元太 (8069)-元富-桃園券商分點個股進出

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

元太

(8069)

可現股當沖

股價
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－元富-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-桃園券商分點個股進出
元富-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	1	223.00	0	225.00	220.00	1	6,424	0.01%
2024/05/29	1.1	236.88	1.3	238.02	227.00	-0.2	6,488	0.00%
2024/05/27	0	227.00	0	0.00	226.00	0	6,830	0.00%
2024/05/24	1	223.50	1	227.00	227.00	0	6,874	0.00%
2024/05/23	3	222.83	10	225.64	225.50	-7	6,933	-0.10%
2024/05/22	0	0.00	44	216.64	216.50	-44	6,831	-0.64%
2024/05/20	0	210.00	6	212.50	212.50	-6	6,921	-0.09%
2024/05/17	7.1	209.15	0	0.00	209.00	7.1	6,992	0.10%
2024/05/16	45	213.18	0	0.00	210.50	45	7,020	0.64%
2024/05/15	3	215.83	0	0.00	217.00	3	7,038	0.04%
2024/05/14	1	212.00	0	0.00	214.00	1	7,213	0.01%
2024/05/13	0	0.00	7	219.71	219.00	-7	7,201	-0.10%
2024/05/10	1	208.50	1	209.50	210.50	0	7,130	0.00%
2024/05/09	1	209.00	0	0.00	208.00	1	7,297	0.01%
2024/05/08	6	211.92	0	0.00	209.50	6	7,447	0.08%
2024/05/03	0	0.00	3	218.67	217.50	-3	8,148	-0.04%
2024/04/30	3	215.17	1	210.00	210.00	2	8,213	0.02%
2024/04/29	7	221.43	0	0.00	220.50	7	8,180	0.09%
2024/04/26	0	0.00	4	228.00	227.50	-4	8,103	-0.05%
2024/04/25	1	216.50	0	0.00	216.50	1	8,015	0.01%
2024/04/24	2	211.01	0	0.00	209.00	2	7,906	0.03%
2024/04/22	1.3	207.31	0.2	204.50	207.00	1.2	7,885	0.01%
2024/04/18	3	226.01	1	234.00	225.50	2	7,695	0.03%
2024/04/17	3	229.50	0	0.00	229.00	3	7,574	0.04%
2024/04/16	2	237.50	0	238.49	237.00	2	7,500	0.03%
2024/04/12	0	0.00	1	245.00	245.00	-1	7,483	-0.01%
2024/04/11	2	239.45	3	242.00	242.00	-1	7,431	-0.01%
2024/04/10	0	0.00	6	238.17	240.00	-6	7,391	-0.08%
2024/04/09	2	229.25	1	229.00	231.00	1	7,358	0.01%
2024/04/08	0.1	234.50	0	0.00	232.00	0.1	7,348	0.00%
2024/04/03	1	225.50	0	0.00	227.00	1	7,334	0.01%
2024/03/28	1	229.00	0	0.00	227.00	1	7,624	0.01%
2024/03/27	3	228.83	0	0.00	228.00	3	7,924	0.04%
2024/03/26	0	0.00	3.1	231.90	229.50	-3.1	7,926	-0.04%
2024/03/25	0	237.00	0.2	235.50	237.00	-0.1	7,892	0.00%
2024/03/22	1	234.00	0	0.00	236.50	1	7,858	0.01%
2024/03/21	1	241.00	0	0.00	236.50	1	7,785	0.01%
2024/03/20	2	240.50	1	239.50	238.50	1	7,913	0.01%
2024/03/19	0	0.00	1.1	240.09	239.50	-1.1	7,963	-0.01%
2024/03/18	0	238.50	2.2	243.19	244.50	-2.2	7,934	-0.03%
2024/03/15	1.1	235.55	6	235.25	234.00	-4.9	7,914	-0.06%
2024/03/14	1	236.50	2	235.25	235.50	-1	7,900	-0.01%
2024/03/13	7	233.86	0	0.00	230.50	7	7,846	0.09%
2024/03/12	1	231.00	2	239.00	236.00	-1	7,793	-0.01%
2024/03/11	1	228.00	1.1	229.87	229.50	-0.1	7,722	0.00%
2024/03/08	4	224.23	0	0.00	222.50	4	7,635	0.05%
2024/03/07	0	0.00	1	235.00	240.00	-1	7,314	-0.01%
2024/03/06	1	239.50	4	242.75	241.00	-3	7,264	-0.04%
2024/03/04	1.1	247.31	10	248.75	246.50	-8.9	7,191	-0.12%
2024/03/01	1.1	244.24	1	253.00	253.00	0.1	7,109	0.00%
2024/02/29	1.1	237.52	7.1	243.18	246.00	-6	6,948	-0.09%
2024/02/27	0	0.00	2	228.50	230.00	-2	6,664	-0.03%
2024/02/26	1	222.51	0	222.71	223.50	1	6,590	0.02%
2024/02/23	2	231.75	0	0.00	231.50	2	6,505	0.03%
2024/02/22	6	230.83	1.2	232.83	233.00	4.8	6,498	0.07%
2024/02/21	0.1	230.00	4	232.25	232.00	-4	6,489	-0.06%
2024/02/20	0	0.00	1	228.50	228.50	-1	6,446	-0.02%
2024/02/19	3	222.67	0	225.00	223.00	3	6,536	0.05%
2024/02/16	0	0.00	20.1	227.00	226.00	-20.1	6,577	-0.30%
2024/02/15	0.1	228.00	4.1	227.48	229.00	-4	6,481	-0.06%
2024/02/05	4	216.75	3.1	216.38	217.00	0.9	6,278	0.01%
2024/02/02	4.1	214.62	4	214.62	214.00	0.1	6,223	0.00%
2024/02/01	9.1	211.79	9.2	214.37	213.50	-0.2	6,168	0.00%
2024/01/31	2.1	216.38	2	212.50	208.00	0.1	6,050	0.00%
2024/01/30	1	214.44	2	212.00	212.00	-1	5,985	-0.02%
2024/01/29	27	214.96	4	213.38	216.00	23	5,987	0.38%
2024/01/26	0	0.00	6	213.50	217.00	-6	5,799	-0.10%
2024/01/25	0	200.00	4.3	198.61	200.50	-4.3	5,280	-0.08%
2024/01/24	1	195.50	0	0.00	193.50	1	5,127	0.02%
2024/01/23	0	196.00	4	193.37	195.50	-4	5,071	-0.08%
2024/01/22	1	187.00	0	0.00	187.50	1	4,994	0.02%
2024/01/19	1	186.50	1	188.50	187.00	0	4,987	0.00%
2024/01/18	0	185.00	4	185.25	185.00	-4	4,944	-0.08%
2024/01/17	2	182.75	0	0.00	182.50	2	4,926	0.04%
2024/01/16	2	185.25	0	0.00	186.00	2	4,946	0.04%
2024/01/12	0	0.00	1.1	187.09	187.50	-1.1	5,205	-0.02%
2024/01/11	0	0.00	2.2	186.09	187.00	-2.2	5,273	-0.04%
2024/01/10	1.2	187.33	0.1	187.00	187.00	1.1	5,293	0.02%
2024/01/09	4	193.13	0	0.00	190.00	4	5,268	0.08%
2024/01/08	0	0.00	4.1	195.50	192.00	-4.1	5,267	-0.08%
2024/01/05	2	190.00	0	0.00	189.50	2	5,249	0.04%
2024/01/04	0	187.50	1	187.50	188.00	-1	5,308	-0.02%
2024/01/03	2.1	190.29	0	0.00	189.50	2.1	5,427	0.04%
2023/12/28	2.2	200.03	4	200.63	201.50	-1.9	5,510	-0.03%
2023/12/27	1.1	201.48	17	201.06	203.00	-16	5,510	-0.29%
2023/12/26	1	198.47	2	195.75	193.50	-1	5,340	-0.02%
2023/12/25	9	198.61	5	197.60	197.00	4	5,297	0.08%
2023/12/22	7	193.36	9.4	191.91	197.00	-2.4	5,205	-0.05%
2023/12/20	0	0.00	3	181.00	181.00	-3	4,888	-0.06%
2023/12/19	2	178.25	0	0.00	177.00	2	4,911	0.04%
2023/12/18	0	0.00	0.5	179.50	178.50	-0.5	4,963	-0.01%
2023/12/15	5	181.70	16	181.03	180.00	-11	5,028	-0.22%
2023/12/14	3	181.00	4	181.38	181.00	-1	4,950	-0.02%
2023/12/13	0	0.00	1	176.50	176.50	-1	4,892	-0.02%
2023/12/12	0.1	175.50	0	0.00	174.50	0.1	4,944	0.00%
2023/12/08	4	181.75	0	0.00	178.50	4	5,027	0.08%
2023/12/07	0	0.00	0.2	180.50	180.50	-0.2	5,225	0.00%
2023/12/06	2	178.50	0	0.00	178.00	2	5,273	0.04%
2023/12/05	2	181.00	0	0.00	179.00	2	5,321	0.04%
2023/12/04	2	181.50	1	181.00	181.00	1	5,328	0.02%
2023/12/01	2	182.25	0	0.00	180.50	2	5,345	0.04%
2023/11/28	0	175.50	0	0.00	175.50	0	5,343	0.00%
2023/11/24	2	175.51	0	0.00	175.50	2	5,422	0.04%
2023/11/22	10	177.00	0	0.00	177.50	10	5,418	0.18%
2023/11/21	0	177.50	0	0.00	176.00	0	5,460	0.00%
2023/11/20	1	178.00	0	0.00	177.50	1	5,505	0.02%
2023/11/17	0	0.00	1	181.00	181.00	-1	5,543	-0.02%
2023/11/16	2	180.00	0	180.50	180.50	2	5,583	0.04%
2023/11/15	0	180.50	24.4	180.45	180.00	-24.4	5,481	-0.45%
2023/11/13	0	174.50	0	0.00	174.50	0	6,164	0.00%
2023/11/10	1	171.50	1	173.00	173.50	0	6,445	0.00%
2023/11/09	0	0.00	2	168.00	172.50	-2	6,645	-0.03%
2023/11/07	1	168.99	0	0.00	168.50	1	6,755	0.02%
2023/11/06	1.1	174.07	1	181.50	173.00	0.1	6,738	0.00%
2023/11/02	4	171.75	4	172.50	172.00	0	6,707	0.00%
