元太 (8069)-元富-屏東券商分點個股進出

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
225.5
漲跌
▲9.0
漲幅
+4.16%
成交量
11,611張
產業
上櫃光電類股
1440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-屏東券商分點個股進出

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-屏東券商分點個股進出
元富-屏東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	0	0.00	2	223.50	225.50	-2	6,933	-0.03%
2024/05/22	1	215.50	4.3	217.20	216.50	-3.3	6,831	-0.05%
2024/05/17	2.3	210.09	0	0.00	209.00	2.3	6,992	0.03%
2024/05/16	1.5	213.67	0	0.00	210.50	1.5	7,020	0.02%
2024/05/15	0	0.00	5	218.00	217.00	-5	7,038	-0.07%
2024/05/13	0	0.00	1	220.00	219.00	-1	7,201	-0.01%
2024/05/10	0.2	208.50	0	0.00	210.50	0.2	7,130	0.00%
2024/05/09	1.5	209.83	0	0.00	208.00	1.5	7,297	0.02%
2024/05/08	2.5	209.69	0	0.00	209.50	2.5	7,447	0.03%
2024/04/30	1	214.43	0	0.00	210.00	1	8,213	0.01%
2024/04/29	1	227.00	0	0.00	220.50	1	8,180	0.01%
2024/04/26	0	0.00	1	226.50	227.50	-1	8,103	-0.01%
2024/04/24	1	210.00	0	0.00	209.00	1	7,906	0.01%
2024/04/22	0	208.50	3	208.00	207.00	-3	7,885	-0.04%
2024/04/19	0.3	220.12	0	0.00	215.00	0.3	7,795	0.00%
2024/04/18	0.5	227.50	1	233.00	225.50	-0.5	7,695	-0.01%
2024/04/17	3	228.00	0	0.00	229.00	3	7,574	0.04%
2024/04/11	0	0.00	0	241.00	242.00	0	7,431	0.00%
2024/04/10	0	0.00	3.8	236.97	240.00	-3.8	7,391	-0.05%
2024/04/09	1	227.00	0	0.00	231.00	1	7,358	0.01%
2024/04/03	0.8	226.50	0	0.00	227.00	0.8	7,334	0.01%
2024/03/25	3	233.17	0	0.00	237.00	3	7,892	0.04%
2024/03/22	0	0.00	1	235.00	236.50	-1	7,858	-0.01%
2024/03/21	1	237.00	0	0.00	236.50	1	7,785	0.01%
2024/03/19	1	241.00	0	0.00	239.50	1	7,963	0.01%
2024/03/18	0	0.00	3	241.00	244.50	-3	7,934	-0.04%
2024/03/15	0	235.50	0	0.00	234.00	0	7,914	0.00%
2024/03/12	0	0.00	1	230.00	236.00	-1	7,793	-0.01%
2024/03/11	1	219.00	0	0.00	229.50	1	7,722	0.01%
2024/03/08	1.2	221.58	1	243.00	222.50	0.2	7,635	0.00%
2024/03/07	1	236.00	0	0.00	240.00	1	7,314	0.01%
2024/03/06	0	0.00	2	243.75	241.00	-2	7,264	-0.03%
2024/03/05	1	243.00	0	241.50	241.00	1	7,259	0.01%
2024/03/04	0.5	246.00	0	0.00	246.50	0.5	7,191	0.01%
2024/03/01	3	245.83	3.1	250.51	253.00	-0.1	7,109	0.00%
2024/02/29	4	235.25	21	241.12	246.00	-17	6,948	-0.24%
2024/02/26	10	222.95	14.1	222.50	223.50	-4.1	6,590	-0.06%
2024/02/23	2	232.50	0	0.00	231.50	2	6,505	0.03%
2024/02/22	0	229.50	1	233.00	233.00	-1	6,498	-0.02%
2024/02/21	0	0.00	3	231.67	232.00	-3	6,489	-0.05%
2024/02/20	0	227.50	2	228.50	228.50	-2	6,446	-0.03%
2024/02/19	2	222.50	0	0.00	223.00	2	6,536	0.03%
2024/02/16	3	228.16	4	230.50	226.00	-1	6,577	-0.02%
2024/02/15	4	226.50	16.3	228.46	229.00	-12.3	6,481	-0.19%
2024/02/05	0	0.00	1.1	218.00	217.00	-1.1	6,278	-0.02%
2024/02/02	2	214.25	0	0.00	214.00	2	6,223	0.03%
2024/02/01	1	209.00	0	0.00	213.50	1	6,168	0.02%
2024/01/31	0.1	211.77	0	0.00	208.00	0.1	6,050	0.00%
2024/01/30	3.3	213.42	0	0.00	212.00	3.3	5,985	0.06%
2024/01/29	1	212.00	0	0.00	216.00	1	5,987	0.02%
2024/01/26	1	216.50	8	213.69	217.00	-7	5,799	-0.12%
2024/01/25	0	0.00	20	200.50	200.50	-20	5,280	-0.38%
2024/01/23	0	0.00	1	193.00	195.50	-1	5,071	-0.02%
2024/01/19	0	188.00	1	187.50	187.00	-1	4,987	-0.02%
2024/01/18	1	187.00	0	0.00	185.00	1	4,944	0.02%
2024/01/17	0.5	182.50	0	0.00	182.50	0.5	4,926	0.01%
2024/01/10	0	0.00	1	184.00	187.00	-1	5,293	-0.02%
2024/01/08	1	196.50	0	0.00	192.00	1	5,267	0.02%
2024/01/03	1	189.50	1.3	189.15	189.50	-0.3	5,427	-0.01%
2024/01/02	1	194.50	0	0.00	195.00	1	5,495	0.02%
2023/12/29	0	0.00	3	197.00	197.00	-3	5,531	-0.05%
2023/12/28	5	200.10	0	0.00	201.50	5	5,510	0.09%
2023/12/27	4	199.63	3	201.67	203.00	1	5,510	0.02%
2023/12/26	0	0.00	1	193.50	193.50	-1	5,340	-0.02%
2023/12/25	1	198.50	0	0.00	197.00	1	5,297	0.02%
2023/12/22	3	195.00	8.3	190.08	197.00	-5.3	5,205	-0.10%
2023/12/21	0.3	181.50	0	0.00	182.00	0.3	4,892	0.01%
2023/12/20	0	0.00	2.1	180.02	181.00	-2.1	4,888	-0.04%
2023/12/19	4	177.63	1	179.50	177.00	3	4,911	0.06%
2023/12/18	2	178.25	0	0.00	178.50	2	4,963	0.04%
2023/12/15	0	0.00	1	182.50	180.00	-1	5,028	-0.02%
2023/12/14	10	180.00	15.3	180.63	181.00	-5.3	4,950	-0.11%
2023/12/13	2	176.25	0	0.00	176.50	2	4,892	0.04%
2023/12/11	5	176.10	0	0.00	176.00	5	4,983	0.10%
2023/12/07	0	0.00	2	180.00	180.50	-2	5,225	-0.04%
2023/12/06	2.4	178.52	1	182.00	178.00	1.4	5,273	0.03%
2023/12/05	1	178.50	0	0.00	179.00	1	5,321	0.02%
2023/12/04	0.1	182.00	0	0.00	181.00	0.1	5,328	0.00%
2023/12/01	0	0.00	2	184.50	180.50	-2	5,345	-0.04%
2023/11/30	2	179.50	0	0.00	183.00	2	5,332	0.04%
2023/11/29	0.3	178.00	6.5	178.04	178.50	-6.2	5,283	-0.12%
2023/11/28	1	174.00	0	0.00	175.50	1	5,343	0.02%
2023/11/27	2	174.00	0	0.00	173.50	2	5,373	0.04%
2023/11/21	1.1	176.05	0	0.00	176.00	1.1	5,460	0.02%
2023/11/20	2.1	177.79	0	0.00	177.50	2.1	5,505	0.04%
2023/11/17	0	179.50	0	0.00	181.00	0	5,543	0.00%
2023/11/15	0	0.00	4	181.00	180.00	-4	5,481	-0.07%
2023/11/10	1	173.50	1	174.50	173.50	0	6,445	0.00%
2023/11/09	1	172.50	4	173.38	172.50	-3	6,645	-0.05%
2023/11/08	0	0.00	1	170.00	171.00	-1	6,735	-0.01%
2023/11/07	2.3	169.13	0	0.00	168.50	2.3	6,755	0.03%
2023/11/06	4.2	175.70	3	180.50	173.00	1.2	6,738	0.02%
2023/10/26	2.1	168.57	0	0.00	167.00	2.1	7,216	0.03%
2023/10/24	1	169.00	1	167.00	170.00	0	7,342	0.00%
2023/10/20	1	173.50	0	0.00	173.00	1	7,205	0.01%
2023/10/19	2	177.50	0	0.00	178.50	2	7,130	0.03%
2023/10/16	3	180.33	0	0.00	179.00	3	7,225	0.04%
2023/10/13	1	184.50	0	184.50	183.50	1	7,266	0.01%
2023/10/12	0	0.00	3	185.00	185.00	-3	7,245	-0.04%
2023/10/11	4.1	178.51	3	181.00	181.00	1.1	7,233	0.02%
2023/10/06	2	183.25	4	185.13	182.00	-2	7,202	-0.03%
2023/10/05	0	0.00	4	181.63	182.50	-4	7,158	-0.06%
2023/10/04	4.2	178.74	1	178.00	178.00	3.2	7,171	0.04%
2023/10/03	2	179.75	1	181.00	179.50	1	7,188	0.01%
2023/10/02	1	181.50	2	181.75	181.50	-1	7,202	-0.01%
2023/09/26	2	179.75	0	179.00	177.50	2	7,325	0.03%
2023/09/25	0	0.00	3	183.50	182.00	-3	7,373	-0.04%
2023/09/21	23	179.35	0	0.00	178.00	23	7,579	0.30%
2023/09/20	5	181.00	0	0.00	180.00	5	7,664	0.07%
2023/09/19	1.2	182.21	3	182.34	181.00	-1.8	7,767	-0.02%
2023/09/15	0	0.00	0	181.00	180.00	0	8,323	0.00%
2023/09/14	1	178.00	5	182.90	182.50	-4	8,376	-0.05%
2023/09/13	0.1	176.00	0	0.00	174.00	0.1	8,346	0.00%
2023/09/12	18	175.47	0.3	176.50	172.00	17.7	8,365	0.21%
2023/09/11	1	179.00	0	0.00	178.50	1	8,287	0.01%
2023/09/08	3	179.83	0	181.00	179.50	3	8,389	0.04%
2023/09/07	1	183.50	0	0.00	183.50	1	8,546	0.01%
2023/09/05	0.3	186.45	0	0.00	185.00	0.3	8,865	0.00%
2023/09/04	1	184.50	0	184.50	184.00	1	8,982	0.01%
2023/09/01	0.1	188.50	3	186.33	188.00	-3	9,011	-0.03%
2023/08/30	5	182.30	3	183.67	182.50	2	9,211	0.02%
2023/08/29	3	184.50	4	184.25	184.50	-1	9,456	-0.01%
2023/08/28	1	180.50	0	0.00	181.50	1	9,482	0.01%
2023/08/25	1	180.50	0	0.00	181.00	1	9,562	0.01%
2023/08/24	0	0.00	1	183.00	185.00	-1	9,619	-0.01%
2023/08/22	1	182.00	0	0.00	181.00	1	9,975	0.01%
2023/08/21	1	181.00	0	0.00	179.50	1	9,991	0.01%
2023/08/18	2	181.00	1	182.00	181.00	1	10,044	0.01%
2023/08/17	5	178.80	3	181.83	183.50	2	9,996	0.02%
2023/08/16	5	193.50	0	0.00	191.00	5	9,513	0.05%
2023/08/15	1	202.00	1	208.00	202.50	0	9,446	0.00%
2023/08/14	0.5	203.00	0	0.00	201.00	0.5	9,624	0.01%
2023/08/11	2	205.25	0	0.00	204.50	2	9,901	0.02%
2023/08/10	1	209.50	0	0.00	208.50	1	10,024	0.01%
2023/08/09	1	218.00	0	0.00	218.00	1	9,974	0.01%
2023/08/07	0	227.50	1	227.50	228.00	-1	9,996	-0.01%
2023/08/02	0	0.00	1	224.00	220.50	-1	9,958	-0.01%
2023/08/01	0	0.00	1.3	224.10	222.50	-1.3	10,227	-0.01%
2023/07/28	0	0.00	6.3	222.00	221.50	-6.3	10,400	-0.06%
2023/07/27	2.1	206.31	0	0.00	213.00	2.1	10,711	0.02%
2023/07/26	0.1	208.00	0	0.00	208.50	0.1	11,395	0.00%
2023/07/25	0.1	209.50	0	0.00	208.00	0.1	11,620	0.00%
2023/07/24	0.1	209.00	0	0.00	208.50	0.1	11,671	0.00%
2023/07/18	1	222.00	0	0.00	222.00	1	12,083	0.01%
2023/07/17	0.1	218.50	0	0.00	218.50	0.1	12,170	0.00%
2023/07/14	1	221.00	1	220.00	220.50	0	12,292	0.00%
2023/07/13	3.1	222.97	6	222.75	221.00	-3	12,382	-0.02%
2023/07/12	0.1	221.50	0	0.00	221.50	0.1	12,447	0.00%
2023/07/07	1	211.50	0	0.00	212.50	1	12,723	0.01%
2023/06/30	0	0.00	1	223.00	225.00	-1	13,825	-0.01%
2023/06/29	2	220.25	1	219.00	220.50	1	13,824	0.01%
2023/06/28	72	213.19	72	213.92	215.00	0	13,779	0.00%
2023/06/26	2	206.50	3	203.33	207.50	-1	13,656	-0.01%
2023/06/21	2	223.25	1	223.50	222.00	1	13,254	0.01%
