元太 (8069)-永豐金-鳳山券商分點個股進出

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－永豐金-鳳山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-鳳山券商分點個股進出
永豐金-鳳山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	218.50	1	219.50	217.50	-1	8,148	-0.01%
2024/05/02	1	217.01	1	216.00	216.00	0	8,247	0.00%
2024/04/30	2.1	213.94	1	210.50	210.00	1.1	8,213	0.01%
2024/04/29	3.1	221.18	1	220.50	220.50	2.1	8,180	0.03%
2024/04/26	1	229.00	1.2	229.68	227.50	-0.2	8,103	0.00%
2024/04/25	1	214.00	0.6	218.98	216.50	0.4	8,015	0.01%
2024/04/24	0.1	213.50	0	0.00	209.00	0.1	7,906	0.00%
2024/04/23	0.1	209.55	0	0.00	208.00	0.1	7,910	0.00%
2024/04/22	1.5	206.50	0.1	206.00	207.00	1.4	7,885	0.02%
2024/04/19	0.2	217.40	1	215.00	215.00	-0.9	7,795	-0.01%
2024/04/18	1.1	226.61	0	0.00	225.50	1.1	7,695	0.01%
2024/04/17	2.2	232.09	0	0.00	229.00	2.2	7,574	0.03%
2024/04/16	0	0.00	0.1	239.00	237.00	-0.1	7,500	0.00%
2024/04/15	0	241.50	0	0.00	241.00	0	7,467	0.00%
2024/04/12	1	243.00	2.1	244.20	245.00	-1.1	7,483	-0.01%
2024/04/11	0	0.00	0	240.00	242.00	0	7,431	0.00%
2024/04/10	2	235.74	5.1	239.49	240.00	-3.1	7,391	-0.04%
2024/04/09	0	229.00	1	230.00	231.00	-1	7,358	-0.01%
2024/04/08	0	0.00	0.1	232.50	232.00	-0.1	7,348	0.00%
2024/04/03	0.1	227.71	0	0.00	227.00	0.1	7,334	0.00%
2024/04/02	0	228.80	0	0.00	230.00	0	7,325	0.00%
2024/04/01	0	229.50	0	0.00	231.50	0	7,508	0.00%
2024/03/29	1	236.00	0	233.00	229.00	1	7,556	0.01%
2024/03/28	0	0.00	0	228.00	227.00	0	7,624	0.00%
2024/03/27	0	230.04	0	0.00	228.00	0	7,924	0.00%
2024/03/26	0.1	233.36	0	0.00	229.50	0.1	7,926	0.00%
2024/03/25	0	232.50	0	0.00	237.00	0	7,892	0.00%
2024/03/21	1	237.00	0.5	237.30	236.50	0.5	7,785	0.01%
2024/03/19	0	241.00	0	0.00	239.50	0	7,963	0.00%
2024/03/18	0	0.00	0	243.00	244.50	0	7,934	0.00%
2024/03/15	0	234.59	0.1	236.00	234.00	-0.1	7,914	0.00%
2024/03/14	0	235.50	0	0.00	235.50	0	7,900	0.00%
2024/03/13	0.1	230.00	0	230.50	230.50	0.1	7,846	0.00%
2024/03/12	0	235.00	0	0.00	236.00	0	7,793	0.00%
2024/03/11	1	228.00	0	0.00	229.50	1	7,722	0.01%
2024/03/08	6.2	230.35	4.3	231.26	222.50	2	7,635	0.03%
2024/03/07	1	240.00	18	239.50	240.00	-17	7,314	-0.23%
2024/03/06	2	240.51	0	0.00	241.00	2	7,264	0.03%
2024/03/05	18	241.33	0	0.00	241.00	18	7,259	0.25%
2024/03/04	1	250.47	4.1	247.28	246.50	-3.1	7,191	-0.04%
2024/03/01	2	245.50	9	248.78	253.00	-7	7,109	-0.10%
2024/02/29	2.1	242.81	4.1	244.14	246.00	-2	6,948	-0.03%
2024/02/27	0.2	225.24	4	227.00	230.00	-3.8	6,664	-0.06%
2024/02/26	0	222.50	1.1	222.09	223.50	-1.1	6,590	-0.02%
2024/02/23	1	233.00	0	0.00	231.50	1	6,505	0.02%
2024/02/22	0.1	232.72	0	0.00	233.00	0.1	6,498	0.00%
2024/02/21	0	231.00	0	0.00	232.00	0	6,489	0.00%
2024/02/20	2.2	225.84	2.2	227.14	228.50	0	6,446	0.00%
2024/02/19	2	223.00	5	222.80	223.00	-3	6,536	-0.05%
2024/02/16	1	227.00	1	226.00	226.00	0	6,577	0.00%
2024/02/15	1	229.00	2.1	228.23	229.00	-1.1	6,481	-0.02%
2024/02/05	2.1	215.40	4.2	216.20	217.00	-2.1	6,278	-0.03%
2024/02/02	4	214.50	5	214.30	214.00	-1	6,223	-0.02%
2024/02/01	8	212.69	2.1	214.00	213.50	6	6,168	0.10%
2024/01/31	1.1	215.80	0	0.00	208.00	1.1	6,050	0.02%
2024/01/30	1	211.50	0.1	215.00	212.00	0.9	5,985	0.02%
2024/01/29	0.2	211.17	3.8	217.11	216.00	-3.6	5,987	-0.06%
2024/01/26	3	208.83	8.3	215.41	217.00	-5.3	5,799	-0.09%
2024/01/25	3.3	199.85	6	199.67	200.50	-2.7	5,280	-0.05%
2024/01/24	0	195.00	1.1	197.06	193.50	-1.1	5,127	-0.02%
2024/01/23	2	193.25	3	196.00	195.50	-1	5,071	-0.02%
2024/01/19	0	187.50	0	0.00	187.00	0	4,987	0.00%
2024/01/18	0	185.00	0	0.00	185.00	0	4,944	0.00%
2024/01/17	0	0.00	0.2	182.00	182.50	-0.2	4,926	0.00%
2024/01/16	0.1	184.18	0	0.00	186.00	0.1	4,946	0.00%
2024/01/15	0	188.00	0	0.00	187.00	0	5,088	0.00%
2024/01/10	0	0.00	2	187.00	187.00	-2	5,293	-0.04%
2024/01/09	3	193.50	0	0.00	190.00	3	5,268	0.06%
2024/01/08	1.1	194.70	1	191.00	192.00	0.1	5,267	0.00%
2024/01/05	0.1	189.50	2	190.50	189.50	-1.9	5,249	-0.04%
2024/01/04	0.1	188.00	0	0.00	188.00	0.1	5,308	0.00%
2024/01/03	3.1	189.34	1	193.49	189.50	2	5,427	0.04%
2024/01/02	1	195.00	1	196.00	195.00	0	5,495	0.00%
2023/12/29	5	198.10	2	196.75	197.00	3	5,531	0.05%
2023/12/28	0.1	200.86	6	201.08	201.50	-5.9	5,510	-0.11%
2023/12/27	4	200.38	10	200.85	203.00	-6	5,510	-0.11%
2023/12/26	1	194.00	1	198.00	193.50	0	5,340	0.00%
2023/12/25	2.1	198.50	3	198.66	197.00	-1	5,297	-0.02%
2023/12/22	7	195.36	10.5	189.78	197.00	-3.5	5,205	-0.07%
2023/12/21	0	0.00	1	182.00	182.00	-1	4,892	-0.02%
2023/12/19	5	178.00	0	0.00	177.00	5	4,911	0.10%
2023/12/18	0	179.00	0	0.00	178.50	0	4,963	0.00%
2023/12/15	1	180.00	0	0.00	180.00	1	5,028	0.02%
2023/12/14	4	180.50	4.2	180.60	181.00	-0.1	4,950	0.00%
2023/12/12	1	176.49	0	0.00	174.50	1	4,944	0.02%
2023/12/11	0.1	176.00	0.3	177.00	176.00	-0.3	4,983	-0.01%
2023/12/07	0	0.00	1	180.50	180.50	-1	5,225	-0.02%
2023/12/06	0.4	177.15	0	0.00	178.00	0.4	5,273	0.01%
2023/12/05	0	0.00	0	180.00	179.00	0	5,321	0.00%
2023/12/04	0.3	181.98	0	0.00	181.00	0.3	5,328	0.01%
2023/12/01	5	181.99	0.3	181.00	180.50	4.7	5,345	0.09%
2023/11/30	0	179.00	2	180.01	183.00	-2	5,332	-0.04%
2023/11/29	1	176.50	0	0.00	178.50	1	5,283	0.02%
2023/11/28	0.1	174.00	0	0.00	175.50	0.1	5,343	0.00%
2023/11/27	0	174.25	0	0.00	173.50	0	5,373	0.00%
2023/11/24	1.1	176.96	0	0.00	175.50	1.1	5,422	0.02%
2023/11/22	0	0.00	2	176.00	177.50	-2	5,418	-0.04%
2023/11/21	1.1	177.45	0	0.00	176.00	1.1	5,460	0.02%
2023/11/17	1	178.00	0.2	181.00	181.00	0.8	5,543	0.01%
2023/11/16	0	0.00	1.4	180.50	180.50	-1.4	5,583	-0.03%
2023/11/15	2	180.24	7.2	180.00	180.00	-5.2	5,481	-0.09%
2023/11/14	0	0.00	4	176.00	175.00	-4	5,551	-0.07%
2023/11/13	0.2	175.00	0	0.00	174.50	0.2	6,164	0.00%
2023/11/10	0	0.00	3	174.33	173.50	-3	6,445	-0.05%
2023/11/09	0	0.00	1	172.50	172.50	-1	6,645	-0.02%
2023/11/08	0	0.00	2	170.75	171.00	-2	6,735	-0.03%
2023/11/07	5	169.30	1	169.00	168.50	4	6,755	0.06%
2023/11/06	4.1	175.34	0	0.00	173.00	4.1	6,738	0.06%
2023/11/03	0	0.00	1	174.00	173.50	-1	6,673	-0.01%
2023/11/01	0	0.00	1	169.00	169.00	-1	6,822	-0.01%
2023/10/31	0	0.00	0	169.00	168.00	0	6,916	0.00%
2023/10/30	0	169.50	0.1	169.00	169.00	-0.1	7,005	0.00%
2023/10/27	0	0.00	3	170.00	169.50	-3	7,071	-0.04%
2023/10/26	2	167.50	0	0.00	167.00	2	7,216	0.03%
2023/10/25	0	0.00	1	172.50	173.00	-1	7,299	-0.01%
2023/10/24	0.1	168.19	0.1	170.00	170.00	0	7,342	0.00%
2023/10/23	10.2	168.89	6	168.33	168.00	4.1	7,307	0.06%
2023/10/20	2.1	173.28	0	0.00	173.00	2.1	7,205	0.03%
2023/10/19	2	177.52	0	0.00	178.50	2	7,130	0.03%
2023/10/18	1	180.50	1	180.00	180.00	0	7,122	0.00%
2023/10/17	0	0.00	1	178.50	178.50	-1	7,183	-0.01%
2023/10/16	1.1	180.03	1	181.50	179.00	0.1	7,225	0.00%
2023/10/13	0.1	183.50	1	184.50	183.50	-1	7,266	-0.01%
2023/10/12	0	0.00	1	182.00	185.00	-1	7,245	-0.01%
2023/10/11	0	179.00	3	181.50	181.00	-3	7,233	-0.04%
2023/10/06	1	186.00	5.1	183.82	182.00	-4.1	7,202	-0.06%
2023/10/05	0	0.00	3	180.67	182.50	-3	7,158	-0.04%
2023/09/26	0.2	178.52	0	0.00	177.50	0.2	7,325	0.00%
2023/09/25	0.1	183.00	0	0.00	182.00	0.1	7,373	0.00%
2023/09/22	0	177.00	1	179.00	179.50	-1	7,489	-0.01%
2023/09/21	0	179.50	0	0.00	178.00	0	7,579	0.00%
2023/09/20	5	183.40	0	0.00	180.00	5	7,664	0.07%
2023/09/19	2	185.50	0.1	183.93	181.00	1.9	7,767	0.02%
2023/09/18	2	178.75	0	0.00	178.50	2	8,282	0.02%
2023/09/15	0	0.00	1	181.00	180.00	-1	8,323	-0.01%
2023/09/14	0.1	180.00	1.1	181.23	182.50	-1.1	8,376	-0.01%
2023/09/13	0.1	175.00	1	176.00	174.00	-0.9	8,346	-0.01%
2023/09/12	5.2	172.98	1	172.50	172.00	4.2	8,365	0.05%
2023/09/11	3	178.50	2	179.00	178.50	1	8,287	0.01%
2023/09/08	0	0.00	9	179.50	179.50	-9	8,389	-0.11%
2023/09/07	0.2	186.01	2	184.50	183.50	-1.8	8,546	-0.02%
2023/09/04	1	185.99	0	0.00	184.00	1	8,982	0.01%
2023/09/01	3	188.50	3	186.67	188.00	0	9,011	0.00%
2023/08/31	1	183.00	1	182.00	182.50	0	9,077	0.00%
2023/08/29	0.1	183.00	0	0.00	184.50	0.1	9,456	0.00%
2023/08/25	4	181.25	3	183.50	181.00	1	9,562	0.01%
2023/08/24	4	185.88	2	184.50	185.00	2	9,619	0.02%
2023/08/23	1	180.00	0	0.00	180.00	1	9,749	0.01%
2023/08/22	1	181.50	1	182.00	181.00	0	9,975	0.00%
2023/08/21	1.2	179.61	1	179.50	179.50	0.2	9,991	0.00%
2023/08/18	6.2	181.24	5	180.10	181.00	1.2	10,044	0.01%
2023/08/17	4	179.76	7	179.79	183.50	-3	9,996	-0.03%
2023/08/16	8.3	197.20	2	193.25	191.00	6.3	9,513	0.07%
2023/08/15	10.1	202.77	8	203.50	202.50	2.1	9,446	0.02%
2023/08/14	9.2	202.38	7.1	203.97	201.00	2.1	9,624	0.02%
2023/08/11	2.1	203.15	0	0.00	204.50	2.1	9,901	0.02%
2023/08/10	1.1	210.45	1.1	208.68	208.50	0	10,024	0.00%
2023/08/09	1.1	219.41	0.1	219.50	218.00	1	9,974	0.01%
2023/08/08	0	0.00	0.1	226.00	225.50	-0.1	10,000	0.00%
2023/08/07	0	0.00	2.1	226.27	228.00	-2.1	9,996	-0.02%
2023/08/04	1	216.50	1	218.00	217.50	0	9,939	0.00%
2023/08/02	1	222.50	1.1	226.95	220.50	-0.1	9,958	0.00%
2023/08/01	7.1	226.82	5.1	224.05	222.50	2	10,227	0.02%
2023/07/31	2	225.75	11.4	225.67	225.00	-9.4	10,323	-0.09%
2023/07/28	0.1	222.00	3.4	221.95	221.50	-3.3	10,400	-0.03%
2023/07/27	9.2	208.91	5	208.00	213.00	4.2	10,711	0.04%
2023/07/26	5	207.50	5	209.50	208.50	0	11,395	0.00%
2023/07/25	1.3	207.23	1	209.50	208.00	0.3	11,620	0.00%