2023/10/31	0	169.00	12	169.79	168.00	-12	6,916	-0.17%
2023/10/30	0	0.00	8	168.50	169.00	-8	7,005	-0.11%
2023/10/26	0.1	169.00	0	0.00	167.00	0.1	7,216	0.00%
2023/10/25	2	171.01	0	0.00	173.00	2	7,299	0.03%
2023/10/24	1	167.50	0	0.00	170.00	1	7,342	0.01%
2023/10/23	4.3	167.80	2	169.78	168.00	2.3	7,307	0.03%
2023/10/20	5	173.40	0	0.00	173.00	5	7,205	0.07%
2023/10/19	1	178.50	0	0.00	178.50	1	7,130	0.01%
2023/10/18	0	0.00	10	180.00	180.00	-10	7,122	-0.14%
2023/10/17	0	0.00	3	179.00	178.50	-3	7,183	-0.04%
2023/10/16	0	0.00	10	179.00	179.00	-10	7,225	-0.14%
2023/10/13	0	0.00	0	185.00	183.50	0	7,266	0.00%
2023/10/12	0	0.00	2	185.75	185.00	-2	7,245	-0.03%
2023/10/06	0	0.00	1	185.00	182.00	-1	7,202	-0.01%
2023/10/05	0	0.00	2	182.00	182.50	-2	7,158	-0.03%
2023/10/04	2	178.26	0	0.00	178.00	2	7,171	0.03%
2023/09/27	1	178.00	0	0.00	178.50	1	7,294	0.01%
2023/09/26	1	177.50	0	0.00	177.50	1	7,325	0.01%
2023/09/25	0	181.00	7	179.79	182.00	-7	7,373	-0.09%
2023/09/22	0.1	175.50	0	0.00	179.50	0.1	7,489	0.00%
2023/09/21	0	181.50	5	182.50	178.00	-5	7,579	-0.07%
2023/09/20	1	180.00	0	0.00	180.00	1	7,664	0.01%
2023/09/18	1	180.46	2	179.75	178.50	-1	8,282	-0.01%
2023/09/14	4	179.03	1	183.00	182.50	3	8,376	0.04%
2023/09/13	2	175.25	1	175.00	174.00	1	8,346	0.01%
2023/09/12	3.2	174.83	1	172.00	172.00	2.2	8,365	0.03%
2023/09/08	3	179.34	2.1	179.52	179.50	0.9	8,389	0.01%
2023/09/07	0	184.00	0	0.00	183.50	0	8,546	0.00%
2023/09/04	1	184.00	0	0.00	184.00	1	8,982	0.01%
2023/09/01	0	0.00	1	186.00	188.00	-1	9,011	-0.01%
2023/08/30	24	184.50	24	182.50	182.50	0	9,211	0.00%
2023/08/29	0	0.00	1	184.50	184.50	-1	9,456	-0.01%
2023/08/28	5	182.00	0	0.00	181.50	5	9,482	0.05%
2023/08/25	1	181.00	0	0.00	181.00	1	9,562	0.01%
2023/08/24	1	186.00	1	186.00	185.00	0	9,619	0.00%
2023/08/22	2.1	180.10	0	0.00	181.00	2.1	9,975	0.02%
2023/08/21	1.1	180.00	0	0.00	179.50	1.1	9,991	0.01%
2023/08/17	9.5	178.40	4	178.75	183.50	5.5	9,996	0.05%
2023/08/16	13.1	195.54	1	191.00	191.00	12.1	9,513	0.13%
2023/08/15	5.1	205.95	0	0.00	202.50	5.1	9,446	0.05%
2023/08/14	9.3	200.08	1.1	201.67	201.00	8.3	9,624	0.09%
2023/08/11	6.3	207.47	1	203.50	204.50	5.3	9,901	0.05%
2023/08/10	4.2	210.32	0	0.00	208.50	4.2	10,024	0.04%
2023/08/09	2	219.25	13	220.73	218.00	-11	9,974	-0.11%
2023/08/08	3	226.83	4	226.00	225.50	-1	10,000	-0.01%
2023/08/07	12	225.63	7	225.50	228.00	5	9,996	0.05%
2023/08/04	1	218.00	1	217.50	217.50	0	9,939	0.00%
2023/08/02	1	221.50	3	226.17	220.50	-2	9,958	-0.02%
2023/08/01	0	222.50	0	0.00	222.50	0	10,227	0.00%
2023/07/31	4	227.63	1.1	224.28	225.00	2.9	10,323	0.03%
2023/07/28	0	0.00	3.3	217.30	221.50	-3.3	10,400	-0.03%
2023/07/27	1	207.50	2	209.50	213.00	-1	10,711	-0.01%
2023/07/26	1	208.50	1.1	209.86	208.50	-0.1	11,395	0.00%
2023/07/25	1	209.00	1	209.50	208.00	0	11,620	0.00%
2023/07/24	6.1	208.83	1	208.00	208.50	5.1	11,671	0.04%
2023/07/21	1	214.00	0	0.00	215.00	1	11,738	0.01%
2023/07/20	8.2	216.84	0	0.00	213.00	8.2	11,800	0.07%
2023/07/19	3	219.17	10	224.00	219.00	-7	11,899	-0.06%
2023/07/18	12	221.08	26	221.29	222.00	-14	12,083	-0.12%
2023/07/17	9	218.83	0	0.00	218.50	9	12,170	0.07%
2023/07/14	4	218.50	0	0.00	220.50	4	12,292	0.03%
2023/07/13	0	0.00	1	223.00	221.00	-1	12,382	-0.01%
2023/07/12	6	221.17	10	224.00	221.50	-4	12,447	-0.03%
2023/07/10	5	215.00	0	0.00	212.00	5	12,593	0.04%
2023/07/07	5.1	214.49	0	0.00	212.50	5.1	12,723	0.04%
2023/07/06	13	217.08	6	217.00	216.50	7	12,802	0.05%
2023/07/05	8	224.50	0	0.00	223.50	8	13,110	0.06%
2023/07/04	2.1	223.52	0	0.00	224.50	2.1	13,391	0.02%
2023/07/03	6	225.75	1	224.00	224.50	5	13,818	0.04%
2023/06/30	3	223.50	2	224.50	225.00	1	13,825	0.01%
2023/06/29	2	218.50	1	220.00	220.50	1	13,824	0.01%
2023/06/28	3	214.50	0	0.00	215.00	3	13,779	0.02%
2023/06/27	2.3	211.26	1	212.50	211.50	1.3	13,714	0.01%
2023/06/26	5.2	208.04	1.1	208.14	207.50	4.1	13,656	0.03%
2023/06/21	0.1	224.50	0	0.00	222.00	0.1	13,254	0.00%
2023/06/19	0.2	227.35	0	0.00	227.50	0.2	13,442	0.00%
2023/06/16	0	0.00	0.1	233.76	228.50	-0.1	13,454	0.00%
2023/06/15	2.5	230.96	30	230.00	231.00	-27.5	13,434	-0.20%
2023/06/14	11.2	233.22	2	235.50	235.00	9.2	13,455	0.07%
2023/06/13	24	236.38	5	238.10	241.00	19	13,480	0.14%
2023/06/09	0	0.00	27.2	223.72	227.00	-27.2	13,641	-0.20%
2023/06/08	7	222.29	32	218.41	216.00	-25	13,800	-0.18%
2023/06/07	1.1	222.67	3	224.17	226.50	-2	14,437	-0.01%
2023/06/06	1.1	225.38	0	224.50	224.50	1	14,667	0.01%
2023/06/05	0	0.00	0	220.60	222.50	0	14,787	0.00%
2023/06/02	0	0.00	2.1	216.78	218.00	-2.1	14,948	-0.01%
2023/06/01	1	209.00	1	207.01	209.00	0	15,102	0.00%
2023/05/31	0	207.00	0	0.00	207.00	0	15,223	0.00%
2023/05/30	1.1	205.09	1.2	205.50	205.50	-0.1	15,284	0.00%
2023/05/29	42.1	206.17	43.2	208.79	205.00	-1.2	15,377	-0.01%
2023/05/26	3.1	205.82	6.6	209.73	211.00	-3.5	15,672	-0.02%
2023/05/25	1.1	200.00	5	200.00	204.00	-4	15,576	-0.03%
2023/05/24	0.1	202.50	1	201.00	203.50	-0.9	15,794	-0.01%
2023/05/23	0.1	200.00	11	201.00	200.50	-11	15,994	-0.07%
2023/05/22	7.1	196.85	5.6	198.97	196.00	1.5	16,029	0.01%
2023/05/19	4	197.00	9	197.78	198.00	-5	16,148	-0.03%
2023/05/18	5.6	201.93	1	199.50	198.50	4.6	16,664	0.03%
2023/05/17	6	203.58	6.1	204.10	204.00	-0.1	16,424	0.00%
2023/05/16	4.1	192.16	7	194.43	198.00	-2.9	16,328	-0.02%
2023/05/15	5	190.00	0	192.00	191.00	5	16,291	0.03%
2023/05/12	3	192.33	2	192.50	193.00	1	16,487	0.01%
2023/05/10	0	0.00	2	190.50	191.00	-2	16,947	-0.01%
2023/05/09	1.1	191.52	3	192.00	192.00	-2	17,073	-0.01%
2023/05/08	3	194.67	18	193.61	192.50	-15	17,251	-0.09%
2023/05/05	2	200.25	3	198.83	198.00	-1	17,369	-0.01%
2023/05/04	2.1	198.20	14	195.75	196.50	-12	18,012	-0.07%
2023/05/03	2	199.00	4.1	199.46	197.00	-2.1	18,098	-0.01%
2023/05/02	5	193.60	14.3	194.91	197.50	-9.3	17,881	-0.05%
2023/04/28	0	0.00	8.4	190.50	190.50	-8.4	17,603	-0.05%
2023/04/27	4.1	175.12	3	174.33	173.50	1.1	17,597	0.01%
2023/04/26	0.1	175.00	1	172.00	175.50	-0.9	17,774	-0.01%
2023/04/25	1	173.50	4.1	176.18	170.00	-3.1	17,824	-0.02%
2023/04/24	0	174.00	4	175.00	173.50	-4	17,950	-0.02%
2023/04/21	2	172.25	6	172.17	172.00	-4	17,974	-0.02%
2023/04/20	5	168.40	2	169.00	167.00	3	18,203	0.02%
2023/04/19	0	171.50	0	0.00	171.00	0	18,613	0.00%
2023/04/18	8.3	171.01	2	170.00	171.50	6.3	18,811	0.03%