2023/06/20	1.1	223.05	0	0.00	227.00	1.1	13,325	0.01%
2023/06/19	0.3	228.50	0	0.00	227.50	0.3	13,442	0.00%
2023/06/16	0.1	230.50	0.2	230.50	228.50	-0.1	13,454	0.00%
2023/06/15	0.5	232.40	2	230.50	231.00	-1.5	13,434	-0.01%
2023/06/14	0.1	235.00	0	0.00	235.00	0.1	13,455	0.00%
2023/06/13	11	233.32	12.7	235.46	241.00	-1.7	13,480	-0.01%
2023/06/12	4	231.50	5	230.60	226.50	-1	13,457	-0.01%
2023/06/09	0	0.00	1	225.50	227.00	-1	13,641	-0.01%
2023/06/08	1	221.50	0	219.50	216.00	1	13,800	0.01%
2023/06/07	1	224.50	0	0.00	226.50	1	14,437	0.01%
2023/06/06	0	0.00	5	225.50	224.50	-5	14,667	-0.03%
2023/06/05	5	223.50	2.2	220.09	222.50	2.8	14,787	0.02%
2023/06/02	1	218.00	5.1	214.94	218.00	-4.1	14,948	-0.03%
2023/06/01	1	206.50	0	0.00	209.00	1	15,102	0.01%
2023/05/31	1	207.50	0	0.00	207.00	1	15,223	0.01%
2023/05/30	3	206.83	1	208.50	205.50	2	15,284	0.01%
2023/05/29	0	0.00	8.1	215.94	205.00	-8.1	15,377	-0.05%
2023/05/26	1.1	210.29	12	207.63	211.00	-11	15,672	-0.07%
2023/05/25	2	201.75	1	203.00	204.00	1	15,576	0.01%
2023/05/24	0	0.00	2	203.00	203.50	-2	15,794	-0.01%
2023/05/22	10	198.00	1	198.00	196.00	9	16,029	0.06%
2023/05/18	31	199.08	31	199.95	198.50	0	16,664	0.00%
2023/05/17	1	202.50	4.1	204.24	204.00	-3.1	16,424	-0.02%
2023/05/16	0	0.00	3	195.67	198.00	-3	16,328	-0.02%
2023/05/15	1	191.50	1	191.00	191.00	0	16,291	0.00%
2023/05/12	1	188.00	0	0.00	193.00	1	16,487	0.01%
2023/05/11	1.1	190.77	0.1	189.50	189.00	1	16,727	0.01%
2023/05/10	3	190.00	2	190.50	191.00	1	16,947	0.01%
2023/05/09	0	0.00	2	193.50	192.00	-2	17,073	-0.01%
2023/05/08	84	191.17	87.1	192.90	192.50	-3.1	17,251	-0.02%
2023/05/05	3	199.83	0	0.00	198.00	3	17,369	0.02%
2023/05/04	2	197.50	3	196.00	196.50	-1	18,012	-0.01%
2023/05/03	14	197.21	14	197.96	197.00	0	18,098	0.00%
2023/05/02	8.1	193.63	6.2	192.88	197.50	1.9	17,881	0.01%
2023/04/28	0	0.00	5.3	190.50	190.50	-5.3	17,603	-0.03%
2023/04/27	81	174.36	81	175.22	173.50	0	17,597	0.00%
2023/04/26	0	175.00	1	175.00	175.50	-1	17,774	-0.01%
2023/04/25	1	173.00	26	172.62	170.00	-25	17,824	-0.14%
2023/04/24	26	175.27	32	177.36	173.50	-6	17,950	-0.03%
2023/04/21	31.2	171.04	2.1	172.26	172.00	29.1	17,974	0.16%
2023/04/20	1	170.00	0.1	169.50	167.00	0.9	18,203	0.00%
2023/04/19	5	170.90	0	172.00	171.00	5	18,613	0.03%
2023/04/18	2.1	170.76	24	169.50	171.50	-21.9	18,811	-0.12%
2023/04/17	1.2	173.17	0	0.00	172.00	1.2	19,005	0.01%
2023/04/14	2.1	173.00	2	173.50	173.50	0.1	19,254	0.00%
2023/04/12	0	0.00	0	175.50	175.00	0	19,500	0.00%
2023/04/11	0	0.00	2	179.50	178.50	-2	19,579	-0.01%
2023/04/10	13	177.43	43.1	181.03	178.00	-30.1	19,623	-0.15%
2023/04/07	6.2	171.28	4	171.13	172.00	2.2	19,333	0.01%
2023/04/06	57.3	177.27	0.1	175.25	171.00	57.2	19,087	0.30%
2023/03/31	0	184.50	1	185.49	184.50	-1	18,757	-0.01%
2023/03/30	0	0.00	2	184.25	184.50	-2	18,956	-0.01%
2023/03/29	0	0.00	5	182.00	179.50	-5	18,944	-0.03%
2023/03/28	1	181.50	0	0.00	182.00	1	19,128	0.01%
2023/03/27	0	0.00	3	184.17	185.00	-3	19,233	-0.02%
2023/03/24	8	182.88	10	184.05	184.00	-2	19,458	-0.01%
2023/03/23	4.1	181.15	0	181.00	181.00	4.1	19,549	0.02%
2023/03/22	1.1	182.59	26	183.48	182.50	-24.9	20,129	-0.12%
2023/03/21	0	0.00	8	179.00	178.50	-8	20,311	-0.04%
2023/03/17	0	0.00	19	176.61	175.50	-19	20,951	-0.09%
2023/03/16	1.5	173.83	0	0.00	173.50	1.5	21,229	0.01%
2023/03/15	12	176.79	1	176.50	174.00	11	21,596	0.05%
2023/03/14	1.1	177.77	0	0.00	174.00	1.1	21,825	0.01%
2023/03/13	0	0.00	15	176.50	176.00	-15	21,869	-0.07%
2023/03/10	27.9	181.15	1	181.00	180.00	26.9	21,694	0.12%
2023/03/09	1	202.49	7	203.86	199.50	-6	21,317	-0.03%
2023/03/08	1	198.00	0	0.00	201.00	1	21,404	0.00%
2023/03/07	57	206.66	18	209.03	205.00	39	21,612	0.18%
2023/03/06	2	206.75	4	207.38	207.50	-2	21,672	-0.01%
2023/03/03	1	193.00	0	0.00	192.50	1	21,756	0.00%
2023/03/02	0	0.00	6	195.00	194.50	-6	22,171	-0.03%
2023/03/01	7.1	193.00	0	0.00	193.00	7.1	22,508	0.03%
2023/02/24	17	194.71	19.1	195.33	194.50	-2.1	22,873	-0.01%
2023/02/23	7	201.57	3	202.00	202.00	4	23,262	0.02%
2023/02/22	3.2	204.84	0	0.00	202.00	3.2	24,058	0.01%
2023/02/21	1.1	206.57	7	208.71	210.00	-6	24,129	-0.02%
2023/02/20	2	204.00	0	0.00	203.50	2	24,377	0.01%
2023/02/17	1	206.00	2	206.75	206.00	-1	25,053	0.00%
2023/02/16	3	204.17	4	204.13	206.00	-1	25,127	0.00%
2023/02/15	0.2	191.67	0	0.00	191.00	0.2	24,963	0.00%
2023/02/14	4	195.88	5	196.50	194.00	-1	25,384	0.00%
2023/02/10	4.1	196.41	3	193.50	193.00	1.1	25,850	0.00%
2023/02/09	11	195.32	10	196.40	196.50	1	26,118	0.00%
2023/02/08	15	194.27	17	192.65	193.00	-2	26,283	-0.01%
2023/02/07	1	192.00	1	190.50	193.00	0	26,566	0.00%
2023/02/06	6	192.42	5	192.60	191.50	1	26,647	0.00%
2023/02/03	3	192.17	3.3	191.08	190.50	-0.3	26,670	0.00%
2023/02/02	5	189.60	21.4	187.47	190.50	-16.4	26,475	-0.06%
2023/02/01	1	176.00	12	176.25	179.00	-11	26,112	-0.04%
2023/01/31	3	173.83	2	173.25	172.50	1	26,147	0.00%
2023/01/30	10	174.50	3	176.48	173.50	7	26,138	0.03%
2023/01/17	1.1	176.00	0	0.00	176.00	1.1	25,983	0.00%
2023/01/16	0	0.00	1	173.50	176.50	-1	26,111	0.00%
2023/01/13	2	172.50	2	171.75	173.00	0	26,318	0.00%
2023/01/12	1	176.00	2	174.75	172.00	-1	26,425	0.00%
2023/01/11	10	173.00	10	174.00	174.00	0	26,403	0.00%
2023/01/10	3.1	175.66	26	175.71	173.50	-23	26,451	-0.09%
2023/01/09	21	174.62	1	172.50	172.50	20	26,265	0.08%
2023/01/06	2.1	168.54	1	172.00	172.00	1.1	26,179	0.00%
2023/01/05	0	0.00	1	167.00	165.00	-1	26,179	0.00%
2023/01/04	1	171.00	2	175.00	170.00	-1	26,238	0.00%
2023/01/03	2	170.00	4	169.88	170.50	-2	26,247	-0.01%
2022/12/30	0	0.00	1	164.00	161.00	-1	26,196	0.00%
2022/12/29	5	162.10	4	159.13	164.00	1	26,189	0.00%
2022/12/28	2	162.00	3.1	164.98	161.00	-1.1	26,216	0.00%
2022/12/27	1.1	167.17	8	168.75	168.00	-6.9	26,263	-0.03%
2022/12/26	2	169.00	5	169.00	166.00	-3	26,416	-0.01%
2022/12/22	6	165.33	2	169.75	169.50	4	26,847	0.01%
2022/12/21	3	164.52	0	0.00	164.00	3	26,905	0.01%
2022/12/20	1.4	166.43	0	0.00	164.00	1.4	26,953	0.01%
2022/12/19	3	171.01	1	172.00	169.50	2	27,091	0.01%
2022/12/16	2	169.50	5	173.00	168.00	-3	27,192	-0.01%
2022/12/15	4	177.88	5	177.90	177.00	-1	27,037	0.00%
2022/12/14	6	173.08	13	173.89	178.50	-7	26,864	-0.03%
2022/12/13	7	168.08	2	168.50	165.00	5	26,294	0.02%
2022/12/12	0	172.50	1.1	168.45	171.00	-1	26,022	0.00%
2022/12/09	14.2	171.21	12	173.67	170.00	2.2	25,876	0.01%
2022/12/08	7	170.64	2	171.50	169.50	5	25,677	0.02%
2022/12/07	10	174.65	7	172.86	172.00	3	25,533	0.01%
2022/12/06	7	183.57	4	183.63	181.50	3	25,368	0.01%
2022/12/05	0	0.00	8	185.69	186.00	-8	25,288	-0.03%
2022/12/02	3	178.06	3	179.83	181.00	0	25,249	0.00%
2022/12/01	20	180.38	22.6	180.63	177.50	-2.6	25,343	-0.01%
2022/11/30	19.1	175.90	13	175.50	181.00	6.1	25,232	0.02%
2022/11/29	18.4	178.64	2	182.50	177.00	16.4	25,069	0.07%
2022/11/28	2.1	180.45	5	181.30	184.00	-2.9	24,844	-0.01%
2022/11/25	3.3	179.70	5	177.91	177.50	-1.7	24,664	-0.01%
2022/11/24	5.2	175.86	13	174.54	178.00	-7.8	24,408	-0.03%
2022/11/23	14.5	166.28	13	167.73	169.00	1.5	24,076	0.01%
2022/11/22	10	164.10	5	164.40	163.50	5	23,799	0.02%
2022/11/21	9	161.17	9	164.56	164.00	0	23,469	0.00%
2022/11/18	20.4	172.33	2.2	170.91	170.00	18.3	22,849	0.08%
2022/11/17	2	188.50	3	186.50	188.50	-1	22,015	0.00%
2022/11/16	4.4	180.16	3	181.50	182.50	1.4	21,904	0.01%
2022/11/15	18	183.39	5	182.70	178.50	13	21,782	0.06%
2022/11/14	0	0.00	4	190.00	193.50	-4	21,755	-0.02%
2022/11/11	13	189.88	17	191.65	189.50	-4	22,085	-0.02%
2022/11/10	15.1	186.61	11	185.45	185.00	4.1	21,815	0.02%
2022/11/09	13.5	200.89	3	195.50	195.00	10.5	21,644	0.05%
2022/11/08	30	207.93	22	206.57	203.00	8	21,457	0.04%
2022/11/07	6	210.08	3	209.50	208.00	3	21,297	0.01%
2022/11/04	1	215.50	1	211.00	217.00	0	20,999	0.00%
2022/11/03	7	208.43	7	212.29	212.50	0	20,765	0.00%
2022/11/02	2.1	200.54	2	199.50	200.50	0.1	20,781	0.00%
2022/11/01	1	202.00	1	201.00	202.00	0	20,920	0.00%
2022/10/31	12	207.25	12	205.63	205.50	0	20,907	0.00%
2022/10/28	10	199.00	13	200.12	207.00	-3	20,928	-0.01%
2022/10/27	1	185.00	2	186.75	196.00	-1	20,654	0.00%
2022/10/26	0	0.00	1	184.01	186.00	-1	20,510	0.00%
2022/10/25	6.1	181.81	4.2	183.41	182.50	2	20,514	0.01%
2022/10/24	20	186.93	22	185.52	185.00	-2	20,460	-0.01%
2022/10/21	16.2	188.79	14	185.36	183.50	2.2	20,432	0.01%
2022/10/20	10.1	194.35	5	194.50	200.50	5.1	20,179	0.03%
