437	-0.09%
2023/06/06	2.4	223.70	4.5	225.58	224.50	-2	14,667	-0.01%
2023/06/05	16.4	221.73	14.3	222.79	222.50	2.1	14,787	0.01%
2023/06/02	12.2	216.01	17.1	216.74	218.00	-4.9	14,948	-0.03%
2023/06/01	6.1	206.75	7.6	208.14	209.00	-1.5	15,102	-0.01%
2023/05/31	0	0.00	1	207.00	207.00	-1	15,223	-0.01%
2023/05/30	4	206.75	5	206.50	205.50	-1	15,284	-0.01%
2023/05/29	22	209.95	8.2	210.65	205.00	13.8	15,377	0.09%
2023/05/26	12.2	207.62	43.8	209.35	211.00	-31.6	15,672	-0.20%
2023/05/25	2.3	201.15	4	201.25	204.00	-1.7	15,576	-0.01%
2023/05/24	2.1	202.26	6.2	202.99	203.50	-4.1	15,794	-0.03%
2023/05/23	6.3	198.81	12.3	198.99	200.50	-6	15,994	-0.04%
2023/05/22	2	196.25	3	198.83	196.00	-1	16,029	-0.01%
2023/05/19	17.2	195.15	15.9	196.74	198.00	1.3	16,148	0.01%
2023/05/18	24.1	200.60	24.2	199.70	198.50	0	16,664	0.00%
2023/05/17	8	204.25	14.1	204.40	204.00	-6.1	16,424	-0.04%
2023/05/16	4.1	195.22	9.2	196.63	198.00	-5.1	16,328	-0.03%
2023/05/15	4	191.00	4	191.38	191.00	0	16,291	0.00%
2023/05/12	0	0.00	2	190.25	193.00	-2	16,487	-0.01%
2023/05/11	2.1	189.00	5	188.40	189.00	-2.9	16,727	-0.02%
2023/05/10	1	192.91	1	192.00	191.00	0	16,947	0.00%
2023/05/09	2	192.75	5.1	192.57	192.00	-3.1	17,073	-0.02%
2023/05/08	17.1	195.25	19.5	193.64	192.50	-2.4	17,251	-0.01%
2023/05/05	9	199.83	17	198.47	198.00	-8	17,369	-0.05%
2023/05/04	7.5	198.26	12	196.13	196.50	-4.5	18,012	-0.03%
2023/05/03	22.3	199.32	24.3	198.62	197.00	-2	18,098	-0.01%
2023/05/02	20.3	191.58	31.1	193.25	197.50	-10.8	17,881	-0.06%
2023/04/28	0	0.00	57	190.50	190.50	-57	17,603	-0.32%
2023/04/27	1.2	177.44	4	175.50	173.50	-2.8	17,597	-0.02%
2023/04/26	1	171.00	6	173.75	175.50	-5	17,774	-0.03%
2023/04/25	4.1	171.79	1.1	170.28	170.00	3	17,824	0.02%
2023/04/24	4.5	175.50	3.1	176.29	173.50	1.4	17,950	0.01%
2023/04/21	4.3	172.88	17	171.21	172.00	-12.7	17,974	-0.07%
2023/04/20	7.1	168.57	4.1	168.04	167.00	3	18,203	0.02%
2023/04/19	0.2	171.75	0.2	172.00	171.00	0	18,613	0.00%
2023/04/18	12.1	170.72	0	0.00	171.50	12.1	18,811	0.06%
2023/04/17	6	172.59	1	172.99	172.00	5	19,005	0.03%
2023/04/14	20	172.90	12	174.08	173.50	8	19,254	0.04%
2023/04/13	1.1	173.73	8	174.81	173.50	-6.9	19,349	-0.04%
2023/04/12	38.1	175.46	16.1	174.97	175.00	22	19,500	0.11%
2023/04/11	17	178.62	21	179.43	178.50	-4	19,579	-0.02%
2023/04/10	22	178.64	29.2	179.13	178.00	-7.2	19,623	-0.04%
2023/04/07	32.2	170.65	31	170.71	172.00	1.2	19,333	0.01%
2023/04/06	54.7	174.64	33	173.70	171.00	21.7	19,087	0.11%
2023/03/31	14	184.29	21	184.95	184.50	-7	18,757	-0.04%
2023/03/30	2	183.75	2	183.75	184.50	0	18,956	0.00%
2023/03/29	4.2	181.71	2	179.75	179.50	2.2	18,944	0.01%
2023/03/28	23.1	183.24	30	181.63	182.00	-7	19,128	-0.04%
2023/03/27	14.4	183.49	14	184.89	185.00	0.4	19,233	0.00%
2023/03/24	12.2	184.32	7.1	184.07	184.00	5.1	19,458	0.03%
2023/03/23	15	180.90	7	180.93	181.00	8	19,549	0.04%
2023/03/22	2.1	183.43	17	182.94	182.50	-14.9	20,129	-0.07%
2023/03/21	2.1	178.76	3	178.67	178.50	-0.9	20,311	0.00%
2023/03/20	1	177.00	0	0.00	177.00	1	20,573	0.00%
2023/03/17	8	177.31	4	177.00	175.50	4	20,951	0.02%
2023/03/16	5.2	173.98	2	173.00	173.50	3.2	21,229	0.02%
2023/03/15	18.1	177.64	9	176.11	174.00	9.1	21,596	0.04%
2023/03/14	9.6	175.84	6	176.58	174.00	3.6	21,825	0.02%
2023/03/13	34.4	176.26	27.2	175.74	176.00	7.2	21,869	0.03%
2023/03/10	63.4	181.60	8	182.06	180.00	55.4	21,694	0.26%
2023/03/09	27.1	201.89	52	201.53	199.50	-25	21,317	-0.12%
2023/03/08	20.1	200.17	5	201.40	201.00	15.1	21,404	0.07%
2023/03/07	25.1	207.07	41	208.01	205.00	-15.9	21,612	-0.07%
2023/03/06	11.1	201.70	25	203.74	207.50	-13.9	21,672	-0.06%
2023/03/03	7	195.57	4.1	193.27	192.50	3	21,756	0.01%
2023/03/02	2	194.50	5	194.70	194.50	-3	22,171	-0.01%
2023/03/01	2	192.76	0	0.00	193.00	2	22,508	0.01%
2023/02/24	79	195.64	64	195.19	194.50	14.9	22,873	0.07%
2023/02/23	31.2	200.55	40.1	202.07	202.00	-8.9	23,262	-0.04%
2023/02/22	34.2	203.89	16	204.25	202.00	18.2	24,058	0.08%
2023/02/21	10.2	208.47	24	208.23	210.00	-13.8	24,129	-0.06%
2023/02/20	20	204.05	4	203.75	203.50	16	24,377	0.07%
2023/02/17	16.1	205.34	44	205.40	206.00	-27.9	25,053	-0.11%
2023/02/16	50.1	202.59	61.1	201.52	206.00	-11	25,127	-0.04%
2023/02/15	9	192.56	7	192.13	191.00	2	24,963	0.01%
2023/02/14	19.8	197.94	30.1	197.74	194.00	-10.3	25,384	-0.04%
2023/02/13	20.8	192.46	24	195.79	196.50	-3.2	25,641	-0.01%
2023/02/10	28	195.84	17	195.12	193.00	11	25,850	0.04%
2023/02/09	13	194.93	31	197.40	196.50	-18	26,118	-0.07%
2023/02/08	36.5	195.97	21.2	195.15	193.00	15.3	26,283	0.06%
2023/02/07	19	191.24	7	192.00	193.00	12	26,566	0.05%
2023/02/06	13.1	192.92	15.2	193.10	191.50	-2.2	26,647	-0.01%
2023/02/03	29	191.84	31	191.84	190.50	-2.1	26,670	-0.01%
2023/02/02	38.1	187.56	120.6	187.06	190.50	-82.5	26,475	-0.31%	大賣/
2023/02/01	3	177.67	28.1	178.38	179.00	-25.1	26,112	-0.10%
2023/01/31	9	172.78	3	173.67	172.50	6	26,147	0.02%
2023/01/30	54.1	176.29	11	177.91	173.50	43.1	26,138	0.16%
2023/01/17	23.1	175.39	29	176.74	176.00	-6	25,983	-0.02%
2023/01/16	4	175.38	21	175.31	176.50	-17	26,111	-0.07%
2023/01/13	3	173.16	16	172.88	173.00	-13	26,318	-0.05%
2023/01/12	11	174.77	9	172.72	172.00	2	26,425	0.01%
2023/01/11	3	174.17	4	174.12	174.00	-1	26,403	0.00%
2023/01/10	58	175.09	83.1	175.78	173.50	-25.1	26,451	-0.09%
2023/01/09	32.1	175.06	15	173.30	172.50	17.1	26,265	0.07%
2023/01/06	5	168.40	38.1	171.29	172.00	-33	26,179	-0.13%
2023/01/05	72.1	168.37	14	169.50	165.00	58.1	26,179	0.22%
2023/01/04	20	173.53	45	173.97	170.00	-25	26,238	-0.10%
2023/01/03	7	165.15	32.5	168.36	170.50	-25.5	26,247	-0.10%
2022/12/30	31.1	163.03	23	163.00	161.00	8.1	26,196	0.03%
2022/12/29	12	161.67	12	160.33	164.00	0	26,189	0.00%
2022/12/28	28.2	163.28	13	161.08	161.00	15.2	26,216	0.06%
2022/12/27	3	168.66	2	169.00	168.00	1	26,263	0.00%
2022/12/26	5	166.60	25	168.72	166.00	-20	26,416	-0.08%
2022/12/23	34	165.32	31	166.34	167.00	3	26,662	0.01%
2022/12/22	26	166.08	25.2	168.49	169.50	0.8	26,847	0.00%
2022/12/21	30.3	164.95	13	165.08	164.00	17.3	26,905	0.06%
2022/12/20	15.1	167.93	29.1	164.60	164.00	-14	26,953	-0.05%
2022/12/19	17	170.62	15	169.53	169.50	2	27,091	0.01%
2022/12/16	53	171.92	36.1	169.85	168.00	16.9	27,192	0.06%
2022/12/15	23.2	177.77	26.4	177.91	177.00	-3.2	27,037	-0.01%
2022/12/14	40.1	174.09	64.5	174.75	178.50	-24.4	26,864	-0.09%
2022/12/13	47.2	168.62	24	166.69	165.00	23.2	26,294	0.09%
2022/12/12	4.1	167.43	9.3	169.82	171.00	-5.2	26,022	-0.02%
2022/12/09	59.1	169.49	57.5	172.94	170.00	1.6	25,876	0.01%
2022/12/08	38.4	170.60	19.1	170.89	169.50	19.3	25,677	0.08%
2022/12/07	54.1	175.83	25.5	173.23	172.00	28.7	25,533	0.11%
2022/12/06	30	184.73	25.2	182.81	181.50	4.8	25,368	0.02%
2022/12/05	16.2	185.49	48.8	184.81	186.00	-32.6	25,288	-0.13%
2022/12/02	16	177.22	25.3	179.12	181.00	-9.3	25,249	-0.04%
2022/12/01	45	180.59	31.5	180.48	177.50	13.5	25,343	0.05%
2022/11/30	31	175.53	26.1	177.66	181.00	4.9	25,232	0.02%
2022/11/29	47.1	179.98	18.2	177.79	177.00	28.9	25,069	0.12%
2022/11/28	14.4	181.22	23	182.20	184.00	-8.6	24,844	-0.03%
2022/11/25	15	178.37	16.3	179.06	177.50	-1.3	24,664	-0.01%
2022/11/24	25.1	175.12	50	175.54	178.00	-24.9	24,408	-0.10%
2022/11/23	21	166.98	35	167.60	169.00	-14	24,076	-0.06%
2022/11/22	46.3	165.17	40	164.53	163.50	6.3	23,799	0.03%
2022/11/21	28.4	163.59	45	163.52	164.00	-16.6	23,469	-0.07%
2022/11/18	76.5	174.26	19.1	174.38	170.00	57.5	22,849	0.25%
2022/11/17	15	186.90	29.2	187.25	188.50	-14.2	22,015	-0.06%
2022/11/16	14.2	179.57	20	181.30	182.50	-5.9	21,904	-0.03%
2022/11/15	102.8	182.66	39	180.05	178.50	63.8	21,782	0.29%	大買/
2022/11/14	18.2	192.82	18	193.78	193.50	0.2	21,755	0.00%
2022/11/11	59.1	194.06	52.1	190.93	189.50	7	22,085	0.03%
2022/11/10	48.2	188.75	26	189.85	185.00	22.2	21,815	0.10%