2023/07/21	0.3	214.70	0	0.00	215.00	0.3	11,738	0.00%
2023/07/20	1	218.00	0	0.00	213.00	1	11,800	0.01%
2023/07/19	2	221.52	1.1	220.29	219.00	1	11,899	0.01%
2023/07/18	4	219.24	2.1	221.77	222.00	2	12,083	0.02%
2023/07/17	1	218.50	0	218.50	218.50	1	12,170	0.01%
2023/07/14	1	219.01	0	0.00	220.50	1	12,292	0.01%
2023/07/13	2	222.99	2	225.25	221.00	0	12,382	0.00%
2023/07/12	1	220.50	1	223.50	221.50	0	12,447	0.00%
2023/07/10	0.1	213.50	0	0.00	212.00	0.1	12,593	0.00%
2023/07/07	4	212.63	5	213.60	212.50	-1	12,723	-0.01%
2023/07/06	2.1	218.72	1.1	217.80	216.50	1	12,802	0.01%
2023/07/05	7	225.14	6	224.67	223.50	1	13,110	0.01%
2023/07/04	4	225.13	0.1	224.50	224.50	3.9	13,391	0.03%
2023/07/03	7	226.71	1	227.00	224.50	6	13,818	0.04%
2023/06/30	2	224.75	2.2	225.22	225.00	-0.2	13,825	0.00%
2023/06/29	0	0.00	16	215.50	220.50	-16	13,824	-0.12%
2023/06/28	17	213.59	0	0.00	215.00	17	13,779	0.12%
2023/06/27	1.1	210.62	0	0.00	211.50	1.1	13,714	0.01%
2023/06/26	18.4	205.19	14.1	208.28	207.50	4.3	13,656	0.03%
2023/06/21	2	222.75	1	223.50	222.00	1	13,254	0.01%
2023/06/20	1	224.50	2.1	225.00	227.00	-1.1	13,325	-0.01%
2023/06/19	1	228.50	0	0.00	227.50	1	13,442	0.01%
2023/06/16	1	230.50	1	233.00	228.50	0	13,454	0.00%
2023/06/15	5	232.20	1	230.00	231.00	4	13,434	0.03%
2023/06/14	1	235.00	0	0.00	235.00	1	13,455	0.01%
2023/06/13	2	233.25	7	237.21	241.00	-5	13,480	-0.04%
2023/06/12	1	227.00	1	231.50	226.50	0	13,457	0.00%
2023/06/09	0	0.00	2	227.00	227.00	-2	13,641	-0.01%
2023/06/08	5	220.00	16	218.25	216.00	-11	13,800	-0.08%
2023/06/07	2	225.50	0.1	223.30	226.50	2	14,437	0.01%
2023/06/06	0	0.00	17	223.94	224.50	-17	14,667	-0.12%
2023/06/05	11	219.41	44	223.03	222.50	-33	14,787	-0.22%
2023/06/02	0	0.00	9	215.11	218.00	-9	14,948	-0.06%
2023/06/01	1	206.50	2	208.50	209.00	-1	15,102	-0.01%
2023/05/31	2	208.00	7	207.86	207.00	-5	15,223	-0.03%
2023/05/30	9	207.06	3.1	206.69	205.50	5.9	15,284	0.04%
2023/05/29	68	211.49	7	206.00	205.00	61	15,377	0.40%
2023/05/26	12	208.04	26	209.08	211.00	-14	15,672	-0.09%
2023/05/25	2	201.75	1.1	200.18	204.00	0.9	15,576	0.01%
2023/05/24	8	203.13	7	203.50	203.50	1	15,794	0.01%
2023/05/23	5	200.50	13	198.62	200.50	-8	15,994	-0.05%
2023/05/22	3	198.00	3	198.83	196.00	0	16,029	0.00%
2023/05/19	3	196.50	3	194.50	198.00	0	16,148	0.00%
2023/05/18	14	200.57	7	200.43	198.50	7	16,664	0.04%
2023/05/17	5	204.30	14.3	203.97	204.00	-9.3	16,424	-0.06%
2023/05/16	3.1	194.15	5	197.09	198.00	-1.9	16,328	-0.01%
2023/05/15	3	191.33	0	0.00	191.00	3	16,291	0.02%
2023/05/12	1	189.50	5	190.20	193.00	-4	16,487	-0.02%
2023/05/11	3	190.17	1	190.00	189.00	2	16,727	0.01%
2023/05/10	1	192.50	0	0.00	191.00	1	16,947	0.01%
2023/05/09	3	193.33	2	193.50	192.00	1	17,073	0.01%
2023/05/08	6	192.25	5	191.80	192.50	1	17,251	0.01%
2023/05/05	9.4	198.51	4	197.75	198.00	5.4	17,369	0.03%
2023/05/04	2.1	198.50	4	197.00	196.50	-1.9	18,012	-0.01%
2023/05/03	15.4	199.68	17	200.38	197.00	-1.7	18,098	-0.01%
2023/05/02	11	193.36	33.2	194.03	197.50	-22.2	17,881	-0.12%
2023/04/28	0	0.00	18.8	190.50	190.50	-18.8	17,603	-0.11%
2023/04/27	5	176.00	0	176.50	173.50	5	17,597	0.03%
2023/04/26	0	0.00	9	174.39	175.50	-9	17,774	-0.05%
2023/04/25	4	173.75	13	174.96	170.00	-9	17,824	-0.05%
2023/04/24	7	174.93	6	176.25	173.50	1	17,950	0.01%
2023/04/21	8	171.00	10	172.00	172.00	-2	17,974	-0.01%
2023/04/20	1	168.52	2	168.50	167.00	-1	18,203	-0.01%
2023/04/19	10	170.80	6	171.00	171.00	4	18,613	0.02%
2023/04/18	14.3	172.00	6	171.50	171.50	8.3	18,811	0.04%
2023/04/17	9	172.56	3	172.33	172.00	6	19,005	0.03%
2023/04/14	7	172.36	3	174.50	173.50	4	19,254	0.02%
2023/04/13	2	173.51	0	0.00	173.50	2	19,349	0.01%
2023/04/12	2.1	175.02	1	174.00	175.00	1.1	19,500	0.01%
2023/04/11	1	180.50	1	178.50	178.50	0	19,579	0.00%
2023/04/10	4	180.25	13.1	178.89	178.00	-9.1	19,623	-0.05%
2023/04/07	18.2	171.11	15	169.90	172.00	3.2	19,333	0.02%
2023/04/06	27.2	174.21	11	175.77	171.00	16.2	19,087	0.08%
2023/03/31	0	0.00	2	184.50	184.50	-2	18,757	-0.01%
2023/03/30	3	183.33	9	183.56	184.50	-6	18,956	-0.03%
2023/03/29	6	180.42	1	180.00	179.50	5	18,944	0.03%
2023/03/28	1	182.00	3	181.83	182.00	-2	19,128	-0.01%
2023/03/27	6	183.58	5.3	184.04	185.00	0.7	19,233	0.00%
2023/03/24	52.2	183.46	58.1	183.66	184.00	-5.9	19,458	-0.03%
2023/03/23	2.3	180.14	0	0.00	181.00	2.3	19,549	0.01%
2023/03/22	4.2	183.38	7	183.64	182.50	-2.8	20,129	-0.01%
2023/03/21	10.2	178.50	11	178.55	178.50	-0.8	20,311	0.00%
2023/03/20	0	177.50	0	0.00	177.00	0	20,573	0.00%
2023/03/16	1	174.00	0	0.00	173.50	1	21,229	0.00%
2023/03/15	5.2	176.80	1	175.00	174.00	4.2	21,596	0.02%
2023/03/14	14.1	174.42	6	175.00	174.00	8.1	21,825	0.04%
2023/03/13	5	176.60	2	177.00	176.00	3	21,869	0.01%
2023/03/10	21.8	181.42	3.1	181.34	180.00	18.7	21,694	0.09%
2023/03/09	13.1	205.16	12	199.50	199.50	1.1	21,317	0.01%
2023/03/08	0	0.00	5	200.00	201.00	-5	21,404	-0.02%
2023/03/07	8	209.38	10	207.70	205.00	-2	21,612	-0.01%
2023/03/06	19	202.34	15.4	203.36	207.50	3.6	21,672	0.02%
2023/03/03	4.1	195.39	3	197.33	192.50	1.1	21,756	0.01%
2023/03/02	7	194.64	7.3	193.64	194.50	-0.3	22,171	0.00%
2023/03/01	6.3	195.00	6.2	192.98	193.00	0.2	22,508	0.00%
2023/02/24	2.4	195.17	1	196.00	194.50	1.4	22,873	0.01%
2023/02/23	2.1	201.31	2	202.00	202.00	0.1	23,262	0.00%
2023/02/22	8.1	206.38	6	202.67	202.00	2.1	24,058	0.01%
2023/02/21	7.1	210.35	10.4	208.80	210.00	-3.3	24,129	-0.01%
2023/02/20	2.3	203.69	2.1	203.76	203.50	0.2	24,377	0.00%
2023/02/17	1.3	207.08	1	205.50	206.00	0.3	25,053	0.00%
2023/02/16	390	204.31	407.3	205.98	206.00	-17.3	25,127	-0.07%	大買/大賣/
2023/02/15	9	193.39	11	191.05	191.00	-2	24,963	-0.01%
2023/02/14	24.1	197.29	12	194.88	194.00	12.1	25,384	0.05%
2023/02/13	2.1	194.31	2	195.75	196.50	0.1	25,641	0.00%
2023/02/10	15	197.53	12	193.13	193.00	3	25,850	0.01%
2023/02/09	15	196.40	12	196.79	196.50	3	26,118	0.01%
2023/02/08	6	194.08	4	193.50	193.00	2	26,283	0.01%
2023/02/07	5	191.59	7	191.50	193.00	-2	26,566	-0.01%
2023/02/06	39.1	192.84	42	193.77	191.50	-2.9	26,647	-0.01%
2023/02/03	5	192.90	7.3	191.74	190.50	-2.3	26,670	-0.01%
2023/02/02	5.1	186.10	10.4	189.08	190.50	-5.3	26,475	-0.02%
2023/02/01	5	176.80	10	177.80	179.00	-5	26,112	-0.02%
2023/01/31	3	173.00	1.1	173.18	172.50	1.9	26,147	0.01%
2023/01/30	9	175.67	6	173.83	173.50	3	26,138	0.01%
2023/01/17	4	175.50	5	176.20	176.00	-1	25,983	0.00%
2023/01/16	7.1	175.93	8.5	176.02	176.50	-1.4	26,111	-0.01%
2023/01/13	2	173.25	3	173.33	173.00	-1	26,318	0.00%
2023/01/12	4	174.00	4.1	175.84	172.00	-0.1	26,425	0.00%
2023/01/11	3	174.33	2	173.50	174.00	1	26,403	0.00%
2023/01/10	13	175.69	13	175.31	173.50	0	26,451	0.00%
2023/01/09	21	173.86	18	173.56	172.50	3	26,265	0.01%
2023/01/06	9	171.50	13	170.19	172.00	-4	26,179	-0.02%
2023/01/05	12	169.25	14	167.61	165.00	-2	26,179	-0.01%
2023/01/04	18	172.03	17.2	173.57	170.00	0.9	26,238	0.00%
2023/01/03	45	169.71	45	164.72	170.50	0	26,247	0.00%
2022/12/30	2.1	162.72	1.2	162.92	161.00	0.9	26,196	0.00%
2022/12/29	9.1	161.73	15	161.50	164.00	-5.9	26,189	-0.02%
2022/12/28	1.3	161.78	1	162.00	161.00	0.3	26,216	0.00%
2022/12/27	9.1	168.34	8.1	167.83	168.00	1	26,263	0.00%
2022/12/26	5	167.80	4	167.25	166.00	1	26,416	0.00%
2022/12/23	4	165.75	3	167.33	167.00	1	26,662	0.00%
2022/12/22	8	167.19	6	167.17	169.50	2	26,847	0.01%
2022/12/21	5	164.70	4	164.88	164.00	1	26,905	0.00%
2022/12/20	6.2	168.74	5.1	168.50	164.00	1.1	26,953	0.00%
2022/12/19	0.1	170.45	0	0.00	169.50	0.1	27,091	0.00%
2022/12/16	3.2	171.53	2	173.25	168.00	1.2	27,192	0.00%
2022/12/15	4	178.25	4	178.25	177.00	0	27,037	0.00%
2022/12/14	14	175.82	24.3	175.07	178.50	-10.3	26,864	-0.04%
2022/12/13	13.4	167.96	8	166.00	165.00	5.4	26,294	0.02%
2022/12/12	14.2	167.71	15	170.47	171.00	-0.8	26,022	0.00%
2022/12/09	17.3	169.42	14	172.45	170.00	3.3	25,876	0.01%
2022/12/08	12.1	170.25	2	171.00	169.50	10.1	25,677	0.04%
2022/12/07	12	175.79	5	175.50	172.00	7	25,533	0.03%
2022/12/06	13	184.12	5	183.50	181.50	8	25,368	0.03%
2022/12/05	3	183.67	20.2	185.72	186.00	-17.2	25,288	-0.07%
2022/12/02	0	178.00	2.1	178.26	181.00	-2	25,249	-0.01%
2022/12/01	14	181.75	12	181.54	177.50	2	25,343	0.01%
2022/11/30	15.1	176.03	16	177.69	181.00	-0.9	25,232	0.00%
2022/11/29	21	180.21	19	180.21	177.00	2	25,069	0.01%
2022/11/28	11	181.36	19.1	182.30	184.00	-8.1	24,844	-0.03%
2022/11/25	12	178.58	13	179.69	177.50	-1	24,664	0.00%
2022/11/24	13	174.96	16.1	175.87	178.00	-3.1	24,408	-0.01%
2022/11/23	9.1	167.34	15	168.17	169.00	-6	24,076	-0.02%
2022/11/22	26.4	165.33	16	166.22	163.50	10.4	23,799	0.04%
2022/11/21	17.2	162.17	22	163.30	164.00	-4.8	23,469	-0.02%
2022/11/18	39.3	177.51	14	173.11	170.00	25.3	22,849	0.11%
2022/11/17	18	187.19	19	188.00	188.50	-1	22,015	0.00%
2022/11/16	15	180.13	15	180.93	182.50	0	21,904	0.00%
2022/11/15	26	181.90	8.4	184.94	178.50	17.7	21,782	0.08%
2022/11/14	3	193.17	4	193.75	193.50	-1	21,755	0.00%
2022/11/11	12	189.00	8	192.06	189.50	4	22,085	0.02%
2022/11/10	18.2	186.71	17	187.97	185.00	1.2	21,815	0.01%
2022/11/09	20.1	197.85	13	198.46	195.00	7.1	21,644	0.03%
2022/11/08	7	209.36	6	204.42	203.00	1	21,457	0.00%