2022/10/19	17	203.76	22	202.36	201.00	-5	20,098	-0.02%
2022/10/18	17.1	207.16	17.2	205.80	205.00	-0.1	20,078	0.00%
2022/10/17	10.2	204.68	10	197.95	205.00	0.2	20,107	0.00%
2022/10/14	1.1	212.95	1	215.00	206.50	0.1	19,989	0.00%
2022/10/13	10	200.00	10	200.00	200.00	0	19,795	0.00%
2022/10/11	11.5	201.85	10	201.00	201.00	1.5	19,656	0.01%
2022/10/07	3	218.00	3	219.17	221.00	0	19,904	0.00%
2022/10/06	10	215.00	10.1	215.98	218.00	-0.1	20,385	0.00%
2022/10/05	10	219.00	10	220.00	219.00	0	20,750	0.00%
2022/10/04	1	216.00	1	218.50	218.50	0	21,066	0.00%
2022/10/03	1.1	203.18	1	206.00	209.00	0.1	21,333	0.00%
2022/09/30	0	0.00	2	207.75	212.00	-2	21,793	-0.01%
2022/09/29	24	207.96	24	205.77	206.50	0	22,711	0.00%
2022/09/28	12	205.08	11	207.45	205.50	1	23,035	0.00%
2022/09/27	4	217.25	4	215.25	219.00	0	23,768	0.00%
2022/09/26	11	217.82	10	216.90	215.50	1	24,268	0.00%
2022/09/23	3	229.16	4	225.50	227.00	-1	24,475	0.00%
2022/09/22	2	235.75	1	237.00	238.50	1	24,749	0.00%
2022/09/20	10	237.00	10	235.50	235.50	0	25,011	0.00%
2022/09/16	1	236.00	2	235.75	234.50	-1	25,504	0.00%
2022/09/15	11	242.14	16	240.94	240.00	-5	26,060	-0.02%
2022/09/14	5	240.50	0	0.00	242.50	5	26,125	0.02%
2022/09/13	2	243.25	2	245.75	248.50	0	26,249	0.00%
2022/09/12	10	244.00	10	237.50	237.50	0	26,185	0.00%
2022/09/08	4	239.38	3	238.67	240.50	1	26,324	0.00%
2022/09/07	4	227.38	4.1	229.28	228.50	-0.1	26,382	0.00%
2022/09/06	0	233.00	0	0.00	232.50	0	26,387	0.00%
2022/09/05	10	239.00	10	242.50	243.00	0	26,468	0.00%
2022/09/02	0	238.00	8	245.99	242.00	-8	26,588	-0.03%
2022/09/01	10	236.00	7	233.50	233.50	3	26,784	0.01%
2022/08/31	8	242.31	1	240.00	239.50	7	26,958	0.03%
2022/08/30	3	238.00	10	245.39	247.00	-7	26,980	-0.03%
2022/08/29	2	237.25	0	0.00	240.50	2	27,013	0.01%
2022/08/26	11.1	242.08	3	240.00	240.00	8.1	27,221	0.03%
2022/08/25	1	245.50	4	245.38	244.00	-3	27,195	-0.01%
2022/08/24	3	244.00	0	0.00	241.00	3	27,382	0.01%
2022/08/23	4	243.25	5	242.00	243.50	-1	27,788	0.00%
2022/08/22	11	243.50	18	247.36	243.50	-7	28,218	-0.02%
2022/08/19	19	247.39	11	244.86	241.50	8	28,532	0.03%
2022/08/18	18	227.44	20	224.48	238.00	-2	28,229	-0.01%
2022/08/17	25	215.88	26	216.73	216.50	-1	28,012	0.00%
2022/08/16	1	217.00	2	217.50	217.00	-1	28,013	0.00%
2022/08/15	3	203.83	15	204.00	211.50	-12	28,004	-0.04%
2022/08/12	3	195.00	2	196.25	198.00	1	28,163	0.00%
2022/08/11	11	198.95	2	201.50	197.00	9	28,840	0.03%
2022/08/10	2	197.50	0	0.00	196.50	2	29,292	0.01%
2022/08/09	12	192.25	14	195.46	201.00	-2	29,733	-0.01%
2022/08/08	11	200.91	22.2	199.31	205.00	-11.2	29,733	-0.04%
2022/08/05	10	189.00	16	193.91	195.00	-6	29,821	-0.02%
2022/08/04	2	182.25	4	184.50	188.00	-2	29,883	-0.01%
2022/08/03	22	182.73	20	182.75	181.00	2	30,183	0.01%
2022/08/02	10	184.00	10	185.00	186.00	0	30,199	0.00%
2022/08/01	10	190.00	10	189.50	189.50	0	30,270	0.00%
2022/07/29	13	191.92	11	194.05	195.50	2	30,443	0.01%
2022/07/28	2	192.50	5	191.40	191.00	-3	30,465	-0.01%
2022/07/27	2	186.00	3	185.17	187.00	-1	30,360	0.00%
2022/07/25	0	0.00	1	185.00	185.50	-1	30,679	0.00%
2022/07/22	1	188.00	1	188.00	188.00	0	30,740	0.00%
2022/07/21	0	0.00	2	185.50	186.00	-2	30,751	-0.01%
2022/07/20	4	180.88	4	183.75	180.50	0	30,838	0.00%
2022/07/19	2	175.00	0	178.00	174.50	2	30,855	0.01%
2022/07/18	6	177.83	5	177.50	176.00	1	30,902	0.00%
2022/07/14	1	173.50	3	169.33	175.50	-2	30,749	-0.01%
2022/07/13	15	170.33	12	172.29	166.00	3	30,353	0.01%
2022/07/12	0	0.00	3	166.50	168.50	-3	29,951	-0.01%
2022/07/11	3	167.50	3	166.50	166.50	0	29,701	0.00%
2022/07/08	5	170.80	7	171.21	170.50	-2	29,604	-0.01%
2022/07/07	20.1	155.42	20	155.70	168.00	0.1	29,163	0.00%
2022/07/06	2	162.50	6	162.33	160.50	-4	28,192	-0.01%
2022/07/05	13	165.23	12	161.58	162.00	1	27,920	0.00%
2022/07/04	7	168.14	6	167.50	170.00	1	27,225	0.00%
2022/07/01	3	172.00	2.1	173.42	170.00	0.9	26,936	0.00%
2022/06/30	14	197.67	1	206.00	188.50	13	26,824	0.05%
2022/06/29	12	201.59	12	206.58	209.00	0	26,768	0.00%
2022/06/28	1	202.50	1	203.50	205.00	0	27,221	0.00%
2022/06/27	1	202.01	10	200.00	204.00	-9	27,511	-0.03%
2022/06/24	11	196.86	1	197.50	196.00	10	27,640	0.04%
2022/06/23	40	196.49	14	197.29	197.00	26	27,833	0.09%
2022/06/22	18	192.05	5	190.50	188.50	13	28,270	0.05%
2022/06/21	15	191.50	16.2	194.01	199.00	-1.2	28,926	0.00%
2022/06/20	11	194.77	15	198.67	192.50	-4	29,007	-0.01%
2022/06/17	18	195.12	17	196.71	204.50	1	29,177	0.00%
2022/06/16	14	204.46	12	201.83	201.00	2	28,823	0.01%
2022/06/15	19	206.68	12	204.08	203.50	7	29,010	0.02%
2022/06/14	21	205.43	19	206.71	211.00	2	29,119	0.01%
2022/06/13	2	213.50	7	211.29	208.50	-5	28,965	-0.02%
2022/06/10	2	212.75	4	212.88	219.00	-2	28,896	-0.01%
2022/06/09	11	209.36	19	211.74	212.00	-8	28,690	-0.03%
2022/06/08	19	200.32	21.1	203.46	206.50	-2.1	28,613	-0.01%
2022/06/07	12.7	197.28	10	198.50	200.50	2.7	28,659	0.01%
2022/06/06	22.3	205.03	11	202.05	202.50	11.3	28,801	0.04%
2022/06/02	12	209.88	12	210.38	209.00	0	28,755	0.00%
2022/06/01	4	210.25	3.2	210.21	209.50	0.8	28,898	0.00%
2022/05/31	13	207.15	12	204.00	203.00	1	28,582	0.00%
2022/05/30	22.4	210.83	20	211.70	207.00	2.4	28,155	0.01%
2022/05/27	12.1	199.79	13.2	203.51	212.50	-1.2	27,660	0.00%
2022/05/26	12	197.21	17.1	199.03	198.00	-5.1	27,239	-0.02%
2022/05/25	12	190.17	11.4	191.27	195.00	0.6	28,257	0.00%
2022/05/24	25	193.62	26.8	194.25	191.00	-1.8	28,262	-0.01%
2022/05/23	18.9	197.74	15.5	197.24	194.50	3.5	28,328	0.01%
2022/05/20	15.1	199.07	14	199.75	200.50	1.1	28,185	0.00%
2022/05/19	6.3	191.90	9	192.83	200.50	-2.7	27,834	-0.01%
2022/05/18	7.1	186.24	18.1	187.74	193.50	-11	27,147	-0.04%
2022/05/17	7.2	181.04	35	182.77	186.50	-27.8	26,881	-0.10%
2022/05/16	3	175.50	28	176.16	178.50	-25	26,522	-0.09%
2022/05/13	4.1	165.33	5	166.20	169.00	-0.9	26,300	0.00%
2022/05/12	34.1	167.74	0	0.00	165.50	34.1	26,146	0.13%
2022/05/11	3	175.17	17.5	177.17	173.00	-14.5	26,127	-0.06%
2022/05/10	10	169.50	10	173.00	173.00	0	26,129	0.00%
2022/05/09	2	172.50	3	172.33	170.00	-1	26,308	0.00%
2022/05/06	6	166.92	3	168.50	172.50	3	26,350	0.01%
2022/05/05	2	172.50	15	172.03	173.50	-13	26,415	-0.05%
2022/05/04	45.5	169.33	5	167.00	167.00	40.5	26,359	0.15%
2022/05/03	9	171.72	20	173.35	171.50	-11	26,392	-0.04%
2022/04/29	19	177.45	35	177.01	174.00	-16	26,523	-0.06%
2022/04/28	25	170.80	21	172.21	169.50	4	26,444	0.02%
2022/04/27	9	172.22	13	170.50	175.00	-4	26,567	-0.02%
2022/04/26	3	173.00	1	172.00	175.00	2	26,696	0.01%
2022/04/25	10	170.45	4	171.25	169.50	6	26,938	0.02%
2022/04/22	6	181.83	7	182.36	180.50	-1	26,942	0.00%
2022/04/21	10	184.75	12.1	184.59	185.00	-2.1	27,071	-0.01%
2022/04/20	3.1	181.45	4	183.25	179.00	-0.9	27,297	0.00%
2022/04/19	4	177.88	3	177.83	177.00	1	27,306	0.00%
2022/04/18	3	170.50	13	173.54	169.50	-10	27,393	-0.04%
2022/04/15	12	172.33	1	175.50	170.50	11	27,735	0.04%
2022/04/14	1	176.00	11	179.00	179.50	-10	28,304	-0.04%
2022/04/13	0	0.00	1	173.00	173.00	-1	28,427	0.00%
2022/04/12	2	169.25	1	169.50	169.50	1	28,619	0.00%
2022/04/11	3.1	166.84	2	169.00	168.00	1.1	28,722	0.00%
2022/04/08	2	173.25	2	173.75	174.50	0	28,998	0.00%
2022/04/07	4	171.75	6	171.67	168.00	-2	28,841	-0.01%
2022/04/06	17	176.68	13	174.69	176.50	4	28,591	0.01%
2022/04/01	8	179.81	4	179.75	180.50	4	28,306	0.01%
2022/03/31	1	184.00	6	183.58	185.00	-5	28,140	-0.02%
2022/03/30	11	181.14	3	179.17	179.50	8	28,215	0.03%
2022/03/29	3	179.50	1	176.50	179.50	2	27,933	0.01%
2022/03/28	6	179.42	10.1	173.75	181.50	-4.1	27,650	-0.01%
2022/03/25	15	177.60	7.2	177.34	177.00	7.8	27,280	0.03%
2022/03/24	8	162.75	16.1	167.17	172.50	-8.1	26,557	-0.03%
2022/03/23	3	155.67	16.1	157.08	157.00	-13.1	25,865	-0.05%
2022/03/22	2.1	150.43	8	150.69	153.00	-5.9	26,108	-0.02%
2022/03/18	2	143.00	9.1	144.94	145.50	-7.1	26,077	-0.03%
2022/03/17	1.2	136.74	26	138.44	140.00	-24.9	25,941	-0.10%
2022/03/16	10	129.25	0.2	130.00	130.00	9.8	25,870	0.04%
2022/03/15	11	132.14	1.1	133.55	126.50	9.9	26,235	0.04%
2022/03/14	1	133.53	1	132.00	136.00	0	26,500	0.00%
2022/03/11	12	130.08	12.1	131.82	132.00	-0.1	26,591	0.00%
2022/03/10	2.1	132.93	7	131.64	131.00	-4.9	26,570	-0.02%
2022/03/09	5.1	133.67	7	132.43	134.50	-1.9	26,616	-0.01%
2022/03/08	4	135.76	7	134.57	130.00	-3	26,447	-0.01%
2022/03/07	1	138.00	3.2	138.21	138.00	-2.2	26,398	-0.01%
2022/03/04	2.1	143.62	0	145.00	147.00	2	26,573	0.01%