2023/04/17	4	172.50	2.1	172.04	172.00	2	19,005	0.01%
2023/04/14	15.1	172.17	8	174.56	173.50	7.1	19,254	0.04%
2023/04/13	11	175.68	3	175.50	173.50	8	19,349	0.04%
2023/04/12	27.4	174.97	29	175.24	175.00	-1.6	19,500	-0.01%
2023/04/11	2	178.75	3	180.00	178.50	-1	19,579	-0.01%
2023/04/10	3	177.50	3	179.00	178.00	0	19,623	0.00%
2023/04/07	2.1	171.53	2.1	170.60	172.00	0	19,333	0.00%
2023/04/06	13.2	172.69	1	171.50	171.00	12.2	19,087	0.06%
2023/03/31	1	185.00	4	185.00	184.50	-3	18,757	-0.02%
2023/03/30	1	183.00	2	183.75	184.50	-1	18,956	-0.01%
2023/03/29	2.1	180.26	1	183.00	179.50	1.1	18,944	0.01%
2023/03/28	0.1	182.00	0.1	182.00	182.00	-0.1	19,128	0.00%
2023/03/27	0	0.00	4	184.13	185.00	-4	19,233	-0.02%
2023/03/24	1	183.51	6	184.08	184.00	-5	19,458	-0.03%
2023/03/23	4.1	181.28	0.1	181.00	181.00	4	19,549	0.02%
2023/03/22	7	183.93	2	183.00	182.50	5	20,129	0.02%
2023/03/21	0	0.00	0	178.92	178.50	0	20,311	0.00%
2023/03/20	0	177.00	0	177.17	177.00	0	20,573	0.00%
2023/03/17	0	0.00	13	175.73	175.50	-13	20,951	-0.06%
2023/03/16	7	174.07	7	173.71	173.50	0	21,229	0.00%
2023/03/15	9	176.67	5	175.60	174.00	4	21,596	0.02%
2023/03/14	2.2	174.15	1	175.03	174.00	1.2	21,825	0.01%
2023/03/13	8.3	176.75	15	178.00	176.00	-6.8	21,869	-0.03%
2023/03/10	44.3	180.64	5	180.00	180.00	39.3	21,694	0.18%
2023/03/09	8	202.19	14	201.32	199.50	-6	21,317	-0.03%
2023/03/08	8	199.81	0	200.00	201.00	8	21,404	0.04%
2023/03/07	2	206.50	1	205.00	205.00	1	21,612	0.00%
2023/03/06	8	204.63	6	205.42	207.50	2	21,672	0.01%
2023/03/03	1	193.00	1	192.50	192.50	0	21,756	0.00%
2023/03/02	3	194.00	2	194.00	194.50	1	22,171	0.00%
2023/03/01	2	191.50	1	193.00	193.00	1	22,508	0.00%
2023/02/24	2.1	194.60	12	197.96	194.50	-9.9	22,873	-0.04%
2023/02/23	32	202.05	11	201.27	202.00	21	23,262	0.09%
2023/02/22	8.1	204.56	26	203.62	202.00	-18	24,058	-0.07%
2023/02/21	1	210.00	3	210.17	210.00	-2	24,129	-0.01%
2023/02/20	2.1	203.01	1	204.00	203.50	1.1	24,377	0.00%
2023/02/17	22	205.68	3	205.67	206.00	19	25,053	0.08%
2023/02/16	40.1	206.01	36	203.15	206.00	4.1	25,127	0.02%
2023/02/15	1	194.50	3	193.50	191.00	-2	24,963	-0.01%
2023/02/14	8	197.31	4.2	196.63	194.00	3.8	25,384	0.02%
2023/02/13	5	196.00	10	195.50	196.50	-5	25,641	-0.02%
2023/02/10	1	193.50	33	192.92	193.00	-32	25,850	-0.12%
2023/02/09	0	0.00	3	196.67	196.50	-3	26,118	-0.01%
2023/02/08	8	194.75	3	194.50	193.00	5	26,283	0.02%
2023/02/07	16	192.69	26	191.21	193.00	-10	26,566	-0.04%
2023/02/06	24	193.65	17	192.26	191.50	7	26,647	0.03%
2023/02/03	29	193.00	17	191.29	190.50	12	26,670	0.04%
2023/02/02	28	186.22	11.6	185.94	190.50	16.4	26,475	0.06%
2023/02/01	5.2	176.54	2.4	177.33	179.00	2.8	26,112	0.01%
2023/01/31	0	0.00	1.3	174.96	172.50	-1.3	26,147	0.00%
2023/01/30	4.1	174.74	5	178.60	173.50	-0.9	26,138	0.00%
2023/01/17	4	176.13	0	0.00	176.00	4	25,983	0.02%
2023/01/16	12	176.42	14	175.57	176.50	-2	26,111	-0.01%
2023/01/13	2	171.50	19	171.71	173.00	-17	26,318	-0.06%
2023/01/12	31	176.02	26.1	174.50	172.00	4.9	26,425	0.02%
2023/01/11	3	173.83	3	174.67	174.00	0	26,403	0.00%
2023/01/10	1	175.50	2	175.25	173.50	-1	26,451	0.00%
2023/01/09	12.3	174.07	4	174.63	172.50	8.3	26,265	0.03%
2023/01/06	4	170.63	1	168.00	172.00	3	26,179	0.01%
2023/01/05	4.1	169.20	1	165.00	165.00	3.1	26,179	0.01%
2023/01/04	2	172.25	3	171.17	170.00	-1	26,238	0.00%
2023/01/03	3	170.33	3	168.67	170.50	0	26,247	0.00%
2022/12/30	9	163.11	7	162.79	161.00	2	26,196	0.01%
2022/12/29	10	159.55	9.2	159.24	164.00	0.8	26,189	0.00%
2022/12/28	1	164.00	0	0.00	161.00	1	26,216	0.00%
2022/12/27	5.1	168.98	5	166.50	168.00	0.1	26,263	0.00%
2022/12/26	1	169.00	6	169.33	166.00	-5	26,416	-0.02%
2022/12/23	1	167.00	1	166.00	167.00	0	26,662	0.00%
2022/12/22	5	165.82	13	168.23	169.50	-8	26,847	-0.03%
2022/12/21	4.1	163.83	2	163.75	164.00	2.1	26,905	0.01%
2022/12/20	6	164.67	1	171.00	164.00	5	26,953	0.02%
2022/12/19	4	168.63	0	0.00	169.50	4	27,091	0.01%
2022/12/16	5.1	170.39	20	173.00	168.00	-15	27,192	-0.05%
2022/12/15	20	177.35	13.2	179.00	177.00	6.8	27,037	0.03%
2022/12/14	6.2	173.92	63	173.77	178.50	-56.8	26,864	-0.21%
2022/12/13	10.1	168.84	0	0.00	165.00	10.1	26,294	0.04%
2022/12/12	6	167.33	6	172.25	171.00	0	26,022	0.00%
2022/12/09	2.2	170.63	1	174.50	170.00	1.1	25,876	0.00%
2022/12/08	9	170.94	2	169.25	169.50	7	25,677	0.03%
2022/12/07	18	174.75	5.1	177.66	172.00	12.9	25,533	0.05%
2022/12/06	20	184.43	7.2	183.99	181.50	12.8	25,368	0.05%
2022/12/05	14	185.43	14.1	183.27	186.00	-0.1	25,288	0.00%
2022/12/02	3	177.67	3	180.33	181.00	0	25,249	0.00%
2022/12/01	14	178.93	11	180.82	177.50	3	25,343	0.01%
2022/11/30	26.1	175.62	8.1	178.22	181.00	18	25,232	0.07%
2022/11/29	13.1	179.79	9	177.33	177.00	4.1	25,069	0.02%
2022/11/28	10	180.90	29	181.98	184.00	-19	24,844	-0.08%
2022/11/25	6.1	177.84	6.1	178.77	177.50	0	24,664	0.00%
2022/11/24	2.2	176.23	15	174.77	178.00	-12.8	24,408	-0.05%
2022/11/23	33	168.45	10	167.85	169.00	23	24,076	0.10%
2022/11/22	16.1	165.22	14	165.54	163.50	2.1	23,799	0.01%
2022/11/21	13.1	161.68	12.3	161.34	164.00	0.8	23,469	0.00%
2022/11/18	66.2	174.61	13.1	171.03	170.00	53.1	22,849	0.23%
2022/11/17	9.1	187.56	14	186.18	188.50	-4.9	22,015	-0.02%
2022/11/16	19	178.03	27	180.17	182.50	-8	21,904	-0.04%
2022/11/15	52.1	182.11	24	178.90	178.50	28.1	21,782	0.13%
2022/11/14	10	190.80	17	193.76	193.50	-7	21,755	-0.03%
2022/11/11	13.1	191.11	36	193.61	189.50	-23	22,085	-0.10%
2022/11/10	29.1	188.81	7	185.79	185.00	22.1	21,815	0.10%
2022/11/09	19	199.66	9	195.00	195.00	10	21,644	0.05%
2022/11/08	22	208.64	16	210.63	203.00	6	21,457	0.03%
2022/11/07	8.1	210.70	6	208.75	208.00	2.1	21,297	0.01%
2022/11/04	13	210.19	12	212.29	217.00	1	20,999	0.00%
2022/11/03	7	206.15	14	210.39	212.50	-7	20,765	-0.03%
2022/11/02	1	196.00	1	200.52	200.50	0	20,781	0.00%
2022/11/01	2	202.76	0	0.00	202.00	2	20,920	0.01%
2022/10/31	4	205.75	4	206.25	205.50	0	20,907	0.00%
2022/10/28	3	202.00	5	202.70	207.00	-2	20,928	-0.01%
2022/10/27	2	192.25	5	193.30	196.00	-3	20,654	-0.01%
2022/10/26	0	186.00	0	0.00	186.00	0	20,510	0.00%
2022/10/25	6.1	181.86	6	183.50	182.50	0.1	20,514	0.00%
2022/10/24	3	186.33	2	185.00	185.00	1	20,460	0.00%
2022/10/21	16	191.25	12	190.51	183.50	4	20,432	0.02%
2022/10/20	2	194.75	3	197.67	200.50	-1	20,179	0.00%
2022/10/19	3	203.03	2	204.75	201.00	1	20,098	0.01%