2022/11/09	47.1	197.94	20	197.33	195.00	27.1	21,644	0.13%
2022/11/08	70	209.46	36	205.04	203.00	34	21,457	0.16%
2022/11/07	15.4	210.68	5	208.40	208.00	10.4	21,297	0.05%
2022/11/04	30	210.72	30	211.41	217.00	0	20,999	0.00%
2022/11/03	16.1	206.08	25.7	207.53	212.50	-9.6	20,765	-0.05%
2022/11/02	22.3	198.39	19	200.82	200.50	3.3	20,781	0.02%
2022/11/01	11.1	204.66	11	201.95	202.00	0.1	20,920	0.00%
2022/10/31	8	206.56	7	205.64	205.50	1	20,907	0.00%
2022/10/28	27	200.83	40.1	201.24	207.00	-13.1	20,928	-0.06%
2022/10/27	7	190.01	10.2	193.13	196.00	-3.2	20,654	-0.02%
2022/10/26	15	181.63	18	183.75	186.00	-3	20,510	-0.01%
2022/10/25	17	181.65	16.1	182.45	182.50	0.9	20,514	0.00%
2022/10/24	8	186.50	5	186.70	185.00	3	20,460	0.01%
2022/10/21	46.2	191.87	45	185.49	183.50	1.2	20,432	0.01%
2022/10/20	13.1	195.63	18	197.22	200.50	-4.9	20,179	-0.02%
2022/10/19	36	204.50	34	202.68	201.00	2	20,098	0.01%
2022/10/18	44	204.81	41	205.82	205.00	3	20,078	0.01%
2022/10/17	35	197.81	32	200.25	205.00	3	20,107	0.01%
2022/10/14	55	208.80	58.3	211.21	206.50	-3.3	19,989	-0.02%
2022/10/13	10.1	205.15	12.1	202.85	200.00	-2	19,795	-0.01%
2022/10/12	27.2	199.23	26	205.77	207.00	1.2	19,691	0.01%
2022/10/11	36.2	207.05	16	201.31	201.00	20.2	19,656	0.10%
2022/10/07	8.1	218.95	9.2	220.39	221.00	-1.1	19,904	-0.01%
2022/10/06	7.5	215.80	6	218.00	218.00	1.5	20,385	0.01%
2022/10/05	11	220.77	13	219.00	219.00	-2	20,750	-0.01%
2022/10/04	5	212.80	11.3	216.66	218.50	-6.3	21,066	-0.03%
2022/10/03	17	206.83	11.2	210.00	209.00	5.8	21,333	0.03%
2022/09/30	20	210.90	17.2	206.74	212.00	2.8	21,793	0.01%
2022/09/29	5.1	208.36	5.2	205.88	206.50	-0.1	22,711	0.00%
2022/09/28	25.5	211.60	24.1	206.47	205.50	1.5	23,035	0.01%
2022/09/27	2	216.29	2	219.50	219.00	0	23,768	0.00%
2022/09/26	21.2	218.99	18.3	216.66	215.50	2.9	24,268	0.01%
2022/09/23	25	231.82	19	228.76	227.00	6	24,475	0.02%
2022/09/22	20	232.80	21	234.79	238.50	-1	24,749	0.00%
2022/09/21	5	233.50	5	234.50	234.50	0	24,902	0.00%
2022/09/20	31	234.71	31	235.39	235.50	0	25,011	0.00%
2022/09/19	7	232.57	2	233.24	234.00	5	25,194	0.02%
2022/09/16	34.1	234.87	23	235.15	234.50	11.1	25,504	0.04%
2022/09/15	12	244.58	32	244.63	240.00	-20	26,060	-0.08%
2022/09/14	20	241.38	5	241.30	242.50	15	26,125	0.06%
2022/09/13	19.1	245.40	47.4	245.93	248.50	-28.3	26,249	-0.11%
2022/09/12	50	244.59	21	243.79	237.50	29	26,185	0.11%
2022/09/08	20.1	235.96	28	236.38	240.50	-8	26,324	-0.03%
2022/09/07	40	226.63	39	227.90	228.50	1	26,382	0.00%
2022/09/06	34	239.87	30	233.27	232.50	4	26,387	0.02%
2022/09/05	23	242.72	27	244.69	243.00	-4	26,468	-0.02%
2022/09/02	5	238.70	10.6	240.94	242.00	-5.6	26,588	-0.02%
2022/09/01	25	234.96	21.3	233.74	233.50	3.7	26,784	0.01%
2022/08/31	11.6	243.91	4	242.50	239.50	7.6	26,958	0.03%
2022/08/30	17	240.82	21.2	243.59	247.00	-4.2	26,980	-0.02%
2022/08/29	5	238.30	3.3	239.14	240.50	1.7	27,013	0.01%
2022/08/26	9.6	242.71	2	240.00	240.00	7.6	27,221	0.03%
2022/08/25	15	247.80	12.1	245.76	244.00	3	27,195	0.01%
2022/08/24	12.1	243.71	12	243.21	241.00	0.1	27,382	0.00%
2022/08/23	13.1	243.00	3	240.17	243.50	10.1	27,788	0.04%
2022/08/22	11	246.32	12.4	246.04	243.50	-1.4	28,218	0.00%
2022/08/19	29.1	247.26	41.2	246.46	241.50	-12	28,532	-0.04%
2022/08/18	31.2	228.32	37.3	227.24	238.00	-6.1	28,229	-0.02%
2022/08/17	10.1	217.26	8.4	216.99	216.50	1.7	28,012	0.01%
2022/08/16	5	214.11	13	216.50	217.00	-8	28,013	-0.03%
2022/08/15	10.1	200.27	18.5	202.16	211.50	-8.4	28,004	-0.03%
2022/08/12	17.2	196.63	17.2	196.58	198.00	0	28,163	0.00%
2022/08/11	19	200.24	12.3	197.21	197.00	6.7	28,840	0.02%
2022/08/10	15.1	196.40	12.6	196.41	196.50	2.5	29,292	0.01%
2022/08/09	23	195.98	25	198.18	201.00	-2	29,733	-0.01%
2022/08/08	24	199.52	29	200.93	205.00	-5	29,733	-0.02%
2022/08/05	5.1	189.97	10	194.70	195.00	-4.9	29,821	-0.02%
2022/08/04	9.1	183.01	29	185.66	188.00	-20	29,883	-0.07%
2022/08/03	11	181.86	15	181.27	181.00	-4	30,183	-0.01%
2022/08/02	1	185.00	3	184.83	186.00	-2	30,199	-0.01%
2022/08/01	15	189.63	1	189.50	189.50	14	30,270	0.05%
2022/07/29	1	194.00	6.1	193.84	195.50	-5.1	30,443	-0.02%
2022/07/28	16	192.22	31	190.94	191.00	-15	30,465	-0.05%
2022/07/27	26	186.56	15	186.73	187.00	11	30,360	0.04%
2022/07/26	2	187.24	5.1	186.65	186.50	-3.1	30,392	-0.01%
2022/07/25	2	183.75	4	186.38	185.50	-2	30,679	-0.01%
2022/07/22	35	188.61	29	188.12	188.00	6	30,740	0.02%
2022/07/21	4	185.13	0	0.00	186.00	4	30,751	0.01%
2022/07/20	7	183.43	33	182.15	180.50	-26	30,838	-0.08%
2022/07/19	12	176.83	12	176.00	174.50	0	30,855	0.00%
2022/07/18	18	176.97	18	176.44	176.00	0	30,902	0.00%
2022/07/15	188	175.89	182	174.13	176.50	6	30,939	0.02%	大買/大賣/
2022/07/14	194	174.99	196	170.33	175.50	-2	30,749	-0.01%	大買/大賣/
2022/07/13	188	171.71	196	172.85	166.00	-8	30,353	-0.03%	大買/大賣/
2022/07/12	200	167.11	197	165.41	168.50	3	29,951	0.01%	大買/大賣/
2022/07/11	191	167.50	177.1	169.93	166.50	13.9	29,701	0.05%	大買/大賣/
2022/07/08	119	171.71	123	167.02	170.50	-4	29,604	-0.01%	大買/大賣/
2022/07/07	65	160.52	57	162.96	168.00	8	29,163	0.03%
2022/07/06	30	161.73	37	161.47	160.50	-7	28,192	-0.02%
2022/07/05	34.1	164.99	37.1	162.43	162.00	-3	27,920	-0.01%
2022/07/04	18.1	168.54	24.1	167.03	170.00	-6	27,225	-0.02%
2022/07/01	23.1	173.10	9.2	173.64	170.00	13.9	26,936	0.05%
2022/06/30	25.2	194.10	0	0.00	188.50	25.2	26,824	0.09%
2022/06/29	4	205.25	2	207.75	209.00	2	26,768	0.01%
2022/06/28	5	203.80	11	203.59	205.00	-6	27,221	-0.02%
2022/06/27	10	204.75	13.1	202.62	204.00	-3.1	27,511	-0.01%
2022/06/24	13	196.62	9	196.22	196.00	4	27,640	0.01%
2022/06/23	15	195.67	40	197.68	197.00	-25	27,833	-0.09%
2022/06/22	29.1	191.91	18	189.67	188.50	11.1	28,270	0.04%
2022/06/21	11.1	196.12	30	198.45	199.00	-19	28,926	-0.07%
2022/06/20	38.1	196.86	17	198.53	192.50	21.1	29,007	0.07%
2022/06/17	20.1	196.57	25	197.56	204.50	-4.9	29,177	-0.02%
2022/06/16	13	204.54	13	203.77	201.00	0	28,823	0.00%
2022/06/15	16	208.56	19	207.47	203.50	-3	29,010	-0.01%
2022/06/14	24	204.48	20.1	205.16	211.00	3.9	29,119	0.01%
2022/06/13	18.8	212.16	5	212.70	208.50	13.8	28,965	0.05%
2022/06/10	8.1	213.01	14	215.54	219.00	-6	28,896	-0.02%
2022/06/09	8	207.56	5	211.50	212.00	3	28,690	0.01%
2022/06/08	12	201.54	18.6	204.11	206.50	-6.6	28,613	-0.02%
2022/06/07	27.1	198.45	21	198.69	200.50	6	28,659	0.02%
2022/06/06	19	203.63	7	203.79	202.50	12	28,801	0.04%
2022/06/02	16.3	209.97	10	210.05	209.00	6.3	28,755	0.02%
2022/06/01	24	208.71	54	209.71	209.50	-30	28,898	-0.10%
2022/05/31	61	207.00	74.2	203.52	203.00	-13.2	28,582	-0.05%
2022/05/30	82.1	210.56	35.7	209.55	207.00	46.4	28,155	0.16%
2022/05/27	45.2	205.80	31.3	207.42	212.50	13.9	27,660	0.05%
2022/05/26	108.7	199.38	111	197.95	198.00	-2.3	27,239	-0.01%	大買/大賣/
2022/05/25	62	192.56	70	191.41	195.00	-8	28,257	-0.03%
2022/05/24	57	193.96	56	195.20	191.00	1	28,262	0.00%
2022/05/23	58.4	197.18	58	199.05	194.50	0.4	28,328	0.00%
2022/05/20	91.2	199.63	122	198.66	200.50	-30.8	28,185	-0.11%	大賣/
2022/05/19	23	189.29	18.3	192.49	200.50	4.7	27,834	0.02%
2022/05/18	73.2	188.26	77.5	189.19	193.50	-4.4	27,147	-0.02%
2022/05/17	11	180.59	24.6	183.20	186.50	-13.6	26,881	-0.05%
2022/05/16	23	175.02	26.1	175.92	178.50	-3.1	26,522	-0.01%
2022/05/13	17	164.97	17.5	166.67	169.00	-0.5	26,300	0.00%
2022/05/12	21.2	166.93	25	167.28	165.50	-3.9	26,146	-0.01%
2022/05/11	47	177.36	51.1	177.39	173.00	-4.1	26,127	-0.02%
2022/05/10	6.1	168.85	2	170.75	173.00	4.1	26,129	0.02%
2022/05/09	33	170.65	39	170.46	170.00	-6	26,308	-0.02%
2022/05/06	18.1	167.36	17	169.53	172.50	1.1	26,350	0.00%
2022/05/05	5	170.90	9	171.72	173.50	-4	26,415	-0.02%
2022/05/04	65.1	169.28	56	167.10	167.00	9.1	26,359	0.03%
2022/05/03	44.3	172.00	45	172.02	171.50	-0.7	26,392	0.00%
