元太 (8069)-國票-台中券商分點個股進出

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
219.5
漲跌
▼0.5
漲幅
-0.23%
成交量
8,002張
產業
上櫃光電類股
1444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－國票-台中券商分點個股進出

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

國票-台中券商分點個股進出
國票-台中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
2024/05/31	0	0.00	1	222.50	219.50	-1	6,432	-0.02%
2024/05/30	0.2	220.00	1	220.50	220.00	-0.9	6,424	-0.01%
2024/05/29	3	227.00	3	234.33	227.00	0	6,488	0.00%
2024/05/28	0	0.00	1	228.00	229.50	-1	6,558	-0.02%
2024/05/24	0	0.00	1	223.00	227.00	-1	6,874	-0.01%
2024/05/23	3	225.50	6	224.25	225.50	-3	6,933	-0.04%
2024/05/22	0	0.00	1	218.00	216.50	-1	6,831	-0.01%
2024/05/20	0	212.00	0	0.00	212.50	0	6,921	0.00%
2024/05/17	3	209.67	0	0.00	209.00	3	6,992	0.04%
2024/05/16	1	219.00	1	210.50	210.50	0	7,020	0.00%
2024/05/14	1	213.00	0	0.00	214.00	1	7,213	0.01%
2024/05/13	1	219.50	2	217.75	219.00	-1	7,201	-0.01%
2024/05/09	5	210.30	2	208.00	208.00	3	7,297	0.04%
2024/05/08	3	209.50	0	0.00	209.50	3	7,447	0.04%
2024/05/07	0	0.00	1	216.00	217.00	-1	7,477	-0.01%
2024/05/06	0	0.00	0	220.00	218.00	0	7,669	0.00%
2024/05/03	2	218.50	1	217.50	217.50	1	8,148	0.01%
2024/05/02	0	0.00	3	215.67	216.00	-3	8,247	-0.04%
2024/04/30	5	213.10	1	210.00	210.00	4	8,213	0.05%
2024/04/29	6	224.33	2	221.00	220.50	4	8,180	0.05%
2024/04/26	2	227.50	6	228.92	227.50	-4	8,103	-0.05%
2024/04/25	9	217.00	9	215.72	216.50	0	8,015	0.00%
2024/04/23	1	209.50	0	0.00	208.00	1	7,910	0.01%
2024/04/22	0	0.00	0.5	204.50	207.00	-0.5	7,885	-0.01%
2024/04/19	1	224.00	1	215.00	215.00	0	7,795	0.00%
2024/04/18	4	227.50	2	233.00	225.50	2	7,695	0.03%
2024/04/17	6.1	231.95	2	229.00	229.00	4.1	7,574	0.05%
2024/04/15	3	244.50	3	241.67	241.00	0	7,467	0.00%
2024/04/12	0	0.00	3	243.33	245.00	-3	7,483	-0.04%
2024/04/11	1	238.50	1	242.00	242.00	0	7,431	0.00%
2024/04/10	0	0.00	6	235.50	240.00	-6	7,391	-0.08%
2024/04/09	2.2	228.91	2	230.75	231.00	0.2	7,358	0.00%
2024/04/08	3	233.00	6	233.42	232.00	-3	7,348	-0.04%
2024/04/03	3	226.17	1	227.50	227.00	2	7,334	0.03%
2024/04/02	4	229.75	3	229.83	230.00	1	7,325	0.01%
2024/04/01	0	0.00	2	231.25	231.50	-2	7,508	-0.03%
2024/03/29	9	229.83	4	231.63	229.00	5	7,556	0.07%
2024/03/28	1.2	227.83	1	231.00	227.00	0.2	7,624	0.00%
2024/03/27	1	229.00	0	0.00	228.00	1	7,924	0.01%
2024/03/26	1	232.50	0	0.00	229.50	1	7,926	0.01%
2024/03/25	3	236.50	3	236.83	237.00	0	7,892	0.00%
2024/03/22	4	235.25	3	236.83	236.50	1	7,858	0.01%
2024/03/21	1	238.00	2	243.00	236.50	-1	7,785	-0.01%
2024/03/20	2	239.75	1	242.50	238.50	1	7,913	0.01%
2024/03/19	4	240.88	2	240.00	239.50	2	7,963	0.03%
2024/03/18	0	0.00	5	240.40	244.50	-5	7,934	-0.06%
2024/03/15	5	234.90	4	235.75	234.00	1	7,914	0.01%
2024/03/14	3	234.17	4	234.50	235.50	-1	7,900	-0.01%
2024/03/13	2	231.75	1	239.00	230.50	1	7,846	0.01%
2024/03/12	3	235.00	4	235.50	236.00	-1	7,793	-0.01%
2024/03/11	2	227.25	2	227.75	229.50	0	7,722	0.00%
2024/03/08	7.4	231.04	8	222.38	222.50	-0.6	7,635	-0.01%
2024/03/07	8	237.38	3	239.17	240.00	5	7,314	0.07%
2024/03/06	14	240.07	1,004	241.00	241.00	-990	7,264	-13.63%	大賣/鉅額交易
2024/03/05	2	242.25	5	240.20	241.00	-3	7,259	-0.04%
2024/03/04	4	246.50	1	246.50	246.50	3	7,191	0.04%
2024/03/01	2	246.25	4.2	249.83	253.00	-2.2	7,109	-0.03%
2024/02/29	28	236.04	41.3	239.74	246.00	-13.3	6,948	-0.19%
2024/02/27	0	0.00	7	228.29	230.00	-7	6,664	-0.11%
2024/02/26	3	224.33	1	223.50	223.50	2	6,590	0.03%
2024/02/23	1	232.00	146	231.51	231.50	-145	6,505	-2.23%	大賣/鉅額交易
2024/02/22	4	231.88	1	233.00	233.00	3	6,498	0.05%
2024/02/21	2	227.00	5	231.60	232.00	-3	6,489	-0.05%
2024/02/20	0	0.00	1.1	226.95	228.50	-1.1	6,446	-0.02%
2024/02/19	1	223.00	1	223.00	223.00	0	6,536	0.00%
2024/02/16	4	229.63	5	228.90	226.00	-1	6,577	-0.02%
2024/02/15	2	228.50	3.4	227.26	229.00	-1.4	6,481	-0.02%
2024/02/05	2	215.75	2	218.25	217.00	0	6,278	0.00%
2024/02/02	7	214.21	2	214.00	214.00	5	6,223	0.08%
2024/02/01	752	215.82	34	215.06	213.50	718	6,168	11.64%	大買/鉅額交易
2024/01/31	427	209.07	4	210.25	208.00	423	6,050	6.99%	大買/鉅額交易
2024/01/30	2	213.50	2.1	213.78	212.00	-0.1	5,985	0.00%
2024/01/29	2	212.75	5	214.60	216.00	-3	5,987	-0.05%
2024/01/26	12	217.42	14.1	214.45	217.00	-2.1	5,799	-0.04%
2024/01/25	0	0.00	4	199.88	200.50	-4	5,280	-0.08%
2024/01/24	2	197.50	2	193.50	193.50	0	5,127	0.00%
2024/01/23	0	0.00	1	192.50	195.50	-1	5,071	-0.02%
2024/01/22	1	187.00	0	0.00	187.50	1	4,994	0.02%
2024/01/19	6	188.67	5	187.00	187.00	1	4,987	0.02%
2024/01/18	0	0.00	1	186.50	185.00	-1	4,944	-0.02%
2024/01/17	2	181.75	0	0.00	182.50	2	4,926	0.04%
2024/01/16	1	183.00	1	187.00	186.00	0	4,946	0.00%
2024/01/15	0	0.00	0.4	189.00	187.00	-0.4	5,088	-0.01%
2024/01/10	1	183.01	1	187.00	187.00	0	5,293	0.00%
2024/01/09	8	194.38	8.1	190.36	190.00	-0.1	5,268	0.00%
2024/01/08	14	192.71	4.2	194.19	192.00	9.8	5,267	0.19%
2024/01/05	0.1	189.00	0	189.50	189.50	0	5,249	0.00%
2024/01/04	0	0.00	0	188.00	188.00	0	5,308	0.00%
2024/01/03	2	188.75	5	191.00	189.50	-3	5,427	-0.06%
2024/01/02	0	0.00	5	195.50	195.00	-5	5,495	-0.09%
2023/12/29	1.1	201.33	3	196.67	197.00	-2	5,531	-0.04%
2023/12/28	1.1	200.47	1	201.50	201.50	0.1	5,510	0.00%
2023/12/27	7	200.14	6	199.25	203.00	1	5,510	0.02%
2023/12/26	4	194.13	5.1	193.60	193.50	-1.1	5,340	-0.02%
2023/12/25	4	198.75	0.2	198.00	197.00	3.9	5,297	0.07%
2023/12/22	7	191.36	9	193.11	197.00	-2	5,205	-0.04%
2023/12/21	0	0.00	1	182.00	182.00	-1	4,892	-0.02%
2023/12/20	0	0.00	2	180.25	181.00	-2	4,888	-0.04%
2023/12/19	1	179.00	0	0.00	177.00	1	4,911	0.02%
2023/12/18	2	178.25	0	179.50	178.50	2	4,963	0.04%
2023/12/15	1	181.00	5	182.50	180.00	-4	5,028	-0.08%
2023/12/14	0	180.00	0	0.00	181.00	0	4,950	0.00%
2023/12/06	0.1	177.50	0	0.00	178.00	0.1	5,273	0.00%
2023/12/05	0	0.00	4	182.00	179.00	-4	5,321	-0.08%
2023/12/04	4	181.00	0	182.00	181.00	4	5,328	0.08%
2023/12/01	0	0.00	1	180.50	180.50	-1	5,345	-0.02%
2023/11/29	0	0.00	1	178.00	178.50	-1	5,283	-0.02%
2023/11/28	2	174.25	0	0.00	175.50	2	5,343	0.04%
2023/11/22	0	177.50	0	0.00	177.50	0	5,418	0.00%
2023/11/17	1	180.00	1	181.00	181.00	0	5,543	0.00%
2023/11/16	1	179.00	1	180.00	180.50	0	5,583	0.00%
2023/11/15	0	0.00	0	179.00	180.00	0	5,481	0.00%
2023/11/14	1.1	176.00	1	175.00	175.00	0.1	5,551	0.00%
2023/11/09	0	172.50	0	0.00	172.50	0	6,645	0.00%
2023/11/08	1	169.50	1	171.50	171.00	0	6,735	0.00%
2023/11/07	2.1	168.50	1	174.50	168.50	1.1	6,755	0.02%
2023/11/06	7.1	173.54	9	177.06	173.00	-1.9	6,738	-0.03%
2023/11/02	0	0.00	6	173.00	172.00	-6	6,707	-0.09%
2023/11/01	0	169.50	0	0.00	169.00	0	6,822	0.00%
2023/10/31	0.4	170.50	0.1	169.06	168.00	0.3	6,916	0.00%
2023/10/30	2	169.50	2	169.00	169.00	0	7,005	0.00%
2023/10/26	6	168.58	1	167.00	167.00	5	7,216	0.07%
2023/10/23	3.4	169.87	1	168.00	168.00	2.4	7,307	0.03%
2023/10/20	2.1	175.19	1	173.00	173.00	1.1	7,205	0.02%
2023/10/19	0	0.00	4	178.50	178.50	-4	7,130	-0.06%
2023/10/18	5	180.10	1	180.00	180.00	4	7,122	0.06%
2023/10/16	2	180.25	1	179.00	179.00	1	7,225	0.01%
2023/10/11	5	180.30	5	179.90	181.00	0	7,233	0.00%
2023/10/06	1	184.50	1	184.50	182.00	0	7,202	0.00%
2023/10/05	0	0.00	6	181.50	182.50	-6	7,158	-0.08%
2023/10/04	4	179.00	1	178.00	178.00	3	7,171	0.04%
2023/10/03	1	179.50	1	179.50	179.50	0	7,188	0.00%
2023/09/28	1.2	178.42	2	179.50	179.50	-0.8	7,258	-0.01%
2023/09/27	3	177.50	0	0.00	178.50	3	7,294	0.04%
2023/09/26	3	178.83	1	177.50	177.50	2	7,325	0.03%
2023/09/22	2	178.00	2	179.50	179.50	0	7,489	0.00%
2023/09/21	4.1	179.52	3	178.17	178.00	1.1	7,579	0.01%
2023/09/20	1	182.50	1	182.00	180.00	0	7,664	0.00%
2023/09/19	4	182.00	1.1	183.95	181.00	3	7,767	0.04%
2023/09/18	0.1	180.00	0	0.00	178.50	0.1	8,282	0.00%
2023/09/14	2.2	181.32	2	181.50	182.50	0.2	8,376	0.00%
2023/09/13	6	174.83	6	176.00	174.00	0	8,346	0.00%
2023/09/12	4.2	174.10	2	172.00	172.00	2.2	8,365	0.03%
2023/09/08	1	179.50	2	179.25	179.50	-1	8,389	-0.01%
2023/09/07	0	184.50	0	0.00	183.50	0	8,546	0.00%
2023/09/05	0	185.50	1	185.00	185.00	-1	8,865	-0.01%
2023/09/04	3.3	185.86	3	184.00	184.00	0.3	8,982	0.00%
2023/09/01	0	0.00	0.1	189.00	188.00	-0.1	9,011	0.00%
2023/08/30	3	184.83	3	182.83	182.50	0	9,211	0.00%
2023/08/29	1	181.50	1	184.50	184.50	0	9,456	0.00%
2023/08/25	1	182.00	1	181.00	181.00	0	9,562	0.00%
2023/08/24	0	0.00	0	187.50	185.00	0	9,619	0.00%