2022/10/18	6	204.83	5	205.00	205.00	1	20,078	0.01%
2022/10/17	9	197.28	6	200.17	205.00	3	20,107	0.01%
2022/10/14	3	207.33	5	208.20	206.50	-2	19,989	-0.01%
2022/10/13	7	203.00	3	205.83	200.00	4	19,795	0.02%
2022/10/12	13	199.27	17	203.32	207.00	-4	19,691	-0.02%
2022/10/11	7	207.00	5	208.00	201.00	2	19,656	0.01%
2022/10/07	4	220.63	5	221.90	221.00	-1	19,904	-0.01%
2022/10/06	7	215.64	7	214.07	218.00	0	20,385	0.00%
2022/10/05	5	220.80	4	219.63	219.00	1	20,750	0.00%
2022/10/04	9	217.17	11	217.05	218.50	-2	21,066	-0.01%
2022/10/03	1	209.97	1	209.00	209.00	0	21,333	0.00%
2022/09/30	4	208.00	5	211.00	212.00	-1	21,793	0.00%
2022/09/29	3	208.67	5	205.40	206.50	-2	22,711	-0.01%
2022/09/28	16	208.13	8	207.13	205.50	8	23,035	0.03%
2022/09/27	2	215.50	2	218.50	219.00	0	23,768	0.00%
2022/09/26	13	216.92	10	219.00	215.50	3	24,268	0.01%
2022/09/23	10	231.54	0	0.00	227.00	10	24,475	0.04%
2022/09/22	1	235.00	14	237.21	238.50	-13	24,749	-0.05%
2022/09/21	21	232.07	0	0.00	234.50	21	24,902	0.08%
2022/09/20	6	236.00	6	235.50	235.50	0	25,011	0.00%
2022/09/19	1	234.00	1	234.00	234.00	0	25,194	0.00%
2022/09/16	2	233.00	0.1	237.00	234.50	1.9	25,504	0.01%
2022/09/15	22.1	244.43	17	242.68	240.00	5.1	26,060	0.02%
2022/09/14	23	241.09	14	242.43	242.50	9	26,125	0.03%
2022/09/13	7	244.93	15.8	248.31	248.50	-8.8	26,249	-0.03%
2022/09/12	9	243.22	4	245.50	237.50	5	26,185	0.02%
2022/09/08	3	236.50	6	237.58	240.50	-3	26,324	-0.01%
2022/09/07	5.1	228.59	3	227.17	228.50	2.1	26,382	0.01%
2022/09/06	18	239.22	18	232.83	232.50	0	26,387	0.00%
2022/09/05	7	242.07	7	244.07	243.00	0	26,468	0.00%
2022/09/02	1	238.00	2	241.72	242.00	-1	26,588	0.00%
2022/09/01	14.1	234.89	7	233.50	233.50	7.1	26,784	0.03%
2022/08/31	15.1	244.15	13	239.50	239.50	2.1	26,958	0.01%
2022/08/30	6	239.42	7.1	244.03	247.00	-1.1	26,980	0.00%
2022/08/29	4	237.50	3.1	239.39	240.50	0.9	27,013	0.00%
2022/08/26	2	241.97	3	240.99	240.00	-1	27,221	0.00%
2022/08/25	22	245.36	22.1	244.42	244.00	-0.1	27,195	0.00%
2022/08/24	16.1	244.21	15	241.00	241.00	1	27,382	0.00%
2022/08/23	17	238.82	17	241.62	243.50	0	27,788	0.00%
2022/08/22	13.1	241.31	16.1	245.85	243.50	-3	28,218	-0.01%
2022/08/19	7.1	246.66	14	248.14	241.50	-6.9	28,532	-0.02%
2022/08/18	8	231.81	16.3	234.66	238.00	-8.3	28,229	-0.03%
2022/08/17	3	217.98	2	216.50	216.50	1	28,012	0.00%
2022/08/16	15	211.47	22	217.25	217.00	-7	28,013	-0.02%
2022/08/15	15	200.73	21.3	206.02	211.50	-6.3	28,004	-0.02%
2022/08/12	23	196.41	23	197.93	198.00	0	28,163	0.00%
2022/08/11	13	200.46	10	197.90	197.00	3	28,840	0.01%
2022/08/10	21.1	195.69	21	196.38	196.50	0	29,292	0.00%
2022/08/09	26.2	194.58	24.1	197.36	201.00	2.1	29,733	0.01%
2022/08/08	4.1	197.91	9.3	200.38	205.00	-5.2	29,733	-0.02%
2022/08/05	3.1	188.91	7.2	194.00	195.00	-4.1	29,821	-0.01%
2022/08/04	11	180.59	11	187.82	188.00	0	29,883	0.00%
2022/08/03	19.1	184.38	17	181.00	181.00	2.1	30,183	0.01%
2022/08/02	21	183.98	21	186.00	186.00	0	30,199	0.00%
2022/08/01	20	191.45	17	189.50	189.50	3	30,270	0.01%
2022/07/29	20	193.38	19.2	195.20	195.50	0.8	30,443	0.00%
2022/07/28	10	190.05	11.2	192.32	191.00	-1.2	30,465	0.00%
2022/07/27	23	186.07	24	186.56	187.00	-1	30,360	0.00%
2022/07/25	18	184.61	16	186.59	185.50	2	30,679	0.01%
2022/07/22	12	187.79	11	191.23	188.00	1	30,740	0.00%
2022/07/21	2	185.26	3.2	185.50	186.00	-1.2	30,751	0.00%
2022/07/20	1	182.48	7.7	183.77	180.50	-6.7	30,838	-0.02%
2022/07/19	56.1	176.48	55	176.34	174.50	1.1	30,855	0.00%
2022/07/18	37	176.20	35	176.96	176.00	2	30,902	0.01%
2022/07/15	100	173.93	100	174.26	176.50	0	30,939	0.00%
2022/07/14	156	167.12	159	167.64	175.50	-3	30,749	-0.01%	大買/大賣/
2022/07/13	77	170.94	76	170.93	166.00	1	30,353	0.00%
2022/07/12	61	164.24	63	164.63	168.50	-2	29,951	-0.01%
2022/07/11	34	167.97	34	168.40	166.50	0	29,701	0.00%
2022/07/08	10	169.65	10	170.40	170.50	0	29,604	0.00%
2022/07/07	49	161.95	48.2	161.87	168.00	0.8	29,163	0.00%
2022/07/06	35	161.04	34	161.57	160.50	1	28,192	0.00%
2022/07/05	52	162.22	51.1	163.09	162.00	0.9	27,920	0.00%
2022/07/04	9	169.61	3.2	169.38	170.00	5.8	27,225	0.02%
2022/07/01	8.2	174.30	0	0.00	170.00	8.2	26,936	0.03%
2022/06/30	14.4	193.09	6	194.00	188.50	8.4	26,824	0.03%
2022/06/29	1	201.52	2	208.25	209.00	-1	26,768	0.00%
2022/06/28	0	0.00	2.2	205.08	205.00	-2.2	27,221	-0.01%
2022/06/27	1	199.50	1	204.00	204.00	0	27,511	0.00%
2022/06/24	1.2	196.91	0	0.00	196.00	1.2	27,640	0.00%
2022/06/23	0	0.00	8	199.56	197.00	-8	27,833	-0.03%
2022/06/22	6.2	191.88	4	191.75	188.50	2.2	28,270	0.01%
2022/06/21	2.1	192.95	3.1	195.80	199.00	-0.9	28,926	0.00%
2022/06/20	5.7	195.85	3	201.34	192.50	2.7	29,007	0.01%
2022/06/17	10.2	196.02	9	196.67	204.50	1.2	29,177	0.00%
2022/06/16	6.1	207.18	5	205.40	201.00	1.1	28,823	0.00%
2022/06/15	12	207.83	10.2	205.86	203.50	1.9	29,010	0.01%
2022/06/14	5.2	206.40	6.1	208.69	211.00	-0.9	29,119	0.00%
2022/06/13	16.1	213.78	11	208.45	208.50	5.1	28,965	0.02%
2022/06/10	12	212.04	20.2	215.37	219.00	-8.2	28,896	-0.03%
2022/06/09	2	208.22	5	210.20	212.00	-3	28,690	-0.01%
2022/06/08	15	201.77	17	203.97	206.50	-2	28,613	-0.01%
2022/06/07	11	197.68	11	198.86	200.50	0	28,659	0.00%
2022/06/06	8	203.87	6	203.42	202.50	2	28,801	0.01%
2022/06/02	15	210.87	16	209.19	209.00	-1	28,755	0.00%
2022/06/01	11	211.05	13.1	209.85	209.50	-2	28,898	-0.01%
2022/05/31	17	207.09	15	203.47	203.00	2	28,582	0.01%
2022/05/30	37.1	211.10	30.1	209.11	207.00	7	28,155	0.02%
2022/05/27	36.1	202.81	39	204.08	212.50	-2.9	27,660	-0.01%
2022/05/26	24.1	196.51	26	201.67	198.00	-1.9	27,239	-0.01%
2022/05/25	31	191.02	31	195.13	195.00	0	28,257	0.00%
2022/05/24	23	193.20	22	194.80	191.00	1	28,262	0.00%
2022/05/23	18	198.69	14	194.54	194.50	4	28,328	0.01%
2022/05/20	54	200.73	53.1	200.71	200.50	0.9	28,185	0.00%
2022/05/19	65.1	193.99	66.1	193.89	200.50	-1	27,834	0.00%
2022/05/18	34	189.18	36.1	190.91	193.50	-2.1	27,147	-0.01%
2022/05/17	21	178.88	31.3	183.60	186.50	-10.3	26,881	-0.04%
2022/05/16	16	177.13	16	176.59	178.50	0	26,522	0.00%
2022/05/13	27	167.67	35	168.30	169.00	-8	26,300	-0.03%
2022/05/12	45.1	168.67	38	166.38	165.50	7.1	26,146	0.03%
2022/05/11	14.2	173.61	10	177.35	173.00	4.2	26,127	0.02%
2022/05/10	21	167.98	21.1	171.41	173.00	-0.1	26,129	0.00%
2022/05/09	15	171.57	14	170.14	170.00	1	26,308	0.00%