2022/04/29	70	175.93	84	175.24	174.00	-14	26,523	-0.05%
2022/04/28	23	172.02	14	174.00	169.50	9	26,444	0.03%
2022/04/27	12.6	172.21	7	172.00	175.00	5.6	26,567	0.02%
2022/04/26	30	172.25	37	173.08	175.00	-7	26,696	-0.03%
2022/04/25	21.6	169.85	32.1	170.59	169.50	-10.5	26,938	-0.04%
2022/04/22	17	183.97	4.1	182.70	180.50	12.9	26,942	0.05%
2022/04/21	12	185.08	24	184.23	185.00	-12	27,071	-0.04%
2022/04/20	35	182.77	29	183.40	179.00	6	27,297	0.02%
2022/04/19	4	176.63	18	178.11	177.00	-14	27,306	-0.05%
2022/04/18	38	172.63	34	169.56	169.50	4	27,393	0.01%
2022/04/15	80.1	173.83	57.2	171.04	170.50	22.9	27,735	0.08%
2022/04/14	47.6	173.53	54.1	179.24	179.50	-6.5	28,304	-0.02%
2022/04/13	71.2	171.70	68	172.16	173.00	3.2	28,427	0.01%
2022/04/12	56	168.56	51.1	168.47	169.50	4.9	28,619	0.02%
2022/04/11	60	167.48	66.2	169.64	168.00	-6.1	28,722	-0.02%
2022/04/08	81	173.86	88	172.82	174.50	-7	28,998	-0.02%
2022/04/07	58	173.32	67.1	171.23	168.00	-9.1	28,841	-0.03%
2022/04/06	28	175.32	25.1	175.91	176.50	2.9	28,591	0.01%
2022/04/01	84	179.26	71	180.45	180.50	13	28,306	0.05%
2022/03/31	40	184.86	34.1	185.26	185.00	5.9	28,140	0.02%
2022/03/30	16.6	177.52	28	179.23	179.50	-11.4	28,215	-0.04%
2022/03/29	57.1	177.27	46.1	179.02	179.50	11	27,933	0.04%
2022/03/28	61	177.66	69.3	173.71	181.50	-8.3	27,650	-0.03%
2022/03/25	74.4	176.83	71	176.54	177.00	3.4	27,280	0.01%
2022/03/24	11.1	162.14	41.3	164.25	172.50	-30.2	26,557	-0.11%
2022/03/23	63	154.45	69.2	154.90	157.00	-6.2	25,865	-0.02%
2022/03/22	12	150.79	42.2	151.80	153.00	-30.2	26,108	-0.12%
2022/03/21	32	143.86	29	144.19	144.50	3	25,879	0.01%
2022/03/18	13	143.46	9	144.17	145.50	4	26,077	0.02%
2022/03/17	62	136.04	73	138.98	140.00	-11	25,941	-0.04%
2022/03/16	42	130.32	44	129.64	130.00	-2	25,870	-0.01%
2022/03/15	37	132.02	7	128.71	126.50	30	26,235	0.11%
2022/03/14	2	132.75	11	134.45	136.00	-9	26,500	-0.03%
2022/03/11	42.1	129.93	48	131.11	132.00	-5.9	26,591	-0.02%
2022/03/10	16	133.94	5	131.90	131.00	11	26,570	0.04%
2022/03/09	11	132.09	11	131.68	134.50	0	26,616	0.00%
2022/03/08	9.1	134.30	19.1	133.90	130.00	-10	26,447	-0.04%
2022/03/07	36.1	138.98	26.7	139.06	138.00	9.4	26,398	0.04%
2022/03/04	13.2	148.15	23	146.96	147.00	-9.8	26,573	-0.04%
2022/03/03	12.5	146.80	9	150.06	146.50	3.5	26,961	0.01%
2022/03/02	11.1	147.10	1	147.00	146.50	10.1	27,141	0.04%
2022/03/01	30.2	149.60	26	149.67	150.00	4.2	27,201	0.02%
2022/02/25	2	152.00	4	149.75	147.50	-2	27,962	-0.01%
2022/02/24	34.7	152.54	22.4	147.31	147.00	12.3	26,920	0.05%
2022/02/23	13	151.62	20.2	151.61	152.50	-7.2	27,583	-0.03%
2022/02/22	0.2	146.07	2	146.75	146.00	-1.8	28,880	-0.01%
2022/02/21	11.1	148.82	7.2	147.53	149.00	3.9	28,897	0.01%
2022/02/18	24.1	146.27	24.1	146.96	146.00	0.1	28,964	0.00%
2022/02/17	17.3	143.77	44	144.85	146.00	-26.7	28,875	-0.09%
2022/02/16	20	140.50	20	141.63	140.50	0	28,656	0.00%
2022/02/15	79.1	141.16	53	137.68	138.00	26.1	28,612	0.09%
2022/02/14	51.2	142.10	38	141.50	141.50	13.2	28,361	0.05%
2022/02/11	38	148.43	28	149.02	148.50	10	28,145	0.04%
2022/02/10	11.4	160.07	32	160.55	152.00	-20.6	28,105	-0.07%
2022/02/09	5	157.50	4.6	157.67	156.50	0.4	27,722	0.00%
2022/02/08	21	155.14	8	154.38	154.00	13	27,684	0.05%
2022/02/07	17.2	154.32	20.2	154.45	157.50	-3	27,610	-0.01%
2022/01/26	9.1	148.10	14	146.54	146.50	-4.9	27,338	-0.02%
2022/01/25	10.2	150.81	6	148.92	147.50	4.2	27,662	0.02%
2022/01/24	12.2	149.71	9.4	151.83	154.50	2.8	27,855	0.01%
2022/01/21	18.1	153.14	8	152.00	153.00	10.1	27,721	0.04%
2022/01/20	10.1	156.68	15	155.83	155.50	-4.9	27,787	-0.02%
2022/01/19	6.1	156.37	15.1	158.66	160.00	-9	27,546	-0.03%
2022/01/18	12	156.24	47.3	156.44	157.50	-35.2	27,586	-0.13%
2022/01/17	15	150.07	48	152.64	153.00	-33	27,342	-0.12%
2022/01/14	9	144.61	18.1	143.98	149.50	-9.1	27,570	-0.03%
2022/01/13	28.4	140.62	26.7	141.54	145.50	1.7	27,268	0.01%
2022/01/12	22.1	143.77	25	145.22	146.00	-3	26,742	-0.01%
2022/01/11	24.1	148.51	12.3	148.80	148.00	11.9	26,472	0.04%
2022/01/10	13.2	147.94	8.3	148.32	147.00	4.9	26,245	0.02%
2022/01/07	61.1	151.49	14	151.43	150.00	47.1	25,915	0.18%
2022/01/06	6	153.42	32	155.89	158.50	-26	25,141	-0.10%
2022/01/05	36.1	155.01	10.2	154.09	152.00	25.9	24,830	0.10%
2022/01/04	23	156.61	18.2	155.92	156.50	4.9	24,805	0.02%
2022/01/03	28	158.46	32.4	157.03	155.00	-4.4	24,513	-0.02%
2021/12/30	3.1	146.24	50	150.86	151.00	-47	23,918	-0.20%
2021/12/29	9.1	146.83	2	148.50	146.00	7.1	23,910	0.03%
2021/12/28	13	148.73	11	148.18	148.50	2	24,017	0.01%
2021/12/27	12.1	147.30	19.1	147.33	146.50	-7.1	23,982	-0.03%
2021/12/24	41.1	149.16	43.1	148.95	148.00	-1.9	23,720	-0.01%
2021/12/23	8	142.49	5.1	142.10	142.50	3	22,952	0.01%
2021/12/22	9	137.28	20	137.80	138.00	-11	23,031	-0.05%
2021/12/21	14.2	137.31	7	134.22	136.50	7.2	23,073	0.03%
2021/12/20	24.7	138.04	25.1	134.60	134.00	-0.4	23,026	0.00%
2021/12/17	24	140.85	4	142.88	143.00	20	23,008	0.09%
2021/12/16	27	140.20	34.3	141.29	143.00	-7.2	22,816	-0.03%
2021/12/15	5.1	134.00	3	135.17	135.00	2.1	22,129	0.01%
2021/12/14	10.1	131.87	8	134.44	135.00	2.1	21,914	0.01%
2021/12/13	10	137.50	8	136.69	135.00	2	21,607	0.01%
2021/12/10	24	132.83	30.2	134.18	136.00	-6.2	21,243	-0.03%
2021/12/09	12	133.58	21.2	132.03	131.50	-9.2	20,944	-0.04%
2021/12/08	22.1	130.11	27.5	130.10	133.00	-5.4	20,495	-0.03%
2021/12/07	27.1	126.94	30	126.67	129.00	-2.9	20,086	-0.01%
2021/12/06	24.1	121.46	11	123.00	123.00	13.1	19,850	0.07%
2021/12/03	22	124.20	31.1	124.77	127.00	-9.1	19,809	-0.05%
2021/12/02	8	122.00	8.1	121.48	118.00	-0.1	19,497	0.00%
2021/12/01	19.2	120.84	12.1	121.25	122.00	7.1	19,303	0.04%
2021/11/30	12.7	124.44	13	126.00	125.50	-0.3	19,069	0.00%
2021/11/29	11.1	119.26	16.3	121.31	123.00	-5.2	18,690	-0.03%
2021/11/26	14.1	119.42	23.2	116.97	116.50	-9.1	18,253	-0.05%
2021/11/25	30	121.85	22	122.36	124.00	8	18,128	0.04%
2021/11/24	29.4	125.20	23	122.30	121.50	6.4	18,025	0.04%
2021/11/23	15	120.37	25.3	119.04	122.00	-10.2	17,380	-0.06%
2021/11/22	30.6	119.03	34.2	119.35	121.00	-3.7	17,102	-0.02%
2021/11/19	32	114.31	74.1	114.55	117.00	-42.1	16,077	-0.26%
2021/11/18	15	104.67	14.6	106.05	106.50	0.4	14,565	0.00%
2021/11/17	52.6	95.20	16	95.50	97.00	36.6	14,477	0.25%
2021/11/16	1	92.30	1	92.60	93.00	0	14,555	0.00%
2021/11/15	3	93.20	2	92.70	92.90	1	14,594	0.01%
2021/11/12	9.3	94.20	7	94.57	94.00	2.3	14,618	0.02%
2021/11/11	11	92.01	6	92.02	91.30	5	14,472	0.03%
2021/11/10	7	90.93	9	90.78	90.40	-2	14,615	-0.01%
2021/11/09	2	91.20	2	92.45	90.40	0	14,599	0.00%
2021/11/08	2	89.75	1	91.30	88.30	1	14,387	0.01%
2021/11/05	9.1	88.40	19	89.37	93.40	-9.9	14,490	-0.07%
2021/11/04	7	92.07	4	92.50	90.60	3	14,242	0.02%
2021/11/03	10	93.76	10	94.25	93.70	0	14,336	0.00%
2021/11/02	10	92.89	12.2	94.75	93.10	-2.2	14,258	-0.02%
2021/11/01	1	94.59	11.1	95.59	95.60	-10.1	13,772	-0.07%
2021/10/29	9	91.64	7	92.17	91.90	2	13,483	0.01%
2021/10/28	7	91.21	23	91.01	90.90	-16	13,464	-0.12%
2021/10/27	3	87.97	5	88.34	88.20	-2	13,179	-0.02%
2021/10/26	25	89.72	67	89.94	88.30	-42	13,181	-0.32%
2021/10/25	15	86.67	9	86.54	87.10	6	12,835	0.05%
2021/10/22	34	84.25	37	84.01	86.60	-3	12,899	-0.02%
2021/10/21	8	82.08	3	81.47	81.10	5	12,593	0.04%
2021/10/20	3	81.20	3	81.90	81.10	0	12,804	0.00%
2021/10/19	0	0.00	7.1	81.57	82.00	-7.1	12,849	-0.06%
2021/10/18	12.1	80.15	2	80.05	80.50	10.1	12,887	0.08%
2021/10/15	3	78.03	8	78.95	79.00	-5	13,101	-0.04%
2021/10/14	8.5	75.19	1	74.50	74.50	7.5	13,458	0.06%
2021/10/13	12.2	78.15	9	78.10	77.30	3.2	13,687	0.02%
2021/10/12	18.7	77.42	33	78.68	78.90	-14.3	13,570	-0.11%
2021/10/07	2	71.70	2	72.40	72.60	0	13,358	0.00%
2021/10/06	0	0.00	16	71.78	70.70	-16	13,536	-0.12%
2021/10/05	55.1	65.80	5	67.80	70.60	50.1	13,501	0.37%
2021/10/04	19	70.12	0	0.00	69.00	19	13,401	0.14%
