元太 (8069)-元富-林園券商分點個股進出

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
229.5
漲跌
▲3.5
漲幅
+1.55%
成交量
4,003張
產業
上櫃光電類股
1442人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－元富-林園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-林園券商分點個股進出
元富-林園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
2024/05/23	5	222.80	6	221.75	225.50	-1	6,933	-0.01%
2024/05/22	1	217.50	6	216.42	216.50	-5	6,831	-0.07%
2024/05/21	3	211.00	1	211.00	210.50	2	6,826	0.03%
2024/05/20	0	0.00	2	212.50	212.50	-2	6,921	-0.03%
2024/05/17	4	209.75	0	0.00	209.00	4	6,992	0.06%
2024/05/16	3	214.00	0	0.00	210.50	3	7,020	0.04%
2024/05/13	1	213.00	3	216.17	219.00	-2	7,201	-0.03%
2024/05/10	1	209.50	1	208.00	210.50	0	7,130	0.00%
2024/05/09	0	0.00	0	210.50	208.00	0	7,297	0.00%
2024/05/08	2	209.50	1	209.50	209.50	1	7,447	0.01%
2024/05/03	0	0.00	5	219.30	217.50	-5	8,148	-0.06%
2024/04/30	3	212.00	0	0.00	210.00	3	8,213	0.04%
2024/04/29	10	225.75	0	0.00	220.50	10	8,180	0.12%
2024/04/26	0	225.50	5	230.00	227.50	-5	8,103	-0.06%
2024/04/24	5	210.00	0	0.00	209.00	5	7,906	0.06%
2024/04/19	1	219.50	0	0.00	215.00	1	7,795	0.01%
2024/04/17	1	229.00	0	0.00	229.00	1	7,574	0.01%
2024/04/16	0.1	237.00	0	0.00	237.00	0.1	7,500	0.00%
2024/04/12	1	240.00	0	0.00	245.00	1	7,483	0.01%
2024/04/10	0.1	239.50	1	235.00	240.00	-0.9	7,391	-0.01%
2024/04/09	1	229.50	0	0.00	231.00	1	7,358	0.01%
2024/03/29	1	232.50	2	229.00	229.00	-1	7,556	-0.01%
2024/03/28	0	0.00	1	228.00	227.00	-1	7,624	-0.01%
2024/03/27	2.1	230.71	0	0.00	228.00	2.1	7,924	0.03%
2024/03/26	0	0.00	0	236.00	229.50	0	7,926	0.00%
2024/03/20	0	0.00	1	238.50	238.50	-1	7,913	-0.01%
2024/03/14	0	237.00	0	0.00	235.50	0	7,900	0.00%
2024/03/11	0	0.00	1	230.00	229.50	-1	7,722	-0.01%
2024/03/08	2.1	230.20	0	0.00	222.50	2.1	7,635	0.03%
2024/03/07	0	0.00	5	240.10	240.00	-5	7,314	-0.07%
2024/03/06	7	241.36	5	244.40	241.00	2	7,264	0.03%
2024/03/05	3	243.67	0	0.00	241.00	3	7,259	0.04%
2024/03/01	1	251.00	1	250.00	253.00	0	7,109	0.00%
2024/02/29	1	241.00	4	242.00	246.00	-3	6,948	-0.04%
2024/02/27	0	0.00	0.1	229.00	230.00	-0.1	6,664	0.00%
2024/02/23	0	0.00	1	232.00	231.50	-1	6,505	-0.02%
2024/02/22	0	0.00	3	233.50	233.00	-3	6,498	-0.05%
2024/02/21	2	227.50	2	230.50	232.00	0	6,489	0.00%
2024/02/20	0	0.00	1	228.50	228.50	-1	6,446	-0.02%
2024/02/19	0	0.00	0.1	223.00	223.00	-0.1	6,536	0.00%
2024/02/16	0	0.00	3	228.33	226.00	-3	6,577	-0.05%
2024/02/15	0	0.00	6.5	228.62	229.00	-6.5	6,481	-0.10%
2024/02/01	3	213.83	3	215.50	213.50	0	6,168	0.00%
2024/01/31	1.2	213.97	0	0.00	208.00	1.2	6,050	0.02%
2024/01/30	2	212.25	1	211.00	212.00	1	5,985	0.02%
2024/01/29	2	212.75	2	215.75	216.00	0	5,987	0.00%
2024/01/26	1	217.50	6.1	214.21	217.00	-5.1	5,799	-0.09%
2024/01/25	0	0.00	3	200.33	200.50	-3	5,280	-0.06%
2024/01/23	0	0.00	1	196.00	195.50	-1	5,071	-0.02%
2024/01/18	0	0.00	3	185.67	185.00	-3	4,944	-0.06%
2024/01/16	1	186.00	0	0.00	186.00	1	4,946	0.02%
2024/01/15	0	0.00	1	187.00	187.00	-1	5,088	-0.02%
2024/01/11	0	0.00	0.5	187.01	187.00	-0.5	5,273	-0.01%
2024/01/08	0	0.00	1	195.00	192.00	-1	5,267	-0.02%
2024/01/03	1	189.00	0	0.00	189.50	1	5,427	0.02%
2023/12/29	1.5	197.33	0	0.00	197.00	1.5	5,531	0.03%
2023/12/28	1	200.50	1	201.00	201.50	0	5,510	0.00%
2023/12/27	0	0.00	2	201.25	203.00	-2	5,510	-0.04%
2023/12/25	2	197.75	2	198.75	197.00	0	5,297	0.00%
2023/12/22	2	192.50	7.1	194.16	197.00	-5.1	5,205	-0.10%
2023/12/20	0	0.00	2	181.00	181.00	-2	4,888	-0.04%
2023/12/19	2	179.00	1	177.00	177.00	1	4,911	0.02%
2023/12/15	1.1	181.98	4	181.38	180.00	-3	5,028	-0.06%
2023/12/14	3	180.00	1	180.00	181.00	2	4,950	0.04%
2023/12/12	1	174.50	0	0.00	174.50	1	4,944	0.02%
2023/12/11	1	176.00	0	0.00	176.00	1	4,983	0.02%
2023/12/05	0	0.00	1	182.00	179.00	-1	5,321	-0.02%
2023/11/27	1	174.50	0	0.00	173.50	1	5,373	0.02%
2023/11/20	0.1	179.00	0	0.00	177.50	0.1	5,505	0.00%
2023/11/16	0	0.00	2	181.25	180.50	-2	5,583	-0.04%
2023/11/15	0	0.00	3	179.17	180.00	-3	5,481	-0.05%
2023/11/13	0	0.00	1	176.00	174.50	-1	6,164	-0.02%
2023/11/09	1	172.50	0	0.00	172.50	1	6,645	0.02%
2023/11/08	1	169.00	0	0.00	171.00	1	6,735	0.01%
2023/11/06	0	0.00	1	178.50	173.00	-1	6,738	-0.01%
2023/10/24	1	166.00	1	166.00	170.00	0	7,342	0.00%
2023/10/23	2	169.01	1	168.00	168.00	1	7,307	0.01%
2023/10/20	1	173.50	0	0.00	173.00	1	7,205	0.01%
2023/10/19	0	178.50	0	0.00	178.50	0	7,130	0.00%
2023/10/18	0	0.00	1	179.50	180.00	-1	7,122	-0.01%
2023/10/17	0	0.00	1	180.00	178.50	-1	7,183	-0.01%
2023/10/16	1	179.00	0	0.00	179.00	1	7,225	0.01%
2023/10/11	0	0.00	5	179.50	181.00	-5	7,233	-0.07%
2023/10/06	7	184.00	2	183.50	182.00	5	7,202	0.07%
2023/10/05	0	0.00	10	181.50	182.50	-10	7,158	-0.14%
2023/10/04	10	178.00	0	0.00	178.00	10	7,171	0.14%
2023/10/03	1	180.00	1	181.50	179.50	0	7,188	0.00%
2023/10/02	0	0.00	1.1	182.86	181.50	-1.1	7,202	-0.02%
2023/09/28	0	0.00	1	179.50	179.50	-1	7,258	-0.01%
2023/09/27	0	0.00	1	179.00	178.50	-1	7,294	-0.01%
2023/09/26	2.1	178.02	0	0.00	177.50	2.1	7,325	0.03%
2023/09/22	1	175.00	2	178.75	179.50	-1	7,489	-0.01%
2023/09/20	2	183.00	2	185.00	180.00	0	7,664	0.00%
2023/09/19	2	184.50	0	0.00	181.00	2	7,767	0.03%
2023/09/18	0	0.00	1	178.00	178.50	-1	8,282	-0.01%
2023/09/15	1	181.50	0	0.00	180.00	1	8,323	0.01%
2023/09/14	1	183.50	2	182.75	182.50	-1	8,376	-0.01%
2023/09/12	4.6	173.74	0	0.00	172.00	4.6	8,365	0.05%
2023/09/11	1	179.50	1	178.50	178.50	0	8,287	0.00%
2023/09/08	1	179.50	1	179.00	179.50	0	8,389	0.00%
2023/09/07	0	0.00	1	186.50	183.50	-1	8,546	-0.01%
2023/09/06	3	186.67	0	0.00	186.50	3	8,648	0.03%
2023/09/01	2	186.50	2	185.75	188.00	0	9,011	0.00%
2023/08/31	1	182.50	0	0.00	182.50	1	9,077	0.01%
2023/08/30	2	182.50	1	183.50	182.50	1	9,211	0.01%
2023/08/29	1	183.50	2	184.25	184.50	-1	9,456	-0.01%
2023/08/25	1	180.00	1	180.00	181.00	0	9,562	0.00%
2023/08/24	1	184.50	2	185.50	185.00	-1	9,619	-0.01%
2023/08/23	0	0.00	2	179.25	180.00	-2	9,749	-0.02%
2023/08/22	0	0.00	4	181.88	181.00	-4	9,975	-0.04%
2023/08/17	5	179.60	5	180.30	183.50	0	9,996	0.00%
2023/08/16	7	195.35	1	200.00	191.00	6	9,513	0.06%
2023/08/15	2	204.50	1	201.50	202.50	1	9,446	0.01%
2023/08/14	1	198.50	1	201.00	201.00	0	9,624	0.00%
2023/08/11	1	204.49	0	0.00	204.50	1	9,901	0.01%
2023/08/10	1	209.50	0	0.00	208.50	1	10,024	0.01%
2023/08/09	1	222.50	1	223.00	218.00	0	9,974	0.00%
2023/08/02	2	220.50	1	220.50	220.50	1	9,958	0.01%
2023/07/31	2	225.50	1	229.50	225.00	1	10,323	0.01%
2023/07/28	0.1	214.50	0	219.00	221.50	0.1	10,400	0.00%
2023/07/27	0	0.00	1	213.00	213.00	-1	10,711	-0.01%
2023/07/25	1	209.50	0	0.00	208.00	1	11,620	0.01%
2023/07/24	1.1	207.09	0	0.00	208.50	1.1	11,671	0.01%
2023/07/21	18	214.58	26	215.13	215.00	-8	11,738	-0.07%
2023/07/20	0.1	214.50	0	0.00	213.00	0.1	11,800	0.00%
2023/07/19	6	225.00	6	219.00	219.00	0	11,899	0.00%
2023/07/18	3	223.00	3	221.00	222.00	0	12,083	0.00%
2023/07/17	3	218.17	2	219.50	218.50	1	12,170	0.01%
2023/07/14	0.1	219.00	0	0.00	220.50	0.1	12,292	0.00%
2023/07/13	3.1	223.32	0	0.00	221.00	3.1	12,382	0.02%
2023/07/12	0	0.00	0.8	222.00	221.50	-0.8	12,447	-0.01%
2023/07/11	0.1	220.50	5	222.00	222.00	-5	12,582	-0.04%
2023/07/07	3	212.17	1	211.00	212.50	2	12,723	0.02%
2023/07/06	3	219.00	0.2	218.00	216.50	2.8	12,802	0.02%
2023/07/05	0	0.00	1	224.50	223.50	-1	13,110	-0.01%
2023/07/03	1	225.50	7	225.00	224.50	-6	13,818	-0.04%
2023/06/30	3	224.33	4	223.63	225.00	-1	13,825	-0.01%
2023/06/29	1.1	219.36	2	217.00	220.50	-0.9	13,824	-0.01%
2023/06/28	0	0.00	3	212.50	215.00	-3	13,779	-0.02%
2023/06/27	6	214.17	1	212.50	211.50	5	13,714	0.04%
2023/06/26	7.1	206.50	3.1	209.61	207.50	4.1	13,656	0.03%
2023/06/21	0.1	223.00	0	0.00	222.00	0.1	13,254	0.00%
2023/06/20	1	223.50	0	0.00	227.00	1	13,325	0.01%
2023/06/19	0.1	229.25	1	227.00	227.50	-0.9	13,442	-0.01%
2023/06/15	0.1	231.50	1.4	230.71	231.00	-1.4	13,434	-0.01%
2023/06/14	1.1	232.86	0.3	235.50	235.00	0.8	13,455	0.01%
2023/06/13	2	233.75	0	0.00	241.00	2	13,480	0.01%