2022/11/07	6	210.92	9	210.00	208.00	-3	21,297	-0.01%
2022/11/04	12.3	212.55	12	210.00	217.00	0.3	20,999	0.00%
2022/11/03	25.2	204.58	26	204.71	212.50	-0.8	20,765	0.00%
2022/11/02	12	199.25	11	201.18	200.50	1	20,781	0.00%
2022/11/01	8	202.37	7	204.29	202.00	1	20,920	0.00%
2022/10/31	1.5	205.50	1	206.50	205.50	0.5	20,907	0.00%
2022/10/28	11	200.82	13.4	203.02	207.00	-2.4	20,928	-0.01%
2022/10/27	13	188.27	14	191.25	196.00	-1	20,654	0.00%
2022/10/26	3	185.33	4	184.75	186.00	-1	20,510	0.00%
2022/10/25	2	181.25	2	183.00	182.50	0	20,514	0.00%
2022/10/24	7	185.21	17	185.38	185.00	-10	20,460	-0.05%
2022/10/21	23.4	188.56	21	188.45	183.50	2.4	20,432	0.01%
2022/10/20	5	197.30	5	194.10	200.50	0	20,179	0.00%
2022/10/19	1	206.50	6	206.42	201.00	-5	20,098	-0.02%
2022/10/18	1	204.00	2	204.75	205.00	-1	20,078	0.00%
2022/10/17	1	195.50	2	197.00	205.00	-1	20,107	0.00%
2022/10/14	18	209.17	16	206.50	206.50	2	19,989	0.01%
2022/10/13	8	206.56	9	199.78	200.00	-1	19,795	-0.01%
2022/10/12	14	205.18	14.1	202.56	207.00	-0.1	19,691	0.00%
2022/10/11	4	209.88	3	200.00	201.00	1	19,656	0.01%
2022/10/07	5	219.00	7	220.50	221.00	-2	19,904	-0.01%
2022/10/06	11	214.86	10	214.85	218.00	1	20,385	0.00%
2022/10/05	1	222.49	3	219.67	219.00	-2	20,750	-0.01%
2022/10/04	3	216.17	1	215.00	218.50	2	21,066	0.01%
2022/10/03	1	207.00	2	208.75	209.00	-1	21,333	0.00%
2022/09/30	5	208.20	6	207.42	212.00	-1	21,793	0.00%
2022/09/29	4	208.50	5	206.10	206.50	-1	22,711	0.00%
2022/09/28	3	211.67	2	217.25	205.50	1	23,035	0.00%
2022/09/27	2	219.25	1	216.00	219.00	1	23,768	0.00%
2022/09/26	14	219.46	13	216.58	215.50	1	24,268	0.00%
2022/09/23	10	231.70	0	0.00	227.00	10	24,475	0.04%
2022/09/22	13	238.73	13	233.42	238.50	0	24,749	0.00%
2022/09/21	18	233.14	11	231.50	234.50	7	24,902	0.03%
2022/09/20	1	234.00	1	238.00	235.50	0	25,011	0.00%
2022/09/19	0	0.00	1	232.50	234.00	-1	25,194	0.00%
2022/09/16	16.2	234.09	15.1	234.98	234.50	1.1	25,504	0.00%
2022/09/15	2	245.50	3	244.67	240.00	-1	26,060	0.00%
2022/09/14	1	242.50	0	0.00	242.50	1	26,125	0.00%
2022/09/13	3	244.50	17.1	246.25	248.50	-14.1	26,249	-0.05%
2022/09/12	4	244.86	1	242.50	237.50	3	26,185	0.01%
2022/09/08	1	236.00	9	238.33	240.50	-8	26,324	-0.03%
2022/09/07	11	226.41	12	228.33	228.50	-1	26,382	0.00%
2022/09/06	16.1	236.28	16	236.06	232.50	0.1	26,387	0.00%
2022/09/05	3	243.17	4	244.88	243.00	-1	26,468	0.00%
2022/09/02	4	237.88	3	241.00	242.00	1	26,588	0.00%
2022/09/01	4	237.99	5	234.20	233.50	-1	26,784	0.00%
2022/08/31	30	242.40	7	241.21	239.50	23	26,958	0.09%
2022/08/30	4	241.63	4	244.00	247.00	0	26,980	0.00%
2022/08/29	0	0.00	1	234.00	240.50	-1	27,013	0.00%
2022/08/26	2	243.75	3	239.67	240.00	-1	27,221	0.00%
2022/08/25	10	245.70	11	245.23	244.00	-1	27,195	0.00%
2022/08/24	2	243.75	2	244.50	241.00	0	27,382	0.00%
2022/08/23	2	240.75	2	243.25	243.50	0	27,788	0.00%
2022/08/22	7	245.93	6	245.67	243.50	1	28,218	0.00%
2022/08/19	13.1	246.52	7	241.59	241.50	6.1	28,532	0.02%
2022/08/18	1	222.49	2	228.25	238.00	-1	28,229	0.00%
2022/08/17	2	216.75	10	217.05	216.50	-8	28,012	-0.03%
2022/08/16	2	211.50	3.5	214.43	217.00	-1.5	28,013	-0.01%
2022/08/15	15	208.60	17	199.24	211.50	-2	28,004	-0.01%
2022/08/12	16	197.63	17.5	197.34	198.00	-1.5	28,163	-0.01%
2022/08/11	7.2	200.81	7.1	197.80	197.00	0.1	28,840	0.00%
2022/08/10	2	195.75	2	196.50	196.50	0	29,292	0.00%
2022/08/09	10	195.20	9	198.56	201.00	1	29,733	0.00%
2022/08/08	13	201.50	16	195.69	205.00	-3	29,733	-0.01%
2022/08/05	1	189.50	2	193.50	195.00	-1	29,821	0.00%
2022/08/04	3	182.33	4	185.00	188.00	-1	29,883	0.00%
2022/08/03	4.2	183.95	3	180.00	181.00	1.2	30,183	0.00%
2022/08/02	3	184.50	3	186.00	186.00	0	30,199	0.00%
2022/08/01	7	189.71	6	190.67	189.50	1	30,270	0.00%
2022/07/29	3	192.50	4	194.00	195.50	-1	30,443	0.00%
2022/07/28	8	190.50	28	189.95	191.00	-20	30,465	-0.07%
2022/07/27	8	184.63	4	185.38	187.00	4	30,360	0.01%
2022/07/26	2	186.25	1	188.50	186.50	1	30,392	0.00%
2022/07/25	16	186.50	0.5	187.00	185.50	15.5	30,679	0.05%
2022/07/22	3	191.00	4	189.00	188.00	-1	30,740	0.00%
2022/07/21	3	184.67	3	185.33	186.00	0	30,751	0.00%
2022/07/20	3.5	180.57	21	179.29	180.50	-17.5	30,838	-0.06%
2022/07/19	2.1	175.99	3	175.84	174.50	-1	30,855	0.00%
2022/07/18	4	176.88	5	177.20	176.00	-1	30,902	0.00%
2022/07/15	10	175.40	8	173.44	176.50	2	30,939	0.01%
2022/07/14	13	170.12	13	171.50	175.50	0	30,749	0.00%
2022/07/13	24.1	173.18	8	168.88	166.00	16.1	30,353	0.05%
2022/07/12	7.5	165.18	11.3	163.60	168.50	-3.8	29,951	-0.01%
2022/07/11	2	168.75	2	167.50	166.50	0	29,701	0.00%
2022/07/08	16.3	169.70	16	169.72	170.50	0.3	29,604	0.00%
2022/07/07	227	159.70	224	151.13	168.00	3	29,163	0.01%	大買/大賣/
2022/07/06	7	161.07	6	161.08	160.50	1	28,192	0.00%
2022/07/05	6.1	166.21	12.1	163.38	162.00	-6	27,920	-0.02%
2022/07/04	16.1	169.20	12	169.42	170.00	4.1	27,225	0.02%
2022/07/01	3	170.00	0.1	171.00	170.00	2.9	26,936	0.01%
2022/06/30	13	194.91	18.1	192.06	188.50	-5.1	26,824	-0.02%
2022/06/29	4.1	204.09	4	206.50	209.00	0.1	26,768	0.00%
2022/06/28	13.2	204.64	5	203.80	205.00	8.2	27,221	0.03%
2022/06/27	8	202.81	5	203.50	204.00	3	27,511	0.01%
2022/06/24	3	197.50	3	196.50	196.00	0	27,640	0.00%
2022/06/23	5	196.29	6	196.92	197.00	-1	27,833	0.00%
2022/06/22	14	188.96	15	192.40	188.50	-1	28,270	0.00%
2022/06/21	8.3	196.77	7	194.07	199.00	1.3	28,926	0.00%
2022/06/20	23	196.09	16.2	198.11	192.50	6.8	29,007	0.02%
2022/06/17	15	198.83	16	196.19	204.50	-1	29,177	0.00%
2022/06/16	19.2	207.06	19	204.11	201.00	0.2	28,823	0.00%
2022/06/15	2	206.00	0	0.00	203.50	2	29,010	0.01%
2022/06/14	7	210.14	6	207.75	211.00	1	29,119	0.00%
2022/06/13	17	211.12	16.1	212.12	208.50	0.9	28,965	0.00%
2022/06/10	1	211.50	2.1	215.71	219.00	-1.1	28,896	0.00%
2022/06/09	4.3	207.76	4	210.50	212.00	0.3	28,690	0.00%
2022/06/08	3.1	199.76	4	204.00	206.50	-0.9	28,613	0.00%
2022/06/07	5	199.10	5	199.60	200.50	0	28,659	0.00%
2022/06/06	6	205.08	9	201.28	202.50	-3	28,801	-0.01%
2022/06/02	8	209.94	8	209.19	209.00	0	28,755	0.00%
2022/06/01	106	211.40	108	212.39	209.50	-2	28,898	-0.01%	大買/大賣/
2022/05/31	21	206.26	15.1	206.01	203.00	6	28,582	0.02%
2022/05/30	12	211.88	20	209.40	207.00	-8	28,155	-0.03%
2022/05/27	22	204.80	15.1	205.78	212.50	6.9	27,660	0.02%
2022/05/26	8	198.56	11.1	198.82	198.00	-3.1	27,239	-0.01%
2022/05/25	19	193.84	18	194.08	195.00	1	28,257	0.00%
2022/05/24	6	195.33	72	194.45	191.00	-66	28,262	-0.23%
2022/05/23	6	197.33	5.2	195.85	194.50	0.8	28,328	0.00%
2022/05/20	9	200.17	13.5	199.63	200.50	-4.5	28,185	-0.02%
2022/05/19	2	187.50	2	195.25	200.50	0	27,834	0.00%
2022/05/18	3	188.83	7	189.07	193.50	-4	27,147	-0.01%
2022/05/17	9	179.39	11	184.27	186.50	-2	26,881	-0.01%
2022/05/16	12	177.00	22.3	174.52	178.50	-10.3	26,522	-0.04%
2022/05/13	13	165.15	14.2	168.15	169.00	-1.2	26,300	0.00%
2022/05/12	4.2	169.85	3	165.33	165.50	1.2	26,146	0.00%
2022/05/11	1	175.00	8.5	177.74	173.00	-7.5	26,127	-0.03%
2022/05/10	51.6	167.91	50	169.80	173.00	1.6	26,129	0.01%
2022/05/09	53.3	170.09	52	172.94	170.00	1.3	26,308	0.00%
2022/05/06	6.1	165.27	7	168.00	172.50	-0.9	26,350	0.00%
2022/05/05	1	169.50	3	172.17	173.50	-2	26,415	-0.01%
2022/05/04	9.2	168.33	1	172.00	167.00	8.2	26,359	0.03%
2022/05/03	3	172.33	11.8	170.84	171.50	-8.8	26,392	-0.03%
2022/04/29	23	179.33	19	175.95	174.00	4	26,523	0.01%
2022/04/28	10	173.25	7	170.79	169.50	3	26,444	0.01%
2022/04/27	3	167.03	6	171.25	175.00	-3	26,567	-0.01%
2022/04/26	39	172.36	40	174.51	175.00	-1	26,696	0.00%
2022/04/25	10	170.80	8	171.69	169.50	2	26,938	0.01%
2022/04/22	210	185.79	205	180.99	180.50	5	26,942	0.02%	大買/大賣/
2022/04/21	19	185.21	7	186.14	185.00	12	27,071	0.04%
2022/04/20	65	183.22	11.2	183.69	179.00	53.8	27,297	0.20%
2022/04/19	5	176.30	3	177.33	177.00	2	27,306	0.01%
2022/04/18	14	172.71	15	174.00	169.50	-1	27,393	0.00%
2022/04/15	8	174.31	4	170.50	170.50	4	27,735	0.01%
2022/04/14	10.6	178.51	7	179.07	179.50	3.6	28,304	0.01%
2022/04/13	4	172.13	5	172.40	173.00	-1	28,427	0.00%
2022/04/12	4	169.88	3	169.67	169.50	1	28,619	0.00%
2022/04/11	3	167.00	1	172.00	168.00	2	28,722	0.01%
2022/04/08	1	173.50	3	174.50	174.50	-2	28,998	-0.01%
2022/04/07	5	171.60	4	168.00	168.00	1	28,841	0.00%
2022/04/06	5	177.00	5	175.80	176.50	0	28,591	0.00%
2022/04/01	7	179.29	4	180.00	180.50	3	28,306	0.01%
2022/03/31	275	189.76	275	184.75	185.00	0	28,140	0.00%	大買/大賣/
2022/03/30	7	178.36	8	178.37	179.50	-1	28,215	0.00%
2022/03/29	4	178.13	8.1	178.40	179.50	-4.1	27,933	-0.01%
2022/03/28	3.1	177.58	9	178.61	181.50	-5.9	27,650	-0.02%
2022/03/25	19	176.92	14.2	175.37	177.00	4.8	27,280	0.02%
2022/03/24	10	161.50	14.1	163.14	172.50	-4.1	26,557	-0.02%
2022/03/23	4	155.63	10	155.35	157.00	-6	25,865	-0.02%
2022/03/22	2	147.75	10	150.40	153.00	-8	26,108	-0.03%
2022/03/21	3	146.17	2.1	144.83	144.50	0.9	25,879	0.00%
2022/03/18	2.1	143.50	0	0.00	145.50	2.1	26,077	0.01%
2022/03/17	0	0.00	6	137.17	140.00	-6	25,941	-0.02%
2022/03/16	1	130.50	1	130.00	130.00	0	25,870	0.00%
2022/03/15	6	130.50	0	0.00	126.50	6	26,235	0.02%
2022/03/14	0.1	131.50	2	134.50	136.00	-2	26,500	-0.01%
2022/03/11	2	129.50	5	130.51	132.00	-3	26,591	-0.01%