2023/08/23	1	180.50	1	180.00	180.00	0	9,749	0.00%
2023/08/22	2	180.50	1	181.00	181.00	1	9,975	0.01%
2023/08/18	1	182.00	2	181.00	181.00	-1	10,044	-0.01%
2023/08/17	5.1	180.48	2	183.25	183.50	3.1	9,996	0.03%
2023/08/16	11.1	195.47	8	194.13	191.00	3.1	9,513	0.03%
2023/08/15	3	204.50	3	202.33	202.50	0	9,446	0.00%
2023/08/14	3	203.17	3	201.33	201.00	0	9,624	0.00%
2023/08/11	1.1	206.23	0	0.00	204.50	1.1	9,901	0.01%
2023/08/10	2.5	212.12	9.5	210.47	208.50	-7	10,024	-0.07%
2023/08/09	1	222.00	1	218.00	218.00	0	9,974	0.00%
2023/08/08	4	228.50	2	225.25	225.50	2	10,000	0.02%
2023/08/07	6	221.08	3	225.50	228.00	3	9,996	0.03%
2023/08/04	4	217.75	4	217.50	217.50	0	9,939	0.00%
2023/08/02	7	225.43	5	221.40	220.50	2	9,958	0.02%
2023/08/01	1	226.00	1	223.50	222.50	0	10,227	0.00%
2023/07/31	6	227.17	15	225.53	225.00	-9	10,323	-0.09%
2023/07/28	2	212.00	3	219.67	221.50	-1	10,400	-0.01%
2023/07/27	1	212.50	2	212.75	213.00	-1	10,711	-0.01%
2023/07/26	1	210.00	1	207.50	208.50	0	11,395	0.00%
2023/07/25	1	206.00	0	0.00	208.00	1	11,620	0.01%
2023/07/24	1.1	211.68	1	208.50	208.50	0.1	11,671	0.00%
2023/07/21	3	214.17	2	215.00	215.00	1	11,738	0.01%
2023/07/20	1	219.99	1	213.00	213.00	0	11,800	0.00%
2023/07/19	11	219.05	1	219.00	219.00	10	11,899	0.08%
2023/07/18	1	221.00	1	222.00	222.00	0	12,083	0.00%
2023/07/14	2	223.75	2	220.50	220.50	0	12,292	0.00%
2023/07/13	3	224.67	4	221.00	221.00	-1	12,382	-0.01%
2023/07/12	2	222.25	2	221.50	221.50	0	12,447	0.00%
2023/07/11	3	214.67	13	216.96	222.00	-10	12,582	-0.08%
2023/07/10	1	214.50	1	212.00	212.00	0	12,593	0.00%
2023/07/06	0.1	219.00	1	217.50	216.50	-0.9	12,802	-0.01%
2023/07/05	1	226.50	1	223.50	223.50	0	13,110	0.00%
2023/07/04	0	0.00	1	225.50	224.50	-1	13,391	-0.01%
2023/07/03	2	224.75	3	224.67	224.50	-1	13,818	-0.01%
2023/06/30	3	220.50	4	225.12	225.00	-1	13,825	-0.01%
2023/06/29	2	218.00	3	220.00	220.50	-1	13,824	-0.01%
2023/06/28	4	214.63	4	212.75	215.00	0	13,779	0.00%
2023/06/27	5.2	213.27	2	211.50	211.50	3.2	13,714	0.02%
2023/06/26	3.1	200.34	7	208.07	207.50	-3.9	13,656	-0.03%
2023/06/21	5	223.10	4	222.50	222.00	1	13,254	0.01%
2023/06/20	3.1	223.32	5	224.10	227.00	-1.9	13,325	-0.01%
2023/06/19	0	0.00	2	228.00	227.50	-2	13,442	-0.01%
2023/06/16	0	0.00	1	230.50	228.50	-1	13,454	-0.01%
2023/06/15	7	232.64	6	233.50	231.00	1	13,434	0.01%
2023/06/14	0.1	236.00	1	236.00	235.00	-0.9	13,455	-0.01%
2023/06/13	3	234.33	5	237.90	241.00	-2	13,480	-0.01%
2023/06/12	4	227.88	2	226.25	226.50	2	13,457	0.01%
2023/06/09	2	226.00	5.3	225.55	227.00	-3.3	13,641	-0.02%
2023/06/08	0	0.00	1	222.00	216.00	-1	13,800	-0.01%
2023/06/07	0	0.00	10	225.50	226.50	-10	14,437	-0.07%
2023/06/06	0	224.00	2.1	224.93	224.50	-2.1	14,667	-0.01%
2023/06/05	0	219.75	1.2	218.02	222.50	-1.1	14,787	-0.01%
2023/06/02	2	217.75	6.2	213.89	218.00	-4.2	14,948	-0.03%
2023/06/01	5	209.00	0	0.00	209.00	5	15,102	0.03%
2023/05/31	0	0.00	1	208.00	207.00	-1	15,223	-0.01%
2023/05/30	1	207.50	1	209.50	205.50	0	15,284	0.00%
2023/05/29	13	213.69	13	206.88	205.00	0	15,377	0.00%
2023/05/26	3	207.33	5	207.70	211.00	-2	15,672	-0.01%
2023/05/25	0	0.00	2	200.50	204.00	-2	15,576	-0.01%
2023/05/23	1	195.53	10	200.50	200.50	-9	15,994	-0.06%
2023/05/22	0	0.00	10	197.00	196.00	-10	16,029	-0.06%
2023/05/19	2	195.75	3.7	196.46	198.00	-1.7	16,148	-0.01%
2023/05/18	10	201.00	0	0.00	198.50	10	16,664	0.06%
2023/05/17	0	0.00	3.1	204.19	204.00	-3.1	16,424	-0.02%
2023/05/16	0	0.00	0.1	198.50	198.00	-0.1	16,328	0.00%
2023/05/12	0	0.00	2	190.00	193.00	-2	16,487	-0.01%
2023/05/11	0	0.00	5	190.30	189.00	-5	16,727	-0.03%
2023/05/10	1	191.00	0	190.00	191.00	1	16,947	0.01%
2023/05/09	0	0.00	1	191.50	192.00	-1	17,073	-0.01%
2023/05/08	2	197.25	15	193.03	192.50	-13	17,251	-0.08%
2023/05/05	0	0.00	3	198.67	198.00	-3	17,369	-0.02%
2023/05/04	27	197.00	15	197.60	196.50	12	18,012	0.07%
2023/05/03	10.1	200.97	12.2	199.60	197.00	-2.1	18,098	-0.01%
2023/05/02	4	193.49	7	191.43	197.50	-3	17,881	-0.02%
2023/04/28	2	190.50	37.1	190.50	190.50	-35.1	17,603	-0.20%
2023/04/27	31.2	175.75	1	177.00	173.50	30.2	17,597	0.17%
2023/04/26	0	0.00	1	175.50	175.50	-1	17,774	-0.01%
2023/04/24	0	0.00	6	173.50	173.50	-6	17,950	-0.03%
2023/04/21	6	172.00	2	170.75	172.00	4	17,974	0.02%
2023/04/20	1.3	167.97	0	0.00	167.00	1.3	18,203	0.01%
2023/04/19	3	171.00	3	171.67	171.00	0	18,613	0.00%
2023/04/18	2	170.50	1	171.50	171.50	1	18,811	0.01%
2023/04/14	1	172.50	0	0.00	173.50	1	19,254	0.01%
2023/04/13	2	176.00	0	0.00	173.50	2	19,349	0.01%
2023/04/12	3	176.33	0	0.00	175.00	3	19,500	0.02%
2023/04/11	3	178.67	1	178.50	178.50	2	19,579	0.01%
2023/04/10	2.1	177.03	8	179.25	178.00	-5.9	19,623	-0.03%
2023/04/07	9	170.00	5	170.50	172.00	4	19,333	0.02%
2023/04/06	9	177.22	10	172.00	171.00	-1	19,087	-0.01%
2023/03/30	0	0.00	1	184.50	184.50	-1	18,956	-0.01%
2023/03/29	0	0.00	10	182.50	179.50	-10	18,944	-0.05%
2023/03/28	2	182.00	20	181.50	182.00	-18	19,128	-0.09%
2023/03/27	0.5	184.50	2	184.50	185.00	-1.5	19,233	-0.01%
2023/03/24	5	183.10	6	183.83	184.00	-1	19,458	-0.01%
2023/03/23	4	180.13	1	182.50	181.00	3	19,549	0.02%
2023/03/22	1	182.50	7	182.93	182.50	-6	20,129	-0.03%
2023/03/21	0	0.00	1	179.00	178.50	-1	20,311	0.00%
2023/03/20	1	177.50	1	178.00	177.00	0	20,573	0.00%
2023/03/17	3	176.50	2	177.50	175.50	1	20,951	0.00%
2023/03/16	3	174.17	6	173.08	173.50	-3	21,229	-0.01%
2023/03/15	43	177.99	3	176.83	174.00	40	21,596	0.19%
2023/03/14	3	175.84	0	0.00	174.00	3	21,825	0.01%
2023/03/13	1	177.00	4.6	176.76	176.00	-3.6	21,869	-0.02%
2023/03/10	14.5	180.54	0.2	182.72	180.00	14.3	21,694	0.07%
2023/03/09	10.1	204.46	10	199.00	199.50	0.1	21,317	0.00%
2023/03/08	0.1	200.00	2	199.00	201.00	-1.9	21,404	-0.01%
2023/03/07	5.1	210.47	1	205.00	205.00	4.1	21,612	0.02%
2023/03/06	14	201.79	6.1	204.61	207.50	7.9	21,672	0.04%
2023/03/03	2	193.00	1.1	194.93	192.50	0.9	21,756	0.00%
2023/03/02	0	0.00	10.2	194.99	194.50	-10.2	22,171	-0.05%
2023/03/01	1.2	192.95	1	196.00	193.00	0.2	22,508	0.00%
2023/02/24	23.1	195.30	19	195.58	194.50	4.1	22,873	0.02%
2023/02/23	12.2	201.81	2	201.75	202.00	10.2	23,262	0.04%
2023/02/22	1.1	203.74	0	0.00	202.00	1.1	24,058	0.00%
2023/02/21	1	208.50	2.1	208.86	210.00	-1.1	24,129	0.00%
2023/02/17	0.1	205.50	0	0.00	206.00	0.1	25,053	0.00%
2023/02/16	4	201.88	12	203.75	206.00	-8	25,127	-0.03%
2023/02/15	5.1	192.92	4	190.50	191.00	1.1	24,963	0.00%
2023/02/14	0.2	198.00	0	0.00	194.00	0.2	25,384	0.00%
2023/02/13	0	0.00	3	196.17	196.50	-3	25,641	-0.01%
2023/02/10	4	196.13	3	194.50	193.00	1	25,850	0.00%
2023/02/09	2.2	194.70	15	196.47	196.50	-12.9	26,118	-0.05%
2023/02/08	8	194.13	6.1	195.00	193.00	1.9	26,283	0.01%
2023/02/06	2.1	192.52	2	192.75	191.50	0.1	26,647	0.00%
2023/02/03	6.1	193.72	3	193.17	190.50	3.1	26,670	0.01%
2023/02/02	4.2	185.46	8.1	187.41	190.50	-3.9	26,475	-0.01%
2023/02/01	1	178.00	13	176.96	179.00	-12	26,112	-0.05%
2023/01/31	2.1	172.56	4	174.00	172.50	-1.9	26,147	-0.01%
2023/01/30	13	174.46	6.3	173.84	173.50	6.7	26,138	0.03%
2023/01/17	5	175.80	3	176.33	176.00	2	25,983	0.01%
2023/01/16	2	176.00	4.1	176.24	176.50	-2.1	26,111	-0.01%
2023/01/13	0	0.00	8.1	173.00	173.00	-8.1	26,318	-0.03%
2023/01/12	2	172.25	1	175.50	172.00	1	26,425	0.00%
2023/01/11	7	173.00	2	174.00	174.00	5	26,403	0.02%
2023/01/10	4.2	175.02	13.1	175.58	173.50	-8.9	26,451	-0.03%
2023/01/09	8	174.19	2.1	176.24	172.50	5.9	26,265	0.02%
2023/01/06	5	171.50	7	169.36	172.00	-2	26,179	-0.01%
2023/01/05	6	167.58	5	167.90	165.00	1	26,179	0.00%
2023/01/04	0.2	171.00	3	172.00	170.00	-2.8	26,238	-0.01%
2023/01/03	0	0.00	4	170.25	170.50	-4	26,247	-0.02%
2022/12/30	0	0.00	3	164.00	161.00	-3	26,196	-0.01%
2022/12/29	2	157.75	7	162.50	164.00	-5	26,189	-0.02%
2022/12/28	9.1	162.06	2	162.75	161.00	7.1	26,216	0.03%
2022/12/27	2	169.75	1	168.00	168.00	1	26,263	0.00%
2022/12/26	3	168.67	13	167.08	166.00	-10	26,416	-0.04%
2022/12/23	11	166.73	6	166.67	167.00	5	26,662	0.02%
2022/12/22	4	167.25	5	168.20	169.50	-1	26,847	0.00%
2022/12/21	6	166.42	6	165.33	164.00	0	26,905	0.00%
2022/12/20	1.1	164.00	5	164.50	164.00	-3.9	26,953	-0.01%
2022/12/19	0	0.00	1	169.50	169.50	-1	27,091	0.00%
2022/12/16	4	171.75	1	168.00	168.00	3	27,192	0.01%
2022/12/15	5	178.20	5	178.30	177.00	0	27,037	0.00%
2022/12/14	12	175.50	9	176.00	178.50	3	26,864	0.01%