2023/06/12	1.1	229.40	2.1	230.76	226.50	-1	13,457	-0.01%
2023/06/09	1	225.00	2	226.25	227.00	-1	13,641	-0.01%
2023/06/08	2.1	220.40	2.1	217.10	216.00	0	13,800	0.00%
2023/06/07	0.2	223.00	6	225.67	226.50	-5.8	14,437	-0.04%
2023/06/06	0	0.00	3	225.00	224.50	-3	14,667	-0.02%
2023/06/05	0.1	220.00	3	221.67	222.50	-2.9	14,787	-0.02%
2023/06/02	4	217.25	10	218.15	218.00	-6	14,948	-0.04%
2023/05/31	3	208.17	2.5	207.60	207.00	0.5	15,223	0.00%
2023/05/30	0	0.00	1	206.00	205.50	-1	15,284	-0.01%
2023/05/29	1	207.50	1.1	207.00	205.00	-0.1	15,377	0.00%
2023/05/26	7	206.36	49.1	210.65	211.00	-42.1	15,672	-0.27%
2023/05/25	1	200.00	3	202.83	204.00	-2	15,576	-0.01%
2023/05/24	0	0.00	2	203.25	203.50	-2	15,794	-0.01%
2023/05/23	0	0.00	0	200.50	200.50	0	15,994	0.00%
2023/05/22	1	199.50	0.1	199.00	196.00	0.9	16,029	0.01%
2023/05/19	1.1	198.94	1	196.50	198.00	0.1	16,148	0.00%
2023/05/18	3	200.33	3	199.83	198.50	0	16,664	0.00%
2023/05/17	11	203.91	11.1	204.68	204.00	-0.1	16,424	0.00%
2023/05/12	0	0.00	0.1	192.00	193.00	-0.1	16,487	0.00%
2023/05/11	1	190.50	1	192.50	189.00	0	16,727	0.00%
2023/05/10	0	191.00	1	189.50	191.00	-1	16,947	-0.01%
2023/05/09	3	193.32	3.1	191.23	192.00	-0.1	17,073	0.00%
2023/05/08	11	194.23	14	193.54	192.50	-3	17,251	-0.02%
2023/05/05	1	197.50	1	198.50	198.00	0	17,369	0.00%
2023/05/04	13	197.23	9	197.28	196.50	4	18,012	0.02%
2023/05/03	4	199.14	8	200.13	197.00	-4	18,098	-0.02%
2023/05/02	3	193.68	13.2	192.70	197.50	-10.2	17,881	-0.06%
2023/04/28	0	0.00	9.2	190.50	190.50	-9.2	17,603	-0.05%
2023/04/26	1	170.50	7	173.64	175.50	-6	17,774	-0.03%
2023/04/25	5	171.60	6	175.92	170.00	-1	17,824	-0.01%
2023/04/24	3	174.67	8	176.50	173.50	-5	17,950	-0.03%
2023/04/21	5.1	171.29	3	172.33	172.00	2.1	17,974	0.01%
2023/04/20	1	168.00	1.1	167.73	167.00	-0.1	18,203	0.00%
2023/04/19	12	171.29	1	170.00	171.00	11	18,613	0.06%
2023/04/18	4.1	170.63	0	0.00	171.50	4.1	18,811	0.02%
2023/04/14	5	172.60	0	0.00	173.50	5	19,254	0.03%
2023/04/13	4	175.00	1	174.50	173.50	3	19,349	0.02%
2023/04/12	1	175.00	0	0.00	175.00	1	19,500	0.01%
2023/04/11	3	179.67	15	178.83	178.50	-12	19,579	-0.06%
2023/04/10	4	179.63	11.1	178.78	178.00	-7.1	19,623	-0.04%
2023/04/07	20.2	171.12	4	171.63	172.00	16.2	19,333	0.08%
2023/04/06	7	172.72	2.7	172.38	171.00	4.3	19,087	0.02%
2023/03/31	1	184.50	0	0.00	184.50	1	18,757	0.01%
2023/03/30	0	0.00	3	184.17	184.50	-3	18,956	-0.02%
2023/03/29	0	182.80	0	0.00	179.50	0	18,944	0.00%
2023/03/28	1	182.50	1	182.00	182.00	0	19,128	0.00%
2023/03/27	1	184.50	0	0.00	185.00	1	19,233	0.01%
2023/03/24	1	184.50	3	183.67	184.00	-2	19,458	-0.01%
2023/03/23	3	181.83	0	0.00	181.00	3	19,549	0.02%
2023/03/22	4	182.75	9	182.89	182.50	-5	20,129	-0.02%
2023/03/21	0	0.00	2	179.00	178.50	-2	20,311	-0.01%
2023/03/20	1	177.50	0	0.00	177.00	1	20,573	0.00%
2023/03/17	0.3	177.29	5	176.00	175.50	-4.7	20,951	-0.02%
2023/03/16	3	174.00	5	174.60	173.50	-2	21,229	-0.01%
2023/03/15	0	0.00	1	178.50	174.00	-1	21,596	0.00%
2023/03/14	10	176.85	1	175.00	174.00	9	21,825	0.04%
2023/03/13	7	176.57	1	174.50	176.00	6	21,869	0.03%
2023/03/10	46.4	180.37	8	182.38	180.00	38.4	21,694	0.18%
2023/03/09	23	201.11	25	201.62	199.50	-2	21,317	-0.01%
2023/03/08	14	199.54	10	201.50	201.00	4	21,404	0.02%
2023/03/07	2.4	208.38	3	209.33	205.00	-0.6	21,612	0.00%
2023/03/06	3	201.83	10	202.70	207.50	-7	21,672	-0.03%
2023/03/03	1	192.50	1	197.00	192.50	0	21,756	0.00%
2023/03/02	4	194.50	0	0.00	194.50	4	22,171	0.02%
2023/03/01	3	193.50	18.2	192.68	193.00	-15.2	22,508	-0.07%
2023/02/24	16.1	195.68	8	195.88	194.50	8.1	22,873	0.04%
2023/02/23	4	199.88	3	202.50	202.00	1	23,262	0.00%
2023/02/22	12.2	204.29	0	0.00	202.00	12.2	24,058	0.05%
2023/02/21	6.1	209.60	8	210.38	210.00	-2	24,129	-0.01%
2023/02/20	1	204.00	3	203.83	203.50	-2	24,377	-0.01%
2023/02/17	3	204.83	4	205.88	206.00	-1	25,053	0.00%
2023/02/16	1	202.00	11	204.95	206.00	-10	25,127	-0.04%
2023/02/15	2	191.00	2	192.75	191.00	0	24,963	0.00%
2023/02/14	8.1	195.37	10	195.75	194.00	-2	25,384	-0.01%
2023/02/13	1.1	195.50	4	195.88	196.50	-2.9	25,641	-0.01%
2023/02/10	2.2	197.91	0	0.00	193.00	2.2	25,850	0.01%
2023/02/09	2	196.25	8	196.00	196.50	-6	26,118	-0.02%
2023/02/08	12.2	193.66	11	195.68	193.00	1.2	26,283	0.00%
2023/02/07	1	192.00	3	193.00	193.00	-2	26,566	-0.01%
2023/02/06	3	193.67	4	192.38	191.50	-1	26,647	0.00%
2023/02/03	13.3	190.38	13.1	190.83	190.50	0.2	26,670	0.00%
2023/02/02	6.4	188.44	34.1	191.39	190.50	-27.7	26,475	-0.10%
2023/02/01	1	174.50	3	178.50	179.00	-2	26,112	-0.01%
2023/01/31	2	173.00	2	173.00	172.50	0	26,147	0.00%
2023/01/30	11.2	174.83	6	176.50	173.50	5.2	26,138	0.02%
2023/01/17	3	176.00	4.1	175.26	176.00	-1.1	25,983	0.00%
2023/01/16	3	174.00	4	176.13	176.50	-1	26,111	0.00%
2023/01/13	20	172.53	25.6	172.00	173.00	-5.6	26,318	-0.02%
2023/01/12	3	175.50	4	174.25	172.00	-1	26,425	0.00%
2023/01/10	6	176.33	5	175.00	173.50	1	26,451	0.00%
2023/01/09	27	173.54	28	172.88	172.50	-1	26,265	0.00%
2023/01/06	3	170.00	6	170.42	172.00	-3	26,179	-0.01%
2023/01/05	3	170.33	1.1	165.36	165.00	1.9	26,179	0.01%
2023/01/04	4	173.63	7	172.14	170.00	-3	26,238	-0.01%
2023/01/03	3.1	166.13	7	169.64	170.50	-3.9	26,247	-0.01%
2022/12/30	2	163.25	1	164.50	161.00	1	26,196	0.00%
2022/12/29	3	156.50	5	162.20	164.00	-2	26,189	-0.01%
2022/12/28	28	162.54	24	161.75	161.00	4	26,216	0.02%
2022/12/27	1	169.50	1	168.00	168.00	0	26,263	0.00%
2022/12/26	1	167.00	0	0.00	166.00	1	26,416	0.00%
2022/12/23	1	164.00	4	165.75	167.00	-3	26,662	-0.01%
2022/12/22	1	165.50	1	170.50	169.50	0	26,847	0.00%
2022/12/21	5	165.70	0	0.00	164.00	5	26,905	0.02%
2022/12/20	4.1	164.51	1	164.50	164.00	3.1	26,953	0.01%
2022/12/19	1	172.00	0	0.00	169.50	1	27,091	0.00%
2022/12/16	4	168.88	4	172.00	168.00	0	27,192	0.00%
2022/12/15	1	178.00	1	178.00	177.00	0	27,037	0.00%
2022/12/14	11	174.50	18	175.11	178.50	-7	26,864	-0.03%
2022/12/13	8	168.63	7	168.50	165.00	1	26,294	0.00%
2022/12/12	4	169.13	3	169.17	171.00	1	26,022	0.00%
2022/12/09	13	172.42	11	171.18	170.00	2	25,876	0.01%
2022/12/08	12	171.62	0	0.00	169.50	12	25,677	0.05%
2022/12/07	23.1	174.65	23	175.22	172.00	0.1	25,533	0.00%
2022/12/06	11	185.68	12.1	185.82	181.50	-1.1	25,368	0.00%
2022/12/05	1	186.50	9	186.33	186.00	-8	25,288	-0.03%
2022/12/02	7	178.71	10	178.40	181.00	-3	25,249	-0.01%
2022/12/01	5	181.30	3	183.50	177.50	2	25,343	0.01%
2022/11/30	13	175.88	12	175.88	181.00	1	25,232	0.00%
2022/11/29	26.1	178.67	8	182.19	177.00	18.1	25,069	0.07%
2022/11/28	4	180.50	4	181.63	184.00	0	24,844	0.00%
2022/11/25	10	178.90	9	178.94	177.50	1	24,664	0.00%
2022/11/24	15	174.93	11	175.45	178.00	4	24,408	0.02%
2022/11/23	10	166.30	13	167.38	169.00	-3	24,076	-0.01%
2022/11/22	16.1	164.82	13	164.85	163.50	3.1	23,799	0.01%
2022/11/21	23	162.26	13.3	164.07	164.00	9.7	23,469	0.04%
2022/11/18	23.1	174.63	394	170.55	170.00	-370.9	22,849	-1.62%	大賣/鉅額交易
2022/11/17	18	187.75	20	188.03	188.50	-2	22,015	-0.01%
2022/11/16	21	179.69	19	180.21	182.50	2	21,904	0.01%
2022/11/15	38.3	183.41	29	180.95	178.50	9.3	21,782	0.04%
2022/11/14	15	193.17	6	192.67	193.50	9	21,755	0.04%
2022/11/11	14	189.29	10	189.95	189.50	4	22,085	0.02%
2022/11/10	4	190.50	1	189.50	185.00	3	21,815	0.01%
2022/11/09	14	197.96	11	196.82	195.00	3	21,644	0.01%
2022/11/08	1	209.00	1	210.50	203.00	0	21,457	0.00%
2022/11/07	8	208.38	13	211.12	208.00	-5	21,297	-0.02%
2022/11/04	10	212.80	4	210.13	217.00	6	20,999	0.03%
2022/11/03	9	208.94	7	210.64	212.50	2	20,765	0.01%
2022/11/01	0	0.00	1.1	202.45	202.00	-1.1	20,920	-0.01%
2022/10/31	2	205.98	2	206.25	205.50	0	20,907	0.00%
2022/10/28	7	201.35	5	202.70	207.00	2	20,928	0.01%
2022/10/27	8	188.75	8	191.00	196.00	0	20,654	0.00%
2022/10/26	0	0.00	2	184.50	186.00	-2	20,510	-0.01%
2022/10/25	0	0.00	0	181.00	182.50	0	20,514	0.00%
2022/10/24	6.9	185.50	5	186.00	185.00	1.9	20,460	0.01%
2022/10/21	0	191.50	0	0.00	183.50	0	20,432	0.00%
2022/10/20	0	0.00	1	195.00	200.50	-1	20,179	0.00%