2022/03/03	2	146.75	3	149.00	146.50	-1	26,961	0.00%
2022/03/02	8	146.63	3	148.82	146.50	5	27,141	0.02%
2022/03/01	1.1	148.60	1	150.00	150.00	0.1	27,201	0.00%
2022/02/25	0.1	151.00	2	150.50	147.50	-2	27,962	-0.01%
2022/02/24	10	150.25	15.3	151.51	147.00	-5.3	26,920	-0.02%
2022/02/23	3.2	151.50	7	151.44	152.50	-3.9	27,583	-0.01%
2022/02/22	1	144.00	1.4	147.54	146.00	-0.4	28,880	0.00%
2022/02/21	0	0.00	3	148.00	149.00	-3	28,897	-0.01%
2022/02/18	4.5	145.65	4.2	146.10	146.00	0.3	28,964	0.00%
2022/02/17	9.1	144.23	17	145.65	146.00	-7.9	28,875	-0.03%
2022/02/16	10	140.31	1	142.00	140.50	9	28,656	0.03%
2022/02/15	2.2	139.37	7	140.92	138.00	-4.9	28,612	-0.02%
2022/02/14	13.1	144.41	2.1	141.51	141.50	11.1	28,361	0.04%
2022/02/11	5	149.10	1	148.50	148.50	4	28,145	0.01%
2022/02/10	21	156.73	2.1	154.39	152.00	19	28,105	0.07%
2022/02/09	4.2	157.34	4	158.50	156.50	0.2	27,722	0.00%
2022/02/08	2	155.49	4.2	155.63	154.00	-2.2	27,684	-0.01%
2022/02/07	0.3	151.17	24.5	151.79	157.50	-24.2	27,610	-0.09%
2022/01/26	4	147.38	2.5	145.70	146.50	1.5	27,338	0.01%
2022/01/25	1	151.00	0	0.00	147.50	1	27,662	0.00%
2022/01/24	19	151.37	19	152.50	154.50	0	27,855	0.00%
2022/01/21	27	152.87	28	152.82	153.00	-1	27,721	0.00%
2022/01/20	22	156.64	11	154.68	155.50	11	27,787	0.04%
2022/01/19	16.2	158.31	18.4	159.13	160.00	-2.2	27,546	-0.01%
2022/01/18	7.1	151.96	9.1	156.94	157.50	-2	27,586	-0.01%
2022/01/17	2.1	150.79	20	151.15	153.00	-17.9	27,342	-0.07%
2022/01/14	8	144.19	1	143.00	149.50	7	27,570	0.03%
2022/01/13	18.2	139.77	27	140.52	145.50	-8.8	27,268	-0.03%
2022/01/12	18	142.61	13.2	144.08	146.00	4.9	26,742	0.02%
2022/01/11	2	149.75	1	150.00	148.00	1	26,472	0.00%
2022/01/10	4.1	148.18	3	148.66	147.00	1.1	26,245	0.00%
2022/01/07	29.1	153.90	16	150.09	150.00	13.1	25,915	0.05%
2022/01/06	35	156.17	27.1	152.59	158.50	7.9	25,141	0.03%
2022/01/05	20	156.55	24	153.42	152.00	-4	24,830	-0.02%
2022/01/04	19	155.89	14.1	155.87	156.50	4.9	24,805	0.02%
2022/01/03	19.1	157.43	16	156.66	155.00	3.1	24,513	0.01%
2021/12/30	16.2	147.23	34	148.72	151.00	-17.8	23,918	-0.07%
2021/12/29	5	146.20	12	146.17	146.00	-7	23,910	-0.03%
2021/12/28	8	147.50	18	148.22	148.50	-10	24,017	-0.04%
2021/12/27	21	147.69	23.1	148.33	146.50	-2.1	23,982	-0.01%
2021/12/24	182	148.83	202.2	147.77	148.00	-20.2	23,720	-0.09%	大買/大賣/
2021/12/23	81	141.99	39.2	141.48	142.50	41.8	22,952	0.18%
2021/12/22	14	136.79	58	137.87	138.00	-44	23,031	-0.19%
2021/12/21	92.1	135.98	30	135.92	136.50	62.1	23,073	0.27%
2021/12/20	82	138.07	72	134.47	134.00	10	23,026	0.04%
2021/12/17	4	140.75	4	142.75	143.00	0	23,008	0.00%
2021/12/16	9	141.83	34	140.47	143.00	-25	22,816	-0.11%
2021/12/15	3	134.83	2	133.00	135.00	1	22,129	0.00%
2021/12/14	31	133.05	34.2	131.29	135.00	-3.2	21,914	-0.01%
2021/12/13	69	137.58	50	138.49	135.00	19	21,607	0.09%
2021/12/10	79.2	130.83	88.5	132.01	136.00	-9.3	21,243	-0.04%
2021/12/09	25.2	132.42	5	134.30	131.50	20.2	20,944	0.10%
2021/12/08	14	129.21	24	131.52	133.00	-10	20,495	-0.05%
2021/12/07	5	126.00	30	126.38	129.00	-25	20,086	-0.12%
2021/12/06	13.1	122.27	2	121.75	123.00	11.1	19,850	0.06%
2021/12/03	35.1	122.19	60	122.91	127.00	-24.9	19,809	-0.13%
2021/12/02	21	118.71	11	119.86	118.00	10	19,497	0.05%
2021/12/01	11.6	121.86	0	0.00	122.00	11.6	19,303	0.06%
2021/11/30	37.2	123.02	42.2	124.29	125.50	-5.1	19,069	-0.03%
2021/11/29	4	121.38	7	121.50	123.00	-3	18,690	-0.02%
2021/11/26	12	117.67	4	117.50	116.50	8	18,253	0.04%
2021/11/25	3	123.50	10	121.70	124.00	-7	18,128	-0.04%
2021/11/24	35.2	121.88	14.1	121.37	121.50	21.1	18,025	0.12%
2021/11/23	4	120.38	9	118.72	122.00	-5	17,380	-0.03%
2021/11/22	11.5	119.26	5.3	120.72	121.00	6.2	17,102	0.04%
2021/11/19	23	114.59	29	115.43	117.00	-6	16,077	-0.04%
2021/11/18	0	0.00	0	106.50	106.50	0	14,565	0.00%
2021/11/17	5	95.04	22.1	95.24	97.00	-17.1	14,477	-0.12%
2021/11/16	25.1	93.23	14	92.87	93.00	11.1	14,555	0.08%
2021/11/15	5	93.00	3.1	92.43	92.90	1.9	14,594	0.01%
2021/11/12	5	94.06	8	94.44	94.00	-3	14,618	-0.02%
2021/11/11	11.1	91.93	14	92.29	91.30	-3	14,472	-0.02%
2021/11/10	4	90.35	3.1	90.98	90.40	1	14,615	0.01%
2021/11/09	8.1	91.76	15.5	92.68	90.40	-7.4	14,599	-0.05%
2021/11/08	24.1	89.45	9	88.48	88.30	15.1	14,387	0.10%
2021/11/05	19.2	88.23	20	90.94	93.40	-0.8	14,490	-0.01%
2021/11/04	5.1	91.61	9	93.48	90.60	-3.9	14,242	-0.03%
2021/11/03	20	93.44	18	93.54	93.70	2	14,336	0.01%
2021/11/02	5	95.80	6.2	94.79	93.10	-1.2	14,258	-0.01%
2021/11/01	6	95.10	16.2	94.19	95.60	-10.2	13,772	-0.07%
2021/10/29	12	91.83	11	91.73	91.90	1	13,483	0.01%
2021/10/28	22.3	89.96	24	90.45	90.90	-1.7	13,464	-0.01%
2021/10/27	14	88.29	4	88.30	88.20	10	13,179	0.08%
2021/10/26	4.1	89.71	10	88.85	88.30	-5.9	13,181	-0.04%
2021/10/25	7.1	86.60	1	87.10	87.10	6.1	12,835	0.05%
2021/10/22	10	85.28	12	84.37	86.60	-2	12,899	-0.02%
2021/10/21	1	81.80	0	0.00	81.10	1	12,593	0.01%
2021/10/20	0	0.00	1	82.65	81.10	-1	12,804	-0.01%
2021/10/19	5	80.70	5.1	81.49	82.00	-0.1	12,849	0.00%
2021/10/15	0.1	78.60	20.4	78.63	79.00	-20.3	13,101	-0.15%
2021/10/14	12.3	76.11	1	77.60	74.50	11.3	13,458	0.08%
2021/10/13	1	77.00	1	79.20	77.30	0	13,687	0.00%
2021/10/12	1.1	78.50	10	78.62	78.90	-8.9	13,570	-0.07%
2021/10/08	0	0.00	1.2	74.20	74.00	-1.2	13,284	-0.01%
2021/10/07	0	0.00	3	72.00	72.60	-3	13,358	-0.02%
2021/10/06	6	71.15	10	72.09	70.70	-4	13,536	-0.03%
2021/10/05	7	68.86	6	69.00	70.60	1	13,501	0.01%
2021/10/04	9.2	70.52	0	0.00	69.00	9.2	13,401	0.07%
2021/10/01	3	72.47	0	0.00	72.50	3	13,377	0.02%
2021/09/30	4	73.68	2	74.70	73.80	2	13,553	0.01%
2021/09/29	8	74.34	0	0.00	73.10	8	13,839	0.06%
2021/09/28	8	78.80	2.2	79.13	78.70	5.9	13,692	0.04%
2021/09/27	2	82.25	6	82.02	82.40	-4	13,539	-0.03%
2021/09/24	0	0.00	12	81.19	82.50	-12	13,495	-0.09%
2021/09/23	1	76.70	0	0.00	78.80	1	13,274	0.01%
2021/09/22	0	0.00	1	75.60	75.70	-1	13,293	-0.01%
2021/09/17	0	76.20	1	75.50	75.70	-1	13,406	-0.01%
2021/09/15	1	76.00	2	76.95	76.20	-1	13,604	-0.01%
2021/09/14	3	78.70	3	78.50	78.10	0	13,889	0.00%
2021/09/13	4	78.18	1	77.92	77.50	3	14,245	0.02%
2021/09/10	0	78.90	3	79.03	78.90	-3	14,266	-0.02%
2021/09/09	2	76.10	0	0.00	77.30	2	14,264	0.01%
2021/09/08	0	76.20	2.2	76.57	76.30	-2.2	14,439	-0.02%
2021/09/07	0	73.90	0	0.00	75.20	0	14,533	0.00%
2021/09/06	0	0.00	0.1	76.32	75.20	-0.1	14,779	0.00%
2021/09/03	1.1	76.40	0	0.00	75.80	1.1	14,783	0.01%
2021/09/02	3	76.53	0	0.00	75.80	3	14,745	0.02%
2021/09/01	1	78.60	0	0.00	78.50	1	14,701	0.01%
2021/08/31	5.1	77.96	0	0.00	78.30	5.1	14,683	0.03%
2021/08/30	2	80.40	11	80.93	80.50	-9	14,568	-0.06%
2021/08/27	37	81.96	28.2	82.20	82.40	8.9	14,439	0.06%
2021/08/26	1	79.28	9	78.70	80.30	-8	14,087	-0.06%
2021/08/25	21.2	77.17	10	75.90	77.00	11.2	14,095	0.08%
2021/08/24	9	76.93	4	78.30	76.00	5	14,144	0.04%
2021/08/23	2	77.60	1	78.30	77.50	1	14,026	0.01%
2021/08/20	0.1	77.20	1	76.60	77.20	-1	13,897	-0.01%
2021/08/19	0	0.00	2	76.50	73.00	-2	13,602	-0.01%
2021/08/18	1.1	72.24	1	72.23	77.10	0.1	13,620	0.00%
2021/08/17	3	72.80	2	73.65	71.70	1	13,630	0.01%
2021/08/16	5	71.89	6.5	72.98	76.20	-1.5	13,559	-0.01%
2021/08/13	3	76.68	1	77.30	76.00	2	13,425	0.02%
2021/08/12	0	78.50	0	0.00	78.80	0	13,651	0.00%
2021/08/11	18	78.30	0	0.00	77.20	18	13,660	0.13%
2021/08/10	1	81.80	7	82.41	82.80	-6	13,480	-0.04%
2021/08/09	4	83.68	17.5	81.90	80.90	-13.5	13,602	-0.10%
2021/08/06	0	0.00	0	87.80	87.30	0	13,439	0.00%
2021/08/05	2	88.60	14	88.61	88.30	-12	13,551	-0.09%
2021/08/04	28	88.23	22	88.39	88.20	6	13,790	0.04%
2021/08/03	34	87.06	5.1	87.51	87.80	28.9	13,794	0.21%
2021/08/02	0	82.50	0	0.00	83.10	0	13,646	0.00%
2021/07/30	4	82.17	1	82.60	80.60	3	13,528	0.02%
2021/07/29	2	81.90	8	81.70	83.10	-6	13,469	-0.04%
2021/07/28	5.1	78.88	1	79.90	82.20	4.1	13,456	0.03%
2021/07/27	1	88.20	0	0.00	85.10	1	13,395	0.01%
2021/07/26	1	88.20	7	89.89	89.70	-6	13,392	-0.04%
2021/07/23	2	86.70	0	0.00	87.20	2	13,495	0.01%
2021/07/22	0.1	86.20	0	0.00	86.70	0.1	13,627	0.00%
2021/07/21	0.1	86.90	5	87.40	84.70	-4.9	13,517	-0.04%
2021/07/20	0	92.70	2	91.60	91.70	-2	13,586	-0.01%
2021/07/19	14	87.13	2	88.60	89.60	12	13,331	0.09%
2021/07/16	1	83.30	1	84.00	83.00	0	13,088	0.00%
2021/07/15	0	0.00	4	85.25	83.80	-4	13,148	-0.03%
2021/07/14	1	85.50	0	0.00	85.10	1	13,153	0.01%
2021/07/13	3	86.03	5	86.72	85.80	-2	13,029	-0.02%