2022/12/13	3	169.17	4	165.00	165.00	-1	26,294	0.00%
2022/12/12	7	171.00	3	170.50	171.00	4	26,022	0.02%
2022/12/09	9	172.17	5	172.70	170.00	4	25,876	0.02%
2022/12/08	14	170.57	10	170.30	169.50	4	25,677	0.02%
2022/12/07	2.1	176.71	5	173.50	172.00	-3	25,533	-0.01%
2022/12/06	7	184.93	6	184.92	181.50	1	25,368	0.00%
2022/12/05	11	186.45	9	184.67	186.00	2	25,288	0.01%
2022/12/02	4.1	180.73	0	0.00	181.00	4.1	25,249	0.02%
2022/12/01	8	180.19	4	180.25	177.50	4	25,343	0.02%
2022/11/30	9	175.72	13	178.31	181.00	-4	25,232	-0.02%
2022/11/29	9.1	179.67	5	179.40	177.00	4.1	25,069	0.02%
2022/11/28	0	0.00	0.1	180.00	184.00	-0.1	24,844	0.00%
2022/11/25	4	179.13	15	179.20	177.50	-11	24,664	-0.04%
2022/11/24	11	174.91	10.1	175.41	178.00	0.9	24,408	0.00%
2022/11/23	3	167.17	9	168.33	169.00	-6	24,076	-0.02%
2022/11/22	27	166.41	16	165.91	163.50	11	23,799	0.05%
2022/11/21	8.1	160.90	3.1	164.27	164.00	5	23,469	0.02%
2022/11/18	28.3	172.07	6	177.25	170.00	22.3	22,849	0.10%
2022/11/17	8	188.06	8	185.56	188.50	0	22,015	0.00%
2022/11/16	7	181.36	2	178.50	182.50	5	21,904	0.02%
2022/11/15	9.1	181.81	1	182.00	178.50	8.1	21,782	0.04%
2022/11/14	1	192.50	0	0.00	193.50	1	21,755	0.00%
2022/11/11	1	192.00	2	193.00	189.50	-1	22,085	0.00%
2022/11/10	4.1	187.12	0.1	186.00	185.00	4	21,815	0.02%
2022/11/09	13	198.19	9	195.72	195.00	4	21,644	0.02%
2022/11/08	10.1	208.61	3	206.67	203.00	7.1	21,457	0.03%
2022/11/07	11.3	210.38	1	211.00	208.00	10.3	21,297	0.05%
2022/11/04	2	209.00	2	214.50	217.00	0	20,999	0.00%
2022/11/03	8	206.94	12	203.08	212.50	-4	20,765	-0.02%
2022/11/02	3	197.33	6	201.67	200.50	-3	20,781	-0.01%
2022/11/01	8	202.63	3	202.00	202.00	5	20,920	0.02%
2022/10/31	11	206.73	10	205.50	205.50	1	20,907	0.00%
2022/10/28	0	0.00	3	198.67	207.00	-3	20,928	-0.01%
2022/10/27	1	186.50	3	191.83	196.00	-2	20,654	-0.01%
2022/10/26	9	184.56	9	185.50	186.00	0	20,510	0.00%
2022/10/24	1	188.50	0	0.00	185.00	1	20,460	0.00%
2022/10/21	4	191.38	2	188.75	183.50	2	20,432	0.01%
2022/10/20	2	195.25	1	196.50	200.50	1	20,179	0.00%
2022/10/17	1	196.00	1	202.00	205.00	0	20,107	0.00%
2022/10/14	3	206.33	4	207.88	206.50	-1	19,989	-0.01%
2022/10/12	3	201.33	3	202.83	207.00	0	19,691	0.00%
2022/10/11	2	206.50	0	0.00	201.00	2	19,656	0.01%
2022/10/07	5	221.00	8	218.88	221.00	-3	19,904	-0.02%
2022/10/06	12	215.88	7	217.57	218.00	5	20,385	0.02%
2022/10/05	10	221.90	10	219.00	219.00	0	20,750	0.00%
2022/10/04	1	214.00	1	211.50	218.50	0	21,066	0.00%
2022/10/03	1	209.50	1	209.00	209.00	0	21,333	0.00%
2022/09/30	4	205.50	4	207.00	212.00	0	21,793	0.00%
2022/09/29	1	209.00	1	204.50	206.50	0	22,711	0.00%
2022/09/28	0	0.00	11.2	207.84	205.50	-11.2	23,035	-0.05%
2022/09/27	0	0.00	0.1	215.00	219.00	-0.1	23,768	0.00%
2022/09/26	11.1	221.66	2	217.78	215.50	9.1	24,268	0.04%
2022/09/23	4.2	230.73	4	229.50	227.00	0.2	24,475	0.00%
2022/09/22	3	238.50	1	240.00	238.50	2	24,749	0.01%
2022/09/20	1	234.50	1.1	235.18	235.50	-0.1	25,011	0.00%
2022/09/16	2.1	235.24	1	236.00	234.50	1.1	25,504	0.00%
2022/09/15	1.1	240.31	0	0.00	240.00	1.1	26,060	0.00%
2022/09/14	4.1	241.38	0	0.00	242.50	4.1	26,125	0.02%
2022/09/13	0.1	242.50	4	248.75	248.50	-3.9	26,249	-0.02%
2022/09/12	3.1	243.23	0	0.00	237.50	3.1	26,185	0.01%
2022/09/08	0	0.00	1.1	239.45	240.50	-1.1	26,324	0.00%
2022/09/07	0.2	228.69	0.4	229.38	228.50	-0.2	26,382	0.00%
2022/09/06	4.3	237.21	1	232.50	232.50	3.3	26,387	0.01%
2022/09/05	0.1	242.00	1.4	242.25	243.00	-1.3	26,468	0.00%
2022/09/02	2.3	241.08	6.9	241.93	242.00	-4.6	26,588	-0.02%
2022/09/01	6.4	236.89	3	237.00	233.50	3.4	26,784	0.01%
2022/08/31	6.6	242.02	4	240.50	239.50	2.6	26,958	0.01%
2022/08/30	1.4	238.96	3.6	243.88	247.00	-2.2	26,980	-0.01%
2022/08/29	2.7	239.85	2.3	235.54	240.50	0.4	27,013	0.00%
2022/08/26	4.2	241.73	3	244.17	240.00	1.1	27,221	0.00%
2022/08/25	4.6	244.99	3.1	246.23	244.00	1.5	27,195	0.01%
2022/08/24	4.6	243.72	9	242.50	241.00	-4.4	27,382	-0.02%
2022/08/23	8	242.63	2.2	243.95	243.50	5.8	27,788	0.02%
2022/08/22	7.3	240.96	13.7	245.42	243.50	-6.4	28,218	-0.02%
2022/08/19	12.2	247.95	14.1	247.61	241.50	-1.9	28,532	-0.01%
2022/08/18	1.1	224.25	21.4	233.31	238.00	-20.4	28,229	-0.07%
2022/08/17	0.1	217.00	0	0.00	216.50	0.1	28,012	0.00%
2022/08/16	2.1	211.98	7.2	216.82	217.00	-5.1	28,013	-0.02%
2022/08/15	6	208.25	6	205.50	211.50	0	28,004	0.00%
2022/08/12	2.1	197.20	6	197.92	198.00	-3.9	28,163	-0.01%
2022/08/11	8.1	198.08	2	197.00	197.00	6.1	28,840	0.02%
2022/08/10	20.1	196.50	20	197.50	196.50	0.1	29,292	0.00%
2022/08/09	4.1	195.96	3	200.50	201.00	1.1	29,733	0.00%
2022/08/08	2	203.25	9	201.17	205.00	-7	29,733	-0.02%
2022/08/05	1.1	188.50	1	193.00	195.00	0.1	29,821	0.00%
2022/08/04	0	0.00	2.2	184.23	188.00	-2.2	29,883	-0.01%
2022/08/03	2	181.50	1	179.50	181.00	1	30,183	0.00%
2022/08/02	2	184.25	2	184.75	186.00	0	30,199	0.00%
2022/08/01	1	190.00	0	0.00	189.50	1	30,270	0.00%
2022/07/28	0	0.00	3.2	193.16	191.00	-3.2	30,465	-0.01%
2022/07/27	3	185.50	3	185.00	187.00	0	30,360	0.00%
2022/07/25	1	188.00	0	0.00	185.50	1	30,679	0.00%
2022/07/22	8	188.13	8	188.25	188.00	0	30,740	0.00%
2022/07/21	3	184.83	1	185.50	186.00	2	30,751	0.01%
2022/07/20	0	0.00	5	182.50	180.50	-5	30,838	-0.02%
2022/07/19	5	175.30	2	175.25	174.50	3	30,855	0.01%
2022/07/18	4	176.63	3	178.33	176.00	1	30,902	0.00%
2022/07/15	273	176.29	337	173.82	176.50	-64	30,939	-0.21%	大買/大賣/
2022/07/14	143	174.01	83	171.30	175.50	60	30,749	0.20%	大買/
2022/07/13	11	171.77	8	168.56	166.00	3	30,353	0.01%
2022/07/12	1	168.50	2	162.25	168.50	-1	29,951	0.00%
2022/07/11	4	169.13	4	168.88	166.50	0	29,701	0.00%
2022/07/08	3	169.17	3	173.33	170.50	0	29,604	0.00%
2022/07/07	7	160.14	12	161.46	168.00	-5	29,163	-0.02%
2022/07/06	8	160.63	6.2	161.76	160.50	1.8	28,192	0.01%
2022/07/05	23.4	162.10	23	160.41	162.00	0.4	27,920	0.00%
2022/07/04	5	167.00	9	168.89	170.00	-4	27,225	-0.01%
2022/07/01	10.3	175.35	7.1	174.62	170.00	3.2	26,936	0.01%
2022/06/30	19.1	193.41	3	194.67	188.50	16.1	26,824	0.06%
2022/06/29	8	206.81	3	207.83	209.00	5	26,768	0.02%
2022/06/28	1	202.00	2	205.50	205.00	-1	27,221	0.00%
2022/06/27	1	201.00	1	206.00	204.00	0	27,511	0.00%
2022/06/24	1	197.50	1	199.00	196.00	0	27,640	0.00%
2022/06/23	1	195.50	11	196.41	197.00	-10	27,833	-0.04%
2022/06/22	7	189.00	1	188.50	188.50	6	28,270	0.02%
2022/06/21	6	192.25	4	195.88	199.00	2	28,926	0.01%
2022/06/20	6	196.25	3	198.50	192.50	3	29,007	0.01%
2022/06/17	4	196.00	11	199.73	204.50	-7	29,177	-0.02%
2022/06/16	9	201.83	6	205.08	201.00	3	28,823	0.01%
2022/06/15	1.6	204.47	0	0.00	203.50	1.6	29,010	0.01%
2022/06/14	3	202.83	4.4	204.82	211.00	-1.4	29,119	0.00%
2022/06/13	8	213.31	0	0.00	208.50	8	28,965	0.03%
2022/06/10	2.2	212.73	8	216.63	219.00	-5.8	28,896	-0.02%
2022/06/09	7.2	211.72	11.2	211.63	212.00	-4	28,690	-0.01%
2022/06/08	1	205.00	0	0.00	206.50	1	28,613	0.00%
2022/06/07	1	197.50	0	0.00	200.50	1	28,659	0.00%
2022/06/06	11	202.86	1	202.50	202.50	10	28,801	0.03%
2022/06/02	2.1	209.95	8.2	210.62	209.00	-6.1	28,755	-0.02%
2022/06/01	11	209.82	2	210.00	209.50	9	28,898	0.03%
2022/05/31	5.3	205.79	5	206.40	203.00	0.3	28,582	0.00%
2022/05/30	5.1	210.73	5.3	208.26	207.00	-0.2	28,155	0.00%
2022/05/27	8	202.75	9.3	205.87	212.50	-1.3	27,660	0.00%
2022/05/26	0	0.00	4	199.38	198.00	-4	27,239	-0.01%
2022/05/25	5	193.40	2	195.25	195.00	3	28,257	0.01%
2022/05/24	1	192.00	4.1	194.87	191.00	-3.1	28,262	-0.01%
2022/05/23	5.2	194.61	1	196.50	194.50	4.2	28,328	0.01%
2022/05/20	6.1	200.36	0	0.00	200.50	6.1	28,185	0.02%
2022/05/19	3	187.50	11	192.95	200.50	-8	27,834	-0.03%
2022/05/18	4.1	187.99	7	189.57	193.50	-3	27,147	-0.01%
2022/05/17	2	182.50	9	182.56	186.50	-7	26,881	-0.03%
2022/05/16	4.2	174.83	19	174.39	178.50	-14.9	26,522	-0.06%
2022/05/13	7	165.00	7.2	165.61	169.00	-0.2	26,300	0.00%
2022/05/12	14	167.86	17	168.47	165.50	-3	26,146	-0.01%
2022/05/11	18.3	174.20	19	178.05	173.00	-0.7	26,127	0.00%
2022/05/10	2	168.00	3	171.00	173.00	-1	26,129	0.00%
2022/05/09	5	170.10	3	172.83	170.00	2	26,308	0.01%
2022/05/06	18	166.14	2.1	170.71	172.50	15.9	26,350	0.06%
2022/05/05	2	171.50	19	171.76	173.50	-17	26,415	-0.06%
2022/05/04	9	168.00	7	169.00	167.00	2	26,359	0.01%
2022/05/03	6	171.50	0	0.00	171.50	6	26,392	0.02%
2022/04/29	11	177.50	12	176.25	174.00	-1	26,523	0.00%