2022/10/19	1	201.51	0	0.00	201.00	1	20,098	0.01%
2022/10/18	21	205.29	1	203.50	205.00	20	20,078	0.10%
2022/10/17	0	0.00	2	199.00	205.00	-2	20,107	-0.01%
2022/10/14	6	210.08	3.1	207.35	206.50	2.9	19,989	0.01%
2022/10/13	0.1	206.00	40	198.50	200.00	-40	19,795	-0.20%
2022/10/12	10.1	204.27	8.1	200.12	207.00	2	19,691	0.01%
2022/10/11	4.1	203.01	0	0.00	201.00	4.1	19,656	0.02%
2022/10/07	2	218.25	7	220.93	221.00	-5	19,904	-0.03%
2022/10/06	7	215.07	7	213.86	218.00	0	20,385	0.00%
2022/10/05	3	220.50	2	218.50	219.00	1	20,750	0.00%
2022/10/04	1	216.00	1	216.00	218.50	0	21,066	0.00%
2022/10/03	3	205.17	4	210.13	209.00	-1	21,333	0.00%
2022/09/30	5	206.70	9	206.61	212.00	-4	21,793	-0.02%
2022/09/29	0	0.00	2	212.00	206.50	-2	22,711	-0.01%
2022/09/28	4	213.88	2	206.00	205.50	2	23,035	0.01%
2022/09/27	4	214.50	4	218.25	219.00	0	23,768	0.00%
2022/09/26	3	215.83	1.1	215.26	215.50	2	24,268	0.01%
2022/09/23	4	229.63	4.1	227.49	227.00	0	24,475	0.00%
2022/09/22	6.1	234.33	2	235.50	238.50	4.1	24,749	0.02%
2022/09/21	3	235.50	3	231.50	234.50	0	24,902	0.00%
2022/09/19	2	235.50	0	0.00	234.00	2	25,194	0.01%
2022/09/16	0	0.00	1	234.50	234.50	-1	25,504	0.00%
2022/09/15	1	246.00	1	242.00	240.00	0	26,060	0.00%
2022/09/13	7	245.72	7.1	246.07	248.50	-0.1	26,249	0.00%
2022/09/12	14	242.18	4	240.38	237.50	10	26,185	0.04%
2022/09/08	1.1	237.48	1	239.50	240.50	0.1	26,324	0.00%
2022/09/07	0	0.00	1.1	228.09	228.50	-1.1	26,382	0.00%
2022/09/06	2.1	234.81	2.1	233.73	232.50	0.1	26,387	0.00%
2022/09/05	5	244.00	5	240.50	243.00	0	26,468	0.00%
2022/09/02	2	242.00	1	242.50	242.00	1	26,588	0.00%
2022/09/01	1.1	236.93	1	231.50	233.50	0.1	26,784	0.00%
2022/08/31	20.1	243.00	0	0.00	239.50	20.1	26,958	0.07%
2022/08/29	0.1	235.00	20.1	239.99	240.50	-20	27,013	-0.07%
2022/08/26	2	245.00	2	241.00	240.00	0	27,221	0.00%
2022/08/25	2.1	250.14	2	243.50	244.00	0.1	27,195	0.00%
2022/08/22	7	246.29	7.1	246.00	243.50	-0.1	28,218	0.00%
2022/08/19	22.1	246.78	16	244.36	241.50	6.1	28,532	0.02%
2022/08/18	17	224.47	19	225.11	238.00	-2	28,229	-0.01%
2022/08/17	9	217.22	7	216.71	216.50	2	28,012	0.01%
2022/08/16	8	212.75	8	214.44	217.00	0	28,013	0.00%
2022/08/15	9	207.00	9	205.89	211.50	0	28,004	0.00%
2022/08/12	5	195.50	4	197.63	198.00	1	28,163	0.00%
2022/08/11	5	199.30	7	199.93	197.00	-2	28,840	-0.01%
2022/08/10	3	196.50	4	196.63	196.50	-1	29,292	0.00%
2022/08/09	4	194.88	8	196.63	201.00	-4	29,733	-0.01%
2022/08/08	2	199.25	3	198.50	205.00	-1	29,733	0.00%
2022/08/05	1	189.50	6	193.92	195.00	-5	29,821	-0.02%
2022/08/04	1	182.00	52	183.56	188.00	-51	29,883	-0.17%
2022/08/03	5	181.70	0	0.00	181.00	5	30,183	0.02%
2022/08/02	0	0.00	1	185.50	186.00	-1	30,199	0.00%
2022/08/01	1	191.00	5.2	189.00	189.50	-4.2	30,270	-0.01%
2022/07/29	7	194.43	5	193.40	195.50	2	30,443	0.01%
2022/07/28	3.1	192.05	3.1	192.92	191.00	0	30,465	0.00%
2022/07/27	0.1	186.05	12	185.29	187.00	-11.9	30,360	-0.04%
2022/07/26	2	186.50	0	0.00	186.50	2	30,392	0.01%
2022/07/25	1	186.00	2.1	187.60	185.50	-1.1	30,679	0.00%
2022/07/22	3	191.50	3.1	189.52	188.00	-0.1	30,740	0.00%
2022/07/21	5.1	184.99	0.1	185.50	186.00	5.1	30,751	0.02%
2022/07/20	5	180.00	0	0.00	180.50	5	30,838	0.02%
2022/07/19	7	175.79	1.1	174.73	174.50	5.9	30,855	0.02%
2022/07/18	3	177.50	1	176.00	176.00	2	30,902	0.01%
2022/07/15	3	174.50	2.1	176.74	176.50	0.9	30,939	0.00%
2022/07/14	8	168.69	12	170.88	175.50	-4	30,749	-0.01%
2022/07/13	10.1	171.45	0	0.00	166.00	10.1	30,353	0.03%
2022/07/12	3	164.17	11	166.95	168.50	-8	29,951	-0.03%
2022/07/11	18.2	167.26	25.1	166.90	166.50	-6.9	29,701	-0.02%
2022/07/08	32.1	171.75	27	171.39	170.50	5.1	29,604	0.02%
2022/07/07	46	164.11	233	154.99	168.00	-187	29,163	-0.64%	大賣/鉅額交易
2022/07/06	32	161.69	34	162.00	160.50	-2	28,192	-0.01%
2022/07/05	125	165.54	86.1	162.44	162.00	38.9	27,920	0.14%	大買/
2022/07/04	40.1	167.64	40	167.59	170.00	0.1	27,225	0.00%
2022/07/01	38.1	172.35	30.2	174.67	170.00	7.9	26,936	0.03%
2022/06/30	23.2	196.31	24.3	189.59	188.50	-1.1	26,824	0.00%
2022/06/29	17.1	201.48	20	203.80	209.00	-2.9	26,768	-0.01%
2022/06/28	2	203.75	2	205.00	205.00	0	27,221	0.00%
2022/06/27	7.1	204.29	1	204.00	204.00	6.1	27,511	0.02%
2022/06/24	15	196.77	23	193.74	196.00	-8	27,640	-0.03%
2022/06/23	89	193.46	76	194.37	197.00	13	27,833	0.05%
2022/06/22	37.1	191.70	27.1	191.50	188.50	10	28,270	0.04%
2022/06/21	35	195.20	36	198.06	199.00	-1	28,926	0.00%
2022/06/20	20.1	200.18	23.1	197.41	192.50	-3	29,007	-0.01%
2022/06/17	30.1	196.04	31	197.97	204.50	-0.9	29,177	0.00%
2022/06/16	21	206.79	21	207.17	201.00	0	28,823	0.00%
2022/06/15	61	207.37	12	209.50	203.50	49	29,010	0.17%
2022/06/14	24	209.88	22.1	204.43	211.00	1.9	29,119	0.01%
2022/06/13	19.1	213.33	20	208.50	208.50	-0.9	28,965	0.00%
2022/06/10	1	212.07	2	214.00	219.00	-1	28,896	0.00%
2022/06/09	20	207.68	17	208.74	212.00	3	28,690	0.01%
2022/06/08	32	202.64	28	203.34	206.50	4	28,613	0.01%
2022/06/07	20	200.08	29	200.33	200.50	-9	28,659	-0.03%
2022/06/06	2.1	208.69	8	201.88	202.50	-5.9	28,801	-0.02%
2022/06/02	4	210.88	1	211.50	209.00	3	28,755	0.01%
2022/06/01	14	209.86	12	209.63	209.50	2	28,898	0.01%
2022/05/31	4.1	207.89	1	203.50	203.00	3.1	28,582	0.01%
2022/05/30	3	208.83	5	212.20	207.00	-2	28,155	-0.01%
2022/05/27	1	214.00	1	202.50	212.50	0	27,660	0.00%
2022/05/26	1	200.00	0.2	199.00	198.00	0.8	27,239	0.00%
2022/05/25	30.1	193.02	20	192.00	195.00	10.1	28,257	0.04%
2022/05/24	22	193.09	18	194.56	191.00	4	28,262	0.01%
2022/05/23	10.1	198.71	27.4	195.90	194.50	-17.3	28,328	-0.06%
2022/05/20	6	198.17	6	200.33	200.50	0	28,185	0.00%
2022/05/19	18.4	190.99	20	193.03	200.50	-1.6	27,834	-0.01%
2022/05/18	22	187.25	26	188.58	193.50	-4	27,147	-0.01%
2022/05/17	33	181.67	28	181.27	186.50	5	26,881	0.02%
2022/05/16	16	175.13	19	175.89	178.50	-3	26,522	-0.01%
2022/05/13	32	165.42	31	166.29	169.00	1	26,300	0.00%
2022/05/12	1	167.50	3	171.00	165.50	-2	26,146	-0.01%
2022/05/11	4	177.25	4	176.13	173.00	0	26,127	0.00%
2022/05/10	2	169.51	4	169.50	173.00	-2	26,129	-0.01%
2022/05/09	4	170.38	3	172.00	170.00	1	26,308	0.00%
2022/05/06	8	165.00	4	167.25	172.50	4	26,350	0.02%
2022/05/05	8	172.25	2	172.00	173.50	6	26,415	0.02%
2022/05/04	12	170.04	8	169.44	167.00	4	26,359	0.02%
2022/05/03	0	0.00	1	170.50	171.50	-1	26,392	0.00%
2022/04/29	4	176.50	3	176.33	174.00	1	26,523	0.00%
2022/04/28	9	173.43	10	171.30	169.50	-1	26,444	0.00%
2022/04/27	0	0.00	9.4	172.53	175.00	-9.4	26,567	-0.04%
2022/04/26	6	173.92	3	172.17	175.00	3	26,696	0.01%
2022/04/25	6	172.33	1	169.50	169.50	5	26,938	0.02%
2022/04/22	3	182.83	5	180.80	180.50	-2	26,942	-0.01%
2022/04/21	4	185.13	3	184.67	185.00	1	27,071	0.00%
2022/04/18	0	0.00	1	170.50	169.50	-1	27,393	0.00%
2022/04/14	2	176.00	1	172.00	179.50	1	28,304	0.00%
2022/04/13	0	0.00	0.1	171.00	173.00	-0.1	28,427	0.00%
2022/04/12	0	168.50	11	170.59	169.50	-11	28,619	-0.04%
2022/04/11	6	167.92	3	168.00	168.00	3	28,722	0.01%
2022/04/08	2	174.00	2	175.00	174.50	0	28,998	0.00%
2022/04/07	0.1	171.00	0.1	168.70	168.00	0	28,841	0.00%
2022/04/06	0.1	175.00	0	0.00	176.50	0.1	28,591	0.00%
2022/04/01	53	180.03	4	178.25	180.50	49	28,306	0.17%
2022/03/31	7	184.07	11	185.50	185.00	-4	28,140	-0.01%
2022/03/30	5	178.50	62	180.10	179.50	-57	28,215	-0.20%
2022/03/29	56	177.11	2	179.00	179.50	54	27,933	0.19%
2022/03/28	8	175.94	9	178.61	181.50	-1	27,650	0.00%
2022/03/25	22	177.73	32	176.92	177.00	-10	27,280	-0.04%
2022/03/24	2	161.75	106	159.88	172.50	-104	26,557	-0.39%	大賣/鉅額交易
2022/03/23	31.1	155.35	37	155.84	157.00	-6	25,865	-0.02%
2022/03/22	13	149.31	20.7	150.01	153.00	-7.7	26,108	-0.03%
2022/03/21	2	144.25	1	146.50	144.50	1	25,879	0.00%
2022/03/18	12.1	141.11	5	145.10	145.50	7.1	26,077	0.03%
2022/03/17	11	137.27	3	136.67	140.00	8	25,941	0.03%
2022/03/16	9	129.83	13	130.85	130.00	-4	25,870	-0.02%
2022/03/15	107.2	129.53	103	127.03	126.50	4.2	26,235	0.02%	大買/大賣/
2022/03/14	2	132.51	5	133.00	136.00	-3	26,500	-0.01%
2022/03/11	2	130.50	4	131.88	132.00	-2	26,591	-0.01%