2021/10/01	4	72.40	6	72.52	72.50	-2	13,377	-0.01%
2021/09/30	0.3	74.50	5	74.20	73.80	-4.7	13,553	-0.03%
2021/09/29	40.2	74.51	66.3	75.25	73.10	-26.1	13,839	-0.19%
2021/09/28	7.3	80.24	1	78.70	78.70	6.3	13,692	0.05%
2021/09/27	8	82.51	12.4	82.21	82.40	-4.4	13,539	-0.03%
2021/09/24	8	81.71	46	80.99	82.50	-38	13,495	-0.28%
2021/09/23	0	0.00	1	78.80	78.80	-1	13,274	-0.01%
2021/09/22	4	75.58	1	76.10	75.70	3	13,293	0.02%
2021/09/16	0	0.00	4	76.43	76.50	-4	13,475	-0.03%
2021/09/15	3	77.07	5	77.50	76.20	-2	13,604	-0.01%
2021/09/14	1	78.70	2	77.85	78.10	-1	13,889	-0.01%
2021/09/13	9	78.32	0	0.00	77.50	9	14,245	0.06%
2021/09/10	5	78.70	6	79.17	78.90	-1	14,266	-0.01%
2021/09/09	4	77.33	1	77.70	77.30	3	14,264	0.02%
2021/09/08	7	77.27	4	76.50	76.30	3	14,439	0.02%
2021/09/07	6	73.87	10	74.14	75.20	-4	14,533	-0.03%
2021/09/06	5.2	77.00	1	75.20	75.20	4.2	14,779	0.03%
2021/09/03	1.1	75.30	3	75.53	75.80	-1.9	14,783	-0.01%
2021/09/02	10	77.71	1	76.50	75.80	9	14,745	0.06%
2021/09/01	13	78.78	23.1	78.95	78.50	-10.1	14,701	-0.07%
2021/08/31	23.1	77.97	11	78.59	78.30	12.1	14,683	0.08%
2021/08/30	17.4	80.56	6	81.15	80.50	11.4	14,568	0.08%
2021/08/27	18.1	82.41	14.8	82.48	82.40	3.3	14,439	0.02%
2021/08/26	4.1	79.57	8	79.28	80.30	-4	14,087	-0.03%
2021/08/25	8.4	76.96	1	76.90	77.00	7.4	14,095	0.05%
2021/08/24	3.1	76.12	1	78.00	76.00	2.1	14,144	0.01%
2021/08/23	9	77.47	4	77.50	77.50	5	14,026	0.04%
2021/08/20	16	75.69	10.2	76.63	77.20	5.8	13,897	0.04%
2021/08/19	9	75.73	11	75.13	73.00	-2	13,602	-0.01%
2021/08/18	4	72.18	12.3	74.79	77.10	-8.3	13,620	-0.06%
2021/08/17	11.1	74.00	31	72.20	71.70	-19.9	13,630	-0.15%
2021/08/16	9.1	74.79	6.1	75.79	76.20	3	13,559	0.02%
2021/08/13	5.1	77.43	6	76.55	76.00	-0.9	13,425	-0.01%
2021/08/12	1	77.70	1	78.70	78.80	0	13,651	0.00%
2021/08/11	45.1	78.01	57	79.68	77.20	-11.9	13,660	-0.09%
2021/08/10	0	0.00	3	82.60	82.80	-3	13,480	-0.02%
2021/08/09	15.1	82.43	11.3	81.84	80.90	3.9	13,602	0.03%
2021/08/06	4.1	87.89	2	87.25	87.30	2.1	13,439	0.02%
2021/08/05	1	88.60	0	0.00	88.30	1	13,551	0.01%
2021/08/04	11	88.95	4	89.20	88.20	7	13,790	0.05%
2021/08/03	12	86.49	17.2	86.73	87.80	-5.1	13,794	-0.04%
2021/08/02	3	82.93	3	82.70	83.10	0	13,646	0.00%
2021/07/30	2	81.95	1	82.00	80.60	1	13,528	0.01%
2021/07/29	4	81.98	10	82.78	83.10	-6	13,469	-0.04%
2021/07/28	12	79.63	9.5	81.02	82.20	2.5	13,456	0.02%
2021/07/27	53	87.91	29	85.86	85.10	24	13,395	0.18%
2021/07/26	2	89.25	16	90.73	89.70	-14	13,392	-0.10%
2021/07/23	19	86.95	3	86.37	87.20	16	13,495	0.12%
2021/07/22	35	87.22	2.2	89.13	86.70	32.9	13,627	0.24%
2021/07/21	20	88.33	2	87.75	84.70	18	13,517	0.13%
2021/07/20	18	90.95	13.3	90.64	91.70	4.8	13,586	0.04%
2021/07/19	12	86.73	21.4	86.89	89.60	-9.4	13,331	-0.07%
2021/07/16	15.2	83.69	3	83.67	83.00	12.2	13,088	0.09%
2021/07/15	7	84.03	5	83.84	83.80	2	13,148	0.02%
2021/07/14	4.2	85.35	5	85.18	85.10	-0.9	13,153	-0.01%
2021/07/13	20	85.37	17	86.25	85.80	3	13,029	0.02%
2021/07/12	14	84.01	22	84.34	84.20	-8	12,905	-0.06%
2021/07/09	12	83.06	12	82.87	83.20	0	12,932	0.00%
2021/07/08	5	81.28	3.5	81.60	82.10	1.5	12,967	0.01%
2021/07/07	7	81.14	11	81.55	81.60	-4	12,863	-0.03%
2021/07/06	23.1	81.58	20	81.52	80.10	3.1	12,696	0.02%
2021/07/05	14	76.53	11	76.93	77.50	3	12,519	0.02%
2021/07/02	11.3	74.44	7	74.21	74.20	4.3	12,507	0.03%
2021/07/01	5.1	75.75	6	75.17	74.20	-0.9	12,619	-0.01%
2021/06/30	7	73.64	1	74.50	74.60	6	12,526	0.05%
2021/06/29	5	74.70	11	74.66	74.10	-6	12,405	-0.05%
2021/06/28	4	75.23	6.5	75.69	75.60	-2.5	12,425	-0.02%
2021/06/25	4	73.20	2	73.50	73.40	2	12,329	0.02%
2021/06/24	10	73.48	4.2	72.57	73.50	5.8	12,357	0.05%
2021/06/23	5	74.24	16	75.16	74.80	-11	12,292	-0.09%
2021/06/22	13	73.69	35	72.88	72.40	-22	12,022	-0.18%
2021/06/21	1	71.10	8	70.89	70.40	-7	11,687	-0.06%
2021/06/18	15	71.05	6	70.43	70.60	9	11,698	0.08%
2021/06/17	4	71.15	13.1	70.83	71.20	-9.1	11,722	-0.08%
2021/06/16	31	68.69	30	68.91	69.30	1	11,791	0.01%
2021/06/15	4	67.73	11.2	67.17	67.80	-7.2	11,687	-0.06%
2021/06/11	1	63.30	20	63.37	63.60	-19	11,555	-0.16%
2021/06/10	7	64.16	0	0.00	64.00	7	11,777	0.06%
2021/06/09	17	63.56	5	64.54	65.00	12	11,889	0.10%
2021/06/08	9	65.31	5	65.48	64.80	4	11,937	0.03%
2021/06/07	2	61.95	2.2	62.91	64.10	-0.2	11,934	0.00%
2021/06/04	6	64.88	7	64.40	64.30	-1	11,845	-0.01%
2021/06/03	8.2	64.82	16	65.33	65.80	-7.8	11,859	-0.07%
2021/06/02	19.1	64.38	20	64.90	64.30	-0.9	11,861	-0.01%
2021/06/01	5	63.80	15	63.51	64.00	-10	11,763	-0.09%
2021/05/28	4	61.48	4.1	61.83	61.50	-0.1	11,730	0.00%
2021/05/27	5	61.16	10	61.20	60.80	-5	11,814	-0.04%
2021/05/26	17	60.93	15	61.52	62.00	2	11,829	0.02%
2021/05/25	13.1	61.07	16.1	60.43	62.10	-3	11,766	-0.03%
2021/05/24	0	0.00	3	57.50	57.70	-3	11,779	-0.03%
2021/05/21	7	57.79	1	57.70	57.60	6	11,816	0.05%
2021/05/20	11.1	59.14	6	58.88	57.50	5.1	11,905	0.04%
2021/05/19	7	55.90	2.1	56.74	56.80	4.9	11,823	0.04%
2021/05/18	7	55.73	10	55.62	55.80	-3	12,099	-0.02%
2021/05/17	11.1	53.80	12	54.22	52.20	-0.9	12,110	-0.01%
2021/05/14	2	56.90	12	57.88	56.80	-10	11,978	-0.08%
2021/05/13	14	55.64	12	55.56	55.20	2	11,918	0.02%
2021/05/12	5.1	54.00	6	53.23	54.50	-0.9	11,847	-0.01%
2021/05/11	11.1	57.17	19	55.90	55.30	-8	11,750	-0.07%
2021/05/10	6	59.85	2.1	61.25	59.90	3.9	12,020	0.03%
2021/05/07	1	61.30	5.2	60.69	61.40	-4.2	12,225	-0.03%
2021/05/06	4	59.20	3	61.00	59.00	1	12,352	0.01%
2021/05/05	8	60.24	1	60.40	58.90	7	12,507	0.06%
2021/05/04	14	59.71	26	61.81	60.50	-12	12,696	-0.09%
2021/05/03	5	65.60	17	64.83	63.00	-12	12,729	-0.09%
2021/04/29	30.2	67.40	13	70.19	66.40	17.2	12,823	0.13%
2021/04/28	3	66.00	2	66.25	65.70	1	12,537	0.01%
2021/04/27	7	62.54	4	62.75	62.30	3	12,354	0.02%
2021/04/26	16	62.51	6	62.75	62.80	10	12,303	0.08%
2021/04/23	0	0.00	16.1	59.57	61.40	-16.1	11,914	-0.14%
2021/04/22	2.1	57.51	6	58.33	55.90	-4	11,783	-0.03%
2021/04/21	3	57.93	4	57.90	57.30	-1	11,799	-0.01%
2021/04/20	1	56.90	7	57.06	57.40	-6	11,736	-0.05%
2021/04/19	11	55.60	1	55.50	55.60	10	11,704	0.09%
2021/04/16	1	55.20	0	0.00	55.20	1	11,708	0.01%
2021/04/15	6	54.65	15.1	55.27	56.00	-9.1	11,723	-0.08%
2021/04/14	8.3	52.42	6	52.55	52.90	2.3	11,656	0.02%
2021/04/13	1.1	54.14	5	54.60	54.00	-3.9	11,682	-0.03%
2021/04/12	6.3	54.63	2	55.40	54.60	4.3	12,037	0.04%
2021/04/09	18.1	55.44	15	56.01	55.30	3.1	12,358	0.02%
2021/04/08	5	56.42	1	56.90	57.00	4	12,227	0.03%
2021/04/07	1	56.80	10	55.72	56.70	-9	12,186	-0.07%
2021/04/06	0	0.00	1	54.70	54.90	-1	12,081	-0.01%
2021/04/01	2	54.70	2	55.05	55.00	0	12,093	0.00%
2021/03/31	7	54.93	10.1	54.98	55.10	-3.1	12,061	-0.03%
2021/03/30	5	54.04	7	54.34	54.20	-2	12,004	-0.02%
2021/03/29	12	54.88	3	55.00	54.20	9	12,152	0.07%
2021/03/26	0	0.00	8	53.99	54.50	-8	12,295	-0.07%
2021/03/25	6	53.40	0	0.00	53.30	6	12,454	0.05%
2021/03/24	2	54.35	21	54.11	54.30	-19	12,934	-0.15%
2021/03/23	16.1	53.83	33	54.06	53.40	-16.9	13,027	-0.13%
2021/03/22	12.1	54.44	0	0.00	54.70	12.1	13,350	0.09%
2021/03/19	30	53.46	50.1	54.38	54.80	-20.1	13,461	-0.15%
2021/03/18	28.1	53.60	22	53.95	53.90	6.1	13,316	0.05%
2021/03/17	34	53.47	10	53.66	52.60	24	13,694	0.18%
2021/03/16	8	52.33	19.1	52.65	53.50	-11.1	13,719	-0.08%
2021/03/15	2	50.60	9	51.44	52.10	-7	13,566	-0.05%
2021/03/12	24	49.76	1	50.00	50.40	23	13,435	0.17%
2021/03/11	1	49.65	8	50.64	51.10	-7	13,364	-0.05%
2021/03/10	2	49.25	3	49.55	49.20	-1	13,455	-0.01%
2021/03/08	2	48.60	0	0.00	49.20	2	13,596	0.01%
2021/03/05	7	49.27	5	50.00	49.00	2	13,605	0.01%
2021/03/04	6	50.12	4	51.20	50.20	2	13,548	0.01%
2021/03/03	1	50.10	3	50.53	50.90	-2	13,466	-0.01%
2021/03/02	2	51.55	11	51.34	50.80	-9	13,458	-0.07%
2021/02/26	1.3	50.45	1	50.50	50.50	0.3	13,419	0.00%
2021/02/25	4	50.75	0	0.00	51.10	4	13,502	0.03%
2021/02/24	16	49.91	12	50.93	49.70	4	13,605	0.03%