2022/04/28	4	171.00	4	172.50	169.50	0	26,444	0.00%
2022/04/27	2	167.25	1	171.50	175.00	1	26,567	0.00%
2022/04/26	3	172.50	3	173.17	175.00	0	26,696	0.00%
2022/04/25	15	170.07	7	171.57	169.50	8	26,938	0.03%
2022/04/22	7.2	179.44	1	180.00	180.50	6.2	26,942	0.02%
2022/04/21	1	183.00	3	186.17	185.00	-2	27,071	-0.01%
2022/04/20	5	182.60	2	183.00	179.00	3	27,297	0.01%
2022/04/19	1	178.50	8.7	177.23	177.00	-7.7	27,306	-0.03%
2022/04/18	0	0.00	3	166.83	169.50	-3	27,393	-0.01%
2022/04/15	12	172.88	5	172.50	170.50	7	27,735	0.03%
2022/04/14	3	172.17	12	177.67	179.50	-9	28,304	-0.03%
2022/04/13	3	171.17	4	173.00	173.00	-1	28,427	0.00%
2022/04/12	11	169.55	5	168.90	169.50	6	28,619	0.02%
2022/04/11	10	166.80	6	168.83	168.00	4	28,722	0.01%
2022/04/08	9	172.72	7.2	173.97	174.50	1.8	28,998	0.01%
2022/04/07	9.2	171.68	5	170.90	168.00	4.2	28,841	0.01%
2022/04/06	8.4	176.61	4	176.13	176.50	4.4	28,591	0.02%
2022/04/01	8.2	179.65	4.2	179.83	180.50	4	28,306	0.01%
2022/03/31	7.2	185.33	6	186.17	185.00	1.2	28,140	0.00%
2022/03/30	12	178.46	18.4	178.13	179.50	-6.4	28,215	-0.02%
2022/03/29	11.2	176.89	13.3	176.86	179.50	-2.2	27,933	-0.01%
2022/03/28	10.7	177.79	12.9	178.04	181.50	-2.2	27,650	-0.01%
2022/03/25	14.9	177.45	10	177.40	177.00	4.9	27,280	0.02%
2022/03/24	12	166.58	62.6	168.32	172.50	-50.6	26,557	-0.19%
2022/03/23	18.1	155.67	12.1	155.71	157.00	6.1	25,865	0.02%
2022/03/22	22	151.02	37	150.50	153.00	-15	26,108	-0.06%
2022/03/21	1	145.00	10	145.50	144.50	-9	25,879	-0.03%
2022/03/18	14	144.36	7.6	144.04	145.50	6.4	26,077	0.02%
2022/03/17	4	137.75	9	137.61	140.00	-5	25,941	-0.02%
2022/03/16	3	129.83	6	129.58	130.00	-3	25,870	-0.01%
2022/03/15	12.3	130.21	2	126.50	126.50	10.3	26,235	0.04%
2022/03/14	5.5	132.45	4	134.00	136.00	1.5	26,500	0.01%
2022/03/11	2	131.50	3	131.83	132.00	-1	26,591	0.00%
2022/03/10	6	133.00	3	131.50	131.00	3	26,570	0.01%
2022/03/09	9	132.28	15	132.77	134.50	-6	26,616	-0.02%
2022/03/08	2	133.75	1	137.00	130.00	1	26,447	0.00%
2022/03/07	7	139.14	2	137.75	138.00	5	26,398	0.02%
2022/03/04	9.2	146.65	5	145.70	147.00	4.2	26,573	0.02%
2022/03/03	7	146.57	5	148.10	146.50	2	26,961	0.01%
2022/03/02	5	149.10	2	152.00	146.50	3	27,141	0.01%
2022/03/01	6	150.00	7	151.57	150.00	-1	27,201	0.00%
2022/02/25	7.1	149.35	6	152.00	147.50	1.1	27,962	0.00%
2022/02/24	39	148.13	9.1	151.58	147.00	30	26,920	0.11%
2022/02/23	7	152.79	24	151.83	152.50	-17	27,583	-0.06%
2022/02/22	6	145.33	3	149.17	146.00	3	28,880	0.01%
2022/02/21	5	148.60	12	147.71	149.00	-7	28,897	-0.02%
2022/02/18	3	146.83	3	147.00	146.00	0	28,964	0.00%
2022/02/17	9	145.22	35	144.09	146.00	-26	28,875	-0.09%
2022/02/16	17	141.29	7	140.93	140.50	10	28,656	0.03%
2022/02/15	21	140.86	3	141.17	138.00	18	28,612	0.06%
2022/02/14	17.1	141.65	1	144.50	141.50	16.1	28,361	0.06%
2022/02/11	33	149.27	35	148.60	148.50	-2	28,145	-0.01%
2022/02/10	56.2	156.14	50	153.14	152.00	6.2	28,105	0.02%
2022/02/09	36	157.26	27	155.72	156.50	9	27,722	0.03%
2022/02/08	2	155.25	0	0.00	154.00	2	27,684	0.01%
2022/02/07	0	0.00	3	151.17	157.50	-3	27,610	-0.01%
2022/01/26	4	146.88	1	149.50	146.50	3	27,338	0.01%
2022/01/25	2	151.75	1	147.50	147.50	1	27,662	0.00%
2022/01/24	2	151.25	3	151.67	154.50	-1	27,855	0.00%
2022/01/21	5	153.50	3	156.17	153.00	2	27,721	0.01%
2022/01/20	1	156.50	3	155.50	155.50	-2	27,787	-0.01%
2022/01/19	2	160.00	2	157.50	160.00	0	27,546	0.00%
2022/01/18	1	158.00	4	155.75	157.50	-3	27,586	-0.01%
2022/01/17	2	152.50	2	151.00	153.00	0	27,342	0.00%
2022/01/14	2	147.00	8	145.69	149.50	-6	27,570	-0.02%
2022/01/13	5	139.80	3	141.17	145.50	2	27,268	0.01%
2022/01/12	11	145.32	6	145.58	146.00	5	26,742	0.02%
2022/01/11	9	148.89	17	151.06	148.00	-8	26,472	-0.03%
2022/01/10	3	144.83	2	147.00	147.00	1	26,245	0.00%
2022/01/07	9	155.94	11	157.41	150.00	-2	25,915	-0.01%
2022/01/06	7	155.07	12	151.17	158.50	-5	25,141	-0.02%
2022/01/05	16	154.97	7	154.07	152.00	9	24,830	0.04%
2022/01/04	8	157.38	8	157.38	156.50	0	24,805	0.00%
2022/01/03	6	155.42	7	156.36	155.00	-1	24,513	0.00%
2021/12/30	0	0.00	4	147.88	151.00	-4	23,918	-0.02%
2021/12/29	3	146.33	5	146.90	146.00	-2	23,910	-0.01%
2021/12/28	2	148.50	2	148.75	148.50	0	24,017	0.00%
2021/12/27	3	148.50	4	148.75	146.50	-1	23,982	0.00%
2021/12/24	7	149.21	5	148.70	148.00	2	23,720	0.01%
2021/12/23	0	0.00	1	139.50	142.50	-1	22,952	0.00%
2021/12/22	1	136.50	1	138.50	138.00	0	23,031	0.00%
2021/12/21	1	136.50	19	135.61	136.50	-18	23,073	-0.08%
2021/12/20	27	135.72	6	141.25	134.00	21	23,026	0.09%
2021/12/17	4	141.63	12	141.83	143.00	-8	23,008	-0.03%
2021/12/16	12	141.63	8	142.88	143.00	4	22,816	0.02%
2021/12/15	2	133.00	2	135.00	135.00	0	22,129	0.00%
2021/12/14	7	131.43	3	133.17	135.00	4	21,914	0.02%
2021/12/13	9	135.83	4	135.88	135.00	5	21,607	0.02%
2021/12/10	1	131.50	3	134.17	136.00	-2	21,243	-0.01%
2021/12/09	6	132.42	6	135.92	131.50	0	20,944	0.00%
2021/12/08	7	129.43	2	132.25	133.00	5	20,495	0.02%
2021/12/07	0	0.00	1	127.00	129.00	-1	20,086	0.00%
2021/12/06	6	121.08	1	123.00	123.00	5	19,850	0.03%
2021/12/03	0	0.00	2	122.00	127.00	-2	19,809	-0.01%
2021/12/02	2	119.75	7	123.00	118.00	-5	19,497	-0.03%
2021/12/01	11	121.64	4	121.75	122.00	7	19,303	0.04%
2021/11/30	6	123.33	7	125.00	125.50	-1	19,069	-0.01%
2021/11/29	23	120.61	28	121.00	123.00	-5	18,690	-0.03%
2021/11/26	7	118.57	1	118.50	116.50	6	18,253	0.03%
2021/11/24	5	120.80	3	121.00	121.50	2	18,025	0.01%
2021/11/23	7	119.57	6.2	120.94	122.00	0.8	17,380	0.00%
2021/11/22	6.2	119.27	9	119.76	121.00	-2.8	17,102	-0.02%
2021/11/19	2.3	114.83	111	116.38	117.00	-108.7	16,077	-0.68%	大賣/鉅額交易
2021/11/18	0	0.00	6	106.50	106.50	-6	14,565	-0.04%
2021/11/17	5	96.20	64	96.23	97.00	-59	14,477	-0.41%
2021/11/16	2	92.20	5	93.10	93.00	-3	14,555	-0.02%
2021/11/15	6	93.13	1	92.90	92.90	5	14,594	0.03%
2021/11/12	0	0.00	22	94.40	94.00	-22	14,618	-0.15%
2021/11/11	2	91.70	2	91.25	91.30	0	14,472	0.00%
2021/11/10	4	90.10	1	91.50	90.40	3	14,615	0.02%
2021/11/09	2	90.75	3	92.33	90.40	-1	14,599	-0.01%
2021/11/08	6	89.80	3	88.63	88.30	3	14,387	0.02%
2021/11/05	4	89.13	18	90.32	93.40	-14	14,490	-0.10%
2021/11/04	4	91.83	3	92.37	90.60	1	14,242	0.01%
2021/11/03	4	93.88	5	93.90	93.70	-1	14,336	-0.01%
2021/11/02	34	92.78	32	97.18	93.10	2	14,258	0.01%
2021/11/01	16	95.16	0.3	95.10	95.60	15.8	13,772	0.11%
2021/10/29	1	90.90	17	91.99	91.90	-16	13,483	-0.12%
2021/10/28	16	91.03	13	92.39	90.90	3	13,464	0.02%
2021/10/27	0	0.00	1	88.20	88.20	-1	13,179	-0.01%
2021/10/26	1	91.40	16	88.23	88.30	-15	13,181	-0.11%
2021/10/25	6	86.35	2	87.30	87.10	4	12,835	0.03%
2021/10/22	17	85.72	23	84.51	86.60	-6	12,899	-0.05%
2021/10/21	0	0.00	6	81.70	81.10	-6	12,593	-0.05%
2021/10/19	11	81.83	1	80.10	82.00	10	12,849	0.08%
2021/10/18	6	79.15	19	79.56	80.50	-13	12,887	-0.10%
2021/10/15	20	78.78	2	77.75	79.00	18	13,101	0.14%
2021/10/14	3	74.80	3	75.87	74.50	0	13,458	0.00%
2021/10/13	3	77.67	2	77.70	77.30	1	13,687	0.01%
2021/10/12	12	78.48	8	78.49	78.90	4	13,570	0.03%
2021/10/08	3	72.97	2	73.15	74.00	1	13,284	0.01%
2021/10/07	18	71.49	25	72.38	72.60	-7	13,358	-0.05%
2021/10/06	16	71.74	17	70.79	70.70	-1	13,536	-0.01%
2021/10/05	17	68.51	19	70.10	70.60	-2	13,501	-0.01%
2021/10/04	1	72.70	1	73.10	69.00	0	13,401	0.00%
2021/10/01	2	73.55	19	72.79	72.50	-17	13,377	-0.13%
2021/09/30	12	73.54	2	74.50	73.80	10	13,553	0.07%
2021/09/29	23	75.12	4	73.65	73.10	19	13,839	0.14%
2021/09/28	4	81.08	1	78.70	78.70	3	13,692	0.02%
2021/09/27	0	0.00	1	83.10	82.40	-1	13,539	-0.01%
2021/09/24	1	78.50	9	80.50	82.50	-8	13,495	-0.06%
2021/09/23	1	76.30	1	78.30	78.80	0	13,274	0.00%
2021/09/16	0	0.00	2	76.00	76.50	-2	13,475	-0.01%
2021/09/15	1	76.80	2	77.00	76.20	-1	13,604	-0.01%
2021/09/14	6	77.97	2	77.95	78.10	4	13,889	0.03%
2021/09/13	2	79.15	1	78.30	77.50	1	14,245	0.01%
2021/09/10	9	79.09	8	78.43	78.90	1	14,266	0.01%
2021/09/08	22	75.53	22	75.38	76.30	0	14,439	0.00%
2021/09/07	0	0.00	2	74.35	75.20	-2	14,533	-0.01%
2021/09/03	5	76.22	3	75.80	75.80	2	14,783	0.01%
2021/09/02	1	78.00	2	77.25	75.80	-1	14,745	-0.01%
2021/09/01	2	78.30	0	0.00	78.50	2	14,701	0.01%
2021/08/31	3	79.03	4	78.53	78.30	-1	14,683	-0.01%
2021/08/30	6	80.92	4	80.63	80.50	2	14,568	0.01%
2021/08/27	5	82.50	1	82.40	82.40	4	14,439	0.03%
2021/08/24	6	77.37	1	76.00	76.00	5	14,144	0.04%
2021/08/23	42	77.02	2	77.50	77.50	40	14,026	0.29%