2021/07/12	6	84.02	11	83.11	84.20	-5	12,905	-0.04%
2021/07/08	3	81.40	0	0.00	82.10	3	12,967	0.02%
2021/07/07	3.1	81.44	0	0.00	81.60	3.1	12,863	0.02%
2021/07/06	6	80.85	5	80.60	80.10	1	12,696	0.01%
2021/07/05	1	77.00	1	74.70	77.50	0	12,519	0.00%
2021/07/01	0	0.00	2	75.05	74.20	-2	12,619	-0.02%
2021/06/30	4	73.58	2	74.30	74.60	2	12,526	0.02%
2021/06/29	3	75.50	0	0.00	74.10	3	12,405	0.02%
2021/06/25	0	0.00	1	73.20	73.40	-1	12,329	-0.01%
2021/06/24	4	73.80	4	74.00	73.50	0	12,357	0.00%
2021/06/23	10	75.54	3	75.10	74.80	7	12,292	0.06%
2021/06/22	10	73.14	10	73.99	72.40	0	12,022	0.00%
2021/06/21	0	0.00	1	70.70	70.40	-1	11,687	-0.01%
2021/06/18	0	0.00	2.2	71.11	70.60	-2.2	11,698	-0.02%
2021/06/17	3	70.67	3	71.23	71.20	0	11,722	0.00%
2021/06/16	3.1	69.91	4	69.63	69.30	-0.9	11,791	-0.01%
2021/06/15	1	66.70	2.2	68.36	67.80	-1.2	11,687	-0.01%
2021/06/11	1	64.60	0	0.00	63.60	1	11,555	0.01%
2021/06/10	1	64.00	0	0.00	64.00	1	11,777	0.01%
2021/06/09	1	65.00	6	64.30	65.00	-5	11,889	-0.04%
2021/06/08	0	0.00	1	65.10	64.80	-1	11,937	-0.01%
2021/06/07	4	62.58	4	64.45	64.10	0	11,934	0.00%
2021/06/02	0	0.00	1	66.30	64.30	-1	11,861	-0.01%
2021/06/01	3	62.10	5	64.18	64.00	-2	11,763	-0.02%
2021/05/28	2	61.60	0	61.50	61.50	2	11,730	0.02%
2021/05/26	4	60.95	2	62.00	62.00	2	11,829	0.02%
2021/05/25	0	0.00	1	62.50	62.10	-1	11,766	-0.01%
2021/05/24	2	56.00	2	57.70	57.70	0	11,779	0.00%
2021/05/20	8	58.14	8	58.36	57.50	0	11,905	0.00%
2021/05/18	7	55.86	8	55.00	55.80	-1	12,099	-0.01%
2021/05/17	29	52.68	21	52.64	52.20	8	12,110	0.07%
2021/05/14	9	56.88	22	56.97	56.80	-13	11,978	-0.11%
2021/05/13	19	56.72	9	56.33	55.20	10	11,918	0.08%
2021/05/12	1	54.30	3	54.80	54.50	-2	11,847	-0.02%
2021/05/11	6	56.94	0.3	55.70	55.30	5.8	11,750	0.05%
2021/05/10	2	61.00	2	59.90	59.90	0	12,020	0.00%
2021/05/07	0	61.40	3	61.30	61.40	-3	12,225	-0.02%
2021/05/06	3	59.00	0	0.00	59.00	3	12,352	0.02%
2021/05/05	4	59.20	2.3	58.97	58.90	1.8	12,507	0.01%
2021/05/04	2	62.50	3	61.13	60.50	-1	12,696	-0.01%
2021/05/03	2	66.20	2	63.00	63.00	0	12,729	0.00%
2021/04/29	4.2	68.96	0	0.00	66.40	4.2	12,823	0.03%
2021/04/28	1	64.40	3	64.30	65.70	-2	12,537	-0.02%
2021/04/27	1	62.30	1	62.30	62.30	0	12,354	0.00%
2021/04/26	3.1	62.29	3	62.80	62.80	0.1	12,303	0.00%
2021/04/23	0	0.00	2	59.70	61.40	-2	11,914	-0.02%
2021/04/22	0	0.00	0.5	56.90	55.90	-0.5	11,783	0.00%
2021/04/21	0	57.60	2	57.80	57.30	-2	11,799	-0.02%
2021/04/20	2	57.00	4	56.93	57.40	-2	11,736	-0.02%
2021/04/19	0	55.50	0	0.00	55.60	0	11,704	0.00%
2021/04/16	2.1	55.37	0	55.90	55.20	2.1	11,708	0.02%
2021/04/15	1	55.89	3	55.70	56.00	-2	11,723	-0.02%
2021/04/14	1	53.30	0	0.00	52.90	1	11,656	0.01%
2021/04/13	0	0.00	3	55.00	54.00	-3	11,682	-0.03%
2021/04/12	4	55.08	1	55.00	54.60	3	12,037	0.02%
2021/04/09	5	55.50	21	55.67	55.30	-16	12,358	-0.13%
2021/04/08	2	56.40	0	0.00	57.00	2	12,227	0.02%
2021/04/07	1	56.50	8	56.84	56.70	-7	12,186	-0.06%
2021/04/06	1	54.90	0	0.00	54.90	1	12,081	0.01%
2021/04/01	0	0.00	1	54.80	55.00	-1	12,093	-0.01%
2021/03/31	1	55.10	1	55.00	55.10	0	12,061	0.00%
2021/03/29	0	0.00	3	55.00	54.20	-3	12,152	-0.02%
2021/03/26	0	0.00	10	54.60	54.50	-10	12,295	-0.08%
2021/03/24	4	54.18	3	54.03	54.30	1	12,934	0.01%
2021/03/23	1	53.70	0	0.00	53.40	1	13,027	0.01%
2021/03/22	2	54.90	2	54.25	54.70	0	13,350	0.00%
2021/03/19	1	53.40	0	0.00	54.80	1	13,461	0.01%
2021/03/18	1	54.20	2	53.50	53.90	-1	13,316	-0.01%
2021/03/17	0	0.00	2	52.30	52.60	-2	13,694	-0.01%
2021/03/16	2	53.00	0	0.00	53.50	2	13,719	0.01%
2021/03/15	0	0.00	2	51.80	52.10	-2	13,566	-0.01%
2021/03/12	2	50.60	0	0.00	50.40	2	13,435	0.01%
2021/03/11	2	51.10	3	50.77	51.10	-1	13,364	-0.01%
2021/03/10	1	49.25	1	49.75	49.20	0	13,455	0.00%
2021/03/09	1	49.40	2	50.30	49.40	-1	13,567	-0.01%
2021/03/08	1	48.35	12	49.08	49.20	-11	13,596	-0.08%
2021/03/03	1	50.80	0	0.00	50.90	1	13,466	0.01%
2021/03/02	16	51.89	1	51.90	50.80	15	13,458	0.11%
2021/02/26	1	50.50	1	50.50	50.50	0	13,419	0.00%
2021/02/24	7	50.59	7	50.27	49.70	0	13,605	0.00%
2021/02/22	1	53.50	5	53.74	53.00	-4	13,846	-0.03%
2021/02/19	14	51.84	1	51.90	52.60	13	13,716	0.09%
2021/02/18	16	52.05	5	50.68	52.60	11	13,480	0.08%
2021/02/17	0	0.00	9	49.64	49.35	-9	13,096	-0.07%
2021/02/05	1	47.90	0	0.00	48.05	1	12,921	0.01%
2021/02/04	13	48.55	9	48.59	48.50	4	12,838	0.03%
2021/02/03	4	49.39	6	49.58	49.90	-2	12,713	-0.02%
2021/02/02	3	49.45	1	49.60	49.60	2	12,568	0.02%
2021/02/01	14	49.71	12	50.14	50.50	2	12,400	0.02%
2021/01/29	8	49.39	8	49.21	49.10	0	11,970	0.00%
2021/01/28	10	48.33	8	47.20	47.20	2	11,788	0.02%
2021/01/27	2	49.98	0	0.00	49.55	2	11,599	0.02%
2021/01/26	3	49.45	3	49.63	49.25	0	11,336	0.00%
2021/01/25	2	48.20	9	48.68	48.60	-7	11,053	-0.06%
2021/01/22	5	48.00	3	47.68	48.10	2	10,747	0.02%
2021/01/20	1	43.70	0	0.00	43.35	1	10,307	0.01%
2021/01/19	0	0.00	5	44.20	44.55	-5	10,227	-0.05%
2021/01/18	1	43.90	0	0.00	44.80	1	10,163	0.01%
2021/01/15	1	44.75	0	0.00	44.30	1	10,066	0.01%
2021/01/14	0	0.00	4	45.25	45.25	-4	9,898	-0.04%
2021/01/11	0	0.00	5	47.80	47.80	-5	9,521	-0.05%
2021/01/07	10	48.50	5	48.30	48.15	5	9,418	0.05%
2021/01/06	0	0.00	2	48.70	47.05	-2	9,411	-0.02%
2021/01/05	10	48.50	10	48.75	49.00	0	9,338	0.00%
2021/01/04	10	48.66	12	48.75	48.50	-2	8,979	-0.02%
2020/12/31	0	0.00	1	46.15	45.80	-1	8,581	-0.01%
2020/12/28	1	46.70	0	0.00	46.65	1	8,355	0.01%
2020/12/24	0	0.00	6	46.27	45.45	-6	8,225	-0.07%
2020/12/22	1	45.50	0	0.00	45.50	1	8,084	0.01%
2020/12/21	0	0.00	1	47.50	48.20	-1	7,859	-0.01%
2020/12/18	0	0.00	2	48.25	46.10	-2	7,645	-0.03%
2020/12/17	0	0.00	1	46.50	46.30	-1	7,137	-0.01%
2020/12/16	2	46.75	5	45.71	46.90	-3	6,983	-0.04%
2020/12/15	17	45.91	16	44.68	43.80	1	6,570	0.02%
2020/12/14	2	45.40	7	45.32	46.00	-5	6,367	-0.08%
2020/12/11	49	44.75	83	44.72	45.40	-34	6,225	-0.55%
2020/12/10	2	42.50	2	43.25	43.45	0	5,707	0.00%
2020/12/07	0	0.00	3	42.92	42.90	-3	5,773	-0.05%
2020/12/03	5	43.08	2	42.83	42.75	3	5,731	0.05%
2020/12/01	5	42.00	12	42.25	42.50	-7	5,581	-0.13%
2020/11/30	1	41.80	0	0.00	41.00	1	5,576	0.02%
2020/11/27	0	0.00	1	41.85	41.75	-1	5,694	-0.02%
2020/11/26	1	42.05	0	0.00	41.95	1	5,804	0.02%
2020/11/25	2	42.28	5	41.60	41.90	-3	5,880	-0.05%
2020/11/24	0	0.00	1	42.10	42.10	-1	6,174	-0.02%
2020/11/23	96	42.83	37	42.81	42.80	59	6,054	0.97%
2020/11/20	1	41.95	5	41.89	41.90	-4	5,885	-0.07%
2020/11/13	0	0.00	1	39.35	39.35	-1	6,110	-0.02%
2020/11/12	1	39.50	0	0.00	39.35	1	6,406	0.02%
2020/11/05	2	39.65	11	40.29	39.30	-9	7,547	-0.12%
2020/10/30	0.1	38.20	0	0.00	38.25	0.1	7,765	0.00%
2020/10/27	0	0.00	10	39.28	39.15	-10	7,906	-0.13%
2020/10/26	10	39.55	0	0.00	39.10	10	7,938	0.13%
2020/10/21	0	0.00	1	38.50	38.45	-1	8,166	-0.01%
2020/10/14	0	0.00	1	39.10	39.65	-1	8,656	-0.01%
2020/10/13	1	37.00	1	36.85	38.10	0	8,795	0.00%
2020/10/08	1	38.30	0	0.00	38.35	1	8,979	0.01%
2020/10/06	1	39.05	0	0.00	39.05	1	9,384	0.01%
2020/09/25	5	37.90	68	38.26	37.60	-63	10,413	-0.61%
2020/09/24	1	38.60	0	0.00	38.55	1	10,511	0.01%
2020/09/23	1	39.60	0	0.00	39.55	1	10,802	0.01%
2020/09/22	0	0.00	5	39.55	40.05	-5	11,084	-0.05%
2020/09/21	1	40.40	0	0.00	40.20	1	11,099	0.01%
2020/09/18	4	40.50	2	40.73	40.70	2	11,199	0.02%
2020/09/17	2	41.03	1	41.10	40.85	1	11,195	0.01%
2020/09/16	1	41.55	6	41.65	41.30	-5	11,249	-0.04%
2020/09/15	6	42.25	6	42.15	41.65	0	11,338	0.00%
2020/09/14	1	41.80	0	0.00	41.70	1	11,693	0.01%
2020/09/11	0	0.00	5	40.50	41.10	-5	12,061	-0.04%
2020/09/10	10	42.61	18	42.25	40.80	-8	12,189	-0.07%
2020/09/09	10	40.93	6	41.46	41.15	4	12,078	0.03%
2020/09/08	1	40.20	1	39.85	40.00	0	11,968	0.00%
2020/09/07	0	0.00	1	40.10	40.10	-1	12,136	-0.01%
2020/09/04	5	40.30	50	40.31	40.65	-45	12,307	-0.37%
2020/09/03	11	41.51	0	0.00	41.00	11	12,619	0.09%
2020/09/02	3	41.37	0	0.00	41.15	3	13,279	0.02%
2020/09/01	150	40.93	122	40.75	40.60	28	13,354	0.21%	大買/大賣/
2020/08/31	5	41.75	0	0.00	41.20	5	13,354	0.04%
2020/08/28	0	0.00	6	42.11	41.40	-6	13,442	-0.04%
2020/08/26	0	0.00	10	39.85	39.80	-10	13,449	-0.07%
2020/08/25	11	39.21	1	39.25	40.10	10	13,704	0.07%
2020/08/24	0	0.00	1	38.95	38.95	-1	13,789	-0.01%
2020/08/21	91	38.92	54	38.59	38.50	37	14,062	0.26%
2020/08/20	52	38.50	103	39.91	38.50	-51	14,188	-0.36%	大賣/
2020/08/19	48	40.52	109	40.54	40.10	-61	14,272	-0.43%	大賣/
2020/08/18	54	41.61	61	41.59	41.20	-7	14,805	-0.05%