2021/02/23	16	51.78	10	52.47	51.40	6	13,783	0.04%
2021/02/22	11	53.90	31	53.62	53.00	-20	13,846	-0.14%
2021/02/19	11	52.17	15	52.70	52.60	-4	13,716	-0.03%
2021/02/18	32	51.99	34	51.04	52.60	-2	13,480	-0.01%
2021/02/17	0	0.00	4.1	49.64	49.35	-4.1	13,096	-0.03%
2021/02/05	0	48.20	40	48.06	48.05	-40	12,921	-0.31%
2021/02/04	12	48.85	4	48.50	48.50	8	12,838	0.06%
2021/02/03	11	49.61	20	49.22	49.90	-9	12,713	-0.07%
2021/02/02	53	49.87	19	49.57	49.60	34	12,568	0.27%
2021/02/01	43	49.99	38.3	50.23	50.50	4.8	12,400	0.04%
2021/01/29	77	49.62	83	49.17	49.10	-6	11,970	-0.05%
2021/01/28	12	48.59	19	49.25	47.20	-7	11,788	-0.06%
2021/01/27	18.1	49.66	17	50.11	49.55	1.1	11,599	0.01%
2021/01/26	17	49.48	19	49.12	49.25	-2	11,336	-0.02%
2021/01/25	3	47.63	14	47.93	48.60	-11	11,053	-0.10%
2021/01/22	21	47.13	33	47.16	48.10	-12	10,747	-0.11%
2021/01/21	1	45.20	5	44.97	45.35	-4	10,434	-0.04%
2021/01/20	1	43.50	4	44.00	43.35	-3	10,307	-0.03%
2021/01/19	3	44.27	26	44.50	44.55	-23	10,227	-0.22%
2021/01/18	4	43.81	3	44.43	44.80	1	10,163	0.01%
2021/01/15	11.1	44.88	4	45.05	44.30	7.1	10,066	0.07%
2021/01/14	16.1	45.39	2	45.28	45.25	14.1	9,898	0.14%
2021/01/13	7	46.12	3	45.98	46.05	4	9,753	0.04%
2021/01/12	5	46.47	7	46.30	46.30	-2	9,641	-0.02%
2021/01/11	2	47.20	5	47.20	47.80	-3	9,521	-0.03%
2021/01/08	17	47.51	1	48.20	47.45	16	9,504	0.17%
2021/01/07	5	48.60	26	48.23	48.15	-21	9,418	-0.22%
2021/01/06	17	48.25	13	48.10	47.05	4	9,411	0.04%
2021/01/05	10	49.13	18	49.08	49.00	-8	9,338	-0.09%
2021/01/04	27	48.36	289	48.03	48.50	-262	8,979	-2.92%	大賣/鉅額交易
2020/12/31	38	45.60	40	46.07	45.80	-2	8,581	-0.02%
2020/12/30	12.3	46.10	9	46.28	45.95	3.3	8,502	0.04%
2020/12/29	11	45.94	5	45.74	45.65	6	8,427	0.07%
2020/12/28	2	45.93	8	46.54	46.65	-6	8,355	-0.07%
2020/12/25	11	45.49	3	45.45	45.30	8	8,273	0.10%
2020/12/24	7	45.94	5	45.57	45.45	2	8,225	0.02%
2020/12/23	7	46.59	15	47.09	45.85	-8	8,175	-0.10%
2020/12/22	47	47.41	12	47.49	45.50	35	8,084	0.43%
2020/12/21	15	46.09	16	47.33	48.20	-1	7,859	-0.01%
2020/12/18	29	47.61	21	48.19	46.10	8	7,645	0.10%
2020/12/17	20	46.25	9	46.22	46.30	11	7,137	0.15%
2020/12/16	15	46.62	40.1	46.69	46.90	-25.1	6,983	-0.36%
2020/12/15	24	44.73	3	43.73	43.80	21	6,570	0.32%
2020/12/14	5	45.49	4	44.89	46.00	1	6,367	0.02%
2020/12/11	30	45.36	36	45.06	45.40	-6	6,225	-0.10%
2020/12/10	9	43.33	24.1	43.37	43.45	-15.1	5,707	-0.26%
2020/12/09	5	42.17	0	0.00	42.20	5	5,573	0.09%
2020/12/08	0	0.00	1	42.90	42.85	-1	5,507	-0.02%
2020/12/07	0	0.00	4	42.98	42.90	-4	5,773	-0.07%
2020/12/04	5	43.07	3	43.30	43.05	2	5,885	0.03%
2020/12/03	1.1	42.75	2	42.95	42.75	-0.9	5,731	-0.02%
2020/12/02	3	42.62	1	43.05	42.55	2	5,636	0.04%
2020/12/01	0	0.00	4	42.03	42.50	-4	5,581	-0.07%
2020/11/30	3	41.28	2	41.68	41.00	1	5,576	0.02%
2020/11/27	5	41.66	0	0.00	41.75	5	5,694	0.09%
2020/11/26	0	0.00	2	42.08	41.95	-2	5,804	-0.03%
2020/11/25	7.1	41.41	14	41.74	41.90	-6.9	5,880	-0.12%
2020/11/24	13	42.20	17	42.62	42.10	-4	6,174	-0.06%
2020/11/23	31	42.87	12	42.76	42.80	19	6,054	0.31%
2020/11/20	9	41.71	46	41.71	41.90	-37	5,885	-0.63%
2020/11/19	22	40.33	10	40.80	40.70	12	5,592	0.21%
2020/11/18	0	0.00	2	39.80	39.95	-2	5,521	-0.04%
2020/11/17	0	0.00	3.1	39.06	38.90	-3.1	5,601	-0.05%
2020/11/16	2	39.50	0	0.00	39.35	2	5,868	0.03%
2020/11/10	0	0.00	5	39.39	39.40	-5	6,801	-0.07%
2020/11/09	2	39.90	3	39.93	39.80	-1	7,407	-0.01%
2020/11/06	2	39.93	4	39.75	39.30	-2	7,464	-0.03%
2020/11/05	22	39.91	10	39.81	39.30	12	7,547	0.16%
2020/11/04	0	0.00	2	39.00	39.45	-2	7,610	-0.03%
2020/11/03	1	39.10	2	39.00	39.00	-1	7,663	-0.01%
2020/11/02	3	38.00	0	0.00	38.60	3	7,743	0.04%
2020/10/28	3	39.40	5	39.45	39.20	-2	7,902	-0.03%
2020/10/27	60	39.32	60	39.15	39.15	0	7,906	0.00%
2020/10/26	1	39.20	2	39.43	39.10	-1	7,938	-0.01%
2020/10/22	0	0.00	3	38.80	39.10	-3	8,123	-0.04%
2020/10/21	0	0.00	1	38.80	38.45	-1	8,166	-0.01%
2020/10/20	3	38.57	0	0.00	38.50	3	8,262	0.04%
2020/10/19	3	38.55	4	38.96	38.85	-1	8,349	-0.01%
2020/10/16	3	39.17	1	38.60	38.60	2	8,510	0.02%
2020/10/15	7	39.32	7	39.24	39.50	0	8,647	0.00%
2020/10/14	13	39.24	18.1	38.85	39.65	-5.1	8,656	-0.06%
2020/10/13	4	36.80	8	37.00	38.10	-4	8,795	-0.05%
2020/10/12	6	37.71	20	37.70	37.50	-14	8,885	-0.16%
2020/10/08	3	38.53	0	0.00	38.35	3	8,979	0.03%
2020/10/07	1	38.70	0	0.00	38.70	1	9,186	0.01%
2020/10/06	14	39.23	2	39.15	39.05	12	9,384	0.13%
2020/10/05	0	0.00	9	38.36	38.55	-9	9,582	-0.09%
2020/09/29	5	37.89	0.1	38.00	37.75	4.9	9,976	0.05%
2020/09/28	1	37.80	0	0.00	37.90	1	10,155	0.01%
2020/09/25	8	37.88	25	37.33	37.60	-17	10,413	-0.16%
2020/09/24	16	38.66	0	0.00	38.55	16	10,511	0.15%
2020/09/23	4	39.75	0	39.80	39.55	4	10,802	0.04%
2020/09/22	4.1	39.63	3	40.03	40.05	1.1	11,084	0.01%
2020/09/21	11	40.21	0	0.00	40.20	11	11,099	0.10%
2020/09/18	6	40.55	0	0.00	40.70	6	11,199	0.05%
2020/09/17	3	40.93	1	40.90	40.85	2	11,195	0.02%
2020/09/16	22	41.45	3	41.60	41.30	19	11,249	0.17%
2020/09/14	10.1	41.55	19	41.76	41.70	-8.9	11,693	-0.08%
2020/09/11	5	40.77	2	40.60	41.10	3	12,061	0.02%
2020/09/10	22	41.75	25	41.17	40.80	-3	12,189	-0.02%
2020/09/09	12	41.29	15	41.11	41.15	-3	12,078	-0.02%
2020/09/08	3	39.85	2	40.10	40.00	1	11,968	0.01%
2020/09/07	15	40.67	12	40.21	40.10	3	12,136	0.02%
2020/09/04	2	40.33	2	40.45	40.65	0	12,307	0.00%
2020/09/03	13	41.15	3	41.32	41.00	10	12,619	0.08%
2020/09/02	4	41.21	5	41.52	41.15	-1	13,279	-0.01%
2020/09/01	9	40.86	2	41.10	40.60	7	13,354	0.05%
2020/08/31	10	41.36	1	41.20	41.20	9	13,354	0.07%
2020/08/28	5	41.51	15	41.92	41.40	-10	13,442	-0.07%
2020/08/27	22	39.93	11	40.00	40.05	11	13,279	0.08%
2020/08/26	2	39.75	0	0.00	39.80	2	13,449	0.01%
2020/08/25	10	39.25	21	39.64	40.10	-11	13,704	-0.08%
2020/08/24	2	38.68	2	38.88	38.95	0	13,789	0.00%
2020/08/21	14.4	38.65	6	38.96	38.50	8.4	14,062	0.06%
2020/08/20	16	38.35	5	38.73	38.50	11	14,188	0.08%
2020/08/19	14	40.19	2	40.70	40.10	12	14,272	0.08%
2020/08/18	17	41.81	11	42.07	41.20	6	14,805	0.04%
2020/08/17	6	43.91	22	43.88	43.50	-16	15,335	-0.10%
2020/08/14	4	43.75	0	0.00	43.55	4	15,665	0.03%
2020/08/13	38	42.38	35	43.32	44.00	3	16,035	0.02%
2020/08/12	3	40.87	1	41.30	40.90	2	15,663	0.01%
2020/08/11	22	40.95	27	40.69	41.30	-5	15,714	-0.03%
2020/08/10	11	41.06	3	41.55	40.60	8	15,931	0.05%
2020/08/07	8	40.37	1	40.40	40.20	7	16,099	0.04%
2020/08/06	1	41.30	0	0.00	41.10	1	16,466	0.01%
2020/08/05	2	41.40	3	41.40	41.40	-1	16,852	-0.01%
2020/08/04	9	41.86	10	41.85	41.50	-1	17,247	-0.01%
2020/08/03	1	40.80	2	41.00	41.20	-1	17,674	-0.01%
2020/07/31	4	40.84	3	41.15	40.85	1	17,766	0.01%
2020/07/30	1	40.95	1	41.30	41.40	0	17,869	0.00%
2020/07/29	0	0.00	1	40.90	40.90	-1	17,928	-0.01%
2020/07/28	5	39.82	6	40.30	39.45	-1	17,901	-0.01%
2020/07/27	3	40.75	1	41.10	40.55	2	17,835	0.01%
2020/07/24	3	41.63	0	0.00	41.30	3	17,873	0.02%
2020/07/23	11	42.11	0	0.00	42.00	11	17,960	0.06%
2020/07/22	5	42.50	16	42.04	42.80	-11	18,107	-0.06%
2020/07/21	2	41.50	9	41.29	41.50	-7	17,986	-0.04%
2020/07/20	3	39.37	0	0.00	39.65	3	17,840	0.02%
2020/07/17	16	40.00	16	40.67	39.85	0	17,837	0.00%
2020/07/16	32	43.27	28	43.17	43.25	4	17,635	0.02%
2020/07/15	103	42.50	1	42.60	42.50	102	17,423	0.59%	大買/鉅額交易
2020/07/14	108	42.73	4	43.40	42.50	104	17,379	0.60%	大買/鉅額交易
2020/07/13	7	44.22	6	43.84	44.50	1	17,295	0.01%
2020/07/10	8	42.49	5	42.47	42.50	3	17,133	0.02%
2020/07/09	10	41.76	4	41.84	41.95	6	16,925	0.04%
2020/07/08	3	43.48	0	0.00	43.85	3	16,649	0.02%
2020/07/07	4	43.60	7.1	43.87	43.50	-3.1	16,597	-0.02%
2020/07/06	2	44.60	6	44.35	44.00	-4	16,597	-0.02%
2020/07/03	8	43.10	16	43.03	43.00	-8	16,418	-0.05%
2020/07/02	22	43.51	20	42.94	43.95	2	16,271	0.01%
2020/07/01	1	41.75	19	41.83	41.95	-18	15,947	-0.11%
2020/06/29	7	40.86	7	40.76	40.65	0	15,658	0.00%
2020/06/24	4	40.60	6	40.56	40.50	-2	15,616	-0.01%