2021/08/20	2	76.50	2	77.45	77.20	0	13,897	0.00%
2021/08/17	2	73.10	2	72.85	71.70	0	13,630	0.00%
2021/08/16	4	74.93	5	75.34	76.20	-1	13,559	-0.01%
2021/08/13	2	76.60	0	0.00	76.00	2	13,425	0.01%
2021/08/12	5	77.40	0	0.00	78.80	5	13,651	0.04%
2021/08/11	15.2	78.70	4	78.40	77.20	11.2	13,660	0.08%
2021/08/10	1	80.50	1	82.80	82.80	0	13,480	0.00%
2021/08/09	4	83.89	8	84.73	80.90	-4	13,602	-0.03%
2021/08/06	2.1	88.26	2	87.65	87.30	0.1	13,439	0.00%
2021/08/05	1	88.50	1	88.30	88.30	0	13,551	0.00%
2021/08/04	8	88.04	2	88.20	88.20	6	13,790	0.04%
2021/08/03	6	87.50	4	86.98	87.80	2	13,794	0.01%
2021/08/02	1	82.40	1	84.00	83.10	0	13,646	0.00%
2021/07/30	1	82.00	1	80.60	80.60	0	13,528	0.00%
2021/07/29	2	82.30	1	83.10	83.10	1	13,469	0.01%
2021/07/28	5	80.82	3	80.90	82.20	2	13,456	0.01%
2021/07/27	2.5	87.24	4	85.35	85.10	-1.5	13,395	-0.01%
2021/07/26	6	88.93	7	90.81	89.70	-1	13,392	-0.01%
2021/07/23	0	0.00	1	86.60	87.20	-1	13,495	-0.01%
2021/07/22	0	0.00	7	87.99	86.70	-7	13,627	-0.05%
2021/07/21	23.1	88.11	1	84.60	84.70	22.1	13,517	0.16%
2021/07/20	8.1	91.57	7	92.53	91.70	1.1	13,586	0.01%
2021/07/19	1	86.30	1	89.00	89.60	0	13,331	0.00%
2021/07/16	1	83.30	1	83.00	83.00	0	13,088	0.00%
2021/07/15	3	84.63	1	83.80	83.80	2	13,148	0.02%
2021/07/14	1	86.00	1	85.10	85.10	0	13,153	0.00%
2021/07/12	1	83.40	2	84.10	84.20	-1	12,905	-0.01%
2021/07/09	4	81.65	4	82.98	83.20	0	12,932	0.00%
2021/07/08	1	81.80	8	81.26	82.10	-7	12,967	-0.05%
2021/07/07	1	80.70	16	81.69	81.60	-15	12,863	-0.12%
2021/07/06	19	80.70	8	81.75	80.10	11	12,696	0.09%
2021/07/05	0	0.00	3	76.37	77.50	-3	12,519	-0.02%
2021/07/01	1	75.10	22	75.95	74.20	-21	12,619	-0.17%
2021/06/30	2	74.20	0	0.00	74.60	2	12,526	0.02%
2021/06/29	1	74.50	0	0.00	74.10	1	12,405	0.01%
2021/06/28	3	75.37	3	76.07	75.60	0	12,425	0.00%
2021/06/25	2	73.30	7	72.70	73.40	-5	12,329	-0.04%
2021/06/24	2	72.90	1	73.60	73.50	1	12,357	0.01%
2021/06/23	11	75.38	2	75.25	74.80	9	12,292	0.07%
2021/06/22	0	0.00	9	73.07	72.40	-9	12,022	-0.07%
2021/06/21	1	70.20	1	70.40	70.40	0	11,687	0.00%
2021/06/18	11	70.83	10	70.56	70.60	1	11,698	0.01%
2021/06/17	0	0.00	15	70.43	71.20	-15	11,722	-0.13%
2021/06/16	19	69.21	36	69.83	69.30	-17	11,791	-0.14%
2021/06/15	24	67.90	3	66.07	67.80	21	11,687	0.18%
2021/06/11	3	63.43	0	0.00	63.60	3	11,555	0.03%
2021/06/10	1	64.00	0	0.00	64.00	1	11,777	0.01%
2021/06/09	0	0.00	1	65.30	65.00	-1	11,889	-0.01%
2021/06/08	3	64.70	1	66.00	64.80	2	11,937	0.02%
2021/06/07	31	63.86	27	64.37	64.10	4	11,934	0.03%
2021/06/04	2	64.80	1	64.30	64.30	1	11,845	0.01%
2021/06/03	3	65.57	0	0.00	65.80	3	11,859	0.03%
2021/06/02	0	0.00	5	64.50	64.30	-5	11,861	-0.04%
2021/05/25	0	0.00	10	61.15	62.10	-10	11,766	-0.08%
2021/05/21	1	57.50	1	57.30	57.60	0	11,816	0.00%
2021/05/20	6	59.35	1	59.00	57.50	5	11,905	0.04%
2021/05/19	1	56.00	3	56.77	56.80	-2	11,823	-0.02%
2021/05/18	6	54.03	0	0.00	55.80	6	12,099	0.05%
2021/05/17	16	54.39	1	52.70	52.20	15	12,110	0.12%
2021/05/14	2	56.90	2	57.80	56.80	0	11,978	0.00%
2021/05/12	0	0.00	25	55.54	54.50	-25	11,847	-0.21%
2021/05/11	2	57.25	5	56.62	55.30	-3	11,750	-0.03%
2021/05/05	1	59.00	2	60.90	58.90	-1	12,507	-0.01%
2021/05/04	8	61.10	1	60.00	60.50	7	12,696	0.06%
2021/05/03	0	0.00	3	64.80	63.00	-3	12,729	-0.02%
2021/04/29	5	68.70	1	67.90	66.40	4	12,823	0.03%
2021/04/28	44	64.64	49	65.84	65.70	-5	12,537	-0.04%
2021/04/27	4	63.00	2	62.50	62.30	2	12,354	0.02%
2021/04/26	5	62.70	15	62.97	62.80	-10	12,303	-0.08%
2021/04/23	5	59.72	8	59.46	61.40	-3	11,914	-0.03%
2021/04/22	5	57.50	5	58.50	55.90	0	11,783	0.00%
2021/04/21	5	57.50	13	58.12	57.30	-8	11,799	-0.07%
2021/04/20	13	57.27	0	0.00	57.40	13	11,736	0.11%
2021/04/19	1	55.60	2	55.60	55.60	-1	11,704	-0.01%
2021/04/16	1	55.20	0	0.00	55.20	1	11,708	0.01%
2021/04/15	0	0.00	3	55.30	56.00	-3	11,723	-0.03%
2021/04/14	3	52.73	1	53.40	52.90	2	11,656	0.02%
2021/04/09	12	55.85	0	0.00	55.30	12	12,358	0.10%
2021/04/08	10	57.11	0	0.00	57.00	10	12,227	0.08%
2021/04/07	0	0.00	6	56.30	56.70	-6	12,186	-0.05%
2021/04/06	0	0.00	3	55.10	54.90	-3	12,081	-0.02%
2021/04/01	1	54.90	1	55.20	55.00	0	12,093	0.00%
2021/03/31	0	0.00	21	55.00	55.10	-21	12,061	-0.17%
2021/03/29	1	54.10	2	54.70	54.20	-1	12,152	-0.01%
2021/03/24	6	54.18	0	0.00	54.30	6	12,934	0.05%
2021/03/23	0	0.00	4	54.30	53.40	-4	13,027	-0.03%
2021/03/22	3	54.30	4	54.88	54.70	-1	13,350	-0.01%
2021/03/19	15	53.70	18	54.53	54.80	-3	13,461	-0.02%
2021/03/18	27	53.81	2	53.90	53.90	25	13,316	0.19%
2021/03/17	0	0.00	3	53.73	52.60	-3	13,694	-0.02%
2021/03/16	25	52.15	24	52.61	53.50	1	13,719	0.01%
2021/03/15	0	0.00	2	51.25	52.10	-2	13,566	-0.01%
2021/03/12	1	49.85	0	0.00	50.40	1	13,435	0.01%
2021/03/10	0	0.00	2	49.58	49.20	-2	13,455	-0.01%
2021/03/09	0	0.00	2	49.35	49.40	-2	13,567	-0.01%
2021/03/08	2	48.55	1	49.00	49.20	1	13,596	0.01%
2021/03/05	2	49.45	0	0.00	49.00	2	13,605	0.01%
2021/03/03	1	51.10	0	0.00	50.90	1	13,466	0.01%
2021/03/02	0	0.00	2	52.15	50.80	-2	13,458	-0.01%
2021/02/25	2	50.45	3	50.87	51.10	-1	13,502	-0.01%
2021/02/24	6	50.25	0	0.00	49.70	6	13,605	0.04%
2021/02/23	3	51.97	1	52.30	51.40	2	13,783	0.01%
2021/02/22	10	53.42	1	53.30	53.00	9	13,846	0.06%
2021/02/19	0	0.00	9	53.26	52.60	-9	13,716	-0.07%
2021/02/18	6	52.62	13	51.57	52.60	-7	13,480	-0.05%
2021/02/05	0	0.00	2	48.30	48.05	-2	12,921	-0.02%
2021/02/02	2	50.30	0	0.00	49.60	2	12,568	0.02%
2021/02/01	26	50.20	27	50.30	50.50	-1	12,400	-0.01%
2021/01/29	1	48.50	1	49.45	49.10	0	11,970	0.00%
2021/01/28	1	47.35	0	0.00	47.20	1	11,788	0.01%
2021/01/27	5	50.24	7	50.13	49.55	-2	11,599	-0.02%
2021/01/26	2	49.50	18	49.30	49.25	-16	11,336	-0.14%
2021/01/25	0	0.00	6	48.98	48.60	-6	11,053	-0.05%
2021/01/22	2	46.60	2	47.90	48.10	0	10,747	0.00%
2021/01/18	3	43.87	0	0.00	44.80	3	10,163	0.03%
2021/01/15	4	45.15	0	0.00	44.30	4	10,066	0.04%
2021/01/14	6	45.53	0	0.00	45.25	6	9,898	0.06%
2021/01/13	5	45.95	0	0.00	46.05	5	9,753	0.05%
2021/01/12	2	46.40	1	46.00	46.30	1	9,641	0.01%
2021/01/08	18	48.00	2	48.20	47.45	16	9,504	0.17%
2021/01/07	0	0.00	10	48.75	48.15	-10	9,418	-0.11%
2021/01/06	10	48.75	1	48.70	47.05	9	9,411	0.10%
2021/01/05	6	49.75	8	49.23	49.00	-2	9,338	-0.02%
2021/01/04	10	47.70	27.1	47.96	48.50	-17.1	8,979	-0.19%
2020/12/31	13	46.30	5	46.00	45.80	8	8,581	0.09%
2020/12/30	5	45.80	0	0.00	45.95	5	8,502	0.06%
2020/12/28	0	0.00	2	46.13	46.65	-2	8,355	-0.02%
2020/12/25	3	45.52	0	0.00	45.30	3	8,273	0.04%
2020/12/24	1	45.95	0	0.00	45.45	1	8,225	0.01%
2020/12/23	5	46.40	1	46.15	45.85	4	8,175	0.05%
2020/12/22	6	47.96	0	0.00	45.50	6	8,084	0.07%
2020/12/21	11	46.62	12	47.21	48.20	-1	7,859	-0.01%
2020/12/18	15	47.40	18	48.19	46.10	-3	7,645	-0.04%
2020/12/17	2	46.05	0	0.00	46.30	2	7,137	0.03%
2020/12/16	3	46.82	10	45.53	46.90	-7	6,983	-0.10%
2020/12/15	9	44.51	0	0.00	43.80	9	6,570	0.14%
2020/12/14	1	45.75	20	45.19	46.00	-19	6,367	-0.30%
2020/12/11	22	45.33	19	44.52	45.40	3	6,225	0.05%
2020/12/10	0	0.00	1	43.00	43.45	-1	5,707	-0.02%
2020/12/09	0	0.00	1	41.90	42.20	-1	5,573	-0.02%
2020/12/04	3	43.70	2	43.33	43.05	1	5,885	0.02%
2020/12/03	0	0.00	2	43.05	42.75	-2	5,731	-0.03%
2020/12/02	0	0.00	2	42.55	42.55	-2	5,636	-0.04%
2020/11/30	3	41.58	16	41.85	41.00	-13	5,576	-0.23%
2020/11/26	0	0.00	3	42.10	41.95	-3	5,804	-0.05%
2020/11/25	3	42.03	0	0.00	41.90	3	5,880	0.05%
2020/11/24	1	42.00	19	42.29	42.10	-18	6,174	-0.29%
2020/11/23	4	42.89	19	42.87	42.80	-15	6,054	-0.25%
2020/11/20	12	41.63	14	41.95	41.90	-2	5,885	-0.03%
2020/11/19	3	40.50	1	40.60	40.70	2	5,592	0.04%
2020/11/17	0	0.00	14	39.05	38.90	-14	5,601	-0.25%
2020/11/12	0	0.00	2	39.45	39.35	-2	6,406	-0.03%
2020/11/11	0	0.00	1	39.95	39.85	-1	6,551	-0.02%
2020/11/10	3	39.50	0	0.00	39.40	3	6,801	0.04%
2020/11/09	0	0.00	2	39.90	39.80	-2	7,407	-0.03%
2020/11/06	1	39.75	0	0.00	39.30	1	7,464	0.01%
2020/11/04	0	0.00	3	39.03	39.45	-3	7,610	-0.04%
2020/11/02	1	37.80	0	0.00	38.60	1	7,743	0.01%
2020/10/29	0	0.00	1	39.05	39.05	-1	7,884	-0.01%
2020/10/28	0	0.00	18	39.30	39.20	-18	7,902	-0.23%
2020/10/27	0	0.00	5	39.17	39.15	-5	7,906	-0.06%
2020/10/26	2	39.18	0	0.00	39.10	2	7,938	0.03%
2020/10/15	0	0.00	4	39.45	39.50	-4	8,647	-0.05%
2020/10/14	20	38.90	20	39.70	39.65	0	8,656	0.00%
2020/10/07	2	38.80	0	0.00	38.70	2	9,186	0.02%
2020/10/05	0	0.00	4	38.09	38.55	-4	9,582	-0.04%