2022/05/06	29.2	166.66	22	168.20	172.50	7.2	26,350	0.03%
2022/05/05	23	169.87	27	171.85	173.50	-4	26,415	-0.02%
2022/05/04	40.2	168.77	24	167.44	167.00	16.2	26,359	0.06%
2022/05/03	30	173.40	29	172.07	171.50	1	26,392	0.00%
2022/04/29	4	175.25	1	176.00	174.00	3	26,523	0.01%
2022/04/28	16	173.16	18	170.17	169.50	-2	26,444	-0.01%
2022/04/27	18	168.75	15	172.70	175.00	3	26,567	0.01%
2022/04/26	11	173.41	11	174.95	175.00	0	26,696	0.00%
2022/04/25	25.1	170.52	22	170.30	169.50	3.1	26,938	0.01%
2022/04/22	17	181.21	7	182.79	180.50	10	26,942	0.04%
2022/04/21	6	185.00	23.1	186.26	185.00	-17.1	27,071	-0.06%
2022/04/20	42	182.02	40	179.95	179.00	2	27,297	0.01%
2022/04/19	3	177.00	6	178.83	177.00	-3	27,306	-0.01%
2022/04/18	5	167.50	6	172.00	169.50	-1	27,393	0.00%
2022/04/15	26	174.37	21	170.83	170.50	5	27,735	0.02%
2022/04/14	22	172.00	29	176.60	179.50	-7	28,304	-0.02%
2022/04/13	17.2	171.37	18	173.75	173.00	-0.9	28,427	0.00%
2022/04/12	53	168.95	52	167.98	169.50	1	28,619	0.00%
2022/04/11	24	169.83	21	168.38	168.00	3	28,722	0.01%
2022/04/08	20.1	170.34	15	175.03	174.50	5.1	28,998	0.02%
2022/04/07	28	174.94	23	168.00	168.00	5	28,841	0.02%
2022/04/06	30	175.77	29	176.84	176.50	1	28,591	0.00%
2022/04/01	22	179.91	23.2	180.45	180.50	-1.2	28,306	0.00%
2022/03/31	17.2	181.88	20.1	183.72	185.00	-2.9	28,140	-0.01%
2022/03/30	49	177.91	50	180.88	179.50	-1	28,215	0.00%
2022/03/29	40.1	178.76	29	177.71	179.50	11.1	27,933	0.04%
2022/03/28	47	175.63	52.1	176.87	181.50	-5.1	27,650	-0.02%
2022/03/25	25	175.80	42	176.61	177.00	-17	27,280	-0.06%
2022/03/24	27	164.72	27.8	163.31	172.50	-0.8	26,557	0.00%
2022/03/23	19.1	154.77	26.1	156.39	157.00	-7	25,865	-0.03%
2022/03/22	2	149.50	17	150.56	153.00	-15	26,108	-0.06%
2022/03/21	23	145.76	22	144.59	144.50	1	25,879	0.00%
2022/03/18	16	141.25	34	144.15	145.50	-18	26,077	-0.07%
2022/03/17	11	138.73	13	139.54	140.00	-2	25,941	-0.01%
2022/03/16	1	129.50	6	130.17	130.00	-5	25,870	-0.02%
2022/03/15	31.1	131.45	22	127.11	126.50	9.1	26,235	0.03%
2022/03/14	41	133.98	52	133.92	136.00	-11	26,500	-0.04%
2022/03/11	23	131.74	20	132.00	132.00	3	26,591	0.01%
2022/03/10	14.2	134.95	11	131.09	131.00	3.1	26,570	0.01%
2022/03/09	27	131.22	29	133.40	134.50	-2	26,616	-0.01%
2022/03/08	27.1	135.56	21.1	130.87	130.00	6	26,447	0.02%
2022/03/07	31	140.64	18	138.03	138.00	13	26,398	0.05%
2022/03/04	9.1	145.32	8	146.94	147.00	1.1	26,573	0.00%
2022/03/03	5	147.00	3	148.33	146.50	2	26,961	0.01%
2022/03/02	25	148.08	20	146.50	146.50	5	27,141	0.02%
2022/03/01	25	149.38	26	149.98	150.00	-1	27,201	0.00%
2022/02/25	1	151.50	0	0.00	147.50	1	27,962	0.00%
2022/02/24	14.1	149.83	17	151.74	147.00	-2.9	26,920	-0.01%
2022/02/23	16	149.88	16	150.59	152.50	0	27,583	0.00%
2022/02/22	22.2	146.46	22	146.30	146.00	0.2	28,880	0.00%
2022/02/21	6	147.00	18	146.36	149.00	-12	28,897	-0.04%
2022/02/18	11.1	146.77	9	146.28	146.00	2.1	28,964	0.01%
2022/02/17	21	144.71	19	145.11	146.00	2	28,875	0.01%
2022/02/16	33.2	139.73	32	141.86	140.50	1.2	28,656	0.00%
2022/02/15	37	141.53	34	139.69	138.00	3	28,612	0.01%
2022/02/14	40.1	141.98	32	141.59	141.50	8.1	28,361	0.03%
2022/02/11	42	149.55	48	148.71	148.50	-6	28,145	-0.02%
2022/02/10	28	157.57	9	153.22	152.00	19	28,105	0.07%
2022/02/09	25.1	157.12	19	158.13	156.50	6.1	27,722	0.02%
2022/02/08	33	155.05	32	154.91	154.00	1	27,684	0.00%
2022/02/07	14	154.04	14	154.21	157.50	0	27,610	0.00%
2022/01/26	17	148.47	16	146.56	146.50	1	27,338	0.00%
2022/01/25	18	151.53	16	147.75	147.50	2	27,662	0.01%
2022/01/24	0	0.00	1.1	151.99	154.50	-1.1	27,855	0.00%
2022/01/21	1	152.00	0	0.00	153.00	1	27,721	0.00%
2022/01/20	20	155.73	28	156.64	155.50	-8	27,787	-0.03%
2022/01/19	3	159.33	1	155.00	160.00	2	27,546	0.01%
2022/01/18	13	154.85	14	153.68	157.50	-1	27,586	0.00%
2022/01/17	0	0.00	3	152.50	153.00	-3	27,342	-0.01%
2022/01/14	1	149.50	2.4	144.73	149.50	-1.4	27,570	0.00%
2022/01/13	8	140.25	8	141.13	145.50	0	27,268	0.00%
2022/01/12	7	144.00	9	143.44	146.00	-2	26,742	-0.01%
2022/01/11	10	150.00	0	0.00	148.00	10	26,472	0.04%
2022/01/10	51	147.51	48	145.90	147.00	3	26,245	0.01%
2022/01/07	83	151.70	71.1	156.68	150.00	11.9	25,915	0.05%
2022/01/06	45.1	155.00	53.1	150.82	158.50	-8	25,141	-0.03%
2022/01/05	18	155.22	16	158.50	152.00	2	24,830	0.01%
2022/01/04	25.1	155.66	21	156.48	156.50	4.1	24,805	0.02%
2022/01/03	20	156.95	15	155.90	155.00	5	24,513	0.02%
2021/12/29	5	147.00	6	146.17	146.00	-1	23,910	0.00%
2021/12/28	4	149.00	5	150.60	148.50	-1	24,017	0.00%
2021/12/27	5	146.00	5	146.50	146.50	0	23,982	0.00%
2021/12/24	29	149.10	53.1	148.95	148.00	-24.1	23,720	-0.10%
2021/12/23	2	141.25	3	141.67	142.50	-1	22,952	0.00%
2021/12/22	10	138.00	10	139.00	138.00	0	23,031	0.00%
2021/12/20	35.3	139.10	16	134.03	134.00	19.3	23,026	0.08%
2021/12/17	11	140.59	10	143.00	143.00	1	23,008	0.00%
2021/12/16	8	140.25	19	142.74	143.00	-11	22,816	-0.05%
2021/12/15	16	133.31	18	135.50	135.00	-2	22,129	-0.01%
2021/12/14	21	132.62	26	134.58	135.00	-5	21,914	-0.02%
2021/12/13	10	137.60	15	136.97	135.00	-5	21,607	-0.02%
2021/12/10	11	130.82	13	134.08	136.00	-2	21,243	-0.01%
2021/12/09	22	132.57	8	134.75	131.50	14	20,944	0.07%
2021/12/08	38	130.57	31.1	130.16	133.00	7	20,495	0.03%
2021/12/07	3	126.83	10	127.00	129.00	-7	20,086	-0.03%
2021/12/06	26	121.87	20	123.00	123.00	6	19,850	0.03%
2021/12/03	9	122.91	30	124.33	127.00	-21	19,809	-0.11%
2021/12/02	0.1	118.50	0	0.00	118.00	0.1	19,497	0.00%
2021/12/01	19	120.76	14	121.39	122.00	5	19,303	0.03%
2021/11/30	5	125.30	8	126.31	125.50	-3	19,069	-0.02%
2021/11/29	16	119.72	14.5	121.57	123.00	1.5	18,690	0.01%
2021/11/26	3	119.00	2	118.25	116.50	1	18,253	0.01%
2021/11/25	13	122.04	12	123.00	124.00	1	18,128	0.01%
2021/11/24	8	125.75	5	122.90	121.50	3	18,025	0.02%
2021/11/23	26.1	119.10	27.1	120.39	122.00	-1	17,380	-0.01%
2021/11/22	123.5	119.33	121	119.55	121.00	2.5	17,102	0.01%	大買/大賣/
2021/11/19	8	114.81	34	116.76	117.00	-26	16,077	-0.16%
2021/11/18	0	106.50	26	106.38	106.50	-26	14,565	-0.18%
2021/11/17	2	95.05	10.1	95.36	97.00	-8.1	14,477	-0.06%
2021/11/16	20.1	92.87	14	93.03	93.00	6.1	14,555	0.04%
2021/11/15	55	93.77	29	92.90	92.90	26	14,594	0.18%
2021/11/12	2	94.35	7	94.37	94.00	-5	14,618	-0.03%
2021/11/11	2	91.50	0	0.00	91.30	2	14,472	0.01%