2022/03/10	54.2	134.37	26	135.04	131.00	28.2	26,570	0.11%
2022/03/09	57	131.61	5	131.40	134.50	52	26,616	0.20%
2022/03/08	5.1	135.33	64	133.07	130.00	-58.9	26,447	-0.22%
2022/03/07	12.1	138.03	4	139.88	138.00	8.1	26,398	0.03%
2022/03/04	29	147.00	3	146.67	147.00	26	26,573	0.10%
2022/03/03	3	147.67	1	146.00	146.50	2	26,961	0.01%
2022/03/02	3	148.50	0	0.00	146.50	3	27,141	0.01%
2022/03/01	1	149.00	18	151.36	150.00	-17	27,201	-0.06%
2022/02/25	37	150.46	30	151.30	147.50	7	27,962	0.03%
2022/02/24	73.2	148.75	70	149.80	147.00	3.2	26,920	0.01%
2022/02/23	14	152.32	83	148.93	152.50	-69	27,583	-0.25%
2022/02/22	8	145.63	8	146.81	146.00	0	28,880	0.00%
2022/02/21	8	147.63	24	148.75	149.00	-16	28,897	-0.06%
2022/02/18	15	146.07	12	146.04	146.00	3	28,964	0.01%
2022/02/17	24	144.31	55	144.14	146.00	-31	28,875	-0.11%
2022/02/16	100	141.15	93	141.68	140.50	7	28,656	0.02%
2022/02/15	27	141.56	1	139.50	138.00	26	28,612	0.09%
2022/02/14	1	143.50	3	142.33	141.50	-2	28,361	-0.01%
2022/02/11	16	148.66	9	149.33	148.50	7	28,145	0.02%
2022/02/10	21	156.19	3	158.00	152.00	18	28,105	0.06%
2022/02/09	18	157.33	24	157.60	156.50	-6	27,722	-0.02%
2022/02/08	18	154.69	11	154.32	154.00	7	27,684	0.03%
2022/02/07	2	153.75	5	153.60	157.50	-3	27,610	-0.01%
2022/01/26	3	147.50	3	147.00	146.50	0	27,338	0.00%
2022/01/25	4.2	150.04	3	150.50	147.50	1.2	27,662	0.00%
2022/01/24	5	150.80	5	152.00	154.50	0	27,855	0.00%
2022/01/21	1	154.00	1	155.00	153.00	0	27,721	0.00%
2022/01/20	34	157.03	1	156.00	155.50	33	27,787	0.12%
2022/01/18	7	155.36	43	155.56	157.50	-36	27,586	-0.13%
2022/01/17	9	149.83	11	152.00	153.00	-2	27,342	-0.01%
2022/01/14	4	141.39	29	147.60	149.50	-25	27,570	-0.09%
2022/01/13	30	138.12	36	140.36	145.50	-6	27,268	-0.02%
2022/01/12	17	145.06	6	147.08	146.00	11	26,742	0.04%
2022/01/11	2	149.50	2	150.00	148.00	0	26,472	0.00%
2022/01/10	6	145.75	3	149.50	147.00	3	26,245	0.01%
2022/01/07	15	152.87	5	154.00	150.00	10	25,915	0.04%
2022/01/06	4.1	152.57	2	154.00	158.50	2.1	25,141	0.01%
2022/01/05	26	155.69	13	153.85	152.00	13	24,830	0.05%
2022/01/04	13	155.23	0	0.00	156.50	13	24,805	0.05%
2022/01/03	4	155.00	10	157.25	155.00	-6	24,513	-0.02%
2021/12/30	4	147.00	3	149.00	151.00	1	23,918	0.00%
2021/12/29	51	148.00	0	0.00	146.00	51	23,910	0.21%
2021/12/28	2	148.25	6	148.58	148.50	-4	24,017	-0.02%
2021/12/27	1	146.00	3	147.00	146.50	-2	23,982	-0.01%
2021/12/24	12	149.08	27	149.33	148.00	-15	23,720	-0.06%
2021/12/23	2	142.00	4	141.00	142.50	-2	22,952	-0.01%
2021/12/22	1	137.50	8	138.44	138.00	-7	23,031	-0.03%
2021/12/21	4	136.25	3	136.17	136.50	1	23,073	0.00%
2021/12/20	10	140.85	2.1	139.59	134.00	7.9	23,026	0.03%
2021/12/17	76	140.38	8	141.13	143.00	68	23,008	0.30%
2021/12/16	8	140.94	86	138.87	143.00	-78	22,816	-0.34%
2021/12/15	3	134.17	4	133.63	135.00	-1	22,129	0.00%
2021/12/14	5	129.60	1	133.08	135.00	4	21,914	0.02%
2021/12/13	25	135.28	6	137.25	135.00	19	21,607	0.09%
2021/12/10	11	129.82	7	133.00	136.00	4	21,243	0.02%
2021/12/09	10	135.05	8	134.69	131.50	2	20,944	0.01%
2021/12/08	6	129.42	8	130.50	133.00	-2	20,495	-0.01%
2021/12/07	29	125.55	31	125.66	129.00	-2	20,086	-0.01%
2021/12/06	52	122.17	10	121.85	123.00	42	19,850	0.21%
2021/12/03	0.1	125.50	44	121.60	127.00	-43.9	19,809	-0.22%
2021/12/02	9	122.22	20	122.28	118.00	-11	19,497	-0.06%
2021/12/01	43	120.85	20	121.05	122.00	23	19,303	0.12%
2021/11/30	15	124.77	9	126.50	125.50	6	19,069	0.03%
2021/11/29	4	119.64	11	119.44	123.00	-7	18,690	-0.04%
2021/11/26	14	119.17	10	116.90	116.50	4	18,253	0.02%
2021/11/25	7	121.57	1	123.00	124.00	6	18,128	0.03%
2021/11/24	31	121.08	13.2	122.45	121.50	17.8	18,025	0.10%
2021/11/23	5	118.80	11.1	119.77	122.00	-6.1	17,380	-0.04%
2021/11/22	6	119.42	4	121.00	121.00	2	17,102	0.01%
2021/11/19	1.1	116.32	10	115.25	117.00	-8.9	16,077	-0.06%
2021/11/18	0	0.00	159	105.37	106.50	-159	14,565	-1.09%	大賣/鉅額交易
2021/11/17	36	94.92	42	95.31	97.00	-6	14,477	-0.04%
2021/11/16	8	92.79	10	94.10	93.00	-2	14,555	-0.01%
2021/11/15	16	93.19	1	94.00	92.90	15	14,594	0.10%
2021/11/12	4.1	92.99	7	94.24	94.00	-2.9	14,618	-0.02%
2021/11/11	2	92.00	2	92.10	91.30	0	14,472	0.00%
2021/11/10	2	90.55	0	0.00	90.40	2	14,615	0.01%
2021/11/09	0	0.00	3	92.50	90.40	-3	14,599	-0.02%
2021/11/08	2	89.95	1.1	92.05	88.30	0.9	14,387	0.01%
2021/11/05	6.1	89.00	3.1	90.09	93.40	3	14,490	0.02%
2021/11/04	2	91.60	5	90.84	90.60	-3	14,242	-0.02%
2021/11/03	3	93.60	3	93.83	93.70	0	14,336	0.00%
2021/11/02	16.1	95.20	8	97.24	93.10	8.1	14,258	0.06%
2021/11/01	3	96.03	9	94.73	95.60	-6	13,772	-0.04%
2021/10/29	12	91.53	13	91.25	91.90	-1	13,483	-0.01%
2021/10/28	0	0.00	7	91.71	90.90	-7	13,464	-0.05%
2021/10/27	9	88.20	6	88.10	88.20	3	13,179	0.02%
2021/10/26	13	88.60	68	90.21	88.30	-55	13,181	-0.42%
2021/10/25	8	87.15	4	86.65	87.10	4	12,835	0.03%
2021/10/22	2	85.80	18	86.21	86.60	-16	12,899	-0.12%
2021/10/21	0	0.00	6	82.02	81.10	-6	12,593	-0.05%
2021/10/19	0	0.00	5	81.68	82.00	-5	12,849	-0.04%
2021/10/18	6	79.05	1	79.00	80.50	5	12,887	0.04%
2021/10/15	0	0.00	1	78.00	79.00	-1	13,101	-0.01%
2021/10/14	1	75.00	0	0.00	74.50	1	13,458	0.01%
2021/10/13	0	0.00	2	77.30	77.30	-2	13,687	-0.01%
2021/10/12	1	78.60	4	78.30	78.90	-3	13,570	-0.02%
2021/10/07	1	71.80	0	0.00	72.60	1	13,358	0.01%
2021/10/05	0	0.00	1	69.00	70.60	-1	13,501	-0.01%
2021/10/04	71	70.61	70	73.20	69.00	1	13,401	0.01%
2021/09/30	1	73.80	0	0.00	73.80	1	13,553	0.01%
2021/09/29	24	74.55	5	74.56	73.10	19	13,839	0.14%
2021/09/28	11	80.54	1	79.30	78.70	10	13,692	0.07%
2021/09/27	2	81.45	4	83.05	82.40	-2	13,539	-0.01%
2021/09/24	1	80.40	13	81.98	82.50	-12	13,495	-0.09%
2021/09/23	2	76.80	1	77.10	78.80	1	13,274	0.01%
2021/09/22	1	75.50	0	0.00	75.70	1	13,293	0.01%
2021/09/16	0	0.00	1	76.70	76.50	-1	13,475	-0.01%
2021/09/13	2	77.70	0	0.00	77.50	2	14,245	0.01%
2021/09/10	0	0.00	3	78.67	78.90	-3	14,266	-0.02%
2021/09/09	0	0.00	5	77.40	77.30	-5	14,264	-0.04%
2021/09/08	7	76.81	5	76.50	76.30	2	14,439	0.01%
2021/09/07	1	73.70	3	73.70	75.20	-2	14,533	-0.01%
2021/09/06	1	77.00	0	0.00	75.20	1	14,779	0.01%
2021/09/03	0	0.00	1	76.10	75.80	-1	14,783	-0.01%
2021/09/02	7	76.43	2	77.90	75.80	5	14,745	0.03%
2021/09/01	1	78.70	1	78.30	78.50	0	14,701	0.00%
2021/08/31	17	77.21	1	77.00	78.30	16	14,683	0.11%
2021/08/30	2	80.50	0	0.00	80.50	2	14,568	0.01%
2021/08/27	3	82.10	3	83.27	82.40	0	14,439	0.00%
2021/08/26	1	78.60	12	79.81	80.30	-11	14,087	-0.08%
2021/08/23	50	77.50	0	0.00	77.50	50	14,026	0.36%
2021/08/20	52	76.75	70	76.70	77.20	-18	13,897	-0.13%
2021/08/19	36	76.03	20	76.18	73.00	16	13,602	0.12%
2021/08/18	2	72.60	7	74.29	77.10	-5	13,620	-0.04%
2021/08/17	11	74.93	5	71.70	71.70	6	13,630	0.04%
2021/08/16	7	75.27	26	75.65	76.20	-19	13,559	-0.14%
2021/08/12	0	0.00	4	78.05	78.80	-4	13,651	-0.03%
2021/08/10	5	81.30	5	82.10	82.80	0	13,480	0.00%
2021/08/09	14	83.86	5	81.26	80.90	9	13,602	0.07%
2021/08/06	1	88.00	2	88.20	87.30	-1	13,439	-0.01%
2021/08/05	2	87.80	0	0.00	88.30	2	13,551	0.01%
2021/08/04	2	88.30	0	0.00	88.20	2	13,790	0.01%
2021/08/03	1	85.70	0	0.00	87.80	1	13,794	0.01%
2021/07/30	1	81.60	0	0.00	80.60	1	13,528	0.01%
2021/07/29	4	82.33	0	0.00	83.10	4	13,469	0.03%
2021/07/28	3	78.67	2	80.30	82.20	1	13,456	0.01%
2021/07/27	3	87.97	0	0.00	85.10	3	13,395	0.02%
2021/07/26	8	88.33	11	89.79	89.70	-3	13,392	-0.02%
2021/07/23	5	87.20	0	0.00	87.20	5	13,495	0.04%
2021/07/22	18	88.22	2	89.30	86.70	16	13,627	0.12%
2021/07/21	17	88.35	6	85.85	84.70	11	13,517	0.08%
2021/07/20	21	91.90	10	91.47	91.70	11	13,586	0.08%
2021/07/19	0	0.00	5	87.06	89.60	-5	13,331	-0.04%
2021/07/16	5	83.14	1	83.40	83.00	4	13,088	0.03%
2021/07/15	1	84.80	1	85.20	83.80	0	13,148	0.00%
2021/07/13	1	86.20	9	86.20	85.80	-8	13,029	-0.06%
2021/07/12	104	84.96	1	84.10	84.20	103	12,905	0.80%	大買/鉅額交易
2021/07/09	15	83.03	213	83.03	83.20	-198	12,932	-1.53%	大賣/鉅額交易
2021/07/08	3	81.20	1	80.70	82.10	2	12,967	0.02%
2021/07/07	3	82.00	1	81.00	81.60	2	12,863	0.02%