2020/06/23	1	40.65	11	40.82	40.65	-10	15,686	-0.06%
2020/06/22	7	40.81	20	40.89	40.55	-13	15,677	-0.08%
2020/06/19	14	40.80	14	40.83	40.50	0	15,803	0.00%
2020/06/18	43	39.40	82	39.61	40.60	-39	15,511	-0.25%
2020/06/17	31	38.39	17	38.32	38.40	14	15,081	0.09%
2020/06/16	1	38.45	4	38.29	38.75	-3	15,016	-0.02%
2020/06/15	2	37.68	2	37.90	37.70	0	15,009	0.00%
2020/06/12	3	37.88	1	38.40	37.95	2	14,993	0.01%
2020/06/11	4	38.06	6	38.28	38.20	-2	14,908	-0.01%
2020/06/10	30	37.60	7.1	37.66	38.05	22.9	14,791	0.15%
2020/06/09	30	38.18	114	39.24	37.35	-84	14,569	-0.58%	大賣/
2020/06/08	10.1	40.76	22	41.04	40.55	-11.9	13,891	-0.09%
2020/06/05	1	40.50	6	40.59	40.80	-5	13,694	-0.04%
2020/06/04	13	40.55	12.5	40.61	40.35	0.5	13,703	0.00%
2020/06/03	4	41.39	2	41.60	41.10	2	13,553	0.01%
2020/06/02	6	41.32	7	41.36	41.00	-1	13,320	-0.01%
2020/06/01	17	41.68	46.1	41.63	41.85	-29.1	13,121	-0.22%
2020/05/29	24	40.91	39.1	40.82	40.60	-15.1	12,818	-0.12%
2020/05/28	14	41.43	68	41.54	40.55	-54	12,660	-0.43%
2020/05/27	6.1	41.87	10	41.96	41.60	-3.9	12,319	-0.03%
2020/05/26	20	42.11	11	42.40	41.70	9	12,135	0.07%
2020/05/25	13.4	41.81	36	42.16	42.30	-22.7	11,780	-0.19%
2020/05/22	18.5	40.02	176	39.63	39.80	-157.5	11,043	-1.43%	大賣/鉅額交易
2020/05/21	52	38.66	236.4	38.73	38.85	-184.4	10,233	-1.80%	大賣/鉅額交易
2020/05/20	34	37.47	48	37.78	39.05	-14	9,765	-0.14%
2020/05/19	243	36.76	153	37.18	36.30	90	9,161	0.98%	大買/大賣/
2020/05/18	85	35.83	11	35.55	36.10	74	8,953	0.83%
2020/05/15	201	35.82	29	35.93	35.80	172	8,840	1.95%	大買/鉅額交易
2020/05/14	140.1	37.33	268	36.86	36.50	-128	8,503	-1.50%	大買/大賣/鉅額交易
2020/05/13	16	36.50	8	36.71	37.45	8	8,158	0.10%
2020/05/12	35	35.59	50	36.17	35.85	-15	7,777	-0.19%
2020/05/11	56	34.64	12	34.52	34.90	44	7,351	0.60%
2020/05/08	13	33.44	15	33.51	33.00	-2	6,940	-0.03%
2020/05/07	3	31.60	14	31.66	31.95	-11	6,412	-0.17%
2020/05/06	40	31.10	16	31.27	31.25	24	6,293	0.38%
2020/05/05	11	31.04	8	30.80	30.60	3	6,183	0.05%
2020/05/04	5	30.55	6	30.63	30.55	-1	6,093	-0.02%
2020/04/30	33	30.95	2	31.00	31.00	31	6,073	0.51%
2020/04/29	224	31.18	39	30.99	30.75	185	6,055	3.06%	大買/鉅額交易
2020/04/28	1	31.00	11	31.00	30.95	-10	6,023	-0.17%
2020/04/27	36	29.77	28	30.29	30.80	8	5,969	0.13%
2020/04/24	10	28.85	1	28.95	28.95	9	5,749	0.16%
2020/04/22	2	27.95	250	27.24	28.10	-248	5,707	-4.34%	大賣/鉅額交易
2020/04/21	11	27.87	40	28.09	27.80	-29	5,660	-0.51%
2020/04/17	47	29.55	11	28.83	28.75	36	5,625	0.64%
2020/04/16	3	28.70	9	29.17	29.10	-6	5,528	-0.11%
2020/04/15	6	28.33	11	28.18	28.15	-5	5,394	-0.09%
2020/04/14	1	27.85	0	0.00	27.90	1	5,394	0.02%
2020/04/13	2	27.70	2	27.55	27.50	0	5,393	0.00%
2020/04/10	0	0.00	7	27.74	27.80	-7	5,406	-0.13%
2020/04/09	13	27.72	18	27.77	27.60	-5	5,419	-0.09%
2020/04/08	2	26.30	15	26.50	26.80	-13	5,307	-0.24%
2020/04/07	120	25.75	12	25.87	25.90	108	5,205	2.07%	大買/鉅額交易
2020/04/06	4	25.15	0	0.00	25.20	4	5,157	0.08%
2020/04/01	132	24.90	0	0.00	24.95	132	5,183	2.55%	大買/鉅額交易
2020/03/31	1	25.45	0	0.00	24.70	1	5,167	0.02%
2020/03/30	7	24.24	6	24.68	25.10	1	5,085	0.02%
2020/03/27	6	24.76	7	24.55	24.60	-1	4,988	-0.02%
2020/03/26	0	0.00	1	23.95	24.05	-1	4,862	-0.02%
2020/03/25	17	24.88	36	25.07	24.30	-19	4,773	-0.40%
2020/03/24	28	23.74	2	23.75	23.75	26	4,530	0.57%
2020/03/20	2	22.68	1	22.60	22.60	1	4,426	0.02%
2020/03/19	8	21.01	2	21.50	21.00	6	4,364	0.14%
2020/03/18	3	22.35	10	22.50	22.40	-7	4,298	-0.16%
2020/03/17	3	22.18	1	22.00	22.00	2	4,367	0.05%
2020/03/16	4	23.50	0	0.00	23.70	4	4,396	0.09%
2020/03/13	12	23.74	2	24.03	25.00	10	4,384	0.23%
2020/03/12	15	26.53	0	0.00	26.15	15	4,318	0.35%
2020/03/11	1	28.40	1	28.25	28.25	0	4,250	0.00%
2020/03/10	10	28.15	13	28.30	28.40	-3	4,285	-0.07%
2020/03/09	13	29.52	0	0.00	29.00	13	4,176	0.31%
2020/03/06	13	30.30	13	30.30	30.30	0	4,136	0.00%
2020/03/03	0	0.00	4	30.80	30.55	-4	4,397	-0.09%
2020/03/02	5	30.56	0	0.00	30.60	5	4,476	0.11%
2020/02/27	15	31.46	37	31.43	30.90	-22	4,561	-0.48%
2020/02/26	1	30.95	8	31.18	31.05	-7	4,704	-0.15%
2020/02/25	0	0.00	1	31.00	31.10	-1	5,137	-0.02%
2020/02/24	7	30.76	2	30.75	30.65	5	5,145	0.10%
2020/02/20	10	31.10	2	31.23	31.05	8	5,187	0.15%
2020/02/19	12	31.03	0	0.00	31.05	12	5,182	0.23%
2020/02/18	1	30.70	7	30.80	30.85	-6	5,200	-0.12%
2020/02/14	2	30.40	2	30.45	30.30	0	5,232	0.00%
2020/02/13	1	30.40	1	30.30	30.15	0	5,292	0.00%
2020/02/12	6	29.72	8	29.81	29.80	-2	5,426	-0.04%
2020/02/11	1	29.10	0	0.00	29.15	1	5,723	0.02%
2020/02/10	3	28.60	3	29.15	29.15	0	5,744	0.00%
2020/02/07	0	0.00	1	29.30	29.30	-1	5,834	-0.02%
2020/02/06	3	29.65	3	29.55	29.65	0	6,091	0.00%
2020/02/04	1	29.50	0	0.00	29.55	1	6,353	0.02%
2020/02/03	1	28.30	0	0.00	29.35	1	6,363	0.02%
2020/01/31	21	29.64	2	29.65	29.75	19	6,368	0.30%
2020/01/30	3	29.27	1	29.90	29.00	2	6,404	0.03%
2020/01/16	1	31.60	0	0.00	31.60	1	6,288	0.02%
2020/01/15	3	31.25	0	0.00	31.20	3	6,308	0.05%
2020/01/14	13	31.38	1	31.50	31.40	12	6,372	0.19%
2020/01/13	2	30.65	2	30.80	30.75	0	6,421	0.00%
2020/01/09	2	30.60	0	0.00	30.60	2	6,472	0.03%
2020/01/08	13	30.38	10	30.55	30.55	3	6,520	0.05%
2020/01/07	2	31.38	0	0.00	31.10	2	6,774	0.03%
2020/01/06	0	0.00	1	31.85	31.65	-1	7,065	-0.01%
2020/01/03	3	31.55	5	31.61	31.70	-2	7,075	-0.03%
2020/01/02	4	31.45	1	31.80	31.90	3	7,116	0.04%
2019/12/31	2	31.15	0	0.00	31.25	2	7,162	0.03%
2019/12/27	0	0.00	1	31.40	31.15	-1	7,464	-0.01%
2019/12/26	5	30.90	0	0.00	30.90	5	7,462	0.07%
2019/12/25	6	30.77	0	0.00	30.75	6	7,466	0.08%
2019/12/24	1	30.90	0	0.00	30.75	1	7,495	0.01%
2019/12/23	2	30.95	0	0.00	30.75	2	7,493	0.03%
2019/12/20	3	31.20	0	0.00	31.05	3	7,472	0.04%
2019/12/19	1	30.90	5	31.10	31.20	-4	7,447	-0.05%
2019/12/18	0	0.00	1	31.25	31.10	-1	7,423	-0.01%
2019/12/17	0	0.00	4	30.85	30.95	-4	7,381	-0.05%
2019/12/16	6	30.58	1	30.85	31.00	5	7,349	0.07%
2019/12/13	0	0.00	2	30.33	30.20	-2	7,288	-0.03%
2019/12/12	4	30.31	1	30.70	30.20	3	7,172	0.04%
2019/12/11	2	30.73	2	30.78	30.80	0	7,033	0.00%
2019/12/09	7	31.41	0	0.00	31.35	7	6,856	0.10%
2019/12/06	10	31.85	0	0.00	31.75	10	6,905	0.14%
2019/12/03	2	31.93	8	31.66	31.65	-6	6,889	-0.09%
2019/12/02	12	31.90	2	31.80	31.30	10	6,883	0.15%
2019/11/29	1	32.30	0	0.00	32.30	1	6,830	0.01%
2019/11/27	1	32.70	10.3	33.05	33.15	-9.3	6,741	-0.14%
2019/11/26	8	32.56	2	32.95	32.60	6	6,676	0.09%
2019/11/25	2	32.78	18	33.05	32.60	-16	6,607	-0.24%
2019/11/22	24	32.80	17	33.19	32.55	7	6,450	0.11%
2019/11/21	3	31.30	0	0.00	32.05	3	6,166	0.05%
2019/11/20	1	32.05	1	31.85	31.50	0	6,381	0.00%
2019/11/19	1	32.10	0	0.00	32.00	1	6,753	0.01%
2019/11/18	12	31.84	17	31.84	32.05	-5	6,768	-0.07%
2019/11/15	15	32.20	6	32.24	31.85	9	6,786	0.13%
2019/11/14	2	31.80	2	31.95	31.85	0	6,799	0.00%
2019/11/13	10	31.90	4	32.11	31.80	6	6,794	0.09%
2019/11/12	5	32.50	11	32.45	32.55	-6	6,786	-0.09%
2019/11/11	4	32.90	6	32.60	32.55	-2	6,729	-0.03%
2019/11/08	11	32.93	15	32.80	32.85	-4	6,584	-0.06%
2019/11/07	1	31.75	0	0.00	31.75	1	6,266	0.02%
2019/11/06	5	32.11	5	32.27	32.15	0	6,253	0.00%
2019/11/05	26	32.18	35	32.57	32.75	-9	6,175	-0.15%
2019/11/04	13	31.82	21	31.47	32.05	-8	5,941	-0.13%
2019/11/01	19	29.68	16	29.62	29.70	3	5,705	0.05%
2019/10/31	10	30.13	9	30.14	29.95	1	5,708	0.02%
2019/10/30	14	29.99	36	30.13	30.00	-22	5,678	-0.39%
2019/10/29	8	30.57	4	30.96	30.50	4	5,603	0.07%
2019/10/28	1	31.65	0	0.00	31.40	1	5,531	0.02%
2019/10/25	8	31.94	7	31.55	31.55	1	5,527	0.02%
2019/10/24	3	31.63	22	31.70	31.75	-19	5,522	-0.34%
2019/10/23	3	31.60	2	31.90	31.50	1	5,547	0.02%
2019/10/22	28	32.25	19	32.23	32.00	9	5,538	0.16%
2019/10/21	1	31.55	22	31.78	32.05	-21	5,473	-0.38%
2019/10/18	11	31.44	11	31.25	31.35	0	5,387	0.00%
2019/10/17	11	31.26	3	31.17	31.35	8	5,366	0.15%
2019/10/16	7	30.97	2.3	31.17	30.85	4.7	5,349	0.09%
2019/10/15	27	31.32	12	31.55	30.90	15	5,293	0.28%