2022/03/10	1.1	132.50	2	134.25	131.00	-1	26,570	0.00%
2022/03/09	2	131.75	1	135.00	134.50	1	26,616	0.00%
2022/03/08	6	132.92	5.1	133.24	130.00	0.9	26,447	0.00%
2022/03/07	7	137.79	1.2	140.58	138.00	5.8	26,398	0.02%
2022/03/04	8	147.63	6	146.92	147.00	2	26,573	0.01%
2022/03/03	5	147.70	5	146.90	146.50	0	26,961	0.00%
2022/03/02	4	146.75	2	146.75	146.50	2	27,141	0.01%
2022/03/01	4	149.63	4	149.75	150.00	0	27,201	0.00%
2022/02/25	3	150.83	2	152.00	147.50	1	27,962	0.00%
2022/02/24	0	147.50	1	153.98	147.00	-1	26,920	0.00%
2022/02/23	4	152.50	7	152.29	152.50	-3	27,583	-0.01%
2022/02/22	4	146.13	1	144.50	146.00	3	28,880	0.01%
2022/02/21	2	148.26	2.1	148.00	149.00	0	28,897	0.00%
2022/02/18	1	147.00	3.1	146.84	146.00	-2	28,964	-0.01%
2022/02/17	3.1	143.85	8	145.06	146.00	-4.9	28,875	-0.02%
2022/02/16	8.3	140.90	2	141.75	140.50	6.3	28,656	0.02%
2022/02/15	5	140.40	2	141.75	138.00	3	28,612	0.01%
2022/02/14	5.1	142.21	1	142.00	141.50	4.1	28,361	0.01%
2022/02/11	2.3	149.20	4	149.38	148.50	-1.7	28,145	-0.01%
2022/02/10	31	158.26	36.1	155.74	152.00	-5.1	28,105	-0.02%
2022/02/09	22	157.73	14	156.93	156.50	8	27,722	0.03%
2022/02/08	18	154.97	16	153.47	154.00	2	27,684	0.01%
2022/02/07	7	154.64	8	155.06	157.50	-1	27,610	0.00%
2022/01/26	7	146.21	6.1	147.66	146.50	0.9	27,338	0.00%
2022/01/25	9.1	149.42	14	151.00	147.50	-4.9	27,662	-0.02%
2022/01/24	10.1	152.67	8	149.81	154.50	2.1	27,855	0.01%
2022/01/21	20	152.90	23	153.87	153.00	-3	27,721	-0.01%
2022/01/20	9	156.50	5	156.10	155.50	4	27,787	0.01%
2022/01/19	5	156.30	8	158.44	160.00	-3	27,546	-0.01%
2022/01/18	3	154.83	7	157.43	157.50	-4	27,586	-0.01%
2022/01/17	5.1	149.68	5	151.50	153.00	0.1	27,342	0.00%
2022/01/14	8	143.75	5	143.40	149.50	3	27,570	0.01%
2022/01/13	21.1	142.28	20.1	140.03	145.50	1	27,268	0.00%
2022/01/12	4	147.63	4	144.25	146.00	0	26,742	0.00%
2022/01/11	5	149.40	4	150.25	148.00	1	26,472	0.00%
2022/01/10	7.2	147.61	7	147.50	147.00	0.2	26,245	0.00%
2022/01/07	16.4	154.37	13.1	154.40	150.00	3.4	25,915	0.01%
2022/01/06	5.1	155.41	7.1	157.59	158.50	-2	25,141	-0.01%
2022/01/05	17.4	157.33	13	156.16	152.00	4.3	24,830	0.02%
2022/01/04	13.1	156.26	11	156.45	156.50	2.1	24,805	0.01%
2022/01/03	15.1	157.55	16	156.44	155.00	-0.9	24,513	0.00%
2021/12/30	1	147.50	2	150.75	151.00	-1	23,918	0.00%
2021/12/29	1	147.50	1	148.00	146.00	0	23,910	0.00%
2021/12/28	1	148.50	1	149.00	148.50	0	24,017	0.00%
2021/12/27	2.1	148.95	2.3	146.68	146.50	-0.2	23,982	0.00%
2021/12/24	12	148.75	15.2	150.04	148.00	-3.2	23,720	-0.01%
2021/12/23	2	142.00	2	142.00	142.50	0	22,952	0.00%
2021/12/22	4	138.74	5.1	138.40	138.00	-1.1	23,031	0.00%
2021/12/21	4	136.25	5	136.70	136.50	-1	23,073	0.00%
2021/12/20	11.1	140.67	4	138.25	134.00	7.1	23,026	0.03%
2021/12/17	1	142.50	1	140.00	143.00	0	23,008	0.00%
2021/12/16	4	142.25	8.1	141.11	143.00	-4.1	22,816	-0.02%
2021/12/15	3	134.50	11	134.41	135.00	-8	22,129	-0.04%
2021/12/14	3.1	134.52	4	134.13	135.00	-0.9	21,914	0.00%
2021/12/13	22	136.66	33	136.53	135.00	-11	21,607	-0.05%
2021/12/10	7	131.86	7	133.29	136.00	0	21,243	0.00%
2021/12/09	7.6	135.08	4	136.00	131.50	3.6	20,944	0.02%
2021/12/08	7	130.21	4	131.63	133.00	3	20,495	0.01%
2021/12/07	4	124.38	18	126.44	129.00	-14	20,086	-0.07%
2021/12/06	11	120.55	7	121.43	123.00	4	19,850	0.02%
2021/12/03	5	123.90	7.1	124.23	127.00	-2.1	19,809	-0.01%
2021/12/02	3	122.50	18	121.00	118.00	-15	19,497	-0.08%
2021/12/01	14.2	120.27	7	120.00	122.00	7.2	19,303	0.04%
2021/11/30	7	125.64	8	126.13	125.50	-1	19,069	-0.01%
2021/11/29	3	116.17	6	117.33	123.00	-3	18,690	-0.02%
2021/11/26	6	118.00	1	116.51	116.50	5	18,253	0.03%
2021/11/25	2	122.50	5.1	122.33	124.00	-3.1	18,128	-0.02%
2021/11/24	40	125.21	7	123.50	121.50	33	18,025	0.18%
2021/11/23	1.1	120.05	5	119.20	122.00	-3.9	17,380	-0.02%
2021/11/22	10	119.65	22	119.82	121.00	-12	17,102	-0.07%
2021/11/19	8	113.88	22.1	116.16	117.00	-14.1	16,077	-0.09%
2021/11/18	411	104.83	422	106.49	106.50	-11	14,565	-0.08%	大買/大賣/
2021/11/17	5	95.60	7.3	95.62	97.00	-2.3	14,477	-0.02%
2021/11/16	1	91.53	0	0.00	93.00	1	14,555	0.01%
2021/11/15	5	94.12	0.1	93.30	92.90	4.9	14,594	0.03%
2021/11/12	33	94.95	1	93.90	94.00	32	14,618	0.22%
2021/11/10	3	91.23	1	90.90	90.40	2	14,615	0.01%
2021/11/09	0.3	92.29	1	93.60	90.40	-0.8	14,599	-0.01%
2021/11/08	2	89.75	6.1	90.10	88.30	-4.1	14,387	-0.03%
2021/11/05	5	89.98	6	89.33	93.40	-1	14,490	-0.01%
2021/11/04	1.1	91.64	5.5	92.26	90.60	-4.4	14,242	-0.03%
2021/11/03	0	0.00	3	93.53	93.70	-3	14,336	-0.02%
2021/11/02	6	96.78	6.1	96.89	93.10	-0.1	14,258	0.00%
2021/11/01	6.1	94.79	7	95.41	95.60	-0.9	13,772	-0.01%
2021/10/29	7	91.37	10	91.48	91.90	-3	13,483	-0.02%
2021/10/28	11.1	91.26	12	90.47	90.90	-0.9	13,464	-0.01%
2021/10/27	10	88.34	5	87.98	88.20	5	13,179	0.04%
2021/10/26	21	89.98	34.3	89.21	88.30	-13.3	13,181	-0.10%
2021/10/25	6.3	86.93	1	86.80	87.10	5.3	12,835	0.04%
2021/10/22	17.1	84.71	12.2	84.17	86.60	4.9	12,899	0.04%
2021/10/21	3.1	81.98	9.1	81.83	81.10	-6	12,593	-0.05%
2021/10/20	5.1	82.18	2	81.00	81.10	3.1	12,804	0.02%
2021/10/19	8	80.98	15.2	81.51	82.00	-7.2	12,849	-0.06%
2021/10/18	4.1	79.61	3	79.10	80.50	1.1	12,887	0.01%
2021/10/15	0.1	78.70	10.4	78.97	79.00	-10.3	13,101	-0.08%
2021/10/14	9.4	76.27	4	75.00	74.50	5.4	13,458	0.04%
2021/10/13	9	78.61	7	78.46	77.30	2	13,687	0.01%
2021/10/12	3.1	77.83	10	79.28	78.90	-6.9	13,570	-0.05%
2021/10/08	0	0.00	1	73.70	74.00	-1	13,284	-0.01%
2021/10/07	3	71.97	1	72.70	72.60	2	13,358	0.01%
2021/10/06	2	71.20	2	71.60	70.70	0	13,536	0.00%
2021/10/05	4	66.85	7	69.03	70.60	-3	13,501	-0.02%
2021/10/04	2	71.10	2	71.25	69.00	0	13,401	0.00%
2021/10/01	1	73.80	1	73.10	72.50	0	13,377	0.00%
2021/09/30	3	74.00	3	74.30	73.80	0	13,553	0.00%
2021/09/29	6	74.71	2	74.90	73.10	4	13,839	0.03%
2021/09/28	10	80.62	0	0.00	78.70	10	13,692	0.07%
2021/09/27	24	82.61	24	81.73	82.40	0	13,539	0.00%
2021/09/24	16	80.32	23.2	82.43	82.50	-7.2	13,495	-0.05%
2021/09/23	1	76.60	4	78.13	78.80	-3	13,274	-0.02%
2021/09/22	0.1	75.90	1	75.50	75.70	-0.9	13,293	-0.01%
2021/09/17	1	75.90	0	0.00	75.70	1	13,406	0.01%
2021/09/16	5	76.60	2	76.70	76.50	3	13,475	0.02%
2021/09/10	1.1	77.91	1	78.90	78.90	0.1	14,266	0.00%
2021/09/09	1	76.00	4	77.60	77.30	-3	14,264	-0.02%
2021/09/08	4	76.60	5	76.50	76.30	-1	14,439	-0.01%
2021/09/07	1	73.90	0	0.00	75.20	1	14,533	0.01%
2021/09/03	2	75.70	1	76.10	75.80	1	14,783	0.01%
2021/09/02	3	78.17	30	76.00	75.80	-27	14,745	-0.18%
2021/09/01	1	78.50	23	78.50	78.50	-22	14,701	-0.15%
2021/08/31	16	77.29	2	79.15	78.30	14	14,683	0.10%
2021/08/30	50	81.57	4	80.24	80.50	46	14,568	0.32%
2021/08/27	16	81.92	7	82.41	82.40	9	14,439	0.06%
2021/08/26	1	79.90	0	0.00	80.30	1	14,087	0.01%
2021/08/25	0	0.00	1	77.20	77.00	-1	14,095	-0.01%
2021/08/24	3	76.97	3	77.93	76.00	0	14,144	0.00%
2021/08/23	1	77.30	1	77.30	77.50	0	14,026	0.00%
2021/08/20	4	75.80	6	76.77	77.20	-2	13,897	-0.01%
2021/08/19	3	75.30	2	76.75	73.00	1	13,602	0.01%
2021/08/18	0	0.00	2	75.90	77.10	-2	13,620	-0.01%
2021/08/17	2	73.90	0	0.00	71.70	2	13,630	0.01%
2021/08/16	1	73.00	0	0.00	76.20	1	13,559	0.01%
2021/08/13	2.5	77.76	2	76.50	76.00	0.5	13,425	0.00%
2021/08/12	2	77.90	2	78.80	78.80	0	13,651	0.00%
2021/08/11	2	78.50	4	78.40	77.20	-2	13,660	-0.01%
2021/08/10	0	0.00	3	82.20	82.80	-3	13,480	-0.02%
2021/08/09	7	81.91	4	82.55	80.90	3	13,602	0.02%
2021/08/05	0	0.00	1	88.00	88.30	-1	13,551	-0.01%
2021/08/04	2	88.80	3	88.70	88.20	-1	13,790	-0.01%
2021/08/03	10	87.26	9	87.00	87.80	1	13,794	0.01%
2021/08/02	2	82.80	1	82.90	83.10	1	13,646	0.01%
2021/07/30	2	81.25	0	0.00	80.60	2	13,528	0.01%
2021/07/29	4	82.55	9	82.32	83.10	-5	13,469	-0.04%
2021/07/28	9	79.59	5	80.04	82.20	4	13,456	0.03%
2021/07/27	4	89.05	1	85.40	85.10	3	13,395	0.02%
2021/07/26	1	91.70	4	90.20	89.70	-3	13,392	-0.02%
2021/07/23	1	86.20	1	86.40	87.20	0	13,495	0.00%
2021/07/22	2.5	88.26	1	86.90	86.70	1.5	13,627	0.01%
2021/07/21	7	89.34	8.8	89.33	84.70	-1.8	13,517	-0.01%
2021/07/20	9.5	91.32	1.3	91.92	91.70	8.2	13,586	0.06%
2021/07/19	0	0.00	2.5	87.58	89.60	-2.5	13,331	-0.02%
2021/07/16	2	83.40	0	0.00	83.00	2	13,088	0.02%
2021/07/15	0	0.00	2	84.50	83.80	-2	13,148	-0.02%
2021/07/14	10.6	85.80	10	85.10	85.10	0.6	13,153	0.00%
2021/07/13	2	86.40	0	0.00	85.80	2	13,029	0.02%
2021/07/12	15.5	83.45	15	85.00	84.20	0.5	12,905	0.00%
2021/07/09	1	82.80	1	82.90	83.20	0	12,932	0.00%
2021/07/08	2	82.60	2	82.00	82.10	0	12,967	0.00%
2021/07/07	0	0.00	1	80.70	81.60	-1	12,863	-0.01%
2021/07/06	4	79.70	5	80.76	80.10	-1	12,696	-0.01%
2021/07/05	0	0.00	7	76.90	77.50	-7	12,519	-0.06%
2021/07/02	1	74.00	3	74.13	74.20	-2	12,507	-0.02%
2021/07/01	0	0.00	1	76.30	74.20	-1	12,619	-0.01%
2021/06/30	4	73.63	0	0.00	74.60	4	12,526	0.03%
2021/06/29	1	74.00	1	75.00	74.10	0	12,405	0.00%
2021/06/28	0	0.00	1	75.90	75.60	-1	12,425	-0.01%
2021/06/24	5	73.90	0	0.00	73.50	5	12,357	0.04%
2021/06/23	65	76.50	67	75.47	74.80	-2	12,292	-0.02%
2021/06/22	3	73.23	1	73.80	72.40	2	12,022	0.02%
2021/06/21	0	0.00	1	71.00	70.40	-1	11,687	-0.01%
2021/06/18	2	71.80	3	70.40	70.60	-1	11,698	-0.01%
2021/06/17	3	70.70	9	70.92	71.20	-6	11,722	-0.05%
2021/06/16	6	68.43	17	70.34	69.30	-11	11,791	-0.09%