2021/07/06	3	81.27	9	81.31	80.10	-6	12,696	-0.05%
2021/07/05	0	0.00	3	76.40	77.50	-3	12,519	-0.02%
2021/07/02	1	74.10	0	0.00	74.20	1	12,507	0.01%
2021/07/01	1	74.50	0	0.00	74.20	1	12,619	0.01%
2021/06/29	1.1	74.59	0	0.00	74.10	1.1	12,405	0.01%
2021/06/28	1	73.50	1	76.00	75.60	0	12,425	0.00%
2021/06/25	1	73.40	0	0.00	73.40	1	12,329	0.01%
2021/06/24	5	72.74	0	0.00	73.50	5	12,357	0.04%
2021/06/23	1	76.50	2	76.80	74.80	-1	12,292	-0.01%
2021/06/22	3	73.57	8	74.23	72.40	-5	12,022	-0.04%
2021/06/21	1	71.20	5	71.10	70.40	-4	11,687	-0.03%
2021/06/17	5	71.60	4	70.20	71.20	1	11,722	0.01%
2021/06/16	9	69.40	0	0.00	69.30	9	11,791	0.08%
2021/06/15	0	0.00	18	67.68	67.80	-18	11,687	-0.15%
2021/06/11	0	0.00	2	63.40	63.60	-2	11,555	-0.02%
2021/06/10	1	64.00	0	0.00	64.00	1	11,777	0.01%
2021/06/07	3	62.93	0	0.00	64.10	3	11,934	0.03%
2021/06/03	1	65.60	6	65.43	65.80	-5	11,859	-0.04%
2021/06/02	0	0.00	2	66.00	64.30	-2	11,861	-0.02%
2021/06/01	0	0.00	6.5	64.30	64.00	-6.5	11,763	-0.06%
2021/05/27	1	61.30	0	0.00	60.80	1	11,814	0.01%
2021/05/25	1	59.00	30	62.10	62.10	-29	11,766	-0.25%
2021/05/20	2	59.90	1	58.00	57.50	1	11,905	0.01%
2021/05/19	0	0.00	4	56.48	56.80	-4	11,823	-0.03%
2021/05/18	43	55.58	40	55.96	55.80	3	12,099	0.02%
2021/05/17	7	54.44	0	0.00	52.20	7	12,110	0.06%
2021/05/14	0	0.00	3	57.30	56.80	-3	11,978	-0.03%
2021/05/13	2	55.90	0	0.00	55.20	2	11,918	0.02%
2021/05/12	13	55.30	3	56.17	54.50	10	11,847	0.08%
2021/05/11	0.3	57.60	0	0.00	55.30	0.3	11,750	0.00%
2021/05/07	0	0.00	5	61.60	61.40	-5	12,225	-0.04%
2021/05/04	33	60.72	26	62.64	60.50	7	12,696	0.06%
2021/04/29	3	68.13	4	68.57	66.40	-1	12,823	-0.01%
2021/04/28	1	65.70	3	66.23	65.70	-2	12,537	-0.02%
2021/04/27	0	0.00	2	62.20	62.30	-2	12,354	-0.02%
2021/04/26	104	62.42	1	63.00	62.80	103	12,303	0.84%	大買/鉅額交易
2021/04/23	0	0.00	30.5	60.12	61.40	-30.5	11,914	-0.26%
2021/04/22	1	56.00	0	0.00	55.90	1	11,783	0.01%
2021/04/21	7	58.40	0	0.00	57.30	7	11,799	0.06%
2021/04/20	20	56.70	0	0.00	57.40	20	11,736	0.17%
2021/04/19	0.1	55.50	0	0.00	55.60	0.1	11,704	0.00%
2021/04/16	0	55.40	0	0.00	55.20	0	11,708	0.00%
2021/04/15	0	0.00	2.3	55.21	56.00	-2.3	11,723	-0.02%
2021/04/14	12	53.68	0	0.00	52.90	12	11,656	0.10%
2021/04/13	45.1	54.20	7	54.23	54.00	38.1	11,682	0.33%
2021/04/12	6.1	54.52	3	54.63	54.60	3.1	12,037	0.03%
2021/04/09	0	0.00	2	55.35	55.30	-2	12,358	-0.02%
2021/04/08	0	0.00	2	56.75	57.00	-2	12,227	-0.02%
2021/04/07	1.1	56.21	7	55.31	56.70	-5.9	12,186	-0.05%
2021/04/06	1.2	55.08	0	0.00	54.90	1.2	12,081	0.01%
2021/04/01	0.1	54.90	3	54.80	55.00	-2.9	12,093	-0.02%
2021/03/30	1	54.80	0	0.00	54.20	1	12,004	0.01%
2021/03/29	1	54.10	1	55.20	54.20	0	12,152	0.00%
2021/03/26	0	0.00	5	54.16	54.50	-5	12,295	-0.04%
2021/03/24	0	0.00	1	54.00	54.30	-1	12,934	-0.01%
2021/03/23	1	53.40	0	0.00	53.40	1	13,027	0.01%
2021/03/22	1	55.10	0	0.00	54.70	1	13,350	0.01%
2021/03/19	4	53.93	2	53.75	54.80	2	13,461	0.01%
2021/03/18	30	53.90	19	53.50	53.90	11	13,316	0.08%
2021/03/17	1	53.40	11	53.62	52.60	-10	13,694	-0.07%
2021/03/16	7	52.94	13.2	53.39	53.50	-6.2	13,719	-0.05%
2021/03/15	0	0.00	54	51.90	52.10	-54	13,566	-0.40%
2021/03/12	0	0.00	2	49.45	50.40	-2	13,435	-0.01%
2021/03/11	2	50.60	1	51.10	51.10	1	13,364	0.01%
2021/03/10	3	49.18	0	0.00	49.20	3	13,455	0.02%
2021/03/09	21	49.80	0	0.00	49.40	21	13,567	0.15%
2021/03/08	23	48.98	18	49.08	49.20	5	13,596	0.04%
2021/03/05	50	49.60	0	0.00	49.00	50	13,605	0.37%
2021/03/04	11	50.10	0	0.00	50.20	11	13,548	0.08%
2021/03/03	34	50.57	0	0.00	50.90	34	13,466	0.25%
2021/02/26	4	50.00	0	0.00	50.50	4	13,419	0.03%
2021/02/25	0	0.00	2	50.60	51.10	-2	13,502	-0.01%
2021/02/24	63	50.14	0	0.00	49.70	63	13,605	0.46%
2021/02/23	6	51.87	0	0.00	51.40	6	13,783	0.04%
2021/02/22	0	0.00	1	53.70	53.00	-1	13,846	-0.01%
2021/02/19	19	52.22	0	0.00	52.60	19	13,716	0.14%
2021/02/18	12	50.72	15	52.03	52.60	-3	13,480	-0.02%
2021/02/17	1	49.50	10	49.10	49.35	-9	13,096	-0.07%
2021/02/05	10	48.10	28	48.00	48.05	-18	12,921	-0.14%
2021/02/02	2	49.60	0	0.00	49.60	2	12,568	0.02%
2021/02/01	6	50.13	7	50.29	50.50	-1	12,400	-0.01%
2021/01/29	4	49.59	4	49.30	49.10	0	11,970	0.00%
2021/01/26	16	49.70	6	49.08	49.25	10	11,336	0.09%
2021/01/25	5	49.05	7	48.21	48.60	-2	11,053	-0.02%
2021/01/22	6	47.08	6	47.49	48.10	0	10,747	0.00%
2021/01/21	0	0.00	5	45.20	45.35	-5	10,434	-0.05%
2021/01/20	29	43.73	0	0.00	43.35	29	10,307	0.28%
2021/01/19	1	44.50	0	0.00	44.55	1	10,227	0.01%
2021/01/15	23	45.58	0	0.00	44.30	23	10,066	0.23%
2021/01/14	21	45.25	70	45.27	45.25	-49	9,898	-0.50%
2021/01/13	1	45.85	1	46.00	46.05	0	9,753	0.00%
2021/01/12	0	0.00	4	46.00	46.30	-4	9,641	-0.04%
2021/01/11	9	47.46	0	0.00	47.80	9	9,521	0.09%
2021/01/08	6	47.46	0	0.00	47.45	6	9,504	0.06%
2021/01/07	1	47.85	1	48.15	48.15	0	9,418	0.00%
2021/01/05	50	48.30	1	48.60	49.00	49	9,338	0.52%
2021/01/04	5	48.05	5	49.00	48.50	0	8,979	0.00%
2020/12/29	0	0.00	4	46.25	45.65	-4	8,427	-0.05%
2020/12/28	0	0.00	2	46.33	46.65	-2	8,355	-0.02%
2020/12/24	2	45.60	0	0.00	45.45	2	8,225	0.02%
2020/12/23	2	45.85	0	0.00	45.85	2	8,175	0.02%
2020/12/22	1	45.35	0	0.00	45.50	1	8,084	0.01%
2020/12/18	1	46.50	9	47.33	46.10	-8	7,645	-0.10%
2020/12/17	4	46.18	2	46.43	46.30	2	7,137	0.03%
2020/12/16	0	0.00	13	46.75	46.90	-13	6,983	-0.19%
2020/12/14	0	0.00	3	45.80	46.00	-3	6,367	-0.05%
2020/12/11	5	45.19	3	45.08	45.40	2	6,225	0.03%
2020/12/10	0	0.00	8	42.60	43.45	-8	5,707	-0.14%
2020/12/07	1	43.05	0	0.00	42.90	1	5,773	0.02%
2020/12/04	20	43.40	24	42.70	43.05	-4	5,885	-0.07%
2020/12/03	1	43.20	0	0.00	42.75	1	5,731	0.02%
2020/12/02	0	0.00	2	42.60	42.55	-2	5,636	-0.04%
2020/11/30	0	0.00	2	41.85	41.00	-2	5,576	-0.04%
2020/11/27	0	0.00	1	41.90	41.75	-1	5,694	-0.02%
2020/11/25	2	42.00	1	42.20	41.90	1	5,880	0.02%
2020/11/24	2	42.58	0	0.00	42.10	2	6,174	0.03%
2020/11/23	3	42.60	0	0.00	42.80	3	6,054	0.05%
2020/11/20	10	41.73	7	41.96	41.90	3	5,885	0.05%
2020/11/19	1	39.90	0	0.00	40.70	1	5,592	0.02%
2020/11/18	0	0.00	10	39.89	39.95	-10	5,521	-0.18%
2020/11/17	3	39.20	0	0.00	38.90	3	5,601	0.05%
2020/11/09	2	39.85	2	39.88	39.80	0	7,407	0.00%
2020/11/06	2	40.05	2	39.30	39.30	0	7,464	0.00%
2020/11/05	11	39.63	0	0.00	39.30	11	7,547	0.15%
2020/10/15	0	0.00	5	39.40	39.50	-5	8,647	-0.06%
2020/10/14	0	0.00	6	38.88	39.65	-6	8,656	-0.07%
2020/10/05	1	38.40	3	38.52	38.55	-2	9,582	-0.02%
2020/09/30	7	37.60	0	0.00	38.10	7	9,882	0.07%
2020/09/28	3	37.88	0	0.00	37.90	3	10,155	0.03%
2020/09/25	13	38.30	1	37.45	37.60	12	10,413	0.12%
2020/09/24	3	38.70	0	0.00	38.55	3	10,511	0.03%
2020/09/23	1	39.50	0	0.00	39.55	1	10,802	0.01%
2020/09/22	2	39.50	0	0.00	40.05	2	11,084	0.02%
2020/09/18	6	40.45	0	0.00	40.70	6	11,199	0.05%
2020/09/15	0	0.00	15	42.14	41.65	-15	11,338	-0.13%
2020/09/11	1	40.90	0	0.00	41.10	1	12,061	0.01%
2020/09/10	7	41.16	0	0.00	40.80	7	12,189	0.06%
2020/09/08	12	40.17	0	0.00	40.00	12	11,968	0.10%
2020/09/07	12	40.49	2	40.15	40.10	10	12,136	0.08%
2020/09/02	10	41.05	0	0.00	41.15	10	13,279	0.08%
2020/08/28	14	41.63	24	41.61	41.40	-10	13,442	-0.07%
2020/08/27	5	40.10	5	40.05	40.05	0	13,279	0.00%
2020/08/24	5	38.50	0	0.00	38.95	5	13,789	0.04%
2020/08/21	0	0.00	5	39.30	38.50	-5	14,062	-0.04%
2020/08/20	7	38.49	4	37.05	38.50	3	14,188	0.02%
2020/08/19	3	40.25	1	40.10	40.10	2	14,272	0.01%
2020/08/18	7	41.68	1	41.25	41.20	6	14,805	0.04%
2020/08/17	3	43.90	9	43.59	43.50	-6	15,335	-0.04%
2020/08/14	13	43.76	37	43.44	43.55	-24	15,665	-0.15%
2020/08/13	16	43.46	6	44.06	44.00	10	16,035	0.06%
2020/08/12	4	40.90	0	0.00	40.90	4	15,663	0.03%
2020/08/11	2	40.80	3	41.25	41.30	-1	15,714	-0.01%
2020/08/10	11	42.00	10	41.75	40.60	1	15,931	0.01%
2020/08/07	8	40.40	1	40.50	40.20	7	16,099	0.04%
2020/08/05	0	0.00	12	41.64	41.40	-12	16,852	-0.07%
2020/08/04	0	0.00	8	41.75	41.50	-8	17,247	-0.05%
2020/08/03	2	41.10	2	41.20	41.20	0	17,674	0.00%
2020/07/31	6	40.73	2	40.85	40.85	4	17,766	0.02%
2020/07/30	32	41.30	7	41.36	41.40	25	17,869	0.14%