2020/09/25	4	37.75	154	37.58	37.60	-150	10,413	-1.44%	大賣/鉅額交易
2020/09/24	10	38.55	0	0.00	38.55	10	10,511	0.10%
2020/09/23	0	0.00	2	39.60	39.55	-2	10,802	-0.02%
2020/09/22	0	0.00	20	39.20	40.05	-20	11,084	-0.18%
2020/09/18	3	40.55	0	0.00	40.70	3	11,199	0.03%
2020/09/17	0	0.00	1	41.20	40.85	-1	11,195	-0.01%
2020/09/16	1	41.40	2	41.60	41.30	-1	11,249	-0.01%
2020/09/15	21	42.10	0	0.00	41.65	21	11,338	0.19%
2020/09/11	24	40.86	0	0.00	41.10	24	12,061	0.20%
2020/09/10	32	41.77	5	42.53	40.80	27	12,189	0.22%
2020/09/09	106	40.75	3	41.50	41.15	103	12,078	0.85%	大買/鉅額交易
2020/09/07	0	0.00	1	40.10	40.10	-1	12,136	-0.01%
2020/09/02	1	41.05	1	41.15	41.15	0	13,279	0.00%
2020/09/01	1	40.60	0	0.00	40.60	1	13,354	0.01%
2020/08/31	4	41.23	2	41.45	41.20	2	13,354	0.01%
2020/08/28	3	41.70	0	0.00	41.40	3	13,442	0.02%
2020/08/27	4	39.85	2	39.90	40.05	2	13,279	0.02%
2020/08/26	13	39.83	10	40.00	39.80	3	13,449	0.02%
2020/08/25	0	0.00	3	39.98	40.10	-3	13,704	-0.02%
2020/08/21	0	0.00	1	38.50	38.50	-1	14,062	-0.01%
2020/08/20	8	39.00	0	0.00	38.50	8	14,188	0.06%
2020/08/19	7	40.30	0	0.00	40.10	7	14,272	0.05%
2020/08/18	66	41.72	4	41.56	41.20	62	14,805	0.42%
2020/08/17	10	43.90	5	43.50	43.50	5	15,335	0.03%
2020/08/14	8	43.90	2	43.48	43.55	6	15,665	0.04%
2020/08/13	7	43.88	9	43.59	44.00	-2	16,035	-0.01%
2020/08/12	3	40.93	7	41.16	40.90	-4	15,663	-0.03%
2020/08/11	17	40.62	10	41.20	41.30	7	15,714	0.04%
2020/08/10	10	41.60	0	0.00	40.60	10	15,931	0.06%
2020/08/06	1	41.35	4	41.96	41.10	-3	16,466	-0.02%
2020/08/04	10	41.10	10	41.50	41.50	0	17,247	0.00%
2020/08/03	2	40.90	0	0.00	41.20	2	17,674	0.01%
2020/07/31	10	40.90	0	0.00	40.85	10	17,766	0.06%
2020/07/30	12	41.38	10	41.45	41.40	2	17,869	0.01%
2020/07/29	0	0.00	9	39.96	40.90	-9	17,928	-0.05%
2020/07/28	20	40.00	81	39.49	39.45	-61	17,901	-0.34%
2020/07/27	10	40.55	60	40.55	40.55	-50	17,835	-0.28%
2020/07/24	40	41.81	50	41.42	41.30	-10	17,873	-0.06%
2020/07/23	50	42.25	40	42.00	42.00	10	17,960	0.06%
2020/07/22	0	0.00	1	41.50	42.80	-1	18,107	-0.01%
2020/07/21	0	0.00	11	41.16	41.50	-11	17,986	-0.06%
2020/07/20	25	38.99	29	39.65	39.65	-4	17,840	-0.02%
2020/07/17	101	40.85	121	40.09	39.85	-20	17,837	-0.11%	大買/大賣/
2020/07/16	11	43.01	24	43.26	43.25	-13	17,635	-0.07%
2020/07/15	60	42.41	60	42.75	42.50	0	17,423	0.00%
2020/07/14	51	43.28	0	0.00	42.50	51	17,379	0.29%
2020/07/13	31	43.41	38	43.78	44.50	-7	17,295	-0.04%
2020/07/10	53	41.97	55	42.99	42.50	-2	17,133	-0.01%
2020/07/09	30	41.52	34	41.78	41.95	-4	16,925	-0.02%
2020/07/08	20	43.53	20	43.80	43.85	0	16,649	0.00%
2020/07/07	30	43.58	30	43.50	43.50	0	16,597	0.00%
2020/07/06	8	44.11	5	44.84	44.00	3	16,597	0.02%
2020/07/03	75	43.39	11	43.08	43.00	64	16,418	0.39%
2020/07/02	1	42.10	7	42.91	43.95	-6	16,271	-0.04%
2020/07/01	6	41.93	15	41.23	41.95	-9	15,947	-0.06%
2020/06/30	0	0.00	5	41.05	40.60	-5	15,644	-0.03%
2020/06/29	0	0.00	10	40.82	40.65	-10	15,658	-0.06%
2020/06/24	0	0.00	4	40.50	40.50	-4	15,616	-0.03%
2020/06/23	7	40.90	0	0.00	40.65	7	15,686	0.04%
2020/06/22	0	0.00	13	40.70	40.55	-13	15,677	-0.08%
2020/06/19	9	40.60	10	40.83	40.50	-1	15,803	-0.01%
2020/06/18	1	39.40	11	39.87	40.60	-10	15,511	-0.06%
2020/06/17	4	38.60	0	0.00	38.40	4	15,081	0.03%
2020/06/12	5	37.50	0	0.00	37.95	5	14,993	0.03%
2020/06/11	24	38.52	4	38.45	38.20	20	14,908	0.13%
2020/06/10	4	36.69	11	37.56	38.05	-7	14,791	-0.05%
2020/06/09	29	38.62	46	38.52	37.35	-17	14,569	-0.12%
2020/06/05	7	40.35	0	0.00	40.80	7	13,694	0.05%
2020/06/04	5	40.90	11	40.85	40.35	-6	13,703	-0.04%
2020/06/03	4	41.31	0	0.00	41.10	4	13,553	0.03%
2020/06/02	11	41.20	1	41.35	41.00	10	13,320	0.08%
2020/06/01	5	41.39	5	41.87	41.85	0	13,121	0.00%
2020/05/29	1	40.80	0	0.00	40.60	1	12,818	0.01%
2020/05/28	23	41.34	406	41.49	40.55	-383	12,660	-3.03%	大賣/鉅額交易
2020/05/27	6	41.88	5	41.65	41.60	1	12,319	0.01%
2020/05/26	8	42.42	9	42.32	41.70	-1	12,135	-0.01%
2020/05/25	21	42.34	14	41.84	42.30	7	11,780	0.06%
2020/05/22	4	39.99	6	39.82	39.80	-2	11,043	-0.02%
2020/05/21	15	39.29	6	38.75	38.85	9	10,233	0.09%
2020/05/20	0	0.00	13	38.84	39.05	-13	9,765	-0.13%
2020/05/18	1	35.75	0	0.00	36.10	1	8,953	0.01%
2020/05/15	3	36.12	33	35.65	35.80	-30	8,840	-0.34%
2020/05/14	22	37.05	13	37.08	36.50	9	8,503	0.11%
2020/05/13	3	36.17	2	36.70	37.45	1	8,158	0.01%
2020/05/12	5	35.85	1	35.40	35.85	4	7,777	0.05%
2020/05/11	0	0.00	12	33.61	34.90	-12	7,351	-0.16%
2020/05/08	5	33.35	5	33.48	33.00	0	6,940	0.00%
2020/05/07	1	31.70	1	31.80	31.95	0	6,412	0.00%
2020/05/06	9	31.41	50	31.16	31.25	-41	6,293	-0.65%
2020/05/05	5	30.75	11	30.83	30.60	-6	6,183	-0.10%
2020/05/04	6	30.36	0	0.00	30.55	6	6,093	0.10%
2020/04/29	0	0.00	1	30.65	30.75	-1	6,055	-0.02%
2020/04/28	45	30.98	0	0.00	30.95	45	6,023	0.75%
2020/04/27	55	29.70	45	29.81	30.80	10	5,969	0.17%
2020/04/24	5	28.89	0	0.00	28.95	5	5,749	0.09%
2020/04/21	0	0.00	2	28.30	27.80	-2	5,660	-0.04%
2020/04/17	0	0.00	2	29.65	28.75	-2	5,625	-0.04%
2020/04/16	0	0.00	6	29.10	29.10	-6	5,528	-0.11%
2020/04/14	2	27.80	0	0.00	27.90	2	5,394	0.04%
2020/04/13	0	0.00	10	27.55	27.50	-10	5,393	-0.19%
2020/04/09	31	27.51	20	28.10	27.60	11	5,419	0.20%
2020/04/08	1	26.90	2	26.20	26.80	-1	5,307	-0.02%
2020/04/07	1	25.85	2	25.85	25.90	-1	5,205	-0.02%
2020/04/06	2	25.13	1	25.05	25.20	1	5,157	0.02%
2020/04/01	2	24.60	0	0.00	24.95	2	5,183	0.04%
2020/03/30	3	24.88	0	0.00	25.10	3	5,085	0.06%
2020/03/25	1	24.70	0	0.00	24.30	1	4,773	0.02%
2020/03/24	7	23.54	3	23.75	23.75	4	4,530	0.09%
2020/03/23	2	21.55	0	0.00	21.60	2	4,424	0.05%
2020/03/20	0	0.00	2	22.25	22.60	-2	4,426	-0.05%
2020/03/19	2	21.20	3	22.25	21.00	-1	4,364	-0.02%
2020/03/16	0	0.00	14	24.18	23.70	-14	4,396	-0.32%
2020/03/13	0	0.00	6	24.13	25.00	-6	4,384	-0.14%
2020/03/12	0	0.00	1	26.75	26.15	-1	4,318	-0.02%
2020/03/06	1	30.30	1	30.30	30.30	0	4,136	0.00%
2020/02/27	11	31.65	21	31.34	30.90	-10	4,561	-0.22%
2020/02/26	0	0.00	10	31.15	31.05	-10	4,704	-0.21%
2020/02/25	5	31.05	15	31.03	31.10	-10	5,137	-0.19%
2020/02/24	0	0.00	10	30.85	30.65	-10	5,145	-0.19%
2020/02/21	10	31.20	0	0.00	31.20	10	5,163	0.19%
2020/02/19	50	31.09	2	31.05	31.05	48	5,182	0.93%
2020/02/18	1	31.00	0	0.00	30.85	1	5,200	0.02%
2020/02/17	0	0.00	3	30.27	30.35	-3	5,173	-0.06%
2020/02/12	0	0.00	2	29.30	29.80	-2	5,426	-0.04%
2020/02/11	1	29.20	0	0.00	29.15	1	5,723	0.02%
2020/02/07	0	0.00	1	29.60	29.30	-1	5,834	-0.02%
2020/02/04	5	29.60	0	0.00	29.55	5	6,353	0.08%
2020/02/03	1	28.30	0	0.00	29.35	1	6,363	0.02%
2020/01/30	2	29.65	1	28.60	29.00	1	6,404	0.02%
2020/01/20	0	0.00	1	31.50	31.50	-1	6,284	-0.02%
2020/01/13	0	0.00	1	30.75	30.75	-1	6,421	-0.02%
2020/01/08	0	0.00	5	30.55	30.55	-5	6,520	-0.08%
2020/01/07	2	31.15	0	0.00	31.10	2	6,774	0.03%
2020/01/06	3	31.75	13	31.70	31.65	-10	7,065	-0.14%
2020/01/03	1	31.55	0	0.00	31.70	1	7,075	0.01%
2020/01/02	1	31.35	12	31.85	31.90	-11	7,116	-0.15%
2019/12/27	1	31.45	3	31.15	31.15	-2	7,464	-0.03%
2019/12/26	0	0.00	1	30.95	30.90	-1	7,462	-0.01%
2019/12/24	0	0.00	2	30.80	30.75	-2	7,495	-0.03%
2019/12/18	10	31.30	0	0.00	31.10	10	7,423	0.13%
2019/12/17	0	0.00	1	30.85	30.95	-1	7,381	-0.01%
2019/12/16	0	0.00	1	30.45	31.00	-1	7,349	-0.01%
2019/12/13	1	30.45	3	30.48	30.20	-2	7,288	-0.03%
2019/12/11	1	30.65	3	30.87	30.80	-2	7,033	-0.03%
2019/12/10	1	31.40	1	31.90	31.45	0	6,910	0.00%
2019/12/09	3	31.33	0	0.00	31.35	3	6,856	0.04%
2019/12/05	1	31.80	1	32.20	31.90	0	6,892	0.00%
2019/12/04	1	31.55	1	31.70	31.90	0	6,846	0.00%
2019/12/03	0	0.00	2	31.73	31.65	-2	6,889	-0.03%
2019/12/02	1	31.30	0	0.00	31.30	1	6,883	0.01%
2019/11/29	0	0.00	3	32.30	32.30	-3	6,830	-0.04%
2019/11/28	21	32.75	0	0.00	32.70	21	6,789	0.31%
2019/11/27	0	0.00	19	33.05	33.15	-19	6,741	-0.28%
2019/11/26	4	33.10	1	32.70	32.60	3	6,676	0.04%
2019/11/22	45	32.83	36	32.58	32.55	9	6,450	0.14%
2019/11/20	0	0.00	1	31.50	31.50	-1	6,381	-0.02%
2019/11/19	0	0.00	1	32.15	32.00	-1	6,753	-0.01%
2019/11/18	0	0.00	1	31.85	32.05	-1	6,768	-0.01%
2019/11/15	1	32.15	2	32.35	31.85	-1	6,786	-0.01%
2019/11/14	2	31.85	0	0.00	31.85	2	6,799	0.03%
2019/11/13	2	31.88	3	31.83	31.80	-1	6,794	-0.01%
2019/11/12	5	32.70	6	32.53	32.55	-1	6,786	-0.01%
2019/11/11	5	32.86	1	32.55	32.55	4	6,729	0.06%
2019/11/08	4	32.80	4	32.90	32.85	0	6,584	0.00%
2019/11/05	4	32.36	27	32.60	32.75	-23	6,175	-0.37%
2019/11/04	1	30.65	1	31.45	32.05	0	5,941	0.00%