2021/06/15	9	67.42	4	67.75	67.80	5	11,687	0.04%
2021/06/11	1	64.50	0	0.00	63.60	1	11,555	0.01%
2021/06/07	1	64.60	0	0.00	64.10	1	11,934	0.01%
2021/06/04	0	0.00	3	64.87	64.30	-3	11,845	-0.03%
2021/06/03	0.5	65.64	2	65.70	65.80	-1.5	11,859	-0.01%
2021/06/02	0.2	64.30	7.7	64.92	64.30	-7.5	11,861	-0.06%
2021/06/01	5.3	63.91	11	63.05	64.00	-5.7	11,763	-0.05%
2021/05/28	0	0.00	0	62.00	61.50	0	11,730	0.00%
2021/05/27	1	61.50	0	0.00	60.80	1	11,814	0.01%
2021/05/26	12	62.09	21	61.93	62.00	-9	11,829	-0.08%
2021/05/25	42.7	59.91	36	60.51	62.10	6.7	11,766	0.06%
2021/05/24	0	0.00	6	56.82	57.70	-6	11,779	-0.05%
2021/05/21	7	58.30	0	0.00	57.60	7	11,816	0.06%
2021/05/20	6	58.47	7	58.37	57.50	-1	11,905	-0.01%
2021/05/19	1.2	55.45	2	56.45	56.80	-0.8	11,823	-0.01%
2021/05/18	21	55.19	20	55.45	55.80	1	12,099	0.01%
2021/05/17	2	53.35	3	53.50	52.20	-1	12,110	-0.01%
2021/05/14	1	55.80	6	57.92	56.80	-5	11,978	-0.04%
2021/05/13	2	56.35	4	53.95	55.20	-2	11,918	-0.02%
2021/05/12	3	54.50	2	55.10	54.50	1	11,847	0.01%
2021/05/11	3	56.70	0	0.00	55.30	3	11,750	0.03%
2021/05/10	1	60.10	1	60.10	59.90	0	12,020	0.00%
2021/05/07	0	0.00	3	61.07	61.40	-3	12,225	-0.02%
2021/05/06	3	59.67	2	59.75	59.00	1	12,352	0.01%
2021/05/05	1	58.70	0	0.00	58.90	1	12,507	0.01%
2021/05/04	4	60.90	1	57.60	60.50	3	12,696	0.02%
2021/05/03	2	63.95	12	64.40	63.00	-10	12,729	-0.08%
2021/04/29	34	68.76	24	68.57	66.40	10	12,823	0.08%
2021/04/28	9	65.82	8	65.53	65.70	1	12,537	0.01%
2021/04/27	3	62.37	3	63.03	62.30	0	12,354	0.00%
2021/04/26	6	62.60	8	62.61	62.80	-2	12,303	-0.02%
2021/04/23	4	60.65	8	60.31	61.40	-4	11,914	-0.03%
2021/04/22	4	57.83	5	57.60	55.90	-1	11,783	-0.01%
2021/04/21	5	58.40	5.4	57.85	57.30	-0.4	11,799	0.00%
2021/04/20	0.4	57.00	4	57.25	57.40	-3.6	11,736	-0.03%
2021/04/19	5	55.52	2	55.55	55.60	3	11,704	0.03%
2021/04/16	1	55.20	2	55.80	55.20	-1	11,708	-0.01%
2021/04/15	2	54.75	1	55.80	56.00	1	11,723	0.01%
2021/04/14	2	51.95	6	53.25	52.90	-4	11,656	-0.03%
2021/04/12	1	54.50	0	0.00	54.60	1	12,037	0.01%
2021/04/09	4	55.55	0	0.00	55.30	4	12,358	0.03%
2021/04/07	0	0.00	4	56.40	56.70	-4	12,186	-0.03%
2021/03/31	4	55.08	0	0.00	55.10	4	12,061	0.03%
2021/03/29	2	54.60	1	54.70	54.20	1	12,152	0.01%
2021/03/26	4	54.10	5	54.08	54.50	-1	12,295	-0.01%
2021/03/25	1	53.70	0	0.00	53.30	1	12,454	0.01%
2021/03/23	0	0.00	1	55.00	53.40	-1	13,027	-0.01%
2021/03/19	2	53.10	2	54.40	54.80	0	13,461	0.00%
2021/03/18	4	53.70	5	53.44	53.90	-1	13,316	-0.01%
2021/03/17	1	52.50	0	0.00	52.60	1	13,694	0.01%
2021/03/15	1	52.10	2	51.40	52.10	-1	13,566	-0.01%
2021/03/12	16	49.43	12	50.20	50.40	4	13,435	0.03%
2021/03/11	0	0.00	2	50.65	51.10	-2	13,364	-0.01%
2021/03/10	1	49.10	0	0.00	49.20	1	13,455	0.01%
2021/03/08	1	49.00	0	0.00	49.20	1	13,596	0.01%
2021/03/04	1	50.20	2	51.50	50.20	-1	13,548	-0.01%
2021/03/02	4	51.68	8	51.48	50.80	-4	13,458	-0.03%
2021/02/26	1	49.85	0	0.00	50.50	1	13,419	0.01%
2021/02/25	0	0.00	12	50.72	51.10	-12	13,502	-0.09%
2021/02/24	13	49.99	15	49.99	49.70	-2	13,605	-0.01%
2021/02/23	13	52.06	14	51.66	51.40	-1	13,783	-0.01%
2021/02/22	11	53.39	0	0.00	53.00	11	13,846	0.08%
2021/02/19	2	52.00	5	52.22	52.60	-3	13,716	-0.02%
2021/02/18	342	51.94	356	52.28	52.60	-14	13,480	-0.10%	大買/大賣/
2021/02/17	4	49.83	0	0.00	49.35	4	13,096	0.03%
2021/02/05	11	48.04	2	48.45	48.05	9	12,921	0.07%
2021/02/04	6	48.36	4	48.54	48.50	2	12,838	0.02%
2021/02/03	1	49.50	1	49.95	49.90	0	12,713	0.00%
2021/02/02	15	49.92	10	49.72	49.60	5	12,568	0.04%
2021/02/01	50	49.80	58	49.98	50.50	-8	12,400	-0.06%
2021/01/29	17	48.99	30	49.31	49.10	-13	11,970	-0.11%
2021/01/28	6	47.48	3	49.10	47.20	3	11,788	0.03%
2021/01/27	5	49.85	7	49.75	49.55	-2	11,599	-0.02%
2021/01/26	14	49.31	16	49.12	49.25	-2	11,336	-0.02%
2021/01/25	10	48.06	49	48.70	48.60	-39	11,053	-0.35%
2021/01/22	50	46.88	60	47.37	48.10	-10	10,747	-0.09%
2021/01/21	0	0.00	5	45.05	45.35	-5	10,434	-0.05%
2021/01/20	0	0.00	10	43.70	43.35	-10	10,307	-0.10%
2021/01/19	8	44.51	7	44.55	44.55	1	10,227	0.01%
2021/01/18	1	43.75	9	43.80	44.80	-8	10,163	-0.08%
2021/01/15	3	44.90	1	45.55	44.30	2	10,066	0.02%
2021/01/14	7	45.31	0	0.00	45.25	7	9,898	0.07%
2021/01/13	1	45.95	0	0.00	46.05	1	9,753	0.01%
2021/01/12	8	46.21	11	46.34	46.30	-3	9,641	-0.03%
2021/01/11	11	47.30	0	0.00	47.80	11	9,521	0.12%
2021/01/08	12	48.18	1	48.15	47.45	11	9,504	0.12%
2021/01/07	3	48.37	6	48.44	48.15	-3	9,418	-0.03%
2021/01/06	7	47.97	0	0.00	47.05	7	9,411	0.07%
2021/01/05	4	49.35	1	48.85	49.00	3	9,338	0.03%
2021/01/04	0	0.00	8	48.15	48.50	-8	8,979	-0.09%
2020/12/31	16	45.69	1	46.55	45.80	15	8,581	0.17%
2020/12/30	1	45.60	1	46.60	45.95	0	8,502	0.00%
2020/12/29	2	45.73	1	46.90	45.65	1	8,427	0.01%
2020/12/28	0	0.00	2	46.38	46.65	-2	8,355	-0.02%
2020/12/25	1	45.30	2	45.75	45.30	-1	8,273	-0.01%
2020/12/24	3	45.75	0	0.00	45.45	3	8,225	0.04%
2020/12/23	2	45.90	1	47.00	45.85	1	8,175	0.01%
2020/12/22	2	46.48	11	47.98	45.50	-9	8,084	-0.11%
2020/12/21	10	45.35	14	46.94	48.20	-4	7,859	-0.05%
2020/12/18	16	47.73	5	47.66	46.10	11	7,645	0.14%
2020/12/17	1	46.45	2	46.23	46.30	-1	7,137	-0.01%
2020/12/16	272.1	46.91	322	47.10	46.90	-49.9	6,983	-0.71%	大買/大賣/
2020/12/15	9	44.83	11	45.05	43.80	-2	6,570	-0.03%
2020/12/14	13	45.67	5	45.49	46.00	8	6,367	0.13%
2020/12/11	16	44.80	31	45.22	45.40	-15	6,225	-0.24%
2020/12/10	3	42.83	12	43.02	43.45	-9	5,707	-0.16%
2020/12/09	1	42.25	5	42.35	42.20	-4	5,573	-0.07%
2020/12/07	0	0.00	1	43.00	42.90	-1	5,773	-0.02%
2020/12/04	2	42.85	2	43.38	43.05	0	5,885	0.00%
2020/12/03	1	42.65	8	42.97	42.75	-7	5,731	-0.12%
2020/12/02	0	0.00	2	42.65	42.55	-2	5,636	-0.04%
2020/12/01	8	41.98	5	41.99	42.50	3	5,581	0.05%
2020/11/30	1	41.00	0	0.00	41.00	1	5,576	0.02%
2020/11/27	5	41.69	0	0.00	41.75	5	5,694	0.09%
2020/11/26	1	41.85	0	0.00	41.95	1	5,804	0.02%
2020/11/25	17	41.51	2	42.25	41.90	15	5,880	0.26%
2020/11/24	7	42.45	0	0.00	42.10	7	6,174	0.11%
2020/11/23	3	42.77	3	42.87	42.80	0	6,054	0.00%
2020/11/20	11.2	41.71	2	41.45	41.90	9.2	5,885	0.16%
2020/11/13	0	0.00	1	39.40	39.35	-1	6,110	-0.02%
2020/11/10	1	39.55	0	0.00	39.40	1	6,801	0.01%
2020/11/09	0	0.00	1	39.95	39.80	-1	7,407	-0.01%
2020/11/06	0	0.00	1	39.80	39.30	-1	7,464	-0.01%
2020/11/05	1	39.60	1	39.65	39.30	0	7,547	0.00%
2020/11/03	3	38.97	2	39.00	39.00	1	7,663	0.01%
2020/11/02	0	0.00	1	37.85	38.60	-1	7,743	-0.01%
2020/10/28	2	39.48	1	39.25	39.20	1	7,902	0.01%
2020/10/22	1	38.45	0	0.00	39.10	1	8,123	0.01%
2020/10/20	9	38.56	7	38.50	38.50	2	8,262	0.02%
2020/10/19	5	38.55	5	38.85	38.85	0	8,349	0.00%
2020/10/16	0	0.00	5	39.45	38.60	-5	8,510	-0.06%
2020/10/15	0	0.00	3	39.35	39.50	-3	8,647	-0.03%
2020/10/14	3	38.80	4	39.14	39.65	-1	8,656	-0.01%
2020/10/13	11	36.79	12	37.64	38.10	-1	8,795	-0.01%
2020/10/12	4	37.65	5	37.45	37.50	-1	8,885	-0.01%
2020/10/05	0	0.00	1	38.30	38.55	-1	9,582	-0.01%
2020/09/30	3	38.03	0	0.00	38.10	3	9,882	0.03%
2020/09/25	4	37.76	2	37.85	37.60	2	10,413	0.02%
2020/09/24	1	38.70	1	38.80	38.55	0	10,511	0.00%
2020/09/23	1	39.60	0	0.00	39.55	1	10,802	0.01%
2020/09/22	0	0.00	1	39.85	40.05	-1	11,084	-0.01%
2020/09/21	1	40.25	1	40.20	40.20	0	11,099	0.00%
2020/09/18	3	40.53	0	0.00	40.70	3	11,199	0.03%
2020/09/17	3	40.97	1	40.85	40.85	2	11,195	0.02%
2020/09/16	2	41.55	0	0.00	41.30	2	11,249	0.02%
2020/09/15	9	42.05	1	42.05	41.65	8	11,338	0.07%
2020/09/14	5	41.63	0	0.00	41.70	5	11,693	0.04%
2020/09/11	3	40.65	2	40.88	41.10	1	12,061	0.01%
2020/09/10	10	42.14	9	42.18	40.80	1	12,189	0.01%
2020/09/09	4	41.26	8	41.14	41.15	-4	12,078	-0.03%
2020/09/07	3	40.83	1	40.15	40.10	2	12,136	0.02%
2020/09/04	4	40.36	1	40.55	40.65	3	12,307	0.02%
2020/09/03	2	41.48	1	41.15	41.00	1	12,619	0.01%
2020/09/02	3	41.10	1	41.75	41.15	2	13,279	0.02%
2020/09/01	1	41.10	0	0.00	40.60	1	13,354	0.01%
2020/08/31	2	41.10	0	0.00	41.20	2	13,354	0.01%
2020/08/28	5	41.45	7	41.84	41.40	-2	13,442	-0.01%
2020/08/27	0	0.00	4	40.00	40.05	-4	13,279	-0.03%
2020/08/26	0	0.00	0.1	40.00	39.80	-0.1	13,449	0.00%
2020/08/25	1	39.25	4	39.31	40.10	-3	13,704	-0.02%
2020/08/24	0	0.00	1	38.55	38.95	-1	13,789	-0.01%
2020/08/21	11	38.17	5	38.65	38.50	6	14,062	0.04%
2020/08/20	4	38.35	2	37.30	38.50	2	14,188	0.01%
2020/08/19	0	0.00	1	40.05	40.10	-1	14,272	-0.01%
2020/08/18	5	41.72	0	0.00	41.20	5	14,805	0.03%
2020/08/17	5	43.91	0	0.00	43.50	5	15,335	0.03%
2020/08/14	3	43.88	2	43.95	43.55	1	15,665	0.01%
2020/08/13	400	43.48	399	43.92	44.00	1	16,035	0.01%	大買/大賣/
2020/08/12	1	40.90	0	0.00	40.90	1	15,663	0.01%
2020/08/11	2	41.15	0	0.00	41.30	2	15,714	0.01%
2020/08/06	0	0.00	1	41.85	41.10	-1	16,466	-0.01%
2020/08/05	0	0.00	1	41.75	41.40	-1	16,852	-0.01%
2020/07/31	1	40.70	0	0.00	40.85	1	17,766	0.01%
2020/07/27	1	40.60	0	0.00	40.55	1	17,835	0.01%
2020/07/24	2	41.80	1	41.45	41.30	1	17,873	0.01%
2020/07/22	0	0.00	23	42.09	42.80	-23	18,107	-0.13%
2020/07/21	4	41.39	5	41.18	41.50	-1	17,986	-0.01%
2020/07/17	4	40.56	8	40.67	39.85	-4	17,837	-0.02%
2020/07/16	8	43.28	1	43.30	43.25	7	17,635	0.04%
2020/07/15	0	0.00	2	42.45	42.50	-2	17,423	-0.01%
2020/07/14	2	42.85	0	0.00	42.50	2	17,379	0.01%
2020/07/13	1	43.20	1	43.65	44.50	0	17,295	0.00%