2021/11/10	12	91.29	11	90.45	90.40	1	14,615	0.01%
2021/11/09	2	92.05	4	92.98	90.40	-2	14,599	-0.01%
2021/11/08	17	91.24	15	88.30	88.30	2	14,387	0.01%
2021/11/05	8	87.98	10	90.60	93.40	-2	14,490	-0.01%
2021/11/04	24	92.79	25.3	90.73	90.60	-1.3	14,242	-0.01%
2021/11/03	2.1	93.21	2	94.35	93.70	0.1	14,336	0.00%
2021/11/02	19	95.15	36	96.36	93.10	-17	14,258	-0.12%
2021/11/01	33	95.85	13.1	96.77	95.60	19.9	13,772	0.14%
2021/10/29	8	91.55	4	92.23	91.90	4	13,483	0.03%
2021/10/28	3.1	90.16	52	90.32	90.90	-49	13,464	-0.36%
2021/10/27	16.3	87.94	6	88.33	88.20	10.3	13,179	0.08%
2021/10/26	32	89.65	10	89.31	88.30	22	13,181	0.17%
2021/10/25	6	86.55	3	86.77	87.10	3	12,835	0.02%
2021/10/22	7	86.29	23	85.69	86.60	-16	12,899	-0.12%
2021/10/21	6	81.55	46.1	81.87	81.10	-40.1	12,593	-0.32%
2021/10/20	41	81.00	0	0.00	81.10	41	12,804	0.32%
2021/10/19	12	80.47	106	81.21	82.00	-94	12,849	-0.73%	大賣/
2021/10/18	106	80.42	2	80.10	80.50	104	12,887	0.81%	大買/鉅額交易
2021/10/15	0	0.00	5	78.34	79.00	-5	13,101	-0.04%
2021/10/14	20	77.48	20	74.53	74.50	0	13,458	0.00%
2021/10/13	11.1	78.55	11	77.76	77.30	0.1	13,687	0.00%
2021/10/12	6.1	78.68	13	79.23	78.90	-6.9	13,570	-0.05%
2021/10/08	3	72.60	11	73.27	74.00	-8	13,284	-0.06%
2021/10/07	7	71.59	1	72.00	72.60	6	13,358	0.04%
2021/10/06	4	71.68	10	72.74	70.70	-6	13,536	-0.04%
2021/10/05	10	67.09	3	67.07	70.60	7	13,501	0.05%
2021/10/04	4	71.40	2	70.90	69.00	2	13,401	0.02%
2021/10/01	3	73.00	2	73.55	72.50	1	13,377	0.01%
2021/09/30	0	74.00	0	0.00	73.80	0	13,553	0.00%
2021/09/29	13	74.84	11	73.10	73.10	2	13,839	0.01%
2021/09/28	13.1	80.25	14	80.27	78.70	-0.9	13,692	-0.01%
2021/09/27	2.1	81.93	1	83.40	82.40	1.1	13,539	0.01%
2021/09/24	12	79.41	4	81.90	82.50	8	13,495	0.06%
2021/09/23	3	76.70	6	77.43	78.80	-3	13,274	-0.02%
2021/09/22	2	75.75	0	0.00	75.70	2	13,293	0.02%
2021/09/17	1	75.70	1	76.20	75.70	0	13,406	0.00%
2021/09/16	1	76.10	2	76.50	76.50	-1	13,475	-0.01%
2021/09/15	4	77.25	0	0.00	76.20	4	13,604	0.03%
2021/09/14	0	0.00	1	78.10	78.10	-1	13,889	-0.01%
2021/09/13	3	78.57	3	78.43	77.50	0	14,245	0.00%
2021/09/10	0	0.00	1	78.90	78.90	-1	14,266	-0.01%
2021/09/09	0	0.00	2	77.95	77.30	-2	14,264	-0.01%
2021/09/08	1	75.70	2	76.85	76.30	-1	14,439	-0.01%
2021/09/07	0	0.00	4	73.78	75.20	-4	14,533	-0.03%
2021/09/06	1	77.30	3	76.37	75.20	-2	14,779	-0.01%
2021/09/03	1	76.60	0	0.00	75.80	1	14,783	0.01%
2021/09/02	21	78.89	22	77.16	75.80	-1	14,745	-0.01%
2021/09/01	3	78.50	0	0.00	78.50	3	14,701	0.02%
2021/08/31	4	78.53	8	78.59	78.30	-4	14,683	-0.03%
2021/08/30	7	81.01	0.2	81.00	80.50	6.8	14,568	0.05%
2021/08/27	3	82.43	8	83.26	82.40	-5	14,439	-0.03%
2021/08/26	3	78.07	3.1	79.03	80.30	-0.1	14,087	0.00%
2021/08/25	0	0.00	2	76.05	77.00	-2	14,095	-0.01%
2021/08/24	12	77.84	13	76.23	76.00	-1	14,144	-0.01%
2021/08/23	5	77.24	5	77.78	77.50	0	14,026	0.00%
2021/08/20	11	75.13	12	76.19	77.20	-1	13,897	-0.01%
2021/08/19	7	76.31	6	73.93	73.00	1	13,602	0.01%
2021/08/18	4	74.15	28	73.19	77.10	-24	13,620	-0.18%
2021/08/17	3	72.77	0	0.00	71.70	3	13,630	0.02%
2021/08/16	12	72.66	14	73.69	76.20	-2	13,559	-0.01%
2021/08/13	2	77.50	4	76.63	76.00	-2	13,425	-0.01%
2021/08/12	0	0.00	1	77.60	78.80	-1	13,651	-0.01%
2021/08/11	24	77.29	6	77.27	77.20	18	13,660	0.13%
2021/08/10	8	81.84	8	81.98	82.80	0	13,480	0.00%
2021/08/09	17	81.82	2	82.75	80.90	15	13,602	0.11%
2021/08/06	7	87.87	4	88.08	87.30	3	13,439	0.02%
2021/08/05	6	88.38	5	88.04	88.30	1	13,551	0.01%
2021/08/04	7.1	88.10	15	88.39	88.20	-7.9	13,790	-0.06%
2021/08/03	5	86.24	5	86.38	87.80	0	13,794	0.00%
2021/08/02	7	81.48	9	83.09	83.10	-2	13,646	-0.01%
2021/07/30	6	81.90	6	81.55	80.60	0	13,528	0.00%
2021/07/29	20	81.05	6	81.23	83.10	14	13,469	0.10%
2021/07/28	9	82.00	5	82.00	82.20	4	13,456	0.03%
2021/07/27	12	87.57	8.1	85.54	85.10	3.9	13,395	0.03%
2021/07/26	6	87.35	14	90.36	89.70	-8	13,392	-0.06%
2021/07/23	11	86.75	8	87.21	87.20	3	13,495	0.02%
2021/07/22	10	87.47	4	87.30	86.70	6	13,627	0.04%
2021/07/21	8	90.11	1	88.20	84.70	7	13,517	0.05%
2021/07/20	11	90.05	47.1	91.47	91.70	-36.1	13,586	-0.27%
2021/07/19	1	83.30	10	87.73	89.60	-9	13,331	-0.07%
2021/07/16	3	82.97	3	83.60	83.00	0	13,088	0.00%
2021/07/15	12	84.53	8	83.74	83.80	4	13,148	0.03%
2021/07/14	5	85.50	1	85.30	85.10	4	13,153	0.03%
2021/07/13	3	85.83	6	86.22	85.80	-3	13,029	-0.02%
2021/07/12	12	83.87	8	84.73	84.20	4	12,905	0.03%
2021/07/09	4	82.53	36	83.18	83.20	-32	12,932	-0.25%
2021/07/08	14	81.86	4	81.88	82.10	10	12,967	0.08%
2021/07/07	6	81.35	4	81.65	81.60	2	12,863	0.02%
2021/07/06	45	82.78	23	80.91	80.10	22	12,696	0.17%
2021/07/05	3.1	74.89	13	75.61	77.50	-9.9	12,519	-0.08%
2021/07/02	2	73.95	1	74.60	74.20	1	12,507	0.01%
2021/07/01	2	74.80	6	75.48	74.20	-4	12,619	-0.03%
2021/06/30	3	73.98	5	73.92	74.60	-2	12,526	-0.02%
2021/06/29	5	74.66	3	74.87	74.10	2	12,405	0.02%
2021/06/28	6	75.33	2	75.05	75.60	4	12,425	0.03%
2021/06/25	1	73.30	4	73.75	73.40	-3	12,329	-0.02%
2021/06/24	8	73.39	2	73.10	73.50	6	12,357	0.05%
2021/06/23	4	74.20	20	75.63	74.80	-16	12,292	-0.13%
2021/06/22	3	73.50	13	72.52	72.40	-10	12,022	-0.08%
2021/06/21	5	69.80	3	70.53	70.40	2	11,687	0.02%
2021/06/18	5	70.62	9	70.09	70.60	-4	11,698	-0.03%
2021/06/17	12	70.82	202	71.30	71.20	-190	11,722	-1.62%	大賣/鉅額交易
2021/06/16	3	68.50	3	68.80	69.30	0	11,791	0.00%
2021/06/15	13	67.68	23	67.67	67.80	-10	11,687	-0.09%
2021/06/10	4	64.48	1	64.10	64.00	3	11,777	0.03%
2021/06/09	2	64.15	43	65.22	65.00	-41	11,889	-0.34%
2021/06/08	5	65.38	1	64.70	64.80	4	11,937	0.03%
2021/06/07	0	0.00	6	64.00	64.10	-6	11,934	-0.05%
2021/06/04	1.1	64.57	0	0.00	64.30	1.1	11,845	0.01%
2021/06/03	17	65.53	13	65.98	65.80	4	11,859	0.03%
2021/06/02	2	64.35	1	64.70	64.30	1	11,861	0.01%
2021/06/01	0	0.00	1	63.10	64.00	-1	11,763	-0.01%
2021/05/28	0	0.00	3	61.63	61.50	-3	11,730	-0.03%
2021/05/27	5	61.12	11	61.57	60.80	-6	11,814	-0.05%
2021/05/26	4	60.93	9	61.68	62.00	-5	11,829	-0.04%
2021/05/25	107	59.13	4	58.98	62.10	103	11,766	0.88%	大買/鉅額交易
2021/05/24	31	57.50	1	58.20	57.70	30	11,779	0.25%
2021/05/21	2	57.75	1	57.60	57.60	1	11,816	0.01%
2021/05/20	2	58.55	1	57.50	57.50	1	11,905	0.01%
2021/05/19	0	0.00	1	56.30	56.80	-1	11,823	-0.01%
2021/05/18	50	56.00	3	55.17	55.80	47	12,099	0.39%
2021/05/17	3	53.27	2	54.20	52.20	1	12,110	0.01%