2019/10/30	0	0.00	27	30.15	30.00	-27	5,678	-0.48%
2019/10/29	9	30.44	5	30.35	30.50	4	5,603	0.07%
2019/10/22	5	32.05	1	32.35	32.00	4	5,538	0.07%
2019/10/21	0	0.00	33	31.75	32.05	-33	5,473	-0.60%
2019/10/18	0	0.00	5	31.35	31.35	-5	5,387	-0.09%
2019/10/17	1	31.25	5	31.27	31.35	-4	5,366	-0.07%
2019/10/16	1	30.85	0	0.00	30.85	1	5,349	0.02%
2019/10/15	91	31.57	56	31.17	30.90	35	5,293	0.66%
2019/10/14	1	30.85	1	31.15	31.00	0	5,017	0.00%
2019/10/07	0	0.00	2	30.50	30.90	-2	4,709	-0.04%
2019/10/04	20	30.15	20	29.85	29.80	0	4,594	0.00%
2019/10/03	60	29.73	43	30.15	30.10	17	4,570	0.37%
2019/10/01	1	28.20	1	28.45	28.05	0	4,236	0.00%
2019/09/27	1	28.15	0	0.00	28.15	1	4,302	0.02%
2019/09/24	1	28.85	1	28.95	29.00	0	4,368	0.00%
2019/09/20	1	28.35	1	28.30	28.30	0	4,381	0.00%
2019/09/19	0	0.00	10	28.35	28.35	-10	4,363	-0.23%
2019/09/18	2	28.60	0	0.00	28.50	2	4,383	0.05%
2019/09/11	0	0.00	2	28.80	28.75	-2	4,673	-0.04%
2019/09/10	20	27.93	115	28.04	29.00	-95	4,647	-2.04%	大賣/
2019/09/03	11	28.89	2	28.93	28.95	9	4,617	0.19%
2019/09/02	0	0.00	1	28.20	28.25	-1	4,558	-0.02%
2019/08/30	1	28.30	7	27.96	27.90	-6	4,556	-0.13%
2019/08/27	12	28.50	2	28.45	28.00	10	4,599	0.22%
2019/08/26	2	28.23	0	0.00	28.10	2	4,548	0.04%
2019/08/23	0	0.00	61	30.35	30.30	-61	4,475	-1.36%
2019/08/22	112	31.67	110	31.72	30.80	2	4,316	0.05%	大買/大賣/
2019/08/21	0	0.00	10	33.80	34.00	-10	3,965	-0.25%
2019/08/20	0	0.00	1	33.60	33.60	-1	3,970	-0.03%
2019/08/19	1	33.65	5	33.85	33.85	-4	3,993	-0.10%
2019/08/14	20	33.05	0	0.00	32.70	20	4,184	0.48%
2019/08/12	1	32.25	0	0.00	32.25	1	4,264	0.02%
2019/08/08	15	31.80	0	0.00	32.00	15	4,308	0.35%
2019/08/07	0	0.00	10	31.87	31.60	-10	4,338	-0.23%
2019/08/06	7	32.18	0	0.00	32.00	7	4,444	0.16%
2019/08/02	2	32.90	22	32.86	32.80	-20	4,542	-0.44%
2019/07/30	0	0.00	1	33.90	34.00	-1	4,598	-0.02%
2019/07/25	3	35.22	1	35.45	34.85	2	4,719	0.04%
2019/07/24	11	34.77	50	35.00	35.35	-39	4,741	-0.82%
2019/07/23	0	0.00	1	34.70	34.75	-1	4,753	-0.02%
2019/07/22	55	34.96	12	35.00	34.80	43	4,803	0.90%
2019/07/16	0	0.00	73	35.42	35.20	-73	5,080	-1.44%
2019/07/15	1	35.35	66	35.76	35.35	-65	5,215	-1.25%
2019/07/12	2	35.33	52	35.01	35.25	-50	5,313	-0.94%
2019/07/11	1	34.60	96	34.64	34.65	-95	5,449	-1.74%
2019/07/10	1	34.30	51	34.00	34.10	-50	5,479	-0.91%
2019/07/09	2	33.60	23	33.82	33.70	-21	5,638	-0.37%
2019/07/08	1	34.30	0	0.00	34.30	1	5,725	0.02%
2019/07/05	0	0.00	2	34.50	34.55	-2	5,925	-0.03%
2019/07/04	4	34.53	57	34.16	34.60	-53	6,265	-0.85%
2019/07/02	2	34.13	1	33.90	33.95	1	6,845	0.01%
2019/07/01	20	34.00	103	34.00	34.05	-83	6,896	-1.20%	大賣/
2019/06/27	0	0.00	20	33.50	33.60	-20	7,033	-0.28%
2019/06/25	0	0.00	41	33.50	33.20	-41	7,332	-0.56%
2019/06/24	0	0.00	70	33.82	33.75	-70	7,343	-0.95%
2019/06/21	6	34.06	56	33.87	33.60	-50	7,380	-0.68%
2019/06/20	25	33.28	2	33.03	33.70	23	7,327	0.31%
2019/06/19	31	32.58	0	0.00	32.50	31	7,366	0.42%
2019/06/13	53	32.94	32	32.62	32.65	21	7,961	0.26%
2019/06/11	10	32.05	1	31.65	31.70	9	7,877	0.11%
2019/06/10	1	31.20	0	0.00	31.55	1	8,020	0.01%
2019/06/05	20	31.83	0	0.00	31.30	20	8,334	0.24%
2019/06/04	0	0.00	11	31.16	31.10	-11	8,331	-0.13%
2019/06/03	26	31.04	10	30.90	31.05	16	8,323	0.19%
2019/05/29	1	31.55	6	31.82	32.70	-5	8,135	-0.06%
2019/05/28	0	0.00	13	31.40	31.10	-13	8,068	-0.16%
2019/05/24	0	0.00	1	30.45	30.25	-1	8,087	-0.01%
2019/05/22	5	32.00	5	32.16	32.05	0	7,867	0.00%
2019/05/21	10	33.33	3	33.28	33.25	7	7,838	0.09%
2019/05/20	21	33.82	0	0.00	33.65	21	7,855	0.27%
2019/05/17	0	0.00	7	34.39	34.50	-7	7,864	-0.09%
2019/05/16	1	34.25	5	34.21	34.05	-4	7,855	-0.05%
2019/05/15	13	33.37	5	33.46	33.50	8	7,953	0.10%
2019/05/14	40	31.95	0	0.00	32.60	40	7,996	0.50%
2019/05/13	5	33.16	1	33.30	33.00	4	7,903	0.05%
2019/05/10	44	34.19	31	33.95	33.95	13	7,912	0.16%
2019/05/09	1	35.25	9	36.31	35.05	-8	7,883	-0.10%
2019/05/08	0	0.00	1	36.40	36.60	-1	7,993	-0.01%
2019/05/07	12	37.01	3	36.90	36.95	9	8,205	0.11%
2019/05/06	9	37.00	1	36.65	36.70	8	8,284	0.10%
2019/04/30	0	0.00	4	36.36	36.95	-4	8,159	-0.05%
2019/04/29	5	36.35	8	36.30	36.25	-3	8,146	-0.04%
2019/04/26	11	37.26	13	37.11	37.00	-2	8,183	-0.02%
2019/04/25	55	37.85	50	38.34	37.85	5	8,169	0.06%
2019/04/24	4	38.00	1	37.60	37.55	3	8,154	0.04%
2019/04/23	1	37.20	0	0.00	37.80	1	8,109	0.01%
2019/04/22	6	38.13	33	37.95	37.80	-27	8,045	-0.34%
2019/04/19	21	38.12	20	38.05	38.35	1	8,029	0.01%
2019/04/18	51	38.19	36	37.61	37.35	15	7,983	0.19%
2019/04/17	1	37.60	15	38.10	37.50	-14	7,919	-0.18%
2019/04/16	50	38.00	52	37.54	37.35	-2	7,788	-0.03%
2019/04/15	0	0.00	2	37.33	37.15	-2	7,682	-0.03%
2019/04/12	6	35.79	4	35.91	36.30	2	7,588	0.03%
2019/04/11	81	36.85	42	36.20	36.20	39	7,488	0.52%
2019/04/10	32	37.63	5	37.64	37.25	27	7,275	0.37%
2019/04/09	15	37.00	66	37.13	37.20	-51	6,956	-0.73%
2019/04/08	14	35.39	7	35.02	35.95	7	6,570	0.11%
2019/04/03	2	34.40	1	34.35	34.50	1	6,398	0.02%
2019/04/02	0	0.00	15	34.18	34.15	-15	6,334	-0.24%
2019/04/01	93	34.08	78	34.55	33.95	15	6,285	0.24%
2019/03/29	7	33.91	6	34.32	34.50	1	6,158	0.02%
2019/03/27	0	0.00	5	33.80	33.65	-5	6,233	-0.08%
2019/03/26	4	33.95	4	33.65	33.60	0	6,351	0.00%
2019/03/25	1	33.50	3	33.25	33.75	-2	6,341	-0.03%
2019/03/22	11	34.16	11	34.62	33.80	0	6,338	0.00%
2019/03/21	32	35.55	41	35.73	35.10	-9	6,491	-0.14%
2019/03/19	3	34.18	0	0.00	33.35	3	7,144	0.04%
2019/03/18	7	34.17	0	0.00	34.10	7	7,276	0.10%
2019/03/15	1	33.80	2	33.95	34.10	-1	7,280	-0.01%
2019/03/13	15	34.62	11	34.44	34.05	4	7,331	0.05%
2019/03/12	30	34.22	28	34.29	34.70	2	7,213	0.03%
2019/03/11	7	33.06	8	33.41	33.55	-1	7,122	-0.01%
2019/03/08	1	32.00	0	0.00	32.35	1	7,322	0.01%
2019/03/05	4	32.78	12	32.91	32.75	-8	7,619	-0.10%
2019/03/04	14	33.01	0	0.00	32.70	14	7,753	0.18%
2019/02/27	1	32.00	0	0.00	32.25	1	7,836	0.01%
2019/02/26	4	32.34	0	0.00	32.20	4	8,037	0.05%
2019/02/25	0	0.00	0.2	33.15	33.15	-0.2	8,041	0.00%
2019/02/21	0	0.00	2	33.25	33.10	-2	8,252	-0.02%
2019/02/20	0	0.00	42	33.47	33.10	-42	8,506	-0.49%
2019/02/19	19	32.90	15	32.88	33.00	4	8,725	0.05%
2019/02/18	15	31.90	1	32.15	32.00	14	8,776	0.16%
2019/02/15	28	32.53	0	0.00	32.45	28	8,974	0.31%
2019/02/14	15	33.14	2	33.15	32.95	13	9,148	0.14%
2019/02/13	5	33.10	1	32.85	33.00	4	9,185	0.04%
2019/02/12	10	32.40	0	0.00	32.40	10	9,372	0.11%
2019/02/11	20	32.10	0	0.00	32.60	20	9,569	0.21%
2019/01/29	11	32.29	6	32.20	32.45	5	9,548	0.05%
2019/01/28	40	31.96	52	32.12	32.10	-12	9,420	-0.13%
2019/01/25	5	30.65	0	0.00	30.80	5	9,325	0.05%
2019/01/23	3	29.85	1	29.30	29.85	2	9,333	0.02%
2019/01/21	0	0.00	0.7	29.75	29.75	-0.7	9,400	-0.01%
2019/01/16	0	0.00	14	29.94	29.85	-14	9,492	-0.15%
2019/01/15	14	30.19	0	0.00	30.30	14	9,452	0.15%
2019/01/14	0	0.00	17	29.85	29.95	-17	9,470	-0.18%
2019/01/11	43	30.11	40	29.55	29.55	3	9,515	0.03%
2019/01/10	6	31.05	12	30.94	30.70	-6	9,456	-0.06%
2019/01/09	20	30.58	18	30.60	30.55	2	9,464	0.02%
2019/01/08	50	30.12	23	29.83	29.80	27	9,483	0.28%
2019/01/04	17	29.24	10	29.10	29.00	7	9,580	0.07%
2019/01/03	2	30.95	1	30.30	30.30	1	9,665	0.01%
2018/12/26	21	30.68	21	30.25	30.25	0	9,965	0.00%
2018/12/25	20	29.63	20	30.20	30.25	0	10,109	0.00%
2018/12/24	5	30.35	5	30.25	30.30	0	10,397	0.00%
2018/12/22	20	29.95	20	30.05	30.05	0	10,402	0.00%
2018/12/21	58	29.07	51	29.89	30.50	7	10,443	0.07%
2018/12/20	53	30.61	50	29.70	29.70	3	10,349	0.03%
2018/12/19	3	31.83	2	32.10	31.85	1	10,170	0.01%
2018/12/18	5	31.93	33	31.87	31.90	-28	10,041	-0.28%
2018/12/17	37	32.11	7	32.11	32.20	30	10,053	0.30%
2018/12/14	40	32.03	3	32.20	31.85	37	10,062	0.37%
2018/12/13	9	35.07	138	35.22	33.50	-129	9,881	-1.31%	大賣/鉅額交易
2018/12/12	30	32.22	26	32.40	32.60	4	8,813	0.05%
2018/12/11	93	32.25	13	32.25	32.00	80	8,820	0.91%
2018/12/10	30	31.20	0	0.00	30.70	30	8,730	0.34%
2018/12/07	18	31.66	13	31.93	31.80	5	8,751	0.06%
2018/12/06	29	31.49	12	32.27	31.70	17	8,775	0.19%
2018/12/05	1	32.75	0	0.00	32.70	1	8,855	0.01%
2018/12/04	11	33.48	11	33.59	33.45	0	8,873	0.00%
2018/12/03	27	33.25	26	33.32	33.50	1	8,805	0.01%
2018/11/30	20	31.70	20	31.95	31.70	0	8,545	0.00%
2018/11/29	6	32.33	0	0.00	31.50	6	8,644	0.07%
2018/11/28	5	31.79	10	31.95	31.80	-5	8,697	-0.06%
2018/11/27	20	32.20	22	31.79	32.40	-2	8,626	-0.02%
2018/11/26	40	31.45	40	30.56	31.45	0	8,659	0.00%
2018/11/23	32	30.06	20	29.93	29.85	12	8,610	0.14%