2020/07/10	1	42.00	1	41.90	42.50	0	17,133	0.00%
2020/07/09	0	0.00	1	41.60	41.95	-1	16,925	-0.01%
2020/07/08	0	0.00	1	43.40	43.85	-1	16,649	-0.01%
2020/07/07	1	42.60	4	44.15	43.50	-3	16,597	-0.02%
2020/07/03	1	42.95	2	43.28	43.00	-1	16,418	-0.01%
2020/07/02	0	0.00	3	43.37	43.95	-3	16,271	-0.02%
2020/07/01	252	41.85	260	42.14	41.95	-8	15,947	-0.05%	大買/大賣/
2020/06/30	6	40.68	1	40.60	40.60	5	15,644	0.03%
2020/06/29	2	40.65	9	40.94	40.65	-7	15,658	-0.04%
2020/06/24	0	0.00	5	40.71	40.50	-5	15,616	-0.03%
2020/06/23	2	41.03	0	0.00	40.65	2	15,686	0.01%
2020/06/22	1	40.90	0	0.00	40.55	1	15,677	0.01%
2020/06/19	4	40.98	1	40.45	40.50	3	15,803	0.02%
2020/06/18	4	40.44	2	39.85	40.60	2	15,511	0.01%
2020/06/16	0	0.00	2	38.30	38.75	-2	15,016	-0.01%
2020/06/15	0	0.00	2	37.78	37.70	-2	15,009	-0.01%
2020/06/12	3	37.95	4	38.25	37.95	-1	14,993	-0.01%
2020/06/11	0	0.00	1	38.75	38.20	-1	14,908	-0.01%
2020/06/10	0	0.00	8	37.43	38.05	-8	14,791	-0.05%
2020/06/09	13	37.70	6	38.10	37.35	7	14,569	0.05%
2020/06/05	2	40.85	3	40.55	40.80	-1	13,694	-0.01%
2020/06/04	1	40.65	1	40.75	40.35	0	13,703	0.00%
2020/06/03	5	41.62	2	41.28	41.10	3	13,553	0.02%
2020/06/02	1	41.35	0	0.00	41.00	1	13,320	0.01%
2020/06/01	0	0.00	5	41.70	41.85	-5	13,121	-0.04%
2020/05/29	3	40.85	1	41.20	40.60	2	12,818	0.02%
2020/05/28	3	40.87	1	41.35	40.55	2	12,660	0.02%
2020/05/27	3	41.97	14	41.78	41.60	-11	12,319	-0.09%
2020/05/26	5	41.91	2	42.13	41.70	3	12,135	0.02%
2020/05/25	5	42.19	8	41.66	42.30	-3	11,780	-0.03%
2020/05/22	39	39.77	24	39.87	39.80	15	11,043	0.14%
2020/05/21	5	38.65	2	38.58	38.85	3	10,233	0.03%
2020/05/20	3	38.33	24	38.73	39.05	-21	9,765	-0.22%
2020/05/19	10	36.98	13	37.13	36.30	-3	9,161	-0.03%
2020/05/18	1	35.90	4	35.44	36.10	-3	8,953	-0.03%
2020/05/15	3	36.38	3	36.27	35.80	0	8,840	0.00%
2020/05/14	3	36.85	52	36.39	36.50	-49	8,503	-0.58%
2020/05/13	1	37.05	8	36.68	37.45	-7	8,158	-0.09%
2020/05/12	8	36.11	16	36.11	35.85	-8	7,777	-0.10%
2020/05/11	51	34.32	21	34.40	34.90	30	7,351	0.41%
2020/05/08	13	33.42	25	33.43	33.00	-12	6,940	-0.17%
2020/05/07	4	31.54	4	31.79	31.95	0	6,412	0.00%
2020/05/06	5	31.50	2	30.98	31.25	3	6,293	0.05%
2020/05/05	3	30.90	4	30.99	30.60	-1	6,183	-0.02%
2020/05/04	3	30.18	4	30.48	30.55	-1	6,093	-0.02%
2020/04/30	0	0.00	1	31.00	31.00	-1	6,073	-0.02%
2020/04/29	1	30.55	2	31.25	30.75	-1	6,055	-0.02%
2020/04/28	1	30.90	3	31.13	30.95	-2	6,023	-0.03%
2020/04/27	0	0.00	31	30.27	30.80	-31	5,969	-0.52%
2020/04/24	1	28.90	23	28.87	28.95	-22	5,749	-0.38%
2020/04/23	1	28.15	3	28.42	28.35	-2	5,699	-0.04%
2020/04/22	13	27.79	0	0.00	28.10	13	5,707	0.23%
2020/04/21	20	28.09	0	0.00	27.80	20	5,660	0.35%
2020/04/17	1	29.35	4	29.79	28.75	-3	5,625	-0.05%
2020/04/16	2	29.03	9	28.77	29.10	-7	5,528	-0.13%
2020/04/15	3	28.15	0	0.00	28.15	3	5,394	0.06%
2020/04/14	12	27.78	1	27.90	27.90	11	5,394	0.20%
2020/04/13	0	0.00	2	27.60	27.50	-2	5,393	-0.04%
2020/04/10	1	27.75	129	27.79	27.80	-128	5,406	-2.37%	大賣/鉅額交易
2020/04/09	4	27.68	2	27.78	27.60	2	5,419	0.04%
2020/04/08	7	26.54	23	26.08	26.80	-16	5,307	-0.30%
2020/04/07	20	25.75	2	25.65	25.90	18	5,205	0.35%
2020/04/06	3	25.27	1	25.10	25.20	2	5,157	0.04%
2020/04/01	0	0.00	7	24.80	24.95	-7	5,183	-0.14%
2020/03/31	78	25.36	1	25.00	24.70	77	5,167	1.49%
2020/03/30	35	24.76	1	25.20	25.10	34	5,085	0.67%
2020/03/27	2	24.55	9	24.68	24.60	-7	4,988	-0.14%
2020/03/26	8	23.93	1	24.00	24.05	7	4,862	0.14%
2020/03/25	5	24.67	1	25.10	24.30	4	4,773	0.08%
2020/03/24	0	0.00	3.4	23.56	23.75	-3.4	4,530	-0.08%
2020/03/23	18	21.61	5	21.55	21.60	13	4,424	0.29%
2020/03/20	8	22.42	13	22.68	22.60	-5	4,426	-0.11%
2020/03/19	20	22.14	1	21.85	21.00	19	4,364	0.44%
2020/03/18	0	0.00	10	22.52	22.40	-10	4,298	-0.23%
2020/03/17	39	22.39	25	22.10	22.00	14	4,367	0.32%
2020/03/16	15	23.90	9	23.61	23.70	6	4,396	0.14%
2020/03/13	19	23.79	22	24.04	25.00	-3	4,384	-0.07%
2020/03/12	10	27.08	3	26.63	26.15	7	4,318	0.16%
2020/03/11	31	28.20	42	28.25	28.25	-11	4,250	-0.26%
2020/03/10	41	28.15	19	28.04	28.40	22	4,285	0.51%
2020/03/09	4	29.33	3.5	29.24	29.00	0.5	4,176	0.01%
2020/03/04	0	0.00	2	30.25	30.30	-2	4,292	-0.05%
2020/03/03	0	0.00	4	30.59	30.55	-4	4,397	-0.09%
2020/03/02	3	30.60	2	30.75	30.60	1	4,476	0.02%
2020/02/27	21	31.46	16	31.53	30.90	5	4,561	0.11%
2020/02/26	0	0.00	3	31.05	31.05	-3	4,704	-0.06%
2020/02/25	0	0.00	4	30.39	31.10	-4	5,137	-0.08%
2020/02/24	0	0.00	5	30.73	30.65	-5	5,145	-0.10%
2020/02/21	3	31.20	1	31.25	31.20	2	5,163	0.04%
2020/02/20	4	31.16	0	0.00	31.05	4	5,187	0.08%
2020/02/19	1	31.00	1	31.20	31.05	0	5,182	0.00%
2020/02/18	0	0.00	7	30.96	30.85	-7	5,200	-0.13%
2020/02/17	2	30.05	0	0.00	30.35	2	5,173	0.04%
2020/02/14	0	0.00	2	30.45	30.30	-2	5,232	-0.04%
2020/02/13	0	0.00	7	30.31	30.15	-7	5,292	-0.13%
2020/02/12	7	29.79	1	29.80	29.80	6	5,426	0.11%
2020/02/10	1	28.65	0	0.00	29.15	1	5,744	0.02%
2020/02/07	2	29.30	0	0.00	29.30	2	5,834	0.03%
2020/02/06	2	29.65	0	0.00	29.65	2	6,091	0.03%
2020/02/05	6	29.33	1	29.55	29.35	5	6,321	0.08%
2020/02/04	3	29.43	2	29.58	29.55	1	6,353	0.02%
2020/02/03	1	28.95	0	0.00	29.35	1	6,363	0.02%
2020/01/31	16	29.68	4	29.66	29.75	12	6,368	0.19%
2020/01/30	3	28.68	5	28.60	29.00	-2	6,404	-0.03%
2020/01/20	0	0.00	13	31.51	31.50	-13	6,284	-0.21%
2020/01/17	13	31.51	0	0.00	31.40	13	6,288	0.21%
2020/01/16	0	0.00	1	31.40	31.60	-1	6,288	-0.02%
2020/01/15	3	31.17	0	0.00	31.20	3	6,308	0.05%
2020/01/14	0	0.00	1	31.40	31.40	-1	6,372	-0.02%
2020/01/13	0	0.00	2	30.75	30.75	-2	6,421	-0.03%
2020/01/09	1	30.60	0	0.00	30.60	1	6,472	0.02%
2020/01/08	3	30.50	1	30.50	30.55	2	6,520	0.03%
2020/01/07	12	31.15	8	31.11	31.10	4	6,774	0.06%
2020/01/06	1	31.50	4	31.85	31.65	-3	7,065	-0.04%
2020/01/03	1	31.75	0	0.00	31.70	1	7,075	0.01%
2020/01/02	0	0.00	3	32.02	31.90	-3	7,116	-0.04%
2019/12/31	0	0.00	2	31.20	31.25	-2	7,162	-0.03%
2019/12/30	2	31.05	0	0.00	31.05	2	7,215	0.03%
2019/12/27	5	31.23	4	31.15	31.15	1	7,464	0.01%
2019/12/23	14	31.00	10	30.75	30.75	4	7,493	0.05%
2019/12/18	0	0.00	1	30.80	31.10	-1	7,423	-0.01%
2019/12/17	1	30.75	1	30.85	30.95	0	7,381	0.00%
2019/12/16	1	30.50	2	30.85	31.00	-1	7,349	-0.01%
2019/12/13	1	30.20	0	0.00	30.20	1	7,288	0.01%
2019/12/12	6	30.36	1	30.50	30.20	5	7,172	0.07%
2019/12/11	6	30.99	5	30.76	30.80	1	7,033	0.01%
2019/12/09	10	31.55	10	31.40	31.35	0	6,856	0.00%
2019/12/05	0	0.00	3	31.90	31.90	-3	6,892	-0.04%
2019/12/04	0	0.00	1	31.90	31.90	-1	6,846	-0.01%
2019/12/03	1	31.65	1	31.70	31.65	0	6,889	0.00%
2019/12/02	0	0.00	4	31.55	31.30	-4	6,883	-0.06%
2019/11/29	2	32.40	0	0.00	32.30	2	6,830	0.03%
2019/11/28	1	32.60	0	0.00	32.70	1	6,789	0.01%
2019/11/27	0	0.00	5	32.77	33.15	-5	6,741	-0.07%
2019/11/26	11	32.83	9	32.82	32.60	2	6,676	0.03%
2019/11/25	10	33.07	8	33.07	32.60	2	6,607	0.03%
2019/11/22	6	32.84	11	33.23	32.55	-5	6,450	-0.08%
2019/11/21	1.5	31.47	2	31.53	32.05	-0.5	6,166	-0.01%
2019/11/20	2	31.68	0	0.00	31.50	2	6,381	0.03%
2019/11/19	1	32.10	5	32.31	32.00	-4	6,753	-0.06%
2019/11/18	2	31.73	0	0.00	32.05	2	6,768	0.03%
2019/11/15	2	31.95	5	32.33	31.85	-3	6,786	-0.04%
2019/11/13	4	32.03	0	0.00	31.80	4	6,794	0.06%
2019/11/12	3	32.78	1	32.35	32.55	2	6,786	0.03%
2019/11/11	1	32.80	1	33.00	32.55	0	6,729	0.00%
2019/11/08	1	32.90	5	32.94	32.85	-4	6,584	-0.06%
2019/11/07	3	31.80	1	32.00	31.75	2	6,266	0.03%
2019/11/06	1	32.10	1	32.10	32.15	0	6,253	0.00%
2019/11/05	3	32.48	19	32.33	32.75	-16	6,175	-0.26%
2019/11/04	6	31.73	8	30.21	32.05	-2	5,941	-0.03%
2019/11/01	2	29.65	0	0.00	29.70	2	5,705	0.04%
2019/10/31	0	0.00	1	30.20	29.95	-1	5,708	-0.02%
2019/10/29	4	31.11	0	0.00	30.50	4	5,603	0.07%
2019/10/28	0	0.00	2	31.45	31.40	-2	5,531	-0.04%
2019/10/25	0	0.00	2	32.00	31.55	-2	5,527	-0.04%
2019/10/24	7	31.56	1	31.70	31.75	6	5,522	0.11%
2019/10/23	2	32.00	0	0.00	31.50	2	5,547	0.04%
2019/10/22	9	32.26	6	32.03	32.00	3	5,538	0.05%
2019/10/21	9	31.74	0	0.00	32.05	9	5,473	0.16%
2019/10/17	4	31.00	2	31.23	31.35	2	5,366	0.04%
2019/10/16	3	30.95	5	31.05	30.85	-2	5,349	-0.04%
2019/10/15	7	31.30	4	31.50	30.90	3	5,293	0.06%
2019/10/14	0	0.00	4	31.04	31.00	-4	5,017	-0.08%
2019/10/08	1	30.60	0	0.00	30.70	1	4,734	0.02%
2019/10/07	7	30.63	1	30.10	30.90	6	4,709	0.13%
2019/10/04	3	29.83	0	0.00	29.80	3	4,594	0.07%
2019/10/03	5	30.00	11	30.06	30.10	-6	4,570	-0.13%
2019/10/02	0	0.00	4	28.56	29.40	-4	4,302	-0.09%
2019/10/01	3	28.08	0	0.00	28.05	3	4,236	0.07%
2019/09/27	1	28.25	3	28.60	28.15	-2	4,302	-0.05%
2019/09/25	1	28.85	0	0.00	28.90	1	4,321	0.02%
2019/09/24	8	28.91	0	0.00	29.00	8	4,368	0.18%
2019/09/23	0	0.00	1	28.60	28.65	-1	4,361	-0.02%
2019/09/18	0	0.00	7	28.68	28.50	-7	4,383	-0.16%
2019/09/17	0	0.00	2	28.55	28.55	-2	4,408	-0.05%
2019/09/11	1	28.80	1	28.85	28.75	0	4,673	0.00%
2019/09/10	3	28.10	5	28.34	29.00	-2	4,647	-0.04%
2019/09/09	5	29.55	3	29.47	29.40	2	4,526	0.04%
2019/09/06	2	29.10	0	0.00	29.40	2	4,527	0.04%
2019/09/05	3	29.60	3	29.67	29.20	0	4,627	0.00%
2019/09/04	2	29.10	1	29.15	29.35	1	4,608	0.02%
2019/09/03	5	28.74	0	0.00	28.95	5	4,617	0.11%
2019/09/02	0	0.00	2	28.30	28.25	-2	4,558	-0.04%
2019/08/30	7	28.01	9	28.23	27.90	-2	4,556	-0.04%
2019/08/29	1	28.05	1	28.00	27.90	0	4,525	0.00%
2019/08/28	2	28.05	0	0.00	28.05	2	4,513	0.04%