2020/08/17	53	43.92	22	43.92	43.50	31	15,335	0.20%
2020/08/14	29	43.62	29	43.51	43.55	0	15,665	0.00%
2020/08/13	66	42.21	30	42.14	44.00	36	16,035	0.22%
2020/08/11	82	41.12	1	40.85	41.30	81	15,714	0.52%
2020/08/10	1	42.00	1	42.20	40.60	0	15,931	0.00%
2020/08/06	1	41.85	0	0.00	41.10	1	16,466	0.01%
2020/08/04	0	0.00	10	41.28	41.50	-10	17,247	-0.06%
2020/08/03	0	0.00	1	40.90	41.20	-1	17,674	-0.01%
2020/07/31	0	0.00	10	40.70	40.85	-10	17,766	-0.06%
2020/07/30	0	0.00	1	41.00	41.40	-1	17,869	-0.01%
2020/07/29	1	40.30	0	0.00	40.90	1	17,928	0.01%
2020/07/28	5	40.00	0	0.00	39.45	5	17,901	0.03%
2020/07/27	5	40.80	0	0.00	40.55	5	17,835	0.03%
2020/07/24	1	42.55	7	41.99	41.30	-6	17,873	-0.03%
2020/07/23	10	42.30	0	0.00	42.00	10	17,960	0.06%
2020/07/22	0	0.00	5	42.62	42.80	-5	18,107	-0.03%
2020/07/21	8	41.24	2	41.45	41.50	6	17,986	0.03%
2020/07/17	3	40.08	0	0.00	39.85	3	17,837	0.02%
2020/07/16	2	43.33	14	43.18	43.25	-12	17,635	-0.07%
2020/07/15	1	42.50	0	0.00	42.50	1	17,423	0.01%
2020/07/14	0	0.00	12	42.94	42.50	-12	17,379	-0.07%
2020/07/13	2	43.65	2	43.60	44.50	0	17,295	0.00%
2020/07/10	4	42.45	2	43.18	42.50	2	17,133	0.01%
2020/07/09	3	41.65	5	41.71	41.95	-2	16,925	-0.01%
2020/07/08	11	43.53	51	43.46	43.85	-40	16,649	-0.24%
2020/07/07	11	43.91	25	44.25	43.50	-14	16,597	-0.08%
2020/07/06	22	44.77	31	43.67	44.00	-9	16,597	-0.05%
2020/07/03	4	43.16	3	43.00	43.00	1	16,418	0.01%
2020/07/02	1	43.90	17	43.64	43.95	-16	16,271	-0.10%
2020/07/01	9	41.74	13	41.85	41.95	-4	15,947	-0.03%
2020/06/30	0	0.00	9	40.97	40.60	-9	15,644	-0.06%
2020/06/29	10	40.80	1	41.00	40.65	9	15,658	0.06%
2020/06/24	0	0.00	5	40.68	40.50	-5	15,616	-0.03%
2020/06/23	0	0.00	13	40.70	40.65	-13	15,686	-0.08%
2020/06/22	7	40.89	16	40.85	40.55	-9	15,677	-0.06%
2020/06/19	88	41.04	6	41.04	40.50	82	15,803	0.52%
2020/06/18	5	39.89	5	39.47	40.60	0	15,511	0.00%
2020/06/17	0	0.00	2	38.53	38.40	-2	15,081	-0.01%
2020/06/16	2	38.45	17	38.17	38.75	-15	15,016	-0.10%
2020/06/15	4	37.85	16	37.99	37.70	-12	15,009	-0.08%
2020/06/12	8	37.97	7	38.19	37.95	1	14,993	0.01%
2020/06/11	12	38.27	9	38.33	38.20	3	14,908	0.02%
2020/06/10	43	36.93	51	37.15	38.05	-8	14,791	-0.05%
2020/06/09	13	38.46	156	38.73	37.35	-143	14,569	-0.98%	大賣/鉅額交易
2020/06/08	106	40.39	36	40.28	40.55	70	13,891	0.50%	大買/
2020/06/05	12	40.43	11	40.56	40.80	1	13,694	0.01%
2020/06/04	62	40.73	61	40.60	40.35	1	13,703	0.01%
2020/06/03	5	41.64	1	42.00	41.10	4	13,553	0.03%
2020/06/02	16	41.35	28	41.39	41.00	-12	13,320	-0.09%
2020/06/01	1	41.50	4	41.53	41.85	-3	13,121	-0.02%
2020/05/29	1	41.10	1	41.00	40.60	0	12,818	0.00%
2020/05/28	20	41.25	2	41.25	40.55	18	12,660	0.14%
2020/05/27	10	42.04	63	41.52	41.60	-53	12,319	-0.43%
2020/05/26	16	42.28	4	42.36	41.70	12	12,135	0.10%
2020/05/25	55	42.00	52	41.90	42.30	3	11,780	0.03%
2020/05/22	49	40.19	44	39.99	39.80	5	11,043	0.05%
2020/05/21	154	38.87	19	39.20	38.85	135	10,233	1.32%	大買/鉅額交易
2020/05/20	11	38.25	14	38.11	39.05	-3	9,765	-0.03%
2020/05/19	6	36.48	0	0.00	36.30	6	9,161	0.07%
2020/05/18	0	0.00	1	35.60	36.10	-1	8,953	-0.01%
2020/05/15	6	36.73	7	35.66	35.80	-1	8,840	-0.01%
2020/05/14	12	37.35	9	36.97	36.50	3	8,503	0.04%
2020/05/13	2	36.88	10	36.88	37.45	-8	8,158	-0.10%
2020/05/12	22	35.96	32	36.46	35.85	-10	7,777	-0.13%
2020/05/11	6	34.96	0	0.00	34.90	6	7,351	0.08%
2020/05/08	0	0.00	17	32.92	33.00	-17	6,940	-0.24%
2020/05/07	2	31.85	0	0.00	31.95	2	6,412	0.03%
2020/04/29	0	0.00	1	31.20	30.75	-1	6,055	-0.02%
2020/04/28	1	31.00	1	30.90	30.95	0	6,023	0.00%
2020/04/27	0	0.00	6	29.91	30.80	-6	5,969	-0.10%
2020/04/21	2	28.18	0	0.00	27.80	2	5,660	0.04%
2020/04/20	2	28.90	0	0.00	28.85	2	5,640	0.04%
2020/04/17	0	0.00	4	29.09	28.75	-4	5,625	-0.07%
2020/04/16	1	29.05	51	28.07	29.10	-50	5,528	-0.90%
2020/04/15	102	28.17	50	28.15	28.15	52	5,394	0.96%	大買/
2020/04/13	1	27.60	0	0.00	27.50	1	5,393	0.02%
2020/04/09	3	27.48	15	27.74	27.60	-12	5,419	-0.22%
2020/04/08	22	26.18	26	26.71	26.80	-4	5,307	-0.08%
2020/04/07	25	25.55	26	25.75	25.90	-1	5,205	-0.02%
2020/04/06	0	0.00	1	25.15	25.20	-1	5,157	-0.02%
2020/04/01	4	24.68	4	24.84	24.95	0	5,183	0.00%
2020/03/31	0	0.00	1	25.10	24.70	-1	5,167	-0.02%
2020/03/30	13	24.80	16	24.67	25.10	-3	5,085	-0.06%
2020/03/27	6	24.73	3	24.77	24.60	3	4,988	0.06%
2020/03/26	19	23.96	6	23.92	24.05	13	4,862	0.27%
2020/03/25	28	24.75	10	25.08	24.30	18	4,773	0.38%
2020/03/24	3	23.40	9	23.56	23.75	-6	4,530	-0.13%
2020/03/23	9	21.52	3	21.53	21.60	6	4,424	0.14%
2020/03/20	3	22.70	1	22.20	22.60	2	4,426	0.05%
2020/03/19	12	21.43	11	22.00	21.00	1	4,364	0.02%
2020/03/18	0	0.00	4	22.40	22.40	-4	4,298	-0.09%
2020/03/17	1	22.00	0	0.00	22.00	1	4,367	0.02%
2020/03/16	3	24.88	26	24.13	23.70	-23	4,396	-0.52%
2020/03/13	15	23.77	19	23.63	25.00	-4	4,384	-0.09%
2020/03/12	0	0.00	152	27.65	26.15	-152	4,318	-3.52%	大賣/鉅額交易
2020/03/11	0	0.00	10	28.33	28.25	-10	4,250	-0.24%
2020/03/10	73	28.06	51	28.03	28.40	22	4,285	0.51%
2020/03/09	49	29.42	55	29.37	29.00	-6	4,176	-0.14%
2020/03/04	2	30.25	2	30.30	30.30	0	4,292	0.00%
2020/03/03	1	30.75	3	30.70	30.55	-2	4,397	-0.05%
2020/03/02	6	30.41	6	30.77	30.60	0	4,476	0.00%
2020/02/27	3	31.48	8	31.40	30.90	-5	4,561	-0.11%
2020/02/26	25	31.15	10	31.15	31.05	15	4,704	0.32%
2020/02/25	1	31.00	0	0.00	31.10	1	5,137	0.02%
2020/02/24	3	30.83	4	30.79	30.65	-1	5,145	-0.02%
2020/02/21	4	31.18	0	0.00	31.20	4	5,163	0.08%
2020/02/18	30	30.65	12	30.65	30.85	18	5,200	0.35%
2020/02/17	112	30.38	20	30.26	30.35	92	5,173	1.78%	大買/
2020/02/14	0	0.00	5	30.45	30.30	-5	5,232	-0.10%
2020/02/13	0	0.00	6	30.41	30.15	-6	5,292	-0.11%
2020/02/12	0	0.00	1	29.55	29.80	-1	5,426	-0.02%
2020/02/11	1	29.20	0	0.00	29.15	1	5,723	0.02%
2020/02/10	3	28.92	0	0.00	29.15	3	5,744	0.05%
2020/02/06	25	29.68	1	29.70	29.65	24	6,091	0.39%
2020/02/05	1	29.30	0	0.00	29.35	1	6,321	0.02%
2020/02/03	1	29.15	0	0.00	29.35	1	6,363	0.02%
2020/01/31	1	29.55	0	0.00	29.75	1	6,368	0.02%
2020/01/30	0	0.00	45	28.93	29.00	-45	6,404	-0.70%
2020/01/20	3	31.50	1	31.55	31.50	2	6,284	0.03%
2020/01/16	0	0.00	2	31.55	31.60	-2	6,288	-0.03%
2020/01/15	0	0.00	5	31.20	31.20	-5	6,308	-0.08%
2020/01/08	2	30.53	3	30.45	30.55	-1	6,520	-0.02%
2020/01/07	0	0.00	1	31.10	31.10	-1	6,774	-0.01%
2020/01/06	1	31.70	1	31.65	31.65	0	7,065	0.00%
2020/01/03	6	32.08	8	31.82	31.70	-2	7,075	-0.03%
2020/01/02	4	31.65	31	31.91	31.90	-27	7,116	-0.38%
2019/12/27	5	31.35	0	0.00	31.15	5	7,464	0.07%
2019/12/26	3	30.95	10	30.90	30.90	-7	7,462	-0.09%
2019/12/25	0	0.00	7	30.85	30.75	-7	7,466	-0.09%
2019/12/20	10	31.25	0	0.00	31.05	10	7,472	0.13%
2019/12/19	0	0.00	2	31.00	31.20	-2	7,447	-0.03%
2019/12/17	1	30.90	0	0.00	30.95	1	7,381	0.01%
2019/12/16	20	30.55	0	0.00	31.00	20	7,349	0.27%
2019/12/12	1	30.40	0	0.00	30.20	1	7,172	0.01%
2019/12/11	1	30.80	0	0.00	30.80	1	7,033	0.01%
2019/12/10	1	31.70	0	0.00	31.45	1	6,910	0.01%
2019/12/09	4	31.48	0	0.00	31.35	4	6,856	0.06%
2019/12/06	5	31.85	0	0.00	31.75	5	6,905	0.07%
2019/12/02	1	32.05	0	0.00	31.30	1	6,883	0.01%
2019/11/29	6	32.22	0	0.00	32.30	6	6,830	0.09%
2019/11/28	16	32.73	0	0.00	32.70	16	6,789	0.24%
2019/11/27	0	0.00	5	33.15	33.15	-5	6,741	-0.07%
2019/11/26	1	32.90	1	32.70	32.60	0	6,676	0.00%
2019/11/25	5	32.60	0	0.00	32.60	5	6,607	0.08%
2019/11/22	5	32.65	7	33.02	32.55	-2	6,450	-0.03%
2019/11/19	5	32.35	0	0.00	32.00	5	6,753	0.07%
2019/11/14	5	31.95	0	0.00	31.85	5	6,799	0.07%
2019/11/13	5	31.90	0	0.00	31.80	5	6,794	0.07%
2019/11/11	0	0.00	1	33.00	32.55	-1	6,729	-0.01%
2019/11/08	36	32.64	6	32.85	32.85	30	6,584	0.46%
2019/11/05	1	32.35	7	32.29	32.75	-6	6,175	-0.10%
2019/11/04	0	0.00	1	30.45	32.05	-1	5,941	-0.02%
2019/10/30	1	30.00	0	0.00	30.00	1	5,678	0.02%
2019/10/29	1	30.50	0	0.00	30.50	1	5,603	0.02%
2019/10/22	1	32.30	0	0.00	32.00	1	5,538	0.02%
2019/10/18	0	0.00	2	31.45	31.35	-2	5,387	-0.04%
2019/10/15	0	0.00	1	31.45	30.90	-1	5,293	-0.02%
2019/10/14	0	0.00	4	30.44	31.00	-4	5,017	-0.08%
2019/10/09	5	30.60	0	0.00	30.70	5	4,732	0.11%
2019/10/04	0	0.00	1	29.95	29.80	-1	4,594	-0.02%
2019/10/03	0	0.00	2	29.95	30.10	-2	4,570	-0.04%
2019/10/02	0	0.00	1	28.55	29.40	-1	4,302	-0.02%
2019/09/23	0	0.00	2	28.70	28.65	-2	4,361	-0.05%
2019/09/19	3	28.50	70	28.55	28.35	-67	4,363	-1.54%
2019/09/18	1	28.50	0	0.00	28.50	1	4,383	0.02%
2019/09/17	1	28.75	0	0.00	28.55	1	4,408	0.02%
2019/09/16	0	0.00	1	28.90	28.90	-1	4,514	-0.02%