2021/05/14	0	0.00	1	56.40	56.80	-1	11,978	-0.01%
2021/05/13	11	56.35	1	56.50	55.20	10	11,918	0.08%
2021/05/12	6	55.40	24	54.13	54.50	-18	11,847	-0.15%
2021/05/11	13	57.39	1	55.70	55.30	12	11,750	0.10%
2021/05/10	2	60.35	1	59.90	59.90	1	12,020	0.01%
2021/05/07	0	0.00	5	61.14	61.40	-5	12,225	-0.04%
2021/05/06	2	59.50	2.5	59.51	59.00	-0.5	12,352	0.00%
2021/05/05	5	60.28	1	60.70	58.90	4	12,507	0.03%
2021/05/04	5.2	62.28	20	59.89	60.50	-14.8	12,696	-0.12%
2021/05/03	6	65.02	2.1	64.88	63.00	3.9	12,729	0.03%
2021/04/29	9	68.83	10	68.55	66.40	-1	12,823	-0.01%
2021/04/28	15	66.45	2	66.00	65.70	13	12,537	0.10%
2021/04/27	0	0.00	5	62.90	62.30	-5	12,354	-0.04%
2021/04/26	11	62.93	1	62.80	62.80	10	12,303	0.08%
2021/04/23	0	0.00	27.2	60.46	61.40	-27.2	11,914	-0.23%
2021/04/22	6	58.18	0	0.00	55.90	6	11,783	0.05%
2021/04/21	12	57.63	1.1	57.00	57.30	10.9	11,799	0.09%
2021/04/20	1	55.60	1	56.40	57.40	0	11,736	0.00%
2021/04/19	0	0.00	1	55.40	55.60	-1	11,704	-0.01%
2021/04/16	1	55.20	3	55.47	55.20	-2	11,708	-0.02%
2021/04/15	3	54.40	13	55.47	56.00	-10	11,723	-0.09%
2021/04/14	2.1	53.47	3	53.27	52.90	-0.9	11,656	-0.01%
2021/04/13	1.1	54.60	0	0.00	54.00	1.1	11,682	0.01%
2021/04/12	2.1	55.20	0	0.00	54.60	2.1	12,037	0.02%
2021/04/09	6	55.22	2	55.25	55.30	4	12,358	0.03%
2021/04/08	2	56.65	2	56.95	57.00	0	12,227	0.00%
2021/04/07	1	55.80	2	56.00	56.70	-1	12,186	-0.01%
2021/04/06	0.1	55.00	0	0.00	54.90	0.1	12,081	0.00%
2021/04/01	1	54.80	0	0.00	55.00	1	12,093	0.01%
2021/03/31	0	0.00	32	54.91	55.10	-32	12,061	-0.27%
2021/03/30	0.1	54.50	0	0.00	54.20	0.1	12,004	0.00%
2021/03/29	2	54.05	1	54.70	54.20	1	12,152	0.01%
2021/03/26	10	53.60	0	0.00	54.50	10	12,295	0.08%
2021/03/24	0	0.00	6	54.13	54.30	-6	12,934	-0.05%
2021/03/23	16	54.02	3	53.90	53.40	13	13,027	0.10%
2021/03/22	16	54.48	6	54.67	54.70	10	13,350	0.07%
2021/03/19	3	53.77	64	54.61	54.80	-61	13,461	-0.45%
2021/03/18	65	53.73	2	53.80	53.90	63	13,316	0.47%
2021/03/17	5	53.08	3	52.77	52.60	2	13,694	0.01%
2021/03/16	4	52.20	5	53.10	53.50	-1	13,719	-0.01%
2021/03/15	11	52.09	11	52.10	52.10	0	13,566	0.00%
2021/03/12	2	50.65	0	0.00	50.40	2	13,435	0.01%
2021/03/11	1	50.20	1	49.70	51.10	0	13,364	0.00%
2021/03/10	0.2	49.30	1	50.10	49.20	-0.8	13,455	-0.01%
2021/03/09	2	49.05	0	0.00	49.40	2	13,567	0.01%
2021/03/08	1	49.25	2	49.10	49.20	-1	13,596	-0.01%
2021/03/05	7	49.79	5	49.65	49.00	2	13,605	0.01%
2021/03/04	1	50.50	4	51.20	50.20	-3	13,548	-0.02%
2021/03/03	0	0.00	2	50.80	50.90	-2	13,466	-0.01%
2021/03/02	3.1	51.55	2	51.80	50.80	1.1	13,458	0.01%
2021/02/26	3	50.10	0	0.00	50.50	3	13,419	0.02%
2021/02/25	4	50.63	3	50.80	51.10	1	13,502	0.01%
2021/02/24	3	51.20	20	50.28	49.70	-17	13,605	-0.12%
2021/02/22	11	54.20	3	54.03	53.00	8	13,846	0.06%
2021/02/19	9	51.61	54	52.64	52.60	-45	13,716	-0.33%
2021/02/18	69	51.71	12	51.88	52.60	57	13,480	0.42%
2021/02/17	2	49.30	1	49.90	49.35	1	13,096	0.01%
2021/02/04	2	49.40	0.7	48.50	48.50	1.3	12,838	0.01%
2021/02/03	2	48.90	1	49.50	49.90	1	12,713	0.01%
2021/02/02	7	49.58	5	50.30	49.60	2	12,568	0.02%
2021/02/01	3.1	50.34	5	50.22	50.50	-1.9	12,400	-0.02%
2021/01/29	1	49.85	3	49.22	49.10	-2	11,970	-0.02%
2021/01/28	2	47.98	0	0.00	47.20	2	11,788	0.02%
2021/01/27	0	0.00	1.2	49.88	49.55	-1.2	11,599	-0.01%
2021/01/26	0	0.00	6	48.93	49.25	-6	11,336	-0.05%
2021/01/25	4	48.68	4	48.85	48.60	0	11,053	0.00%
2021/01/22	11.1	46.85	15.2	47.10	48.10	-4	10,747	-0.04%
2021/01/21	0	0.00	2	45.10	45.35	-2	10,434	-0.02%
2021/01/19	2	44.50	0	0.00	44.55	2	10,227	0.02%
2021/01/18	1	44.25	0	0.00	44.80	1	10,163	0.01%
2021/01/15	3	44.27	3	45.37	44.30	0	10,066	0.00%
2021/01/13	2	46.10	4	45.93	46.05	-2	9,753	-0.02%
2021/01/12	1	46.65	1	46.90	46.30	0	9,641	0.00%
2021/01/11	2	47.43	1	47.50	47.80	1	9,521	0.01%
2021/01/08	12.2	47.42	11.2	47.79	47.45	1.1	9,504	0.01%
2021/01/07	12	48.67	5	48.15	48.15	7	9,418	0.07%
2021/01/05	19.4	48.99	14	48.96	49.00	5.4	9,338	0.06%
2021/01/04	3	49.35	5	47.71	48.50	-2	8,979	-0.02%
2020/12/31	7	45.99	2	46.00	45.80	5	8,581	0.06%
2020/12/30	0.1	46.10	0	0.00	45.95	0.1	8,502	0.00%
2020/12/29	0	0.00	2	45.78	45.65	-2	8,427	-0.02%
2020/12/25	1	45.65	0	0.00	45.30	1	8,273	0.01%
2020/12/24	0	0.00	2	45.65	45.45	-2	8,225	-0.02%
2020/12/23	5	46.22	2	46.00	45.85	3	8,175	0.04%
2020/12/22	2	46.50	4	46.66	45.50	-2	8,084	-0.02%
2020/12/21	2	46.28	41	46.57	48.20	-39	7,859	-0.50%
2020/12/18	10	48.13	16	47.88	46.10	-6	7,645	-0.08%
2020/12/17	0	0.00	1	45.95	46.30	-1	7,137	-0.01%
2020/12/16	15	46.33	47	46.90	46.90	-32	6,983	-0.46%
2020/12/15	8	43.94	4	44.26	43.80	4	6,570	0.06%
2020/12/14	6	45.49	8	45.68	46.00	-2	6,367	-0.03%
2020/12/11	26	44.96	22	45.20	45.40	4	6,225	0.06%
2020/12/10	0	43.45	9	43.29	43.45	-9	5,707	-0.16%
2020/12/09	0	0.00	2	42.15	42.20	-2	5,573	-0.04%
2020/12/08	0.2	42.95	0	0.00	42.85	0.2	5,507	0.00%
2020/12/07	1.1	42.99	1	43.00	42.90	0.1	5,773	0.00%
2020/12/04	5	43.14	2	43.43	43.05	3	5,885	0.05%
2020/12/03	1	42.95	2	43.00	42.75	-1	5,731	-0.02%
2020/12/02	2	42.50	2	42.63	42.55	0	5,636	0.00%
2020/12/01	17.2	41.99	2	42.23	42.50	15.2	5,581	0.27%
2020/11/30	16	41.66	3	41.73	41.00	13	5,576	0.23%
2020/11/26	3	42.10	3	41.98	41.95	0	5,804	0.00%
2020/11/25	1	41.55	1	41.70	41.90	0	5,880	0.00%
2020/11/24	31	42.40	2	42.15	42.10	29	6,174	0.47%
2020/11/23	2	42.65	13	42.67	42.80	-11	6,054	-0.18%
2020/11/20	0.1	42.00	2	41.80	41.90	-1.9	5,885	-0.03%
2020/11/19	0	0.00	1	41.00	40.70	-1	5,592	-0.02%
2020/11/18	0	0.00	1	39.95	39.95	-1	5,521	-0.02%
2020/11/16	1	39.20	0	0.00	39.35	1	5,868	0.02%
2020/11/12	0	0.00	0	39.60	39.35	0	6,406	0.00%
2020/11/11	0.1	39.90	0	0.00	39.85	0.1	6,551	0.00%
2020/11/10	0	0.00	1	39.35	39.40	-1	6,801	-0.01%
2020/11/09	0	0.00	3	40.15	39.80	-3	7,407	-0.04%
2020/11/06	0	0.00	1	39.85	39.30	-1	7,464	-0.01%
2020/11/05	5	39.90	5	40.25	39.30	0	7,547	0.00%
2020/11/02	0	0.00	1	37.90	38.60	-1	7,743	-0.01%
2020/10/20	0.1	38.65	0	0.00	38.50	0.1	8,262	0.00%
2020/10/16	2	39.20	1	39.10	38.60	1	8,510	0.01%
2020/10/15	0	0.00	1	39.20	39.50	-1	8,647	-0.01%
2020/10/14	1.1	39.05	1	39.55	39.65	0.1	8,656	0.00%
2020/10/13	1	36.90	15	36.80	38.10	-14	8,795	-0.16%
2020/10/12	5	37.60	0	0.00	37.50	5	8,885	0.06%
2020/10/08	15	38.35	0	0.00	38.35	15	8,979	0.17%
2020/10/07	1	38.85	0	0.00	38.70	1	9,186	0.01%
2020/09/25	10	37.95	50	37.44	37.60	-40	10,413	-0.38%