2019/08/27	8	28.23	1	28.65	28.00	7	4,599	0.15%
2019/08/26	1	26.75	6	27.78	28.10	-5	4,548	-0.11%
2019/08/23	10	30.32	8	30.49	30.30	2	4,475	0.04%
2019/08/22	12	31.81	1	31.85	30.80	11	4,316	0.25%
2019/08/21	0	0.00	1	33.95	34.00	-1	3,965	-0.03%
2019/08/20	1	33.65	0	0.00	33.60	1	3,970	0.03%
2019/08/19	1	33.65	0	0.00	33.85	1	3,993	0.03%
2019/08/15	2	32.78	0	0.00	32.50	2	4,190	0.05%
2019/08/14	0	0.00	1	33.25	32.70	-1	4,184	-0.02%
2019/08/13	0	0.00	4	31.64	32.35	-4	4,226	-0.09%
2019/08/12	6	32.26	0	0.00	32.25	6	4,264	0.14%
2019/08/08	1	31.80	6	32.05	32.00	-5	4,308	-0.12%
2019/08/07	1	32.10	1	32.25	31.60	0	4,338	0.00%
2019/08/06	6	32.15	0	0.00	32.00	6	4,444	0.14%
2019/08/05	1	32.30	0	0.00	32.25	1	4,458	0.02%
2019/08/02	1	32.80	0	0.00	32.80	1	4,542	0.02%
2019/07/31	2	34.40	3	34.30	34.40	-1	4,588	-0.02%
2019/07/30	2	33.90	3	33.90	34.00	-1	4,598	-0.02%
2019/07/29	1	34.65	3	34.68	34.50	-2	4,631	-0.04%
2019/07/26	4	34.73	1	34.90	34.75	3	4,692	0.06%
2019/07/25	6	35.18	0	0.00	34.85	6	4,719	0.13%
2019/07/24	4	34.89	1	34.85	35.35	3	4,741	0.06%
2019/07/23	1	34.80	0	0.00	34.75	1	4,753	0.02%
2019/07/22	0	0.00	1	34.90	34.80	-1	4,803	-0.02%
2019/07/19	1	34.85	13	34.76	34.70	-12	4,859	-0.25%
2019/07/18	2	34.78	0	0.00	34.60	2	4,903	0.04%
2019/07/16	5	35.36	1	35.15	35.20	4	5,080	0.08%
2019/07/12	5	35.25	5	35.55	35.25	0	5,313	0.00%
2019/07/11	1	34.75	1	34.55	34.65	0	5,449	0.00%
2019/07/10	16	34.25	1	33.95	34.10	15	5,479	0.27%
2019/07/09	1	33.65	2	33.65	33.70	-1	5,638	-0.02%
2019/07/08	1	34.30	1	34.55	34.30	0	5,725	0.00%
2019/07/04	1	34.45	2	34.50	34.60	-1	6,265	-0.02%
2019/07/03	0	0.00	3	33.98	33.80	-3	6,642	-0.05%
2019/07/02	1	34.00	0	0.00	33.95	1	6,845	0.01%
2019/07/01	0	0.00	1	33.80	34.05	-1	6,896	-0.01%
2019/06/28	1	33.35	0	0.00	33.30	1	6,902	0.01%
2019/06/27	1	33.30	2	33.58	33.60	-1	7,033	-0.01%
2019/06/25	1	33.55	0	0.00	33.20	1	7,332	0.01%
2019/06/20	0	0.00	4	33.26	33.70	-4	7,327	-0.05%
2019/06/19	1	32.50	2	32.75	32.50	-1	7,366	-0.01%
2019/06/14	1	32.15	10	32.20	32.20	-9	7,933	-0.11%
2019/06/13	3	32.58	0	0.00	32.65	3	7,961	0.04%
2019/06/12	13	32.13	4	32.15	32.30	9	7,865	0.11%
2019/06/11	3	31.90	0	0.00	31.70	3	7,877	0.04%
2019/06/10	0	0.00	1	31.45	31.55	-1	8,020	-0.01%
2019/06/06	1	31.30	0	0.00	30.85	1	8,259	0.01%
2019/06/05	2	31.53	3	31.72	31.30	-1	8,334	-0.01%
2019/06/04	5	31.12	1	31.50	31.10	4	8,331	0.05%
2019/06/03	1	31.20	0	0.00	31.05	1	8,323	0.01%
2019/05/31	1	32.25	2	32.28	32.00	-1	8,202	-0.01%
2019/05/30	2	32.40	0	0.00	31.95	2	8,176	0.02%
2019/05/29	1	32.70	1	31.55	32.70	0	8,135	0.00%
2019/05/28	1	31.30	0	0.00	31.10	1	8,068	0.01%
2019/05/27	1	30.40	4	30.84	30.95	-3	8,098	-0.04%
2019/05/24	3	30.80	10	30.65	30.25	-7	8,087	-0.09%
2019/05/23	21	30.65	0	0.00	30.80	21	8,036	0.26%
2019/05/22	1	32.25	0	0.00	32.05	1	7,867	0.01%
2019/05/21	1	33.30	0	0.00	33.25	1	7,838	0.01%
2019/05/20	3	33.80	0	0.00	33.65	3	7,855	0.04%
2019/05/17	2	34.43	2	34.40	34.50	0	7,864	0.00%
2019/05/15	0	0.00	2	33.25	33.50	-2	7,953	-0.03%
2019/05/14	0	0.00	2	32.25	32.60	-2	7,996	-0.03%
2019/05/10	4	35.19	5	34.63	33.95	-1	7,912	-0.01%
2019/05/09	1	35.55	0	0.00	35.05	1	7,883	0.01%
2019/05/08	1	36.10	0	0.00	36.60	1	7,993	0.01%
2019/05/06	3	36.88	1	36.60	36.70	2	8,284	0.02%
2019/05/03	0	0.00	7	37.40	37.90	-7	8,241	-0.08%
2019/04/30	0	0.00	2	36.83	36.95	-2	8,159	-0.02%
2019/04/29	5	36.40	5	36.25	36.25	0	8,146	0.00%
2019/04/26	1	37.00	0	0.00	37.00	1	8,183	0.01%
2019/04/25	6	37.93	3	38.05	37.85	3	8,169	0.04%
2019/04/24	1	37.80	1	38.15	37.55	0	8,154	0.00%
2019/04/23	1	37.80	14	37.08	37.80	-13	8,109	-0.16%
2019/04/22	3	38.00	1	38.25	37.80	2	8,045	0.02%
2019/04/19	0	0.00	6	38.13	38.35	-6	8,029	-0.07%
2019/04/18	3	37.58	10	37.92	37.35	-7	7,983	-0.09%
2019/04/17	12	37.78	5	38.14	37.50	7	7,919	0.09%
2019/04/16	5	37.48	5	37.53	37.35	0	7,788	0.00%
2019/04/15	0	0.00	1	37.10	37.15	-1	7,682	-0.01%
2019/04/12	2	36.10	4	36.11	36.30	-2	7,588	-0.03%
2019/04/11	12	36.88	7	36.62	36.20	5	7,488	0.07%
2019/04/10	10	37.75	6	37.53	37.25	4	7,275	0.05%
2019/04/09	1	37.05	0	0.00	37.20	1	6,956	0.01%
2019/04/08	3	35.22	7	35.48	35.95	-4	6,570	-0.06%
2019/04/03	0	0.00	4	34.43	34.50	-4	6,398	-0.06%
2019/04/02	1	34.00	3	34.37	34.15	-2	6,334	-0.03%
2019/04/01	6	34.12	2	34.65	33.95	4	6,285	0.06%
2019/03/29	1	35.10	2	34.68	34.50	-1	6,158	-0.02%
2019/03/28	1	34.55	2	34.05	34.60	-1	6,093	-0.02%
2019/03/27	1	33.60	0	0.00	33.65	1	6,233	0.02%
2019/03/26	1	33.90	0	0.00	33.60	1	6,351	0.02%
2019/03/22	3	33.80	8	34.55	33.80	-5	6,338	-0.08%
2019/03/21	4	35.39	2	35.40	35.10	2	6,491	0.03%
2019/03/20	0	0.00	3	34.28	34.55	-3	7,202	-0.04%
2019/03/19	5	33.98	2	33.65	33.35	3	7,144	0.04%
2019/03/18	2	34.23	3	34.65	34.10	-1	7,276	-0.01%
2019/03/15	0	0.00	2	33.93	34.10	-2	7,280	-0.03%
2019/03/14	2	33.80	1	34.20	33.60	1	7,304	0.01%
2019/03/13	6	34.41	0	0.00	34.05	6	7,331	0.08%
2019/03/12	2	33.75	6	34.53	34.70	-4	7,213	-0.06%
2019/03/11	0	0.00	3	33.17	33.55	-3	7,122	-0.04%
2019/03/07	2	32.60	3	33.07	32.60	-1	7,370	-0.01%
2019/03/06	1	32.55	0	0.00	32.60	1	7,460	0.01%
2019/03/05	1	32.80	1	33.05	32.75	0	7,619	0.00%
2019/03/04	2	32.80	3	33.07	32.70	-1	7,753	-0.01%
2019/02/26	2	32.50	2	32.90	32.20	0	8,037	0.00%
2019/02/25	4	33.34	1	33.35	33.15	3	8,041	0.04%
2019/02/22	1	32.80	1	33.00	32.95	0	8,149	0.00%
2019/02/21	1	32.85	2	33.28	33.10	-1	8,252	-0.01%
2019/02/20	3	33.13	2	33.35	33.10	1	8,506	0.01%
2019/02/19	3	32.57	1	32.45	33.00	2	8,725	0.02%
2019/02/15	1	32.55	0	0.00	32.45	1	8,974	0.01%
2019/02/14	1	33.10	1	32.90	32.95	0	9,148	0.00%
2019/02/13	1	32.65	4	33.11	33.00	-3	9,185	-0.03%
2019/02/11	0	0.00	1	32.50	32.60	-1	9,569	-0.01%
2019/01/30	2	32.40	1	32.75	32.15	1	9,556	0.01%
2019/01/29	11	32.03	19	32.31	32.45	-8	9,548	-0.08%
2019/01/28	3	32.10	32	32.08	32.10	-29	9,420	-0.31%
2019/01/25	1	30.30	4	30.56	30.80	-3	9,325	-0.03%
2019/01/24	0	0.00	1	30.10	29.90	-1	9,306	-0.01%
2019/01/23	1	29.40	1	29.65	29.85	0	9,333	0.00%
2019/01/21	2	29.80	0	0.00	29.75	2	9,400	0.02%
2019/01/18	5	28.97	5	29.23	29.55	0	9,444	0.00%
2019/01/17	1	29.90	1	30.20	29.20	0	9,525	0.00%
2019/01/16	3	29.85	1	29.90	29.85	2	9,492	0.02%
2019/01/15	2	30.18	2	30.38	30.30	0	9,452	0.00%
2019/01/14	1	29.75	4	29.94	29.95	-3	9,470	-0.03%
2019/01/11	9	29.93	4	29.65	29.55	5	9,515	0.05%
2019/01/10	3	31.03	2	30.83	30.70	1	9,456	0.01%
2019/01/09	1	29.90	1	30.20	30.55	0	9,464	0.00%
2019/01/08	0	0.00	3	30.00	29.80	-3	9,483	-0.03%
2019/01/07	2	29.73	4	29.79	29.60	-2	9,469	-0.02%
2019/01/04	15	29.36	0	0.00	29.00	15	9,580	0.16%
2019/01/03	3	30.32	15	30.62	30.30	-12	9,665	-0.12%
2019/01/02	1	30.30	2	30.23	30.25	-1	9,698	-0.01%
2018/12/28	1	30.30	1	30.25	30.15	0	9,760	0.00%
2018/12/27	4	30.46	3	31.25	30.25	1	9,932	0.01%
2018/12/26	8	30.56	1	31.40	30.25	7	9,965	0.07%
2018/12/25	10	29.96	3	30.33	30.25	7	10,109	0.07%
2018/12/24	1	30.20	1	30.15	30.30	0	10,397	0.00%
2018/12/22	2	30.03	4	30.05	30.05	-2	10,402	-0.02%
2018/12/21	8	29.11	4	30.01	30.50	4	10,443	0.04%
2018/12/20	10	30.18	12	30.12	29.70	-2	10,349	-0.02%
2018/12/19	1	31.85	3	32.12	31.85	-2	10,170	-0.02%
2018/12/18	4	31.96	2	32.20	31.90	2	10,041	0.02%
2018/12/17	1	32.10	3	31.90	32.20	-2	10,053	-0.02%
2018/12/14	9	31.86	0	0.00	31.85	9	10,062	0.09%
2018/12/13	22	34.70	27	34.84	33.50	-5	9,881	-0.05%
2018/12/12	0	0.00	1	32.50	32.60	-1	8,813	-0.01%
2018/12/11	4	32.11	4	31.95	32.00	0	8,820	0.00%
2018/12/10	4	30.74	4	31.08	30.70	0	8,730	0.00%
2018/12/07	4	31.70	4	31.76	31.80	0	8,751	0.00%
2018/12/06	1	31.35	1	31.20	31.70	0	8,775	0.00%
2018/12/05	1	32.70	4	32.89	32.70	-3	8,855	-0.03%
2018/12/04	4	33.29	2	33.68	33.45	2	8,873	0.02%
2018/12/03	3	33.77	1	33.50	33.50	2	8,805	0.02%
2018/11/30	1	31.45	2	31.88	31.70	-1	8,545	-0.01%
2018/11/29	2	32.00	8	32.08	31.50	-6	8,644	-0.07%
2018/11/28	4	31.89	2	31.80	31.80	2	8,697	0.02%
2018/11/27	0	0.00	6	31.75	32.40	-6	8,626	-0.07%
2018/11/26	0	0.00	2	30.73	31.45	-2	8,659	-0.02%
2018/11/23	1	30.20	0	0.00	29.85	1	8,610	0.01%
2018/11/22	1	31.25	1	32.10	31.50	0	8,498	0.00%
2018/11/21	1	30.75	5	31.27	32.25	-4	8,561	-0.05%
2018/11/19	15	32.15	10	32.40	32.00	5	8,643	0.06%
2018/11/16	3	31.60	5	32.18	32.00	-2	8,521	-0.02%
2018/11/15	0	0.00	3	30.57	30.40	-3	8,445	-0.04%
2018/11/14	0	0.00	2	30.35	30.40	-2	8,442	-0.02%
2018/11/13	8	27.69	10	28.72	29.30	-2	8,313	-0.02%
2018/11/12	1	29.20	6	28.87	28.20	-5	8,185	-0.06%
2018/11/09	5	27.65	7	27.84	28.30	-2	8,118	-0.02%
2018/11/07	0	0.00	1	25.25	25.40	-1	7,820	-0.01%
2018/11/06	1	25.35	0	0.00	24.95	1	7,996	0.01%
2018/11/05	0	0.00	2	26.20	26.05	-2	8,003	-0.02%
2018/11/02	5	26.34	7	26.33	26.30	-2	8,026	-0.02%
2018/11/01	2	25.40	1	25.00	25.30	1	7,918	0.01%
2018/10/30	0	0.00	1	23.10	23.50	-1	7,954	-0.01%
2018/10/29	0	0.00	2	22.90	22.95	-2	8,015	-0.02%
2018/10/26	3	22.47	5	22.83	22.55	-2	8,112	-0.02%
2018/10/25	10	22.07	0	0.00	22.45	10	8,115	0.12%
2018/10/24	0	0.00	3	23.65	24.00	-3	8,016	-0.04%
2018/10/23	0	0.00	4	24.25	23.85	-4	8,147	-0.05%
2018/10/22	7	24.45	12	24.48	24.40	-5	8,349	-0.06%
2018/10/19	10	23.30	6	23.32	23.90	4	8,859	0.05%
2018/10/18	4	23.50	2	23.70	23.55	2	8,974	0.02%
2018/10/17	10	24.14	5	23.85	23.70	5	8,998	0.06%