2020/07/29	2	39.75	2	40.90	40.90	0	17,928	0.00%
2020/07/28	30	40.04	5	39.69	39.45	25	17,901	0.14%
2020/07/27	17	41.01	2	40.65	40.55	15	17,835	0.08%
2020/07/24	6	41.57	0	0.00	41.30	6	17,873	0.03%
2020/07/23	12	42.04	13	41.95	42.00	-1	17,960	-0.01%
2020/07/22	0	0.00	22	42.55	42.80	-22	18,107	-0.12%
2020/07/21	1	41.10	15	41.48	41.50	-14	17,986	-0.08%
2020/07/20	5	39.65	0	0.00	39.65	5	17,840	0.03%
2020/07/17	122	41.20	31	41.45	39.85	91	17,837	0.51%	大買/
2020/07/16	41	43.25	58	43.04	43.25	-17	17,635	-0.10%
2020/07/15	25	42.26	57	42.07	42.50	-32	17,423	-0.18%
2020/07/14	99	43.06	2	42.75	42.50	97	17,379	0.56%
2020/07/13	22	43.55	0	0.00	44.50	22	17,295	0.13%
2020/07/10	1	42.35	6	42.39	42.50	-5	17,133	-0.03%
2020/07/09	4	41.68	1	42.30	41.95	3	16,925	0.02%
2020/07/08	15	43.46	2	43.83	43.85	13	16,649	0.08%
2020/07/07	5	43.88	2	43.65	43.50	3	16,597	0.02%
2020/07/06	7	44.01	7	44.84	44.00	0	16,597	0.00%
2020/07/03	12	43.58	27	43.32	43.00	-15	16,418	-0.09%
2020/07/02	26	42.23	1	42.05	43.95	25	16,271	0.15%
2020/07/01	0	0.00	2	42.20	41.95	-2	15,947	-0.01%
2020/06/30	6	40.76	2	40.78	40.60	4	15,644	0.03%
2020/06/29	0	0.00	3	40.45	40.65	-3	15,658	-0.02%
2020/06/24	0	0.00	2	40.50	40.50	-2	15,616	-0.01%
2020/06/22	5	40.50	4	40.70	40.55	1	15,677	0.01%
2020/06/19	5	40.90	8	40.96	40.50	-3	15,803	-0.02%
2020/06/18	1	40.45	5.1	39.94	40.60	-4.1	15,511	-0.03%
2020/06/17	1	38.35	2	38.45	38.40	-1	15,081	-0.01%
2020/06/16	3	38.42	1	38.70	38.75	2	15,016	0.01%
2020/06/15	6	37.95	5	37.92	37.70	1	15,009	0.01%
2020/06/12	3	37.93	0	0.00	37.95	3	14,993	0.02%
2020/06/11	6	38.06	1	38.40	38.20	5	14,908	0.03%
2020/06/10	11	36.57	8	37.10	38.05	3	14,791	0.02%
2020/06/09	20	38.45	4	38.34	37.35	16	14,569	0.11%
2020/06/08	1	40.25	3	40.77	40.55	-2	13,891	-0.01%
2020/06/05	3	40.43	1	40.40	40.80	2	13,694	0.01%
2020/06/04	6	40.63	6	40.52	40.35	0	13,703	0.00%
2020/06/03	12	41.45	11	41.40	41.10	1	13,553	0.01%
2020/06/02	1	41.10	1	41.45	41.00	0	13,320	0.00%
2020/06/01	9	41.27	9	41.49	41.85	0	13,121	0.00%
2020/05/29	6	40.99	5	41.20	40.60	1	12,818	0.01%
2020/05/28	4	41.29	0	0.00	40.55	4	12,660	0.03%
2020/05/27	1	41.60	0	0.00	41.60	1	12,319	0.01%
2020/05/26	4	42.08	2	42.00	41.70	2	12,135	0.02%
2020/05/25	12	41.25	32	41.80	42.30	-20	11,780	-0.17%
2020/05/22	4	40.53	22	40.17	39.80	-18	11,043	-0.16%
2020/05/21	42	38.74	2	39.03	38.85	40	10,233	0.39%
2020/05/20	0	0.00	8	38.16	39.05	-8	9,765	-0.08%
2020/05/19	6	36.72	2	36.50	36.30	4	9,161	0.04%
2020/05/18	1	36.25	1	36.10	36.10	0	8,953	0.00%
2020/05/15	0	0.00	91	35.66	35.80	-91	8,840	-1.03%
2020/05/14	1	37.35	0	0.00	36.50	1	8,503	0.01%
2020/05/13	0	0.00	3	36.52	37.45	-3	8,158	-0.04%
2020/05/12	8	35.40	48	36.22	35.85	-40	7,777	-0.51%
2020/05/11	5	33.99	9	34.16	34.90	-4	7,351	-0.05%
2020/05/08	2	33.70	4	33.50	33.00	-2	6,940	-0.03%
2020/05/06	3	31.30	3	31.45	31.25	0	6,293	0.00%
2020/05/04	0	0.00	2	30.40	30.55	-2	6,093	-0.03%
2020/04/30	54	30.80	0	0.00	31.00	54	6,073	0.89%
2020/04/28	43	30.88	5	31.00	30.95	38	6,023	0.63%
2020/04/27	5	30.40	19	30.57	30.80	-14	5,969	-0.23%
2020/04/24	0	0.00	9	29.10	28.95	-9	5,749	-0.16%
2020/04/21	35	28.60	0	0.00	27.80	35	5,660	0.62%
2020/04/17	5	28.86	0	0.00	28.75	5	5,625	0.09%
2020/04/16	2	28.90	4	28.88	29.10	-2	5,528	-0.04%
2020/04/10	0	27.90	0	0.00	27.80	0	5,406	0.00%
2020/04/09	17	27.64	5	27.65	27.60	12	5,419	0.22%
2020/04/08	0	0.00	3	26.90	26.80	-3	5,307	-0.06%
2020/04/07	15	25.67	0	0.00	25.90	15	5,205	0.29%
2020/04/01	0	0.00	1	24.90	24.95	-1	5,183	-0.02%
2020/03/27	3	24.60	10	24.55	24.60	-7	4,988	-0.14%
2020/03/26	2	23.90	0	0.00	24.05	2	4,862	0.04%
2020/03/25	2	24.95	1	25.25	24.30	1	4,773	0.02%
2020/03/24	5	23.50	10	23.70	23.75	-5	4,530	-0.11%
2020/03/23	6	21.58	4	21.55	21.60	2	4,424	0.05%
2020/03/20	8	22.29	0	0.00	22.60	8	4,426	0.18%
2020/03/19	4	22.03	0	0.00	21.00	4	4,364	0.09%
2020/03/17	1	22.20	0	0.00	22.00	1	4,367	0.02%
2020/03/16	4	24.33	1	23.25	23.70	3	4,396	0.07%
2020/03/13	10	23.85	0	0.00	25.00	10	4,384	0.23%
2020/03/12	7	27.18	0	0.00	26.15	7	4,318	0.16%
2020/03/10	8	28.31	0	0.00	28.40	8	4,285	0.19%
2020/03/09	6	29.07	0	0.00	29.00	6	4,176	0.14%
2020/03/02	0	0.00	1	30.35	30.60	-1	4,476	-0.02%
2020/02/27	6	30.81	0	0.00	30.90	6	4,561	0.13%
2020/02/25	0	0.00	2	30.25	31.10	-2	5,137	-0.04%
2020/02/24	2	30.75	0	0.00	30.65	2	5,145	0.04%
2020/02/21	0	0.00	3	31.25	31.20	-3	5,163	-0.06%
2020/02/19	3	31.20	0	0.00	31.05	3	5,182	0.06%
2020/02/18	2	30.50	8	30.83	30.85	-6	5,200	-0.12%
2020/02/17	10	30.10	10	30.35	30.35	0	5,173	0.00%
2020/02/14	1	30.40	1	30.45	30.30	0	5,232	0.00%
2020/02/13	0	0.00	5	30.13	30.15	-5	5,292	-0.09%
2020/02/10	1	28.60	1	29.25	29.15	0	5,744	0.00%
2020/02/07	5	29.40	0	0.00	29.30	5	5,834	0.09%
2020/02/06	1	29.60	1	29.65	29.65	0	6,091	0.00%
2020/02/04	2	29.45	0	0.00	29.55	2	6,353	0.03%
2020/02/03	3	28.48	0	0.00	29.35	3	6,363	0.05%
2020/01/31	1	29.60	1	29.75	29.75	0	6,368	0.00%
2020/01/30	3	29.40	9	29.25	29.00	-6	6,404	-0.09%
2020/01/17	0	0.00	2	31.85	31.40	-2	6,288	-0.03%
2020/01/15	0	0.00	4	31.40	31.20	-4	6,308	-0.06%
2020/01/14	0	0.00	10	31.00	31.40	-10	6,372	-0.16%
2020/01/10	12	30.48	0	0.00	30.50	12	6,455	0.19%
2020/01/09	2	30.63	1	30.60	30.60	1	6,472	0.02%
2020/01/08	3	30.48	0	0.00	30.55	3	6,520	0.05%
2020/01/07	8	31.35	0	0.00	31.10	8	6,774	0.12%
2020/01/06	0	0.00	3	31.85	31.65	-3	7,065	-0.04%
2020/01/03	3	31.47	0	0.00	31.70	3	7,075	0.04%
2020/01/02	0	0.00	7	31.81	31.90	-7	7,116	-0.10%
2019/12/30	2	31.20	2	31.05	31.05	0	7,215	0.00%
2019/12/27	0	0.00	12	31.36	31.15	-12	7,464	-0.16%
2019/12/24	1	30.85	0	0.00	30.75	1	7,495	0.01%
2019/12/23	2	31.05	2	30.75	30.75	0	7,493	0.00%
2019/12/20	2	31.25	2	31.05	31.05	0	7,472	0.00%
2019/12/19	3	30.98	3	31.20	31.20	0	7,447	0.00%
2019/12/18	2	31.00	12	31.16	31.10	-10	7,423	-0.13%
2019/12/16	11	30.45	13	30.80	31.00	-2	7,349	-0.03%
2019/12/13	3	30.32	0	0.00	30.20	3	7,288	0.04%
2019/12/12	16	30.32	1	30.50	30.20	15	7,172	0.21%
2019/12/11	34	30.84	15	30.77	30.80	19	7,033	0.27%
2019/12/10	10	31.45	10	31.40	31.45	0	6,910	0.00%
2019/12/09	5	31.80	5	31.40	31.35	0	6,856	0.00%
2019/12/06	17	31.83	11	31.84	31.75	6	6,905	0.09%
2019/12/05	1	31.80	0	0.00	31.90	1	6,892	0.01%
2019/12/04	1	31.65	1	31.65	31.90	0	6,846	0.00%
2019/12/03	1	31.20	3	31.63	31.65	-2	6,889	-0.03%
2019/12/02	15	31.93	10	31.60	31.30	5	6,883	0.07%
2019/11/29	3	32.63	0	0.00	32.30	3	6,830	0.04%
2019/11/28	2	32.98	1	32.85	32.70	1	6,789	0.01%
2019/11/27	0	0.00	3	33.05	33.15	-3	6,741	-0.04%
2019/11/25	0	0.00	2	33.00	32.60	-2	6,607	-0.03%
2019/11/22	35	32.89	38	33.17	32.55	-3	6,450	-0.05%
2019/11/21	6	31.13	5	31.30	32.05	1	6,166	0.02%
2019/11/20	0	0.00	10	31.80	31.50	-10	6,381	-0.16%
2019/11/19	12	32.26	10	32.30	32.00	2	6,753	0.03%
2019/11/18	10	31.90	10	31.85	32.05	0	6,768	0.00%
2019/11/15	1	32.25	0	0.00	31.85	1	6,786	0.01%
2019/11/13	0	0.00	10	32.00	31.80	-10	6,794	-0.15%
2019/11/12	2	32.70	2	32.55	32.55	0	6,786	0.00%
2019/11/11	9	32.67	3	32.55	32.55	6	6,729	0.09%
2019/11/08	1	32.95	19	32.89	32.85	-18	6,584	-0.27%
2019/11/07	0	0.00	3	31.85	31.75	-3	6,266	-0.05%
2019/11/06	4	31.80	18	31.97	32.15	-14	6,253	-0.22%
2019/11/05	7	32.31	6	32.68	32.75	1	6,175	0.02%
2019/11/04	5	31.11	3	31.17	32.05	2	5,941	0.03%
2019/11/01	10	29.60	10	29.60	29.70	0	5,705	0.00%
2019/10/31	10	30.05	10	30.15	29.95	0	5,708	0.00%
2019/10/29	15	30.57	0	0.00	30.50	15	5,603	0.27%
2019/10/24	4	31.50	1	31.75	31.75	3	5,522	0.05%
2019/10/23	0	0.00	4	32.10	31.50	-4	5,547	-0.07%
2019/10/18	0	0.00	1	31.40	31.35	-1	5,387	-0.02%
2019/10/17	5	31.20	20	31.30	31.35	-15	5,366	-0.28%
2019/10/15	14	31.31	3	31.48	30.90	11	5,293	0.21%
2019/10/14	10	30.50	0	0.00	31.00	10	5,017	0.20%
2019/10/07	1	30.65	1	30.70	30.90	0	4,709	0.00%
2019/10/03	0	0.00	2	29.85	30.10	-2	4,570	-0.04%
2019/10/02	0	0.00	10	29.20	29.40	-10	4,302	-0.23%
2019/09/17	10	28.55	0	0.00	28.55	10	4,408	0.23%
2019/09/16	2	28.85	0	0.00	28.90	2	4,514	0.04%
2019/09/10	10	28.18	0	0.00	29.00	10	4,647	0.22%