2019/10/14	5	30.62	18	30.74	31.00	-13	5,017	-0.26%
2019/10/09	5	30.37	0	0.00	30.70	5	4,732	0.11%
2019/10/08	12	30.52	1	30.70	30.70	11	4,734	0.23%
2019/10/07	25	30.45	21	30.60	30.90	4	4,709	0.08%
2019/10/04	21	29.84	52	29.95	29.80	-31	4,594	-0.67%
2019/10/03	64	30.25	33	29.83	30.10	31	4,570	0.68%
2019/10/02	8	28.31	8	28.51	29.40	0	4,302	0.00%
2019/10/01	6	28.13	20	28.00	28.05	-14	4,236	-0.33%
2019/09/27	22	28.45	2	28.25	28.15	20	4,302	0.46%
2019/09/26	6	28.94	0	0.00	28.90	6	4,295	0.14%
2019/09/24	2	28.95	1	28.90	29.00	1	4,368	0.02%
2019/09/23	0	0.00	7	28.69	28.65	-7	4,361	-0.16%
2019/09/20	13	28.35	0	0.00	28.30	13	4,381	0.30%
2019/09/17	5	28.80	0	0.00	28.55	5	4,408	0.11%
2019/09/16	1	28.80	0	0.00	28.90	1	4,514	0.02%
2019/09/12	1	28.95	0	0.00	29.00	1	4,640	0.02%
2019/09/11	3	28.90	0	0.00	28.75	3	4,673	0.06%
2019/09/10	9	28.19	8	28.41	29.00	1	4,647	0.02%
2019/09/06	0	0.00	3	29.45	29.40	-3	4,527	-0.07%
2019/09/05	6	29.23	0	0.00	29.20	6	4,627	0.13%
2019/09/04	1	29.30	12	29.02	29.35	-11	4,608	-0.24%
2019/09/03	0	0.00	17	28.84	28.95	-17	4,617	-0.37%
2019/09/02	0	0.00	1	28.20	28.25	-1	4,558	-0.02%
2019/08/30	10	28.10	2	28.18	27.90	8	4,556	0.18%
2019/08/28	3	28.12	1	28.30	28.05	2	4,513	0.04%
2019/08/27	15	28.39	0	0.00	28.00	15	4,599	0.33%
2019/08/26	7	28.01	28	28.23	28.10	-21	4,548	-0.46%
2019/08/23	9	30.31	8	30.52	30.30	1	4,475	0.02%
2019/08/22	25	31.83	2	30.80	30.80	23	4,316	0.53%
2019/08/15	5	32.70	0.3	32.75	32.50	4.7	4,190	0.11%
2019/08/13	1	31.40	1	31.70	32.35	0	4,226	0.00%
2019/08/12	0	0.00	1	32.25	32.25	-1	4,264	-0.02%
2019/08/07	2	32.08	0	0.00	31.60	2	4,338	0.05%
2019/08/02	3	33.07	2	32.75	32.80	1	4,542	0.02%
2019/08/01	1	34.10	0	0.00	33.90	1	4,559	0.02%
2019/07/23	0	0.00	1	34.70	34.75	-1	4,753	-0.02%
2019/07/17	1	35.05	0	0.00	35.05	1	4,961	0.02%
2019/07/16	0	0.00	1	35.20	35.20	-1	5,080	-0.02%
2019/07/12	4	35.25	5	35.25	35.25	-1	5,313	-0.02%
2019/07/11	0	0.00	1	35.00	34.65	-1	5,449	-0.02%
2019/07/03	0	0.00	2	34.00	33.80	-2	6,642	-0.03%
2019/07/02	1	33.95	0	0.00	33.95	1	6,845	0.01%
2019/06/25	0	0.00	2	33.00	33.20	-2	7,332	-0.03%
2019/06/20	0	0.00	10	33.00	33.70	-10	7,327	-0.14%
2019/06/19	0	0.00	1	32.70	32.50	-1	7,366	-0.01%
2019/06/18	1	32.25	5	32.23	32.15	-4	7,757	-0.05%
2019/06/17	5	31.90	0	0.00	32.25	5	7,868	0.06%
2019/06/14	0	0.00	11	32.43	32.20	-11	7,933	-0.14%
2019/06/13	3	32.55	5	32.72	32.65	-2	7,961	-0.03%
2019/06/12	20	32.09	15	32.10	32.30	5	7,865	0.06%
2019/06/11	2	32.00	0	0.00	31.70	2	7,877	0.03%
2019/05/29	11	32.56	1	31.45	32.70	10	8,135	0.12%
2019/05/27	10	29.95	0	0.00	30.95	10	8,098	0.12%
2019/05/23	10	30.96	7	31.50	30.80	3	8,036	0.04%
2019/05/21	6	33.50	0	0.00	33.25	6	7,838	0.08%
2019/05/15	5	33.35	2	33.75	33.50	3	7,953	0.04%
2019/05/14	3	31.55	0	0.00	32.60	3	7,996	0.04%
2019/05/13	4	33.31	34	33.38	33.00	-30	7,903	-0.38%
2019/05/10	1	34.30	2	34.98	33.95	-1	7,912	-0.01%
2019/05/09	7	35.61	0	0.00	35.05	7	7,883	0.09%
2019/05/08	1	36.10	4	36.35	36.60	-3	7,993	-0.04%
2019/05/07	0	0.00	10	37.05	36.95	-10	8,205	-0.12%
2019/05/03	0	0.00	3	37.63	37.90	-3	8,241	-0.04%
2019/05/02	34	37.17	0	0.00	37.40	34	8,187	0.42%
2019/04/29	1	36.25	2	36.30	36.25	-1	8,146	-0.01%
2019/04/26	1	37.25	0	0.00	37.00	1	8,183	0.01%
2019/04/24	1	37.65	1	37.90	37.55	0	8,154	0.00%
2019/04/23	29	37.39	8	37.61	37.80	21	8,109	0.26%
2019/04/22	3	38.38	18	37.98	37.80	-15	8,045	-0.19%
2019/04/19	10	38.35	15	38.33	38.35	-5	8,029	-0.06%
2019/04/18	2	37.68	12	37.42	37.35	-10	7,983	-0.13%
2019/04/17	4	38.38	21	37.79	37.50	-17	7,919	-0.21%
2019/04/16	14	37.66	1	37.90	37.35	13	7,788	0.17%
2019/04/15	9	37.35	6	37.51	37.15	3	7,682	0.04%
2019/04/12	11	36.08	10	36.30	36.30	1	7,588	0.01%
2019/04/11	8	36.94	3	36.30	36.20	5	7,488	0.07%
2019/04/10	9	37.93	9	37.44	37.25	0	7,275	0.00%
2019/04/09	24	37.07	29	37.22	37.20	-5	6,956	-0.07%
2019/04/08	10	35.77	16	35.45	35.95	-6	6,570	-0.09%
2019/04/03	10	34.55	2	34.50	34.50	8	6,398	0.13%
2019/04/02	6	34.30	11	34.41	34.15	-5	6,334	-0.08%
2019/04/01	14	34.42	0	0.00	33.95	14	6,285	0.22%
2019/03/29	17	34.16	11	34.56	34.50	6	6,158	0.10%
2019/03/28	10	34.20	15	34.57	34.60	-5	6,093	-0.08%
2019/03/27	3	33.75	4	33.61	33.65	-1	6,233	-0.02%
2019/03/26	7	33.67	0	0.00	33.60	7	6,351	0.11%
2019/03/25	2	33.25	0	0.00	33.75	2	6,341	0.03%
2019/03/22	4	34.31	2	34.35	33.80	2	6,338	0.03%
2019/03/21	13	35.54	31	35.45	35.10	-18	6,491	-0.28%
2019/03/20	1	34.20	3	34.52	34.55	-2	7,202	-0.03%
2019/03/19	0	0.00	7	34.27	33.35	-7	7,144	-0.10%
2019/03/18	5	34.15	2	34.35	34.10	3	7,276	0.04%
2019/03/15	0	0.00	2	33.93	34.10	-2	7,280	-0.03%
2019/03/14	1	33.70	5	34.10	33.60	-4	7,304	-0.05%
2019/03/13	4	34.40	1	35.10	34.05	3	7,331	0.04%
2019/03/12	8	34.29	14	34.44	34.70	-6	7,213	-0.08%
2019/03/11	0	0.00	4	33.55	33.55	-4	7,122	-0.06%
2019/03/07	10	33.25	5	32.70	32.60	5	7,370	0.07%
2019/03/06	0	0.00	2	32.60	32.60	-2	7,460	-0.03%
2019/03/04	6	32.93	3	33.05	32.70	3	7,753	0.04%
2019/02/26	3	32.55	0	0.00	32.20	3	8,037	0.04%
2019/02/25	0.5	33.15	0	0.00	33.15	0.5	8,041	0.01%
2019/02/20	10	33.40	10	33.10	33.10	0	8,506	0.00%
2019/02/19	11	32.81	12	32.99	33.00	-1	8,725	-0.01%
2019/02/18	0	0.00	5	32.05	32.00	-5	8,776	-0.06%
2019/02/15	11	32.98	1	32.45	32.45	10	8,974	0.11%
2019/02/14	9	33.04	5	32.80	32.95	4	9,148	0.04%
2019/01/29	1	32.40	0	0.00	32.45	1	9,548	0.01%
2019/01/28	0	0.00	8	32.16	32.10	-8	9,420	-0.08%
2019/01/25	11	30.35	0	0.00	30.80	11	9,325	0.12%
2019/01/24	0	0.00	4	30.03	29.90	-4	9,306	-0.04%
2019/01/23	2	29.40	0	0.00	29.85	2	9,333	0.02%
2019/01/21	6.5	29.97	2	29.75	29.75	4.5	9,400	0.05%
2019/01/18	1	29.15	1	29.55	29.55	0	9,444	0.00%
2019/01/17	1	29.80	0	0.00	29.20	1	9,525	0.01%
2019/01/10	9	31.10	17	30.77	30.70	-8	9,456	-0.08%
2019/01/09	0	0.00	5	30.70	30.55	-5	9,464	-0.05%
2019/01/08	10	30.50	12	29.88	29.80	-2	9,483	-0.02%
2018/12/28	0	0.00	3	30.30	30.15	-3	9,760	-0.03%
2018/12/27	3	30.50	0	0.00	30.25	3	9,932	0.03%
2018/12/26	2	31.05	2	30.25	30.25	0	9,965	0.00%
2018/12/25	5	29.83	5	30.25	30.25	0	10,109	0.00%
2018/12/22	5	29.95	6	30.05	30.05	-1	10,402	-0.01%
2018/12/21	11	29.05	10	30.50	30.50	1	10,443	0.01%
2018/12/20	1	29.90	0	0.00	29.70	1	10,349	0.01%
2018/12/19	10	32.15	10	31.85	31.85	0	10,170	0.00%
2018/12/17	10	32.05	10	32.20	32.20	0	10,053	0.00%
2018/12/14	17	32.77	15	31.85	31.85	2	10,062	0.02%
2018/12/13	7	34.41	14	34.89	33.50	-7	9,881	-0.07%
2018/12/11	8	32.60	9	31.81	32.00	-1	8,820	-0.01%
2018/12/06	2	31.45	2	31.70	31.70	0	8,775	0.00%
2018/12/04	2	33.50	11	33.60	33.45	-9	8,873	-0.10%
2018/12/03	10	32.75	22	33.80	33.50	-12	8,805	-0.14%
2018/11/30	7	32.05	1	31.90	31.70	6	8,545	0.07%
2018/11/29	13	32.34	11	31.50	31.50	2	8,644	0.02%
2018/11/28	1	31.90	1	31.80	31.80	0	8,697	0.00%
2018/11/27	1	32.10	5	32.15	32.40	-4	8,626	-0.05%
2018/11/23	2	29.90	2.2	29.87	29.85	-0.2	8,610	0.00%
2018/11/22	21	31.65	20	31.54	31.50	1	8,498	0.01%
2018/11/21	6.2	30.94	11	31.64	32.25	-4.8	8,561	-0.06%
2018/11/20	1	31.40	0	0.00	31.60	1	8,677	0.01%
2018/11/19	4	32.11	2	31.98	32.00	2	8,643	0.02%
2018/11/16	18	31.48	19	32.00	32.00	-1	8,521	-0.01%
2018/11/15	7	30.49	17	30.48	30.40	-10	8,445	-0.12%
2018/11/14	11	30.33	6	30.16	30.40	5	8,442	0.06%
2018/11/13	1	28.85	0	0.00	29.30	1	8,313	0.01%
2018/11/12	0	0.00	1	28.70	28.20	-1	8,185	-0.01%
2018/11/09	11	28.08	11	28.28	28.30	0	8,118	0.00%
2018/11/07	1	25.40	1	25.40	25.40	0	7,820	0.00%
2018/11/06	3	24.75	0	0.00	24.95	3	7,996	0.04%
2018/11/05	1	26.50	0	0.00	26.05	1	8,003	0.01%
2018/11/02	10	26.05	12	27.18	26.30	-2	8,026	-0.02%
2018/11/01	1	24.55	3	25.25	25.30	-2	7,918	-0.03%
2018/10/31	2	24.15	0	0.00	24.40	2	7,903	0.03%
2018/10/30	6	23.64	5	23.50	23.50	1	7,954	0.01%
2018/10/29	10	22.90	10	22.95	22.95	0	8,015	0.00%
2018/10/26	1	23.05	1	22.60	22.55	0	8,112	0.00%
2018/10/25	5	22.25	1	22.50	22.45	4	8,115	0.05%