2019/09/11	1	28.85	0	0.00	28.75	1	4,673	0.02%
2019/09/10	5	28.18	5	28.53	29.00	0	4,647	0.00%
2019/09/09	0	0.00	1	29.50	29.40	-1	4,526	-0.02%
2019/09/06	0	0.00	22	29.40	29.40	-22	4,527	-0.49%
2019/09/05	0	0.00	1	29.55	29.20	-1	4,627	-0.02%
2019/09/04	10	29.30	0	0.00	29.35	10	4,608	0.22%
2019/09/03	0	0.00	2	28.60	28.95	-2	4,617	-0.04%
2019/09/02	0	0.00	2	28.23	28.25	-2	4,558	-0.04%
2019/08/30	21	28.00	1	28.20	27.90	20	4,556	0.44%
2019/08/29	2	27.93	0	0.00	27.90	2	4,525	0.04%
2019/08/28	1	28.00	1	28.00	28.05	0	4,513	0.00%
2019/08/27	9	28.02	1	28.65	28.00	8	4,599	0.17%
2019/08/26	14	28.01	2	28.23	28.10	12	4,548	0.26%
2019/08/23	46	30.57	7	30.40	30.30	39	4,475	0.87%
2019/08/22	19	31.70	68	32.29	30.80	-49	4,316	-1.14%
2019/08/21	2	33.78	0	0.00	34.00	2	3,965	0.05%
2019/08/20	0	0.00	1	33.70	33.60	-1	3,970	-0.03%
2019/08/19	1	33.75	1	33.80	33.85	0	3,993	0.00%
2019/08/16	12	32.63	0	0.00	32.80	12	4,127	0.29%
2019/08/15	3	32.67	3	32.75	32.50	0	4,190	0.00%
2019/08/14	0	0.00	1	32.90	32.70	-1	4,184	-0.02%
2019/08/13	0	0.00	1	32.35	32.35	-1	4,226	-0.02%
2019/08/08	0	0.00	3	31.90	32.00	-3	4,308	-0.07%
2019/08/06	7	31.74	1	31.85	32.00	6	4,444	0.14%
2019/08/05	4	32.40	0	0.00	32.25	4	4,458	0.09%
2019/08/02	2	33.08	0	0.00	32.80	2	4,542	0.04%
2019/08/01	1	34.15	0	0.00	33.90	1	4,559	0.02%
2019/07/31	5	34.15	0	0.00	34.40	5	4,588	0.11%
2019/07/30	0	0.00	5	34.65	34.00	-5	4,598	-0.11%
2019/07/26	1	34.70	0	0.00	34.75	1	4,692	0.02%
2019/07/25	10	34.85	1	35.20	34.85	9	4,719	0.19%
2019/07/23	0	0.00	2	34.80	34.75	-2	4,753	-0.04%
2019/07/19	1	34.85	0	0.00	34.70	1	4,859	0.02%
2019/07/18	5	34.95	0	0.00	34.60	5	4,903	0.10%
2019/07/17	6	35.15	0	0.00	35.05	6	4,961	0.12%
2019/07/16	0	0.00	1	35.20	35.20	-1	5,080	-0.02%
2019/07/15	10	35.40	0	0.00	35.35	10	5,215	0.19%
2019/07/12	7	35.16	4	35.43	35.25	3	5,313	0.06%
2019/07/11	4	34.93	1	35.05	34.65	3	5,449	0.06%
2019/07/10	2	33.83	1	34.30	34.10	1	5,479	0.02%
2019/07/09	0	0.00	2	33.70	33.70	-2	5,638	-0.04%
2019/07/08	6	34.40	6	34.45	34.30	0	5,725	0.00%
2019/07/05	3	34.37	2	34.30	34.55	1	5,925	0.02%
2019/07/04	5	34.40	5	34.52	34.60	0	6,265	0.00%
2019/07/03	1	33.75	1	34.05	33.80	0	6,642	0.00%
2019/07/02	0	0.00	1	34.15	33.95	-1	6,845	-0.01%
2019/07/01	2	34.00	10	33.90	34.05	-8	6,896	-0.12%
2019/06/28	1	33.50	0	0.00	33.30	1	6,902	0.01%
2019/06/27	2	33.30	0	0.00	33.60	2	7,033	0.03%
2019/06/26	1	32.80	11	33.10	33.15	-10	7,213	-0.14%
2019/06/25	19	33.05	8	33.39	33.20	11	7,332	0.15%
2019/06/24	2	33.70	10	34.00	33.75	-8	7,343	-0.11%
2019/06/21	12	34.10	2	34.08	33.60	10	7,380	0.14%
2019/06/20	24	33.06	1	33.20	33.70	23	7,327	0.31%
2019/06/18	0	0.00	1	32.05	32.15	-1	7,757	-0.01%
2019/06/13	1	33.15	1	32.45	32.65	0	7,961	0.00%
2019/06/12	2	32.13	2	32.08	32.30	0	7,865	0.00%
2019/06/11	1	31.95	1	31.90	31.70	0	7,877	0.00%
2019/06/10	0	0.00	1	31.15	31.55	-1	8,020	-0.01%
2019/06/06	1	30.85	0	0.00	30.85	1	8,259	0.01%
2019/06/04	0	0.00	2	31.30	31.10	-2	8,331	-0.02%
2019/06/03	2	30.90	0	0.00	31.05	2	8,323	0.02%
2019/05/31	0	0.00	1	32.40	32.00	-1	8,202	-0.01%
2019/05/30	13	32.42	4	32.45	31.95	9	8,176	0.11%
2019/05/29	0	0.00	1	32.95	32.70	-1	8,135	-0.01%
2019/05/27	0	0.00	5	30.12	30.95	-5	8,098	-0.06%
2019/05/24	1	30.35	2	30.40	30.25	-1	8,087	-0.01%
2019/05/23	8	30.86	5	30.71	30.80	3	8,036	0.04%
2019/05/22	3	32.62	0	0.00	32.05	3	7,867	0.04%
2019/05/21	6	33.25	0	0.00	33.25	6	7,838	0.08%
2019/05/20	0	0.00	2	33.80	33.65	-2	7,855	-0.03%
2019/05/16	0	0.00	1	34.30	34.05	-1	7,855	-0.01%
2019/05/15	1	33.25	13	33.28	33.50	-12	7,953	-0.15%
2019/05/14	7	32.03	0	0.00	32.60	7	7,996	0.09%
2019/05/13	1	33.70	5	33.45	33.00	-4	7,903	-0.05%
2019/05/10	2	34.15	17	33.98	33.95	-15	7,912	-0.19%
2019/05/09	2	36.45	8	35.08	35.05	-6	7,883	-0.08%
2019/05/08	3	36.52	0	0.00	36.60	3	7,993	0.04%
2019/05/07	0	0.00	0.4	37.00	36.95	-0.4	8,205	0.00%
2019/05/06	7	36.87	2	37.20	36.70	5	8,284	0.06%
2019/05/03	0	0.00	14	37.59	37.90	-14	8,241	-0.17%
2019/05/02	6	37.33	3	37.50	37.40	3	8,187	0.04%
2019/04/30	1	36.20	0	0.00	36.95	1	8,159	0.01%
2019/04/29	7	36.34	0	0.00	36.25	7	8,146	0.09%
2019/04/26	3	37.12	30	37.47	37.00	-27	8,183	-0.33%
2019/04/25	1	38.20	4	38.24	37.85	-3	8,169	-0.04%
2019/04/24	26	37.83	3	38.05	37.55	23	8,154	0.28%
2019/04/23	3	37.28	0	0.00	37.80	3	8,109	0.04%
2019/04/22	17	38.14	10	37.99	37.80	7	8,045	0.09%
2019/04/19	3	38.12	6	38.20	38.35	-3	8,029	-0.04%
2019/04/17	5	38.13	0	0.00	37.50	5	7,919	0.06%
2019/04/16	11	37.33	2	37.68	37.35	9	7,788	0.12%
2019/04/15	4	37.15	3	37.60	37.15	1	7,682	0.01%
2019/04/12	1	35.90	1	36.00	36.30	0	7,588	0.00%
2019/04/11	3	37.30	0	0.00	36.20	3	7,488	0.04%
2019/04/10	5	37.75	4	38.08	37.25	1	7,275	0.01%
2019/04/09	3	37.30	11	36.79	37.20	-8	6,956	-0.12%
2019/04/08	0	0.00	43	35.34	35.95	-43	6,570	-0.65%
2019/04/03	33	34.60	0	0.00	34.50	33	6,398	0.52%
2019/04/02	1	34.45	6	34.45	34.15	-5	6,334	-0.08%
2019/04/01	8	33.96	6	34.63	33.95	2	6,285	0.03%
2019/03/29	12	34.42	3	34.37	34.50	9	6,158	0.15%
2019/03/28	12	33.92	2	34.60	34.60	10	6,093	0.16%
2019/03/25	0	0.00	4	33.69	33.75	-4	6,341	-0.06%
2019/03/22	1	34.65	1	34.70	33.80	0	6,338	0.00%
2019/03/21	2	35.55	3	35.30	35.10	-1	6,491	-0.02%
2019/03/20	1	34.50	7	34.09	34.55	-6	7,202	-0.08%
2019/03/19	6	33.59	0	0.00	33.35	6	7,144	0.08%
2019/03/18	1	34.35	1	34.70	34.10	0	7,276	0.00%
2019/03/15	0	0.00	22	33.80	34.10	-22	7,280	-0.30%
2019/03/14	22	33.75	0	0.00	33.60	22	7,304	0.30%
2019/03/13	2	34.63	0	0.00	34.05	2	7,331	0.03%
2019/03/12	5	34.34	9	34.44	34.70	-4	7,213	-0.06%
2019/03/08	0	0.00	10	32.10	32.35	-10	7,322	-0.14%
2019/02/25	1	33.30	0	0.00	33.15	1	8,041	0.01%
2019/02/20	0	0.00	51	33.30	33.10	-51	8,506	-0.60%
2019/02/18	12	31.54	4	31.88	32.00	8	8,776	0.09%
2019/02/15	0	0.00	2	32.60	32.45	-2	8,974	-0.02%
2019/02/14	0	0.00	17	32.85	32.95	-17	9,148	-0.19%
2019/02/13	17	33.10	0	0.00	33.00	17	9,185	0.19%
2019/02/12	1	32.45	2	32.53	32.40	-1	9,372	-0.01%
2019/02/11	52	32.44	0	0.00	32.60	52	9,569	0.54%
2019/01/30	2	32.23	0	0.00	32.15	2	9,556	0.02%
2019/01/29	1	32.20	2	32.28	32.45	-1	9,548	-0.01%
2019/01/28	0	0.00	2	31.98	32.10	-2	9,420	-0.02%
2019/01/25	1	30.75	2	30.53	30.80	-1	9,325	-0.01%
2019/01/24	1	29.95	2	30.03	29.90	-1	9,306	-0.01%
2019/01/22	2	29.50	21	29.50	29.40	-19	9,377	-0.20%
2019/01/21	22	30.11	0	0.00	29.75	22	9,400	0.23%
2019/01/18	1	29.20	0	0.00	29.55	1	9,444	0.01%
2019/01/17	2	30.00	1	29.95	29.20	1	9,525	0.01%
2019/01/16	0	0.00	1	29.60	29.85	-1	9,492	-0.01%
2019/01/15	1	30.35	1	30.25	30.30	0	9,452	0.00%
2019/01/11	1	29.75	112	29.45	29.55	-111	9,515	-1.17%	大賣/鉅額交易
2019/01/10	111	30.89	0	0.00	30.70	111	9,456	1.17%	大買/鉅額交易
2019/01/09	1	30.55	1	30.70	30.55	0	9,464	0.00%
2019/01/08	1	30.00	4	30.01	29.80	-3	9,483	-0.03%
2019/01/07	0	0.00	1	29.90	29.60	-1	9,469	-0.01%
2019/01/04	12	29.12	11	29.06	29.00	1	9,580	0.01%
2019/01/03	0	0.00	1	30.70	30.30	-1	9,665	-0.01%
2018/12/28	1	30.25	0	0.00	30.15	1	9,760	0.01%
2018/12/27	2	30.48	0	0.00	30.25	2	9,932	0.02%
2018/12/26	1	30.70	2	30.53	30.25	-1	9,965	-0.01%
2018/12/24	0	0.00	2	30.33	30.30	-2	10,397	-0.02%
2018/12/22	10	30.00	10	30.17	30.05	0	10,402	0.00%
2018/12/21	2	30.00	2	29.33	30.50	0	10,443	0.00%
2018/12/20	13	30.08	8	29.80	29.70	5	10,349	0.05%
2018/12/18	11	32.07	0	0.00	31.90	11	10,041	0.11%
2018/12/17	1	31.85	1	31.95	32.20	0	10,053	0.00%
2018/12/14	8	31.99	1	32.80	31.85	7	10,062	0.07%
2018/12/13	5	34.30	69	34.80	33.50	-64	9,881	-0.65%
2018/12/12	57	32.23	0	0.00	32.60	57	8,813	0.65%
2018/12/11	3	32.03	72	31.94	32.00	-69	8,820	-0.78%
2018/12/06	13	31.92	1	31.80	31.70	12	8,775	0.14%
2018/12/05	60	33.02	0	0.00	32.70	60	8,855	0.68%
2018/12/04	1	33.60	61	33.65	33.45	-60	8,873	-0.68%
2018/12/03	9	33.53	14	32.63	33.50	-5	8,805	-0.06%
2018/11/30	63	31.85	4	31.79	31.70	59	8,545	0.69%
2018/11/29	27	32.13	53	32.16	31.50	-26	8,644	-0.30%
2018/11/28	31	31.90	3	31.85	31.80	28	8,697	0.32%
2018/11/27	0	0.00	5	31.65	32.40	-5	8,626	-0.06%
2018/11/26	8	30.73	0	0.00	31.45	8	8,659	0.09%
2018/11/22	2	31.20	2	31.55	31.50	0	8,498	0.00%
2018/11/21	1	32.25	4	30.98	32.25	-3	8,561	-0.04%
2018/11/20	1	31.20	1	31.70	31.60	0	8,677	0.00%
2018/11/19	6	32.40	2	32.80	32.00	4	8,643	0.05%
2018/11/16	5	32.17	3	31.67	32.00	2	8,521	0.02%
2018/11/15	5	30.70	0	0.00	30.40	5	8,445	0.06%
2018/11/14	4	30.08	12	30.16	30.40	-8	8,442	-0.09%
2018/11/12	4	28.68	0	0.00	28.20	4	8,185	0.05%