2019/09/09	10	29.55	0	0.00	29.40	10	4,526	0.22%
2019/09/05	0	0.00	9	29.40	29.20	-9	4,627	-0.19%
2019/09/04	0	0.00	8	29.08	29.35	-8	4,608	-0.17%
2019/09/03	12	28.94	0	0.00	28.95	12	4,617	0.26%
2019/09/02	10	28.10	0	0.00	28.25	10	4,558	0.22%
2019/08/28	13	28.13	3	28.00	28.05	10	4,513	0.22%
2019/08/27	2	28.35	1	28.65	28.00	1	4,599	0.02%
2019/08/26	5	27.45	5	28.00	28.10	0	4,548	0.00%
2019/08/23	5	30.30	2	30.35	30.30	3	4,475	0.07%
2019/08/22	21	31.14	3	31.90	30.80	18	4,316	0.42%
2019/08/20	0	0.00	3	33.70	33.60	-3	3,970	-0.08%
2019/08/19	0	0.00	1	33.70	33.85	-1	3,993	-0.03%
2019/08/15	11	32.72	0	0.00	32.50	11	4,190	0.26%
2019/08/14	0	0.00	10	32.90	32.70	-10	4,184	-0.24%
2019/08/12	3	32.35	0	0.00	32.25	3	4,264	0.07%
2019/08/07	3	32.08	0	0.00	31.60	3	4,338	0.07%
2019/08/05	10	32.30	0	0.00	32.25	10	4,458	0.22%
2019/08/01	0	0.00	1	34.20	33.90	-1	4,559	-0.02%
2019/07/30	2	34.00	0	0.00	34.00	2	4,598	0.04%
2019/07/17	10	35.30	0	0.00	35.05	10	4,961	0.20%
2019/07/15	0	0.00	1	35.55	35.35	-1	5,215	-0.02%
2019/07/12	1	35.25	1	35.25	35.25	0	5,313	0.00%
2019/07/05	2	34.50	2	34.55	34.55	0	5,925	0.00%
2019/07/02	0	0.00	1	33.95	33.95	-1	6,845	-0.01%
2019/06/21	8	34.01	7	33.76	33.60	1	7,380	0.01%
2019/06/20	4	33.30	6	33.43	33.70	-2	7,327	-0.03%
2019/06/19	1	32.50	1	32.50	32.50	0	7,366	0.00%
2019/06/18	1	32.35	1	32.15	32.15	0	7,757	0.00%
2019/06/17	0	0.00	1	32.15	32.25	-1	7,868	-0.01%
2019/06/14	1	32.50	1	32.60	32.20	0	7,933	0.00%
2019/06/13	4	32.58	4	32.93	32.65	0	7,961	0.00%
2019/06/12	2	32.20	2	32.30	32.30	0	7,865	0.00%
2019/06/05	0	0.00	1	31.85	31.30	-1	8,334	-0.01%
2019/06/04	0	0.00	4	31.24	31.10	-4	8,331	-0.05%
2019/06/03	2	30.95	1	31.15	31.05	1	8,323	0.01%
2019/05/31	20	32.29	20	32.13	32.00	0	8,202	0.00%
2019/05/30	1	31.95	4	32.20	31.95	-3	8,176	-0.04%
2019/05/29	1	31.30	1	33.00	32.70	0	8,135	0.00%
2019/05/28	1	31.30	1	31.45	31.10	0	8,068	0.00%
2019/05/24	3	30.25	0	0.00	30.25	3	8,087	0.04%
2019/05/23	4	30.13	2	30.55	30.80	2	8,036	0.02%
2019/05/22	2	32.25	6	32.33	32.05	-4	7,867	-0.05%
2019/05/21	2	33.30	0	0.00	33.25	2	7,838	0.03%
2019/05/17	1	34.30	1	34.50	34.50	0	7,864	0.00%
2019/05/16	0	0.00	10	34.15	34.05	-10	7,855	-0.13%
2019/05/13	2	33.55	1	33.05	33.00	1	7,903	0.01%
2019/05/10	0	0.00	1	33.90	33.95	-1	7,912	-0.01%
2019/05/06	0	0.00	7	36.89	36.70	-7	8,284	-0.08%
2019/04/30	1	36.15	1	36.40	36.95	0	8,159	0.00%
2019/04/29	4	36.25	0	0.00	36.25	4	8,146	0.05%
2019/04/25	2	38.10	2	37.85	37.85	0	8,169	0.00%
2019/04/24	2	37.90	0	0.00	37.55	2	8,154	0.02%
2019/04/23	5	37.73	3	37.33	37.80	2	8,109	0.02%
2019/04/22	0	0.00	5	38.69	37.80	-5	8,045	-0.06%
2019/04/19	4	38.20	5	38.00	38.35	-1	8,029	-0.01%
2019/04/18	7	37.86	38	37.54	37.35	-31	7,983	-0.39%
2019/04/17	5	38.34	13	38.12	37.50	-8	7,919	-0.10%
2019/04/16	3	37.35	14	37.66	37.35	-11	7,788	-0.14%
2019/04/15	9	37.33	8	37.33	37.15	1	7,682	0.01%
2019/04/12	1	35.70	20	36.55	36.30	-19	7,588	-0.25%
2019/04/11	23	36.34	2	36.40	36.20	21	7,488	0.28%
2019/04/10	29	37.22	30	37.38	37.25	-1	7,275	-0.01%
2019/04/09	16	36.83	10	37.15	37.20	6	6,956	0.09%
2019/04/08	14	35.40	36	35.48	35.95	-22	6,570	-0.33%
2019/04/03	1	34.35	1	34.65	34.50	0	6,398	0.00%
2019/04/02	1	34.25	1	34.50	34.15	0	6,334	0.00%
2019/04/01	3	33.90	2	34.05	33.95	1	6,285	0.02%
2019/03/29	55	34.50	33	34.58	34.50	22	6,158	0.36%
2019/03/28	18	34.11	23	34.46	34.60	-5	6,093	-0.08%
2019/03/27	2	33.60	0	0.00	33.65	2	6,233	0.03%
2019/03/26	15	33.72	1	33.95	33.60	14	6,351	0.22%
2019/03/25	0	0.00	10	33.20	33.75	-10	6,341	-0.16%
2019/03/21	18	35.25	34	35.48	35.10	-16	6,491	-0.25%
2019/03/20	0	0.00	1	34.35	34.55	-1	7,202	-0.01%
2019/03/19	0	0.00	22	33.60	33.35	-22	7,144	-0.31%
2019/03/18	2	34.60	0	0.00	34.10	2	7,276	0.03%
2019/03/15	2	33.50	0	0.00	34.10	2	7,280	0.03%
2019/03/13	5	34.17	4	34.11	34.05	1	7,331	0.01%
2019/03/12	2	34.18	21	34.58	34.70	-19	7,213	-0.26%
2019/03/11	0	0.00	4	33.30	33.55	-4	7,122	-0.06%
2019/03/06	1	32.85	6	32.60	32.60	-5	7,460	-0.07%
2019/03/04	22	33.02	7	32.90	32.70	15	7,753	0.19%
2019/02/26	10	32.20	0	0.00	32.20	10	8,037	0.12%
2019/02/25	22	33.15	0	0.00	33.15	22	8,041	0.27%
2019/02/22	0	0.00	2	32.95	32.95	-2	8,149	-0.02%
2019/02/21	0	0.00	5	33.30	33.10	-5	8,252	-0.06%
2019/02/20	0	0.00	2	33.25	33.10	-2	8,506	-0.02%
2019/02/19	3	32.40	17	32.95	33.00	-14	8,725	-0.16%
2019/02/14	26	33.39	38	33.11	32.95	-12	9,148	-0.13%
2019/02/13	19	32.86	34	32.94	33.00	-15	9,185	-0.16%
2019/02/12	5	32.50	0	0.00	32.40	5	9,372	0.05%
2019/02/11	1	32.20	1	32.50	32.60	0	9,569	0.00%
2019/01/30	14	32.15	0	0.00	32.15	14	9,556	0.15%
2019/01/29	12	32.26	3	32.15	32.45	9	9,548	0.09%
2019/01/28	1	32.00	17	32.23	32.10	-16	9,420	-0.17%
2019/01/25	2	30.50	5	30.78	30.80	-3	9,325	-0.03%
2019/01/24	0	0.00	10	30.05	29.90	-10	9,306	-0.11%
2019/01/21	0	0.00	1	29.75	29.75	-1	9,400	-0.01%
2019/01/18	7	28.94	1	29.05	29.55	6	9,444	0.06%
2019/01/17	0	0.00	1	29.85	29.20	-1	9,525	-0.01%
2019/01/16	5	29.89	0	0.00	29.85	5	9,492	0.05%
2019/01/15	3	30.17	0	0.00	30.30	3	9,452	0.03%
2019/01/14	0	0.00	10	29.80	29.95	-10	9,470	-0.11%
2019/01/11	33	30.12	2	29.55	29.55	31	9,515	0.33%
2019/01/10	9	31.25	11	30.68	30.70	-2	9,456	-0.02%
2019/01/09	3	30.08	9	30.55	30.55	-6	9,464	-0.06%
2019/01/08	8	29.91	4	29.98	29.80	4	9,483	0.04%
2019/01/07	3	29.50	0	0.00	29.60	3	9,469	0.03%
2019/01/04	11	29.45	5	29.07	29.00	6	9,580	0.06%
2019/01/03	9	30.53	3	30.67	30.30	6	9,665	0.06%
2019/01/02	0	0.00	3	30.25	30.25	-3	9,698	-0.03%
2018/12/28	2	30.30	2	30.25	30.15	0	9,760	0.00%
2018/12/27	21	30.60	21	30.33	30.25	0	9,932	0.00%
2018/12/26	3	30.85	3	30.28	30.25	0	9,965	0.00%
2018/12/25	1	30.30	1	29.95	30.25	0	10,109	0.00%
2018/12/24	0	0.00	3	30.10	30.30	-3	10,397	-0.03%
2018/12/22	0	0.00	5	30.00	30.05	-5	10,402	-0.05%
2018/12/21	9	29.47	0	0.00	30.50	9	10,443	0.09%
2018/12/20	15	30.37	5	29.70	29.70	10	10,349	0.10%
2018/12/18	2	31.95	1	32.00	31.90	1	10,041	0.01%
2018/12/17	6	32.08	13	31.80	32.20	-7	10,053	-0.07%
2018/12/14	40	32.68	30	32.30	31.85	10	10,062	0.10%
2018/12/13	70	34.75	78	35.58	33.50	-8	9,881	-0.08%
2018/12/12	18	32.28	0	0.00	32.60	18	8,813	0.20%
2018/12/11	6	32.50	6	32.08	32.00	0	8,820	0.00%
2018/12/10	5	30.60	0	0.00	30.70	5	8,730	0.06%
2018/12/07	1	31.55	0	0.00	31.80	1	8,751	0.01%
2018/12/06	1	31.05	0	0.00	31.70	1	8,775	0.01%
2018/12/05	23	32.55	0	0.00	32.70	23	8,855	0.26%
2018/12/04	10	33.70	1	33.85	33.45	9	8,873	0.10%
2018/12/03	2	32.80	16	33.43	33.50	-14	8,805	-0.16%
2018/11/30	5	31.81	16	31.98	31.70	-11	8,545	-0.13%
2018/11/28	40	32.06	30	31.50	31.80	10	8,697	0.11%
2018/11/27	4	32.15	6	32.08	32.40	-2	8,626	-0.02%
2018/11/26	2	31.00	7	31.39	31.45	-5	8,659	-0.06%
2018/11/23	8	29.89	10	30.26	29.85	-2	8,610	-0.02%
2018/11/22	2	31.28	0	0.00	31.50	2	8,498	0.02%
2018/11/21	3	30.87	2	31.15	32.25	1	8,561	0.01%
2018/11/20	4	31.69	6	31.44	31.60	-2	8,677	-0.02%
2018/11/19	46	32.17	35	32.00	32.00	11	8,643	0.13%
2018/11/16	53	32.20	50	31.88	32.00	3	8,521	0.04%
2018/11/15	24	30.50	0	0.00	30.40	24	8,445	0.28%
2018/11/14	18	29.89	28	30.10	30.40	-10	8,442	-0.12%
2018/11/13	0	0.00	1	28.80	29.30	-1	8,313	-0.01%
2018/11/12	4	29.00	15	29.04	28.20	-11	8,185	-0.13%
2018/11/09	53	27.08	53	28.28	28.30	0	8,118	0.00%
2018/11/08	0	0.00	52	27.90	27.90	-52	8,008	-0.65%
2018/11/07	0	0.00	2	25.40	25.40	-2	7,820	-0.03%
2018/11/06	1	25.25	0	0.00	24.95	1	7,996	0.01%
2018/11/05	11	26.05	2	26.23	26.05	9	8,003	0.11%
2018/11/02	20	25.75	21	26.29	26.30	-1	8,026	-0.01%
2018/11/01	4	25.25	4	25.30	25.30	0	7,918	0.00%
2018/10/31	4	24.23	2	24.10	24.40	2	7,903	0.03%
2018/10/30	0	0.00	1	23.70	23.50	-1	7,954	-0.01%
2018/10/29	5	22.55	5	22.45	22.95	0	8,015	0.00%
2018/10/26	7	22.64	8	22.74	22.55	-1	8,112	-0.01%
2018/10/25	2	21.93	0	0.00	22.45	2	8,115	0.02%
2018/10/23	2	24.05	6	23.88	23.85	-4	8,147	-0.05%
2018/10/22	4	24.25	0	0.00	24.40	4	8,349	0.05%
2018/10/17	5	24.20	0	0.00	23.70	5	8,998	0.06%
2018/10/16	0	0.00	1	24.90	24.50	-1	8,949	-0.01%
2018/10/15	1	24.65	6	24.71	24.50	-5	9,156	-0.05%