2018/10/16	2	24.83	5	25.15	24.50	-3	8,949	-0.03%
2018/10/15	1	24.50	2	24.50	24.50	-1	9,156	-0.01%
2018/10/12	2	24.05	2	24.03	24.00	0	9,258	0.00%
2018/10/11	10	23.71	1	23.80	23.60	9	9,310	0.10%
2018/10/09	0	0.00	2	26.55	26.20	-2	9,330	-0.02%
2018/10/08	1	26.70	7	26.88	26.65	-6	9,758	-0.06%
2018/10/05	14	25.48	7	25.96	26.20	7	9,945	0.07%
2018/10/04	7	27.93	15	27.99	28.00	-8	10,587	-0.08%
2018/10/03	19	28.21	41	28.53	28.20	-22	11,209	-0.20%
2018/10/02	19	29.17	2	30.25	28.95	17	11,130	0.15%
2018/10/01	1	31.50	2	31.73	31.50	-1	10,872	-0.01%
2018/09/28	3	31.55	1	32.00	31.30	2	10,923	0.02%
2018/09/27	1	31.50	1	31.90	31.80	0	10,889	0.00%
2018/09/26	1	32.05	2	32.18	32.05	-1	10,852	-0.01%
2018/09/25	2	31.30	0	0.00	31.30	2	10,826	0.02%
2018/09/21	8	31.22	6	31.26	31.05	2	10,816	0.02%
2018/09/20	1	31.50	1	31.45	31.55	0	10,780	0.00%
2018/09/19	2	31.55	11	31.90	31.30	-9	10,761	-0.08%
2018/09/18	3	32.08	2	32.15	32.00	1	10,667	0.01%
2018/09/17	0	0.00	2	32.05	32.00	-2	10,634	-0.02%
2018/09/14	1	31.50	1	32.10	32.50	0	10,701	0.00%
2018/09/13	1	32.00	3	31.50	31.65	-2	10,654	-0.02%
2018/09/12	3	31.17	1	31.30	31.00	2	10,627	0.02%
2018/09/11	1	30.40	1	31.75	31.95	0	10,650	0.00%
2018/09/10	2	32.65	3	32.65	32.05	-1	10,611	-0.01%
2018/09/07	2	33.65	0	0.00	33.30	2	10,656	0.02%
2018/09/06	1	34.30	3	34.35	34.50	-2	10,654	-0.02%
2018/09/05	0	0.00	2	34.38	34.50	-2	10,714	-0.02%
2018/09/04	5	36.11	2	36.18	36.00	3	10,692	0.03%
2018/09/03	1	37.00	0	0.00	35.80	1	10,587	0.01%
2018/08/31	15	37.01	8	37.07	36.70	7	10,639	0.07%
2018/08/29	5	36.20	5	36.10	35.70	0	10,814	0.00%
2018/08/28	0	0.00	11	34.92	35.50	-11	10,829	-0.10%
2018/08/27	11	35.74	1	35.80	35.15	10	10,920	0.09%
2018/08/24	4	33.70	0	0.00	33.80	4	10,953	0.04%
2018/08/23	0	0.00	1	34.50	34.10	-1	10,966	-0.01%
2018/08/22	6	34.07	1	35.00	33.75	5	10,906	0.05%
2018/08/21	1	34.80	0	0.00	35.40	1	11,046	0.01%
2018/08/20	0	0.00	1	35.60	34.50	-1	11,315	-0.01%
2018/08/16	6	36.65	0	0.00	36.65	6	11,348	0.05%
2018/08/15	1	38.10	1	37.70	37.90	0	11,589	0.00%
2018/08/14	0	0.00	5	36.80	36.85	-5	12,134	-0.04%
2018/08/13	7	35.70	13	36.19	35.50	-6	12,287	-0.05%
2018/08/10	11	38.22	0	0.00	37.55	11	12,187	0.09%
2018/08/07	1	38.30	2	38.85	38.85	-1	12,422	-0.01%
2018/08/06	2	38.50	0	0.00	38.35	2	12,517	0.02%
2018/08/03	10	39.00	14	38.86	39.00	-4	12,550	-0.03%
2018/08/02	8	38.04	15	37.79	37.65	-7	12,638	-0.06%
2018/08/01	37	39.65	0	0.00	39.10	37	12,681	0.29%
2018/07/31	3	38.88	0	0.00	39.25	3	12,843	0.02%
2018/07/30	13	39.26	20	40.12	38.85	-7	13,019	-0.05%
2018/07/27	8	39.91	19	39.99	40.05	-11	12,973	-0.08%
2018/07/26	25	40.26	45	39.98	40.70	-20	12,803	-0.16%
2018/07/25	7	38.24	2	38.60	37.90	5	12,359	0.04%
2018/07/24	1	37.85	0	0.00	38.30	1	12,307	0.01%
2018/07/20	0	0.00	3	37.63	38.35	-3	12,460	-0.02%
2018/07/19	5	37.27	1	38.20	37.15	4	12,298	0.03%
2018/07/18	1	38.45	2	38.73	37.80	-1	12,405	-0.01%
2018/07/17	5	38.67	14	38.73	38.90	-9	12,362	-0.07%
2018/07/16	9	38.85	9	38.65	38.65	0	12,343	0.00%
2018/07/13	8	37.66	3	37.62	37.05	5	11,991	0.04%
2018/07/12	24	37.70	25	37.44	37.55	-1	11,975	-0.01%
2018/07/11	11	37.01	15	36.90	37.15	-4	11,380	-0.04%
2018/07/10	2	33.80	5	33.06	33.80	-3	10,879	-0.03%
2018/07/09	1	31.10	2	31.50	31.25	-1	10,996	-0.01%
2018/07/06	1	31.85	5	32.10	31.20	-4	11,464	-0.03%
2018/07/04	1	32.20	3	32.38	32.70	-2	12,447	-0.02%
2018/07/03	2	32.60	3	32.45	32.10	-1	13,006	-0.01%
2018/07/02	1	33.10	4	33.81	33.10	-3	13,314	-0.02%
2018/06/29	4	33.99	1	34.20	33.90	3	13,399	0.02%
2018/06/28	2	33.50	3	33.80	33.70	-1	13,502	-0.01%
2018/06/27	3	33.53	2	33.28	32.90	1	13,814	0.01%
2018/06/26	1	33.10	1	33.60	33.30	0	13,867	0.00%
2018/06/25	5	34.39	2	34.73	33.80	3	13,903	0.02%
2018/06/21	0	0.00	2	33.23	33.50	-2	14,047	-0.01%
2018/06/20	3	33.03	3	32.63	32.60	0	14,114	0.00%
2018/06/19	9	33.93	3	34.28	33.75	6	14,119	0.04%
2018/06/15	5	35.31	0	0.00	35.20	5	14,158	0.04%
2018/06/14	1	35.00	0	0.00	34.85	1	14,071	0.01%
2018/06/13	0	0.00	2	34.90	34.70	-2	14,041	-0.01%
2018/06/12	0	0.00	1	36.05	35.45	-1	14,084	-0.01%
2018/06/11	0	0.00	5	36.05	35.40	-5	13,952	-0.04%
2018/06/08	2	35.40	3	35.55	35.85	-1	13,940	-0.01%
2018/06/07	12	35.28	4	35.34	35.20	8	13,820	0.06%
2018/06/06	8	35.88	5	36.30	35.70	3	13,746	0.02%
2018/06/04	2	36.63	9	36.57	36.30	-7	13,518	-0.05%
2018/06/01	4	35.89	12	35.95	36.20	-8	13,373	-0.06%
2018/05/31	3	34.30	1	34.90	34.25	2	13,216	0.02%
2018/05/30	5	34.40	0	0.00	34.40	5	13,214	0.04%
2018/05/29	20	36.00	14	35.43	35.20	6	13,382	0.04%
2018/05/28	17	34.76	18	34.65	34.90	-1	13,185	-0.01%
2018/05/25	3	33.60	15	33.55	33.10	-12	12,886	-0.09%
2018/05/24	4	34.06	2	34.30	34.00	2	12,837	0.02%
2018/05/23	8	34.28	5	34.17	34.05	3	12,805	0.02%
2018/05/22	24	33.85	22	34.79	35.20	2	12,626	0.02%
2018/05/21	7	31.05	7	31.26	32.00	0	12,098	0.00%
2018/05/18	10	31.11	8	31.13	30.60	2	11,960	0.02%
2018/05/17	8	30.98	13	30.79	30.85	-5	11,992	-0.04%
2018/05/16	14	32.16	1	32.15	31.50	13	12,003	0.11%
2018/05/15	0	0.00	14	32.00	31.90	-14	12,099	-0.12%
2018/05/14	6	31.94	3	32.17	31.75	3	12,428	0.02%
2018/05/11	9	31.74	6	31.74	31.50	3	12,508	0.02%
2018/05/10	3	31.95	2	31.95	32.20	1	12,735	0.01%
2018/05/09	23	31.32	17	31.37	31.40	6	13,108	0.05%
2018/05/08	12	31.68	4	31.48	31.55	8	14,501	0.06%
2018/05/07	18	32.08	21	32.05	31.20	-3	14,808	-0.02%
2018/05/04	1	33.40	1	33.75	33.10	0	14,713	0.00%
2018/05/02	0	0.00	1	33.20	33.00	-1	14,712	-0.01%
2018/04/30	1	33.10	1	33.40	33.05	0	14,683	0.00%
2018/04/27	0	0.00	4	32.59	32.30	-4	14,913	-0.03%
2018/04/26	13	32.90	6	32.33	32.00	7	15,227	0.05%
2018/04/25	5	34.15	3	34.38	34.50	2	15,131	0.01%
2018/04/24	15	33.04	12	33.35	34.00	3	15,052	0.02%
2018/04/23	4	34.36	5	34.41	33.60	-1	14,844	-0.01%
2018/04/20	5	34.89	1	35.25	34.65	4	14,749	0.03%
2018/04/19	2	35.18	1	35.50	35.00	1	14,655	0.01%
2018/04/18	3	35.73	1	34.80	34.70	2	14,658	0.01%
2018/04/17	12	36.32	6	35.94	35.50	6	14,648	0.04%
2018/04/16	3	37.07	2	37.13	37.60	1	14,689	0.01%
2018/04/13	7	36.05	8	36.09	36.30	-1	14,611	-0.01%
2018/04/12	5	36.21	6	36.69	36.20	-1	14,567	-0.01%
2018/04/11	40	36.80	12	37.07	35.30	28	14,156	0.20%
2018/04/10	14	38.29	16	38.52	38.20	-2	13,821	-0.01%
2018/04/09	21	41.30	4	41.16	40.50	17	13,502	0.13%
2018/04/03	7	45.83	1	45.15	45.00	6	13,180	0.05%
2018/04/02	3	49.65	1	50.20	48.95	2	12,886	0.02%
2018/03/31	3	50.13	1	50.10	49.80	2	12,835	0.02%
2018/03/30	3	49.85	13	50.39	50.00	-10	12,756	-0.08%
2018/03/29	3	48.72	1	49.35	48.25	2	12,456	0.02%
2018/03/28	3	49.22	1	48.90	48.90	2	12,459	0.02%
2018/03/27	7	49.54	16	49.79	49.85	-9	12,570	-0.07%
2018/03/26	2	48.00	2	48.75	48.40	0	12,396	0.00%
2018/03/23	0	0.00	1	47.00	47.00	-1	12,330	-0.01%
2018/03/22	2	48.40	3	48.35	48.55	-1	12,284	-0.01%
2018/03/21	2	48.25	2	49.25	48.50	0	12,226	0.00%
2018/03/20	4	47.08	1	47.05	47.60	3	12,144	0.02%
2018/03/19	0	0.00	1	47.20	46.90	-1	12,264	-0.01%
2018/03/16	2	46.50	4	46.31	47.10	-2	12,420	-0.02%
2018/03/14	2	45.28	1	45.30	45.15	1	12,655	0.01%
2018/03/13	4	45.80	2	45.93	46.00	2	12,882	0.02%
2018/03/12	12	46.71	7	46.36	45.60	5	13,218	0.04%
2018/03/09	2	45.30	1	45.50	45.95	1	13,279	0.01%
2018/03/08	0	0.00	2	44.50	44.60	-2	13,215	-0.02%
2018/03/07	0	0.00	2	45.30	44.15	-2	13,213	-0.02%
2018/03/06	4	45.36	2	45.38	45.50	2	13,345	0.01%
2018/03/05	2	44.93	1	44.90	44.30	1	13,349	0.01%
2018/03/02	14	44.53	28	44.27	44.55	-14	13,462	-0.10%
2018/03/01	4	46.64	7	46.51	46.10	-3	13,309	-0.02%
2018/02/27	2	47.58	2	48.00	47.25	0	13,353	0.00%
2018/02/26	0	0.00	2	48.10	47.60	-2	13,472	-0.01%
2018/02/23	5	48.13	2	48.18	47.80	3	13,931	0.02%
2018/02/22	3	48.72	0	0.00	48.10	3	14,128	0.02%
2018/02/21	0	0.00	6	48.53	50.50	-6	14,260	-0.04%
2018/02/12	2	46.40	2	46.70	46.15	0	14,596	0.00%
2018/02/09	4	46.70	4	46.28	46.50	0	15,312	0.00%
2018/02/08	8	47.61	2	47.30	47.50	6	16,522	0.04%
2018/02/07	10	48.80	17	48.95	49.00	-7	17,249	-0.04%
2018/02/06	13	46.00	6	46.67	46.50	7	17,155	0.04%
2018/02/05	8	47.99	9	48.48	48.50	-1	16,883	-0.01%
2018/02/02	23	50.21	3	50.15	49.70	20	16,783	0.12%
2018/02/01	29	52.16	10	52.13	51.40	19	16,594	0.11%
2018/01/31	51	55.26	60	55.83	53.10	-9	16,249	-0.06%
2018/01/30	16	53.98	11	53.64	53.10	5	14,707	0.03%
2018/01/29	1	51.70	5	51.36	51.50	-4	14,188	-0.03%
2018/01/25	2	49.80	0	0.00	49.50	2	14,094	0.01%
2018/01/24	1	51.20	1	51.10	51.20	0	14,062	0.00%
2018/01/23	3	51.27	2	53.95	50.30	1	14,143	0.01%
2018/01/22	14	51.79	18	51.95	53.40	-4	13,899	-0.03%
2018/01/19	1	48.35	3	48.30	48.80	-2	13,640	-0.01%
2018/01/18	1	47.85	3	48.77	47.35	-2	13,612	-0.01%
2018/01/17	1	48.60	2	48.93	48.30	-1	13,689	-0.01%
2018/01/16	3	48.17	0	0.00	48.15	3	13,914	0.02%
2018/01/15	2	48.75	1	49.10	48.60	1	13,971	0.01%
2018/01/12	2	50.50	5	50.74	49.95	-3	13,983	-0.02%
2018/01/11	1	50.00	6	49.78	49.45	-5	13,887	-0.04%
2018/01/10	0	0.00	28	49.03	49.40	-28	13,737	-0.20%
2018/01/09	9	47.04	8	46.69	46.90	1	13,549	0.01%
2018/01/08	33	47.01	25	47.41	47.50	8	13,458	0.06%
2018/01/05	5	46.55	2	46.23	46.30	3	13,568	0.02%
2018/01/04	5	45.98	4	46.21	45.80	1	13,668	0.01%
2018/01/03	11	45.67	5	45.29	46.35	6	13,721	0.04%
2018/01/02	22	45.66	3	46.13	45.55	19	13,633	0.14%