2018/11/09	2	28.20	0	0.00	28.30	2	8,118	0.02%
2018/11/08	0	0.00	1	27.90	27.90	-1	8,008	-0.01%
2018/11/07	1	25.40	0	0.00	25.40	1	7,820	0.01%
2018/11/06	0	0.00	1	25.05	24.95	-1	7,996	-0.01%
2018/11/02	1	25.95	0	0.00	26.30	1	8,026	0.01%
2018/11/01	0	0.00	6	24.97	25.30	-6	7,918	-0.08%
2018/10/31	1	24.15	2	24.30	24.40	-1	7,903	-0.01%
2018/10/26	1	22.65	5	22.15	22.55	-4	8,112	-0.05%
2018/10/25	7	22.07	6	22.08	22.45	1	8,115	0.01%
2018/10/24	3	23.95	3	23.90	24.00	0	8,016	0.00%
2018/10/23	1	24.00	5	24.06	23.85	-4	8,147	-0.05%
2018/10/22	0	0.00	3	24.50	24.40	-3	8,349	-0.04%
2018/10/19	5	23.19	5	23.16	23.90	0	8,859	0.00%
2018/10/17	13	24.17	35	23.97	23.70	-22	8,998	-0.24%
2018/10/16	2	24.50	2	25.00	24.50	0	8,949	0.00%
2018/10/15	2	24.70	0	0.00	24.50	2	9,156	0.02%
2018/10/12	0	0.00	3	23.90	24.00	-3	9,258	-0.03%
2018/10/11	3	23.60	0	0.00	23.60	3	9,310	0.03%
2018/10/09	2	26.30	0	0.00	26.20	2	9,330	0.02%
2018/10/08	1	26.40	0	0.00	26.65	1	9,758	0.01%
2018/10/03	3	28.10	3	28.25	28.20	0	11,209	0.00%
2018/10/02	3	28.72	2	28.95	28.95	1	11,130	0.01%
2018/09/28	0	0.00	1	31.50	31.30	-1	10,923	-0.01%
2018/09/27	0	0.00	1	31.95	31.80	-1	10,889	-0.01%
2018/09/26	1	32.45	0	0.00	32.05	1	10,852	0.01%
2018/09/21	0	0.00	1	31.30	31.05	-1	10,816	-0.01%
2018/09/19	1	31.95	9	31.55	31.30	-8	10,761	-0.07%
2018/09/18	1	31.90	2	32.08	32.00	-1	10,667	-0.01%
2018/09/17	2	31.93	0	0.00	32.00	2	10,634	0.02%
2018/09/14	1	31.60	1	32.10	32.50	0	10,701	0.00%
2018/09/12	1	31.15	1	31.05	31.00	0	10,627	0.00%
2018/09/11	2	30.88	1	31.90	31.95	1	10,650	0.01%
2018/09/10	0	0.00	5	32.42	32.05	-5	10,611	-0.05%
2018/09/07	0	0.00	3	33.43	33.30	-3	10,656	-0.03%
2018/09/06	1	34.55	0	0.00	34.50	1	10,654	0.01%
2018/09/04	1	36.10	0	0.00	36.00	1	10,692	0.01%
2018/09/03	31	36.53	0	0.00	35.80	31	10,587	0.29%
2018/08/31	22	36.95	0	0.00	36.70	22	10,639	0.21%
2018/08/30	4	36.23	0	0.00	36.20	4	10,625	0.04%
2018/08/29	5	35.80	2	36.10	35.70	3	10,814	0.03%
2018/08/28	7	35.29	0	0.00	35.50	7	10,829	0.06%
2018/08/27	27	35.47	0	0.00	35.15	27	10,920	0.25%
2018/08/23	8	33.70	9	33.98	34.10	-1	10,966	-0.01%
2018/08/21	2	34.90	2	34.50	35.40	0	11,046	0.00%
2018/08/20	15	35.84	15	35.59	34.50	0	11,315	0.00%
2018/08/16	11	36.92	10	36.75	36.65	1	11,348	0.01%
2018/08/15	0	0.00	1	38.10	37.90	-1	11,589	-0.01%
2018/08/14	1	36.80	1	35.90	36.85	0	12,134	0.00%
2018/08/13	0	0.00	14	35.82	35.50	-14	12,287	-0.11%
2018/08/10	2	38.05	1	38.65	37.55	1	12,187	0.01%
2018/08/09	0	0.00	1	38.75	38.60	-1	12,281	-0.01%
2018/08/07	13	38.70	1	38.55	38.85	12	12,422	0.10%
2018/08/03	1	38.00	0	0.00	39.00	1	12,550	0.01%
2018/08/02	2	38.30	3	38.80	37.65	-1	12,638	-0.01%
2018/08/01	3	39.57	0	0.00	39.10	3	12,681	0.02%
2018/07/30	1	38.80	2	39.05	38.85	-1	13,019	-0.01%
2018/07/27	6	39.98	5	39.90	40.05	1	12,973	0.01%
2018/07/26	3	40.12	6	39.93	40.70	-3	12,803	-0.02%
2018/07/25	1	38.35	22	38.86	37.90	-21	12,359	-0.17%
2018/07/24	4	37.96	2	38.30	38.30	2	12,307	0.02%
2018/07/23	0	0.00	1	37.60	37.60	-1	12,360	-0.01%
2018/07/18	4	38.70	1	37.80	37.80	3	12,405	0.02%
2018/07/17	5	38.66	0	0.00	38.90	5	12,362	0.04%
2018/07/16	2	38.33	0	0.00	38.65	2	12,343	0.02%
2018/07/12	16	37.49	5	37.24	37.55	11	11,975	0.09%
2018/07/11	1	36.75	10	36.51	37.15	-9	11,380	-0.08%
2018/07/10	0	0.00	1	33.20	33.80	-1	10,879	-0.01%
2018/07/02	0	0.00	11	33.83	33.10	-11	13,314	-0.08%
2018/06/29	31	34.12	20	34.00	33.90	11	13,399	0.08%
2018/06/26	8	33.32	3	33.65	33.30	5	13,867	0.04%
2018/06/22	0	0.00	5	33.27	33.20	-5	13,990	-0.04%
2018/06/21	0	0.00	2	33.28	33.50	-2	14,047	-0.01%
2018/06/20	9	32.64	6	32.43	32.60	3	14,114	0.02%
2018/06/19	4	34.01	3	34.15	33.75	1	14,119	0.01%
2018/06/15	0	0.00	1	35.55	35.20	-1	14,158	-0.01%
2018/06/14	0	0.00	1	35.15	34.85	-1	14,071	-0.01%
2018/06/13	5	35.70	1	34.80	34.70	4	14,041	0.03%
2018/06/12	9	35.46	4	36.06	35.45	5	14,084	0.04%
2018/06/08	0	0.00	1	35.85	35.85	-1	13,940	-0.01%
2018/06/07	1	35.25	0	0.00	35.20	1	13,820	0.01%
2018/06/06	3	36.00	0	0.00	35.70	3	13,746	0.02%
2018/06/05	2	35.90	0	0.00	35.75	2	13,586	0.01%
2018/06/04	20	36.90	25	36.68	36.30	-5	13,518	-0.04%
2018/06/01	3	36.08	3	36.02	36.20	0	13,373	0.00%
2018/05/30	5	34.42	3	34.55	34.40	2	13,214	0.02%
2018/05/29	58	34.83	72	35.69	35.20	-14	13,382	-0.10%
2018/05/28	9	34.62	17	34.93	34.90	-8	13,185	-0.06%
2018/05/25	20	33.96	1	33.60	33.10	19	12,886	0.15%
2018/05/24	2	33.95	1	34.50	34.00	1	12,837	0.01%
2018/05/23	35	34.02	47	34.18	34.05	-12	12,805	-0.09%
2018/05/22	45	33.43	44	33.70	35.20	1	12,626	0.01%
2018/05/21	0	0.00	1	31.60	32.00	-1	12,098	-0.01%
2018/05/18	2	30.95	28	31.19	30.60	-26	11,960	-0.22%
2018/05/17	10	31.19	10	30.60	30.85	0	11,992	0.00%
2018/05/15	3	32.00	0	0.00	31.90	3	12,099	0.02%
2018/05/14	2	32.20	4	32.11	31.75	-2	12,428	-0.02%
2018/05/11	13	31.34	0	0.00	31.50	13	12,508	0.10%
2018/05/10	10	32.20	2	32.45	32.20	8	12,735	0.06%
2018/05/09	7	31.07	0	0.00	31.40	7	13,108	0.05%
2018/05/08	1	31.20	4	31.78	31.55	-3	14,501	-0.02%
2018/05/07	7	32.11	8	31.99	31.20	-1	14,808	-0.01%
2018/05/03	0	0.00	1	33.15	33.10	-1	14,648	-0.01%
2018/04/30	0	0.00	6	33.13	33.05	-6	14,683	-0.04%
2018/04/27	3	32.47	14	32.51	32.30	-11	14,913	-0.07%
2018/04/26	5	34.80	7	32.78	32.00	-2	15,227	-0.01%
2018/04/25	6	34.38	7	34.81	34.50	-1	15,131	-0.01%
2018/04/24	3	33.57	5	34.28	34.00	-2	15,052	-0.01%
2018/04/23	0	0.00	8	34.28	33.60	-8	14,844	-0.05%
2018/04/20	2	35.25	1	34.65	34.65	1	14,749	0.01%
2018/04/19	0	0.00	5	35.10	35.00	-5	14,655	-0.03%
2018/04/18	3	35.23	5	34.80	34.70	-2	14,658	-0.01%
2018/04/17	68	36.58	62	36.46	35.50	6	14,648	0.04%
2018/04/16	12	36.95	18	37.15	37.60	-6	14,689	-0.04%
2018/04/13	1	36.15	1	36.30	36.30	0	14,611	0.00%
2018/04/12	28	36.30	27	36.38	36.20	1	14,567	0.01%
2018/04/11	60	37.43	50	37.68	35.30	10	14,156	0.07%
2018/04/10	47	38.37	42	38.57	38.20	5	13,821	0.04%
2018/04/09	89	42.50	64	42.89	40.50	25	13,502	0.19%
2018/04/03	37	46.09	17	46.13	45.00	20	13,180	0.15%
2018/04/02	3	49.10	1	49.35	48.95	2	12,886	0.02%
2018/03/31	2	50.30	0	0.00	49.80	2	12,835	0.02%
2018/03/30	14	50.04	19	49.86	50.00	-5	12,756	-0.04%
2018/03/29	1	48.60	5	49.35	48.25	-4	12,456	-0.03%
2018/03/28	2	49.05	1	49.40	48.90	1	12,459	0.01%
2018/03/27	1	49.90	14	49.68	49.85	-13	12,570	-0.10%
2018/03/23	0	0.00	1	46.95	47.00	-1	12,330	-0.01%
2018/03/22	3	48.62	4	48.58	48.55	-1	12,284	-0.01%
2018/03/21	7	48.91	5	48.88	48.50	2	12,226	0.02%
2018/03/15	5	45.25	5	44.80	45.25	0	12,521	0.00%
2018/03/14	0	0.00	11	45.47	45.15	-11	12,655	-0.09%
2018/03/13	1	45.75	0	0.00	46.00	1	12,882	0.01%
2018/03/12	1	45.60	0	0.00	45.60	1	13,218	0.01%
2018/03/09	5	45.60	0	0.00	45.95	5	13,279	0.04%
2018/03/08	0	0.00	1	45.30	44.60	-1	13,215	-0.01%
2018/03/07	1	44.90	25	44.72	44.15	-24	13,213	-0.18%
2018/03/06	6	44.82	17	45.42	45.50	-11	13,345	-0.08%
2018/03/05	21	44.75	4	45.08	44.30	17	13,349	0.13%
2018/03/02	25	44.36	10	44.58	44.55	15	13,462	0.11%
2018/03/01	3	46.43	5	46.33	46.10	-2	13,309	-0.02%
2018/02/27	1	48.20	0	0.00	47.25	1	13,353	0.01%
2018/02/26	3	47.82	0	0.00	47.60	3	13,472	0.02%
2018/02/23	21	47.86	20	48.00	47.80	1	13,931	0.01%
2018/02/22	2	48.40	0	0.00	48.10	2	14,128	0.01%
2018/02/21	0	0.00	6	49.00	50.50	-6	14,260	-0.04%
2018/02/12	7	46.00	0	0.00	46.15	7	14,596	0.05%
2018/02/09	5	45.95	1	46.50	46.50	4	15,312	0.03%
2018/02/08	6	47.27	8	47.73	47.50	-2	16,522	-0.01%
2018/02/07	10	49.40	6	48.98	49.00	4	17,249	0.02%
2018/02/06	6	45.76	28	46.51	46.50	-22	17,155	-0.13%
2018/02/05	21	48.23	11	47.71	48.50	10	16,883	0.06%
2018/02/02	28	50.86	22	51.13	49.70	6	16,783	0.04%
2018/02/01	80	53.37	30	53.91	51.40	50	16,594	0.30%
2018/01/31	59	55.47	57	55.58	53.10	2	16,249	0.01%
2018/01/30	34	54.09	31	54.18	53.10	3	14,707	0.02%
2018/01/29	2	52.40	2	52.35	51.50	0	14,188	0.00%
2018/01/25	3	50.87	2	49.90	49.50	1	14,094	0.01%
2018/01/23	1	50.70	2	54.50	50.30	-1	14,143	-0.01%
2018/01/22	5	51.88	4	51.65	53.40	1	13,899	0.01%
2018/01/15	0	0.00	1	48.65	48.60	-1	13,971	-0.01%
2018/01/12	1	50.70	0	0.00	49.95	1	13,983	0.01%
2018/01/11	0	0.00	10	49.70	49.45	-10	13,887	-0.07%
2018/01/10	2	48.93	3	48.68	49.40	-1	13,737	-0.01%
2018/01/08	6	47.12	6	47.47	47.50	0	13,458	0.00%
2018/01/05	1	45.95	2	46.25	46.30	-1	13,568	-0.01%
2018/01/04	3	45.77	3	46.02	45.80	0	13,668	0.00%
2018/01/03	2	45.95	4	46.18	46.35	-2	13,721	-0.01%
2018/01/02	11	45.71	1	45.65	45.55	10	13,633	0.07%