2018/10/12	1	22.50	0	0.00	24.00	1	9,258	0.01%
2018/10/11	1	24.00	0	0.00	23.60	1	9,310	0.01%
2018/10/08	12	26.35	15	26.61	26.65	-3	9,758	-0.03%
2018/10/05	20	26.52	13	26.73	26.20	7	9,945	0.07%
2018/10/04	8	28.09	8	27.90	28.00	0	10,587	0.00%
2018/10/03	18	28.35	13	28.15	28.20	5	11,209	0.04%
2018/10/02	13	29.20	7	29.64	28.95	6	11,130	0.05%
2018/09/27	0	0.00	1	31.90	31.80	-1	10,889	-0.01%
2018/09/26	0	0.00	1	32.20	32.05	-1	10,852	-0.01%
2018/09/21	5	31.50	5	31.30	31.05	0	10,816	0.00%
2018/09/20	6	31.22	6	31.49	31.55	0	10,780	0.00%
2018/09/19	1	31.90	36	31.80	31.30	-35	10,761	-0.33%
2018/09/18	1	32.10	1	32.30	32.00	0	10,667	0.00%
2018/09/14	7	31.64	6	32.08	32.50	1	10,701	0.01%
2018/09/13	0	0.00	1	31.60	31.65	-1	10,654	-0.01%
2018/09/12	6	31.67	5	31.00	31.00	1	10,627	0.01%
2018/09/11	6	30.90	23	31.19	31.95	-17	10,650	-0.16%
2018/09/10	4	32.24	19	32.30	32.05	-15	10,611	-0.14%
2018/09/07	0	0.00	1	33.55	33.30	-1	10,656	-0.01%
2018/09/05	2	34.50	4	34.63	34.50	-2	10,714	-0.02%
2018/09/04	32	35.96	2	36.15	36.00	30	10,692	0.28%
2018/09/03	0	0.00	1	36.80	35.80	-1	10,587	-0.01%
2018/08/31	5	36.98	0	0.00	36.70	5	10,639	0.05%
2018/08/30	8	36.34	18	36.26	36.20	-10	10,625	-0.09%
2018/08/29	17	35.76	16	36.11	35.70	1	10,814	0.01%
2018/08/28	64	35.68	61	34.95	35.50	3	10,829	0.03%
2018/08/27	16	35.58	0	0.00	35.15	16	10,920	0.15%
2018/08/24	0	0.00	3	33.80	33.80	-3	10,953	-0.03%
2018/08/23	10	34.26	7	34.16	34.10	3	10,966	0.03%
2018/08/20	0	0.00	10	35.70	34.50	-10	11,315	-0.09%
2018/08/17	4	36.65	0	0.00	36.00	4	11,326	0.04%
2018/08/15	0	0.00	15	37.75	37.90	-15	11,589	-0.13%
2018/08/13	2	35.95	40	35.48	35.50	-38	12,287	-0.31%
2018/08/10	0	0.00	2	37.85	37.55	-2	12,187	-0.02%
2018/08/09	0	0.00	2	39.00	38.60	-2	12,281	-0.02%
2018/08/07	0	0.00	1	38.90	38.85	-1	12,422	-0.01%
2018/08/06	3	38.52	3	38.35	38.35	0	12,517	0.00%
2018/08/03	3	38.63	2	38.35	39.00	1	12,550	0.01%
2018/08/02	10	38.25	4	38.06	37.65	6	12,638	0.05%
2018/08/01	6	39.76	4	39.30	39.10	2	12,681	0.02%
2018/07/31	13	39.10	2	39.25	39.25	11	12,843	0.09%
2018/07/30	7	39.40	3	39.40	38.85	4	13,019	0.03%
2018/07/27	15	40.06	3	39.88	40.05	12	12,973	0.09%
2018/07/26	16	40.31	24	40.39	40.70	-8	12,803	-0.06%
2018/07/25	1	38.65	1	39.00	37.90	0	12,359	0.00%
2018/07/24	10	38.30	13	37.93	38.30	-3	12,307	-0.02%
2018/07/23	1	37.65	1	38.10	37.60	0	12,360	0.00%
2018/07/20	22	38.46	8	38.62	38.35	14	12,460	0.11%
2018/07/19	9	37.03	6	37.29	37.15	3	12,298	0.02%
2018/07/18	0	0.00	3	38.37	37.80	-3	12,405	-0.02%
2018/07/17	6	38.69	7	38.67	38.90	-1	12,362	-0.01%
2018/07/16	15	39.01	25	38.33	38.65	-10	12,343	-0.08%
2018/07/13	3	37.90	13	37.89	37.05	-10	11,991	-0.08%
2018/07/12	4	37.35	4	37.56	37.55	0	11,975	0.00%
2018/07/11	14	36.61	10	36.73	37.15	4	11,380	0.04%
2018/07/10	0	0.00	1	33.40	33.80	-1	10,879	-0.01%
2018/07/06	5	31.20	0	0.00	31.20	5	11,464	0.04%
2018/07/05	0	0.00	1	32.25	32.25	-1	11,945	-0.01%
2018/07/02	1	33.25	0	0.00	33.10	1	13,314	0.01%
2018/06/29	0	0.00	0.2	33.95	33.90	-0.2	13,399	0.00%
2018/06/28	0	0.00	1	33.75	33.70	-1	13,502	-0.01%
2018/06/27	1	33.20	2	33.10	32.90	-1	13,814	-0.01%
2018/06/26	0	0.00	2	33.25	33.30	-2	13,867	-0.01%
2018/06/25	11	34.54	11	34.24	33.80	0	13,903	0.00%
2018/06/22	1	33.95	0	0.00	33.20	1	13,990	0.01%
2018/06/21	0	0.00	1	33.50	33.50	-1	14,047	-0.01%
2018/06/20	7	32.76	1	33.20	32.60	6	14,114	0.04%
2018/06/19	3	34.00	3	34.07	33.75	0	14,119	0.00%
2018/06/15	0	0.00	1	35.85	35.20	-1	14,158	-0.01%
2018/06/14	2	35.00	0	0.00	34.85	2	14,071	0.01%
2018/06/13	0	0.00	30	34.90	34.70	-30	14,041	-0.21%
2018/06/12	0	0.00	26	35.47	35.45	-26	14,084	-0.18%
2018/06/11	1	35.55	0	0.00	35.40	1	13,952	0.01%
2018/06/07	7	35.64	6	35.38	35.20	1	13,820	0.01%
2018/06/06	3	36.20	5	35.70	35.70	-2	13,746	-0.01%
2018/06/05	25	35.96	40	35.80	35.75	-15	13,586	-0.11%
2018/06/04	43	36.99	2	36.70	36.30	41	13,518	0.30%
2018/06/01	8	35.94	3	35.95	36.20	5	13,373	0.04%
2018/05/31	0	0.00	25	34.30	34.25	-25	13,216	-0.19%
2018/05/30	9	34.38	7	34.41	34.40	2	13,214	0.02%
2018/05/29	14	35.51	9	35.79	35.20	5	13,382	0.04%
2018/05/28	4	34.30	12	34.42	34.90	-8	13,185	-0.06%
2018/05/25	6	33.10	2	33.95	33.10	4	12,886	0.03%
2018/05/24	9	34.20	5	34.20	34.00	4	12,837	0.03%
2018/05/23	35	34.31	3	34.23	34.05	32	12,805	0.25%
2018/05/22	10	34.17	11	34.56	35.20	-1	12,626	-0.01%
2018/05/21	1	31.55	4	31.49	32.00	-3	12,098	-0.02%
2018/05/17	3	31.40	2	31.35	30.85	1	11,992	0.01%
2018/05/15	2	32.20	0	0.00	31.90	2	12,099	0.02%
2018/05/14	2	32.20	4	32.06	31.75	-2	12,428	-0.02%
2018/05/11	12	31.50	30	31.31	31.50	-18	12,508	-0.14%
2018/05/10	4	32.51	3	32.10	32.20	1	12,735	0.01%
2018/05/09	3	31.05	2	31.80	31.40	1	13,108	0.01%
2018/05/07	15	31.68	10	31.50	31.20	5	14,808	0.03%
2018/05/04	1	33.50	2	33.65	33.10	-1	14,713	-0.01%
2018/05/02	9	32.94	5	33.40	33.00	4	14,712	0.03%
2018/04/26	29	33.05	5	32.00	32.00	24	15,227	0.16%
2018/04/25	1	34.50	18	34.42	34.50	-17	15,131	-0.11%
2018/04/24	1	34.50	8	32.30	34.00	-7	15,052	-0.05%
2018/04/19	3	35.00	0	0.00	35.00	3	14,655	0.02%
2018/04/18	6	35.48	3	34.70	34.70	3	14,658	0.02%
2018/04/17	9	35.96	2	36.80	35.50	7	14,648	0.05%
2018/04/16	0	0.00	2	36.95	37.60	-2	14,689	-0.01%
2018/04/13	13	36.19	2	36.05	36.30	11	14,611	0.08%
2018/04/12	16	36.61	14	35.82	36.20	2	14,567	0.01%
2018/04/11	22	37.69	9	38.28	35.30	13	14,156	0.09%
2018/04/10	14	38.48	9	38.60	38.20	5	13,821	0.04%
2018/04/09	29	41.72	26	40.80	40.50	3	13,502	0.02%
2018/04/03	38	46.32	0	0.00	45.00	38	13,180	0.29%
2018/04/02	4	49.99	3	48.88	48.95	1	12,886	0.01%
2018/03/31	2	50.50	2	49.80	49.80	0	12,835	0.00%
2018/03/30	3	50.13	21	49.91	50.00	-18	12,756	-0.14%
2018/03/29	0	0.00	3	49.35	48.25	-3	12,456	-0.02%
2018/03/28	21	49.05	1	49.40	48.90	20	12,459	0.16%
2018/03/27	3	49.75	17	49.30	49.85	-14	12,570	-0.11%
2018/03/26	2	48.35	0	0.00	48.40	2	12,396	0.02%
2018/03/23	0	0.00	3	47.10	47.00	-3	12,330	-0.02%
2018/03/22	32	48.53	0	0.00	48.55	32	12,284	0.26%
2018/03/20	0	0.00	1	47.00	47.60	-1	12,144	-0.01%
2018/03/19	0	0.00	1	47.05	46.90	-1	12,264	-0.01%
2018/03/16	5	46.04	5	46.84	47.10	0	12,420	0.00%
2018/03/15	5	44.80	5	45.30	45.25	0	12,521	0.00%
2018/03/12	0	0.00	1	46.35	45.60	-1	13,218	-0.01%
2018/03/09	2	45.80	4	45.78	45.95	-2	13,279	-0.02%
2018/03/08	2	44.60	9	45.07	44.60	-7	13,215	-0.05%
2018/03/07	7	44.58	0	0.00	44.15	7	13,213	0.05%
2018/03/06	16	45.21	7	44.67	45.50	9	13,345	0.07%
2018/03/05	6	44.60	12	44.75	44.30	-6	13,349	-0.04%
2018/03/02	29	44.44	5	44.42	44.55	24	13,462	0.18%
2018/03/01	6	46.71	0	0.00	46.10	6	13,309	0.05%
2018/02/27	2	47.63	1	47.95	47.25	1	13,353	0.01%
2018/02/23	22	48.07	2	48.10	47.80	20	13,931	0.14%
2018/02/22	22	48.75	1	48.65	48.10	21	14,128	0.15%
2018/02/21	1	48.60	5	49.76	50.50	-4	14,260	-0.03%
2018/02/12	10	46.45	15	46.47	46.15	-5	14,596	-0.03%
2018/02/08	2	47.00	0	0.00	47.50	2	16,522	0.01%
2018/02/07	6	48.89	7	49.01	49.00	-1	17,249	-0.01%
2018/02/06	10	45.67	8	46.63	46.50	2	17,155	0.01%
2018/02/05	16	48.35	0	0.00	48.50	16	16,883	0.09%
2018/02/02	10	50.62	5	50.30	49.70	5	16,783	0.03%
2018/02/01	45	52.54	6	54.25	51.40	39	16,594	0.24%
2018/01/31	23	54.56	47	56.63	53.10	-24	16,249	-0.15%
2018/01/30	11	53.59	62	53.18	53.10	-51	14,707	-0.35%
2018/01/26	3	49.95	3	49.62	49.85	0	14,070	0.00%
2018/01/25	4	51.18	6	50.18	49.50	-2	14,094	-0.01%
2018/01/24	1	50.30	0	0.00	51.20	1	14,062	0.01%
2018/01/23	15	52.37	34	54.25	50.30	-19	14,143	-0.13%
2018/01/22	36	52.80	11	51.17	53.40	25	13,899	0.18%
2018/01/18	3	48.75	0	0.00	47.35	3	13,612	0.02%
2018/01/17	7	48.44	0	0.00	48.30	7	13,689	0.05%
2018/01/11	4	50.00	0	0.00	49.45	4	13,887	0.03%
2018/01/10	2	47.13	8	49.10	49.40	-6	13,737	-0.04%
2018/01/09	3	46.70	5	46.80	46.90	-2	13,549	-0.01%
2018/01/08	1	47.05	4	47.58	47.50	-3	13,458	-0.02%
2018/01/05	4	46.30	2	46.30	46.30	2	13,568	0.01%
2018/01/04	10	46.39	15	46.21	45.80	-5	13,668	-0.04%
2018/01/03	5	45.81	2	45.95	46.35	3	13,721	0.02%
2018/01/02	14	46.18	8	45.81	45.55	6	13,633	0.04%