2018/11/21	0	0.00	10	32.10	32.25	-10	8,561	-0.12%
2018/11/20	1	31.60	10	31.90	31.60	-9	8,677	-0.10%
2018/11/19	21	32.19	71	32.59	32.00	-50	8,643	-0.58%
2018/11/16	0	0.00	12	31.99	32.00	-12	8,521	-0.14%
2018/11/14	3	30.07	6	29.97	30.40	-3	8,442	-0.04%
2018/11/13	41	28.21	42	28.56	29.30	-1	8,313	-0.01%
2018/11/12	32	28.90	30	28.20	28.20	2	8,185	0.02%
2018/11/09	44	27.48	45	27.78	28.30	-1	8,118	-0.01%
2018/11/08	2	27.90	6	27.90	27.90	-4	8,008	-0.05%
2018/11/07	11	25.22	10	25.51	25.40	1	7,820	0.01%
2018/11/05	4	26.13	0	0.00	26.05	4	8,003	0.05%
2018/11/01	10	24.50	10	25.05	25.30	0	7,918	0.00%
2018/10/31	1	23.95	0	0.00	24.40	1	7,903	0.01%
2018/10/30	10	22.90	10	23.46	23.50	0	7,954	0.00%
2018/10/25	21	22.76	20	22.45	22.45	1	8,115	0.01%
2018/10/24	11	23.56	11	23.84	24.00	0	8,016	0.00%
2018/10/19	10	22.85	10	23.40	23.90	0	8,859	0.00%
2018/10/18	20	23.58	20	23.55	23.55	0	8,974	0.00%
2018/10/17	7	23.81	0	0.00	23.70	7	8,998	0.08%
2018/10/12	10	23.60	10	23.95	24.00	0	9,258	0.00%
2018/10/11	7	23.89	0	0.00	23.60	7	9,310	0.08%
2018/10/09	1	26.00	1	26.30	26.20	0	9,330	0.00%
2018/10/08	1	26.20	0	0.00	26.65	1	9,758	0.01%
2018/10/05	1	26.20	0	0.00	26.20	1	9,945	0.01%
2018/10/03	2	28.08	0	0.00	28.20	2	11,209	0.02%
2018/10/02	20	30.45	11	28.72	28.95	9	11,130	0.08%
2018/10/01	7	31.63	0	0.00	31.50	7	10,872	0.06%
2018/09/28	0	0.00	1	31.45	31.30	-1	10,923	-0.01%
2018/09/26	2	32.20	2	32.25	32.05	0	10,852	0.00%
2018/09/25	10	31.35	0	0.00	31.30	10	10,826	0.09%
2018/09/20	0	0.00	1	31.45	31.55	-1	10,780	-0.01%
2018/09/17	0	0.00	1	32.10	32.00	-1	10,634	-0.01%
2018/09/13	0	0.00	1	31.60	31.65	-1	10,654	-0.01%
2018/09/12	11	31.10	0	0.00	31.00	11	10,627	0.10%
2018/09/11	5	31.00	0	0.00	31.95	5	10,650	0.05%
2018/09/10	9	32.82	10	32.96	32.05	-1	10,611	-0.01%
2018/09/07	13	34.11	0	0.00	33.30	13	10,656	0.12%
2018/09/06	10	34.40	10	34.50	34.50	0	10,654	0.00%
2018/09/05	1	33.95	11	34.31	34.50	-10	10,714	-0.09%
2018/09/04	21	36.12	10	36.70	36.00	11	10,692	0.10%
2018/09/03	1	36.60	0	0.00	35.80	1	10,587	0.01%
2018/08/31	3	36.78	1	37.15	36.70	2	10,639	0.02%
2018/08/30	2	36.18	0	0.00	36.20	2	10,625	0.02%
2018/08/29	2	36.15	0	0.00	35.70	2	10,814	0.02%
2018/08/27	5	35.60	6	35.24	35.15	-1	10,920	-0.01%
2018/08/24	1	33.55	1	33.55	33.80	0	10,953	0.00%
2018/08/21	1	34.70	0	0.00	35.40	1	11,046	0.01%
2018/08/20	0	0.00	1	35.35	34.50	-1	11,315	-0.01%
2018/08/17	1	36.00	0	0.00	36.00	1	11,326	0.01%
2018/08/15	3.5	37.99	0	0.00	37.90	3.5	11,589	0.03%
2018/08/14	0	0.00	1	36.90	36.85	-1	12,134	-0.01%
2018/08/13	2	35.15	1	36.05	35.50	1	12,287	0.01%
2018/08/10	0	0.00	3	38.03	37.55	-3	12,187	-0.02%
2018/08/09	3	39.23	2	39.15	38.60	1	12,281	0.01%
2018/08/03	2	38.90	0	0.00	39.00	2	12,550	0.02%
2018/07/30	1	40.20	0	0.00	38.85	1	13,019	0.01%
2018/07/27	0	0.00	3	39.97	40.05	-3	12,973	-0.02%
2018/07/26	10	40.20	10	40.69	40.70	0	12,803	0.00%
2018/07/25	10	39.05	15	38.72	37.90	-5	12,359	-0.04%
2018/07/24	1	37.90	0	0.00	38.30	1	12,307	0.01%
2018/07/23	0	0.00	1	37.65	37.60	-1	12,360	-0.01%
2018/07/20	6	38.68	8	38.68	38.35	-2	12,460	-0.02%
2018/07/19	1	37.00	52	37.94	37.15	-51	12,298	-0.41%
2018/07/18	60	38.90	59	38.85	37.80	1	12,405	0.01%
2018/07/16	22	38.72	22	38.85	38.65	0	12,343	0.00%
2018/07/13	50	38.20	53	38.12	37.05	-3	11,991	-0.03%
2018/07/12	107	37.65	58	37.52	37.55	49	11,975	0.41%	大買/
2018/07/11	23	36.45	49	36.38	37.15	-26	11,380	-0.23%
2018/07/10	1	31.75	30	33.25	33.80	-29	10,879	-0.27%
2018/07/09	1	31.25	0	0.00	31.25	1	10,996	0.01%
2018/07/05	1	32.95	0	0.00	32.25	1	11,945	0.01%
2018/07/03	15	32.20	0	0.00	32.10	15	13,006	0.12%
2018/06/29	20	34.20	15	34.02	33.90	5	13,399	0.04%
2018/06/28	2	33.80	10	33.65	33.70	-8	13,502	-0.06%
2018/06/27	11	33.19	11	33.56	32.90	0	13,814	0.00%
2018/06/26	30	33.27	10	33.55	33.30	20	13,867	0.14%
2018/06/25	0	0.00	5	35.00	33.80	-5	13,903	-0.04%
2018/06/19	5	34.15	0	0.00	33.75	5	14,119	0.04%
2018/06/15	0	0.00	30	35.32	35.20	-30	14,158	-0.21%
2018/06/14	20	34.85	1	35.00	34.85	19	14,071	0.14%
2018/06/13	10	34.90	0	0.00	34.70	10	14,041	0.07%
2018/06/12	5	36.05	0	0.00	35.45	5	14,084	0.04%
2018/06/11	1	36.05	1	35.70	35.40	0	13,952	0.00%
2018/06/08	29	35.35	34	35.58	35.85	-5	13,940	-0.04%
2018/06/07	1	35.15	0	0.00	35.20	1	13,820	0.01%
2018/06/06	24	36.14	6	36.13	35.70	18	13,746	0.13%
2018/06/05	0	0.00	10	36.00	35.75	-10	13,586	-0.07%
2018/06/04	10	36.90	0	0.00	36.30	10	13,518	0.07%
2018/06/01	2	36.20	1	35.30	36.20	1	13,373	0.01%
2018/05/29	12	35.01	11	35.54	35.20	1	13,382	0.01%
2018/05/28	5	34.74	4	34.68	34.90	1	13,185	0.01%
2018/05/24	30	34.50	30	34.10	34.00	0	12,837	0.00%
2018/05/23	2	34.60	0	0.00	34.05	2	12,805	0.02%
2018/05/22	25	33.41	26	33.86	35.20	-1	12,626	-0.01%
2018/05/21	10	31.70	10	31.80	32.00	0	12,098	0.00%
2018/05/18	2	31.30	35	31.00	30.60	-33	11,960	-0.28%
2018/05/16	1	32.05	0	0.00	31.50	1	12,003	0.01%
2018/05/15	0	0.00	17	31.95	31.90	-17	12,099	-0.14%
2018/05/14	35	32.20	0	0.00	31.75	35	12,428	0.28%
2018/05/11	3	32.05	35	31.75	31.50	-32	12,508	-0.26%
2018/05/10	35	32.55	0	0.00	32.20	35	12,735	0.27%
2018/05/08	1	31.95	1	31.50	31.55	0	14,501	0.00%
2018/05/07	40	31.65	40.1	32.12	31.20	-0.1	14,808	0.00%
2018/05/04	0	0.00	2	33.90	33.10	-2	14,713	-0.01%
2018/04/27	1	32.30	2	32.55	32.30	-1	14,913	-0.01%
2018/04/24	0	0.00	10	32.80	34.00	-10	15,052	-0.07%
2018/04/20	76	34.95	75	34.97	34.65	1	14,749	0.01%
2018/04/19	1	35.30	0	0.00	35.00	1	14,655	0.01%
2018/04/18	1	35.00	10	34.85	34.70	-9	14,658	-0.06%
2018/04/17	4	36.85	1	36.90	35.50	3	14,648	0.02%
2018/04/16	3	37.08	4	37.15	37.60	-1	14,689	-0.01%
2018/04/13	15	36.27	0	0.00	36.30	15	14,611	0.10%
2018/04/12	28	36.55	2	36.50	36.20	26	14,567	0.18%
2018/04/11	3	37.77	5	37.70	35.30	-2	14,156	-0.01%
2018/04/10	1	38.70	0	0.00	38.20	1	13,821	0.01%
2018/04/09	6	42.00	3	43.42	40.50	3	13,502	0.02%
2018/04/03	3	44.93	0	0.00	45.00	3	13,180	0.02%
2018/04/02	2	48.90	0	0.00	48.95	2	12,886	0.02%
2018/03/31	1	50.40	0	0.00	49.80	1	12,835	0.01%
2018/03/30	0	0.00	2	51.10	50.00	-2	12,756	-0.02%
2018/03/29	0	0.00	1	49.15	48.25	-1	12,456	-0.01%
2018/03/27	1	50.00	0	0.00	49.85	1	12,570	0.01%
2018/03/23	1	46.60	23	47.15	47.00	-22	12,330	-0.18%
2018/03/21	0	0.00	2	48.20	48.50	-2	12,226	-0.02%
2018/03/20	0	0.00	11	47.42	47.60	-11	12,144	-0.09%
2018/03/19	1	46.90	0	0.00	46.90	1	12,264	0.01%
2018/03/16	1	46.70	5	46.35	47.10	-4	12,420	-0.03%
2018/03/15	0	0.00	1	45.40	45.25	-1	12,521	-0.01%
2018/03/14	2	45.28	1	45.60	45.15	1	12,655	0.01%
2018/03/13	1	45.90	1	46.25	46.00	0	12,882	0.00%
2018/03/12	3	46.02	1	46.60	45.60	2	13,218	0.02%
2018/03/09	2	45.78	9	45.60	45.95	-7	13,279	-0.05%
2018/03/08	16	44.73	4	45.05	44.60	12	13,215	0.09%
2018/03/07	7	44.76	2	45.50	44.15	5	13,213	0.04%
2018/03/06	1	45.35	4	45.58	45.50	-3	13,345	-0.02%
2018/03/02	3	44.33	0	0.00	44.55	3	13,462	0.02%
2018/03/01	3	46.55	3	46.48	46.10	0	13,309	0.00%
2018/02/27	0	0.00	1	48.00	47.25	-1	13,353	-0.01%
2018/02/26	1	47.90	5	48.00	47.60	-4	13,472	-0.03%
2018/02/22	4	48.38	2	48.70	48.10	2	14,128	0.01%
2018/02/21	3	47.55	0	0.00	50.50	3	14,260	0.02%
2018/02/09	3	45.15	0	0.00	46.50	3	15,312	0.02%
2018/02/08	5	47.00	3	47.52	47.50	2	16,522	0.01%
2018/02/07	1	49.05	3	49.07	49.00	-2	17,249	-0.01%
2018/02/06	1	45.00	8	46.86	46.50	-7	17,155	-0.04%
2018/02/05	5	48.40	13	48.42	48.50	-8	16,883	-0.05%
2018/02/02	12	50.37	6	50.57	49.70	6	16,783	0.04%
2018/02/01	7	54.14	28	51.88	51.40	-21	16,594	-0.13%
2018/01/31	44	55.49	50	56.30	53.10	-6	16,249	-0.04%
2018/01/30	6	53.47	11	54.08	53.10	-5	14,707	-0.03%
2018/01/29	1	51.70	6	52.00	51.50	-5	14,188	-0.04%
2018/01/25	3	51.30	3	51.70	49.50	0	14,094	0.00%
2018/01/24	1	50.50	2	51.20	51.20	-1	14,062	-0.01%
2018/01/23	5	53.38	1	53.80	50.30	4	14,143	0.03%
2018/01/22	6	52.55	3	50.88	53.40	3	13,899	0.02%
2018/01/19	1	48.65	1	48.55	48.80	0	13,640	0.00%
2018/01/18	1	46.95	3	47.00	47.35	-2	13,612	-0.01%
2018/01/17	3	49.15	3	48.30	48.30	0	13,689	0.00%
2018/01/12	13	49.65	15	50.02	49.95	-2	13,983	-0.01%
2018/01/11	1	50.40	12	50.18	49.45	-11	13,887	-0.08%
2018/01/10	1	48.30	3	48.83	49.40	-2	13,737	-0.01%
2018/01/09	0	0.00	15	46.90	46.90	-15	13,549	-0.11%
2018/01/08	7	47.18	6	47.60	47.50	1	13,458	0.01%
2018/01/05	2	46.35	2	45.90	46.30	0	13,568	0.00%
2018/01/04	1	46.15	0	0.00	45.80	1	13,668	0.01%
2018/01/02	2	45.80	2	45.88	45.55	0	13,633	0.00%