2018/10/23	1	24.15	1	23.90	23.85	0	8,147	0.00%
2018/10/22	3	24.28	1	24.40	24.40	2	8,349	0.02%
2018/10/19	1	23.55	0	0.00	23.90	1	8,859	0.01%
2018/10/18	0	0.00	1	23.35	23.55	-1	8,974	-0.01%
2018/10/17	4	24.53	2	24.10	23.70	2	8,998	0.02%
2018/10/16	2	25.20	2	24.60	24.50	0	8,949	0.00%
2018/10/15	2	24.60	2	24.65	24.50	0	9,156	0.00%
2018/10/12	0	0.00	1	24.00	24.00	-1	9,258	-0.01%
2018/10/11	8	23.61	0	0.00	23.60	8	9,310	0.09%
2018/10/05	5	26.57	5	27.37	26.20	0	9,945	0.00%
2018/10/04	2	28.45	1	27.90	28.00	1	10,587	0.01%
2018/10/03	2	28.30	1	28.00	28.20	1	11,209	0.01%
2018/10/02	8	29.64	1	28.70	28.95	7	11,130	0.06%
2018/09/25	0	0.00	4	31.35	31.30	-4	10,826	-0.04%
2018/09/21	4	31.05	0	0.00	31.05	4	10,816	0.04%
2018/09/19	1	31.80	1	32.05	31.30	0	10,761	0.00%
2018/09/18	1	31.70	0	0.00	32.00	1	10,667	0.01%
2018/09/14	1	31.95	1	32.15	32.50	0	10,701	0.00%
2018/09/13	1	31.30	0	0.00	31.65	1	10,654	0.01%
2018/09/11	2	31.43	0	0.00	31.95	2	10,650	0.02%
2018/09/07	3	33.43	0	0.00	33.30	3	10,656	0.03%
2018/09/05	4	34.26	0	0.00	34.50	4	10,714	0.04%
2018/09/04	6	36.00	0	0.00	36.00	6	10,692	0.06%
2018/08/31	2	37.28	2	37.35	36.70	0	10,639	0.00%
2018/08/30	0	0.00	1	36.35	36.20	-1	10,625	-0.01%
2018/08/29	1	36.00	0	0.00	35.70	1	10,814	0.01%
2018/08/28	1	35.50	0	0.00	35.50	1	10,829	0.01%
2018/08/27	1	35.25	0	0.00	35.15	1	10,920	0.01%
2018/08/24	1	34.00	0	0.00	33.80	1	10,953	0.01%
2018/08/22	5	33.87	0	0.00	33.75	5	10,906	0.05%
2018/08/20	1	35.35	0	0.00	34.50	1	11,315	0.01%
2018/08/16	6	37.15	1	36.65	36.65	5	11,348	0.04%
2018/08/15	0	0.00	1	37.85	37.90	-1	11,589	-0.01%
2018/08/13	4	35.19	2	35.73	35.50	2	12,287	0.02%
2018/08/10	1	38.80	2	38.15	37.55	-1	12,187	-0.01%
2018/08/07	0	0.00	2	38.30	38.85	-2	12,422	-0.02%
2018/08/06	5	38.60	0	0.00	38.35	5	12,517	0.04%
2018/08/03	0	0.00	1	39.20	39.00	-1	12,550	-0.01%
2018/08/02	2	37.90	0	0.00	37.65	2	12,638	0.02%
2018/07/31	0	0.00	2	39.28	39.25	-2	12,843	-0.02%
2018/07/30	0	0.00	1	39.95	38.85	-1	13,019	-0.01%
2018/07/27	1	40.20	3.3	40.01	40.05	-2.3	12,973	-0.02%
2018/07/26	46	40.26	55	40.69	40.70	-9	12,803	-0.07%
2018/07/25	10	39.20	12	38.61	37.90	-2	12,359	-0.02%
2018/07/20	3	37.40	3	38.77	38.35	0	12,460	0.00%
2018/07/19	1	38.00	4	37.20	37.15	-3	12,298	-0.02%
2018/07/17	1	38.80	1	38.90	38.90	0	12,362	0.00%
2018/07/16	66	38.73	67	38.71	38.65	-1	12,343	-0.01%
2018/07/13	1	38.30	1	37.70	37.05	0	11,991	0.00%
2018/07/12	42	36.95	49	37.20	37.55	-7	11,975	-0.06%
2018/07/11	3	36.90	12	35.88	37.15	-9	11,380	-0.08%
2018/07/06	1	31.35	0	0.00	31.20	1	11,464	0.01%
2018/06/29	0	0.00	3	33.83	33.90	-3	13,399	-0.02%
2018/06/28	4	33.86	3	33.67	33.70	1	13,502	0.01%
2018/06/21	1	33.50	20	33.25	33.50	-19	14,047	-0.14%
2018/06/20	1	32.55	0	0.00	32.60	1	14,114	0.01%
2018/06/19	1	34.05	0	0.00	33.75	1	14,119	0.01%
2018/06/15	3	35.83	2	35.28	35.20	1	14,158	0.01%
2018/06/14	1	35.10	0	0.00	34.85	1	14,071	0.01%
2018/06/13	20	35.00	0	0.00	34.70	20	14,041	0.14%
2018/06/07	10	35.80	1	35.35	35.20	9	13,820	0.07%
2018/06/06	4	35.89	9	35.86	35.70	-5	13,746	-0.04%
2018/06/05	0	0.00	5	35.70	35.75	-5	13,586	-0.04%
2018/06/04	1	36.55	1	37.00	36.30	0	13,518	0.00%
2018/06/01	0	0.00	4	35.70	36.20	-4	13,373	-0.03%
2018/05/31	3	34.80	6	34.26	34.25	-3	13,216	-0.02%
2018/05/30	5	34.44	1	34.30	34.40	4	13,214	0.03%
2018/05/29	7	35.71	6	35.98	35.20	1	13,382	0.01%
2018/05/28	5	34.98	2	34.20	34.90	3	13,185	0.02%
2018/05/25	4	33.64	1	33.10	33.10	3	12,886	0.02%
2018/05/23	0	0.00	23	34.35	34.05	-23	12,805	-0.18%
2018/05/22	27	34.43	14	33.68	35.20	13	12,626	0.10%
2018/05/18	4	31.31	3	31.20	30.60	1	11,960	0.01%
2018/05/16	11	31.69	0	0.00	31.50	11	12,003	0.09%
2018/05/14	1	32.35	2	32.10	31.75	-1	12,428	-0.01%
2018/05/11	1	31.40	1	32.05	31.50	0	12,508	0.00%
2018/05/10	8	32.31	1	32.05	32.20	7	12,735	0.05%
2018/05/09	0	0.00	3	31.25	31.40	-3	13,108	-0.02%
2018/05/08	1	31.45	1	32.00	31.55	0	14,501	0.00%
2018/05/07	4	31.69	0	0.00	31.20	4	14,808	0.03%
2018/05/04	1	33.35	1	33.45	33.10	0	14,713	0.00%
2018/05/03	2	33.15	2	33.03	33.10	0	14,648	0.00%
2018/05/02	1	33.30	1	33.00	33.00	0	14,712	0.00%
2018/04/30	3	32.70	0	0.00	33.05	3	14,683	0.02%
2018/04/27	0	0.00	1	32.25	32.30	-1	14,913	-0.01%
2018/04/26	1	32.60	11	34.81	32.00	-10	15,227	-0.07%
2018/04/25	11	34.62	0	0.00	34.50	11	15,131	0.07%
2018/04/24	1	34.70	0	0.00	34.00	1	15,052	0.01%
2018/04/23	0	0.00	3	34.00	33.60	-3	14,844	-0.02%
2018/04/20	0	0.00	1	34.65	34.65	-1	14,749	-0.01%
2018/04/19	0	0.00	1	35.00	35.00	-1	14,655	-0.01%
2018/04/18	4	35.43	5	35.43	34.70	-1	14,658	-0.01%
2018/04/17	7	36.62	0	0.00	35.50	7	14,648	0.05%
2018/04/16	0	0.00	1	37.35	37.60	-1	14,689	-0.01%
2018/04/13	6	36.05	5	36.30	36.30	1	14,611	0.01%
2018/04/12	12	36.65	11	36.18	36.20	1	14,567	0.01%
2018/04/11	14	36.60	5	37.70	35.30	9	14,156	0.06%
2018/04/10	15	38.94	15	38.40	38.20	0	13,821	0.00%
2018/04/09	28	41.19	8	42.62	40.50	20	13,502	0.15%
2018/04/03	17	46.27	1	45.20	45.00	16	13,180	0.12%
2018/04/02	4	49.21	3	48.90	48.95	1	12,886	0.01%
2018/03/31	3	50.30	11	50.29	49.80	-8	12,835	-0.06%
2018/03/30	13	50.82	13	49.98	50.00	0	12,756	0.00%
2018/03/29	13	48.78	20	49.02	48.25	-7	12,456	-0.06%
2018/03/28	7	48.86	42	49.13	48.90	-35	12,459	-0.28%
2018/03/27	11	49.20	10	49.68	49.85	1	12,570	0.01%
2018/03/26	35	47.80	24	47.86	48.40	11	12,396	0.09%
2018/03/23	2	46.93	0	0.00	47.00	2	12,330	0.02%
2018/03/22	3	48.53	5	48.60	48.55	-2	12,284	-0.02%
2018/03/21	7	48.79	6	48.68	48.50	1	12,226	0.01%
2018/03/20	1	47.05	1	47.30	47.60	0	12,144	0.00%
2018/03/19	23	47.05	1	47.20	46.90	22	12,264	0.18%
2018/03/16	13	46.44	3	47.10	47.10	10	12,420	0.08%
2018/03/15	10	44.80	10	45.48	45.25	0	12,521	0.00%
2018/03/14	3	45.43	0	0.00	45.15	3	12,655	0.02%
2018/03/13	11	45.91	0	0.00	46.00	11	12,882	0.09%
2018/03/12	1	45.80	9	46.53	45.60	-8	13,218	-0.06%
2018/03/09	11	45.62	6	45.78	45.95	5	13,279	0.04%
2018/03/08	3	44.67	8	44.86	44.60	-5	13,215	-0.04%
2018/03/07	5	44.99	2	44.38	44.15	3	13,213	0.02%
2018/03/06	1	44.45	3	45.07	45.50	-2	13,345	-0.01%
2018/03/05	6	45.03	4	44.45	44.30	2	13,349	0.01%
2018/03/02	10	44.21	0	0.00	44.55	10	13,462	0.07%
2018/03/01	1	46.30	1	46.50	46.10	0	13,309	0.00%
2018/02/27	6	47.95	3	47.77	47.25	3	13,353	0.02%
2018/02/26	2	48.35	2	47.83	47.60	0	13,472	0.00%
2018/02/23	2	47.98	0	0.00	47.80	2	13,931	0.01%
2018/02/22	16	48.35	2	48.85	48.10	14	14,128	0.10%
2018/02/21	2	48.63	7	48.34	50.50	-5	14,260	-0.04%
2018/02/12	10	46.88	10	46.55	46.15	0	14,596	0.00%
2018/02/09	25	45.56	22	45.60	46.50	3	15,312	0.02%
2018/02/08	1	47.40	0	0.00	47.50	1	16,522	0.01%
2018/02/07	1	49.35	10	48.78	49.00	-9	17,249	-0.05%
2018/02/06	21	44.92	20	46.32	46.50	1	17,155	0.01%
2018/02/05	2	47.25	5	48.10	48.50	-3	16,883	-0.02%
2018/02/02	1	50.40	0	0.00	49.70	1	16,783	0.01%
2018/02/01	26	53.98	16	51.63	51.40	10	16,594	0.06%
2018/01/31	41	56.36	64	55.83	53.10	-23	16,249	-0.14%
2018/01/30	31	53.61	35	53.49	53.10	-4	14,707	-0.03%
2018/01/29	2	51.45	11	51.88	51.50	-9	14,188	-0.06%
2018/01/25	16	49.78	1	50.20	49.50	15	14,094	0.11%
2018/01/24	2	50.45	2	51.20	51.20	0	14,062	0.00%
2018/01/23	7	51.50	3	53.37	50.30	4	14,143	0.03%
2018/01/22	5	52.04	19	51.94	53.40	-14	13,899	-0.10%
2018/01/19	0	0.00	2	48.23	48.80	-2	13,640	-0.01%
2018/01/18	1	47.35	0	0.00	47.35	1	13,612	0.01%
2018/01/17	11	48.35	0	0.00	48.30	11	13,689	0.08%
2018/01/15	1	48.60	0	0.00	48.60	1	13,971	0.01%
2018/01/12	2	50.70	2	50.10	49.95	0	13,983	0.00%
2018/01/11	2	49.90	1	49.95	49.45	1	13,887	0.01%
2018/01/10	0	0.00	2	48.98	49.40	-2	13,737	-0.01%
2018/01/08	0	0.00	15	46.75	47.50	-15	13,458	-0.11%
2018/01/05	15	45.90	17	46.48	46.30	-2	13,568	-0.01%
2018/01/04	18	45.59	0	0.00	45.80	18	13,668	0.13%
2018/01/03	4	45.93	19	46.20	46.35	-15	13,721	-0.11%
2018/01/02	16	45.56	1	46.30	45.55	15	13,633	0.11%