2020/09/22	0	0.00	15	39.96	40.05	-15	11,084	-0.14%
2020/09/21	3	40.32	2	40.20	40.20	1	11,099	0.01%
2020/09/18	2.1	40.71	1	40.70	40.70	1.1	11,199	0.01%
2020/09/17	2	41.10	2	40.90	40.85	0	11,195	0.00%
2020/09/16	2	41.53	3	41.53	41.30	-1	11,249	-0.01%
2020/09/15	2	42.05	5	41.95	41.65	-3	11,338	-0.03%
2020/09/14	4	41.69	4	41.56	41.70	0	11,693	0.00%
2020/09/11	3	40.77	82	40.59	41.10	-79	12,061	-0.65%
2020/09/10	98	42.41	1	42.00	40.80	97	12,189	0.80%
2020/09/09	5	40.95	15	41.28	41.15	-10	12,078	-0.08%
2020/09/08	0	0.00	1	40.00	40.00	-1	11,968	-0.01%
2020/09/04	6	40.63	13	40.23	40.65	-7	12,307	-0.06%
2020/09/03	55	41.45	0	0.00	41.00	55	12,619	0.44%
2020/09/02	2.1	41.35	0	0.00	41.15	2.1	13,279	0.02%
2020/09/01	17	40.82	6	40.60	40.60	11	13,354	0.08%
2020/08/31	6	41.50	2	41.45	41.20	4	13,354	0.03%
2020/08/28	7.2	41.75	24	41.34	41.40	-16.8	13,442	-0.12%
2020/08/27	2	39.98	2	39.95	40.05	0	13,279	0.00%
2020/08/26	12	39.81	1	39.80	39.80	11	13,449	0.08%
2020/08/25	2	39.15	157	39.11	40.10	-155	13,704	-1.13%	大賣/鉅額交易
2020/08/24	0	0.00	11	38.45	38.95	-11	13,789	-0.08%
2020/08/21	6	38.54	1	38.50	38.50	5	14,062	0.04%
2020/08/20	24	38.43	15	38.05	38.50	9	14,188	0.06%
2020/08/19	7	40.34	7	40.13	40.10	0	14,272	0.00%
2020/08/18	22	41.70	28	42.07	41.20	-6	14,805	-0.04%
2020/08/17	16	44.60	13	44.02	43.50	3	15,335	0.02%
2020/08/14	9	43.59	36	43.48	43.55	-27	15,665	-0.17%
2020/08/13	49	43.44	14	43.67	44.00	35	16,035	0.22%
2020/08/12	2	41.10	0	0.00	40.90	2	15,663	0.01%
2020/08/11	3	40.72	4	41.06	41.30	-1	15,714	-0.01%
2020/08/10	34	41.52	28	40.74	40.60	6	15,931	0.04%
2020/08/07	2	40.25	0	0.00	40.20	2	16,099	0.01%
2020/08/06	5	41.35	5	41.13	41.10	0	16,466	0.00%
2020/08/04	60	41.53	0	0.00	41.50	60	17,247	0.35%
2020/08/03	0	0.00	3	41.10	41.20	-3	17,674	-0.02%
2020/07/31	6	40.98	1	40.95	40.85	5	17,766	0.03%
2020/07/30	40	41.30	1	41.40	41.40	39	17,869	0.22%
2020/07/29	0	0.00	2	40.15	40.90	-2	17,928	-0.01%
2020/07/28	1	39.30	1	40.40	39.45	0	17,901	0.00%
2020/07/27	1	41.50	1	40.70	40.55	0	17,835	0.00%
2020/07/24	0	0.00	130	42.42	41.30	-130	17,873	-0.73%	大賣/鉅額交易
2020/07/23	151	42.39	0	0.00	42.00	151	17,960	0.84%	大買/鉅額交易
2020/07/22	47	41.24	2	42.75	42.80	45	18,107	0.25%
2020/07/21	3	41.30	2	41.43	41.50	1	17,986	0.01%
2020/07/20	1	39.30	2	39.63	39.65	-1	17,840	-0.01%
2020/07/17	4	40.90	2	40.25	39.85	2	17,837	0.01%
2020/07/16	2	43.25	1	43.25	43.25	1	17,635	0.01%
2020/07/15	0	0.00	1	42.35	42.50	-1	17,423	-0.01%
2020/07/14	1	42.70	12	43.58	42.50	-11	17,379	-0.06%
2020/07/13	3	43.40	6	43.67	44.50	-3	17,295	-0.02%
2020/07/10	11	42.42	31	42.27	42.50	-20	17,133	-0.12%
2020/07/09	3	41.73	18	41.92	41.95	-15	16,925	-0.09%
2020/07/07	0	0.00	4	44.25	43.50	-4	16,597	-0.02%
2020/07/06	8	44.81	7	43.91	44.00	1	16,597	0.01%
2020/07/03	26	43.09	24	43.58	43.00	2	16,418	0.01%
2020/07/02	19	42.63	18	43.64	43.95	1	16,271	0.01%
2020/07/01	0	0.00	9	41.83	41.95	-9	15,947	-0.06%
2020/06/30	1	40.90	0	0.00	40.60	1	15,644	0.01%
2020/06/29	7	40.75	1	40.90	40.65	6	15,658	0.04%
2020/06/24	0	0.00	5	40.80	40.50	-5	15,616	-0.03%
2020/06/23	1	40.85	2	41.00	40.65	-1	15,686	-0.01%
2020/06/22	3	41.00	3	40.88	40.55	0	15,677	0.00%
2020/06/19	12	40.73	11	41.19	40.50	1	15,803	0.01%
2020/06/18	9	39.84	10	40.16	40.60	-1	15,511	-0.01%
2020/06/17	1	38.30	1	38.50	38.40	0	15,081	0.00%
2020/06/16	1	38.20	3	38.65	38.75	-2	15,016	-0.01%
2020/06/15	0	0.00	1	37.70	37.70	-1	15,009	-0.01%
2020/06/12	3	37.70	3	38.03	37.95	0	14,993	0.00%
2020/06/11	1	38.40	6	37.95	38.20	-5	14,908	-0.03%
2020/06/10	6	37.53	15.1	38.35	38.05	-9.1	14,791	-0.06%
2020/06/09	18	37.56	2	37.13	37.35	16	14,569	0.11%
2020/06/08	3	40.58	6	40.50	40.55	-3	13,891	-0.02%
2020/06/05	6	40.76	12	40.42	40.80	-6	13,694	-0.04%
2020/06/04	1	40.60	1	40.35	40.35	0	13,703	0.00%
2020/06/03	1	41.10	22.3	41.50	41.10	-21.3	13,553	-0.16%
2020/06/02	3	41.38	0	0.00	41.00	3	13,320	0.02%
2020/06/01	4	41.99	5	42.07	41.85	-1	13,121	-0.01%
2020/05/29	25	40.93	0	0.00	40.60	25	12,818	0.20%
2020/05/28	5	41.29	11	41.77	40.55	-6	12,660	-0.05%
2020/05/27	4	41.99	0	0.00	41.60	4	12,319	0.03%
2020/05/26	16	41.80	25	42.61	41.70	-9	12,135	-0.07%
2020/05/25	44	42.18	105	41.59	42.30	-61	11,780	-0.52%	大賣/
2020/05/22	50	39.71	43	39.97	39.80	7	11,043	0.06%
2020/05/21	3	38.72	31	38.87	38.85	-28	10,233	-0.27%
2020/05/20	13	37.71	14	37.89	39.05	-1	9,765	-0.01%
2020/05/19	30	36.63	0	0.00	36.30	30	9,161	0.33%
2020/05/15	2	35.00	14	35.70	35.80	-12	8,840	-0.14%
2020/05/14	16	37.18	16	37.50	36.50	0	8,503	0.00%
2020/05/13	28	37.33	21	36.21	37.45	7	8,158	0.09%
2020/05/12	0	0.00	4	35.89	35.85	-4	7,777	-0.05%
2020/05/11	2	34.00	6	34.72	34.90	-4	7,351	-0.05%
2020/05/08	10	34.00	5	33.20	33.00	5	6,940	0.07%
2020/05/07	5	31.65	11	31.72	31.95	-6	6,412	-0.09%
2020/05/06	6	31.35	2	31.40	31.25	4	6,293	0.06%
2020/05/05	10	31.00	0	0.00	30.60	10	6,183	0.16%
2020/04/30	1	30.85	0	0.00	31.00	1	6,073	0.02%
2020/04/29	5	30.85	0	0.00	30.75	5	6,055	0.08%
2020/04/28	5	31.00	5	30.95	30.95	0	6,023	0.00%
2020/04/27	0	0.00	2	30.30	30.80	-2	5,969	-0.03%
2020/04/21	10	28.00	2	28.75	27.80	8	5,660	0.14%
2020/04/17	1	29.75	0	0.00	28.75	1	5,625	0.02%
2020/04/14	0	0.00	3	27.75	27.90	-3	5,394	-0.06%
2020/04/13	5	27.55	5	27.55	27.50	0	5,393	0.00%
2020/04/10	0	0.00	1	27.65	27.80	-1	5,406	-0.02%
2020/04/09	14	27.52	12	28.02	27.60	2	5,419	0.04%
2020/04/08	4.1	26.18	6	26.26	26.80	-1.9	5,307	-0.04%
2020/04/07	4	25.70	4	25.80	25.90	0	5,205	0.00%
2020/03/31	19	24.89	12	25.37	24.70	7	5,167	0.14%
2020/03/30	2	24.98	16	24.56	25.10	-14	5,085	-0.28%
2020/03/27	3	24.68	0	0.00	24.60	3	4,988	0.06%
2020/03/26	13	23.92	5	24.35	24.05	8	4,862	0.16%
2020/03/25	13	24.64	6	25.11	24.30	7	4,773	0.15%
2020/03/24	6	23.68	0	0.00	23.75	6	4,530	0.13%
2020/03/23	2	21.60	0	0.00	21.60	2	4,424	0.05%
2020/03/20	1	22.60	0	0.00	22.60	1	4,426	0.02%
2020/03/19	0	0.00	5	21.72	21.00	-5	4,364	-0.11%
2020/03/18	1	22.70	0	0.00	22.40	1	4,298	0.02%
2020/03/17	4	22.28	0	0.00	22.00	4	4,367	0.09%
2020/03/16	0	0.00	5	24.60	23.70	-5	4,396	-0.11%
2020/03/13	5	24.50	0	0.00	25.00	5	4,384	0.11%
2020/03/12	1	26.20	3	27.10	26.15	-2	4,318	-0.05%
2020/03/10	4	28.24	0	0.00	28.40	4	4,285	0.09%
2020/03/09	9	29.43	9	29.27	29.00	0	4,176	0.00%
2020/03/04	0	0.00	8	30.35	30.30	-8	4,292	-0.19%
2020/03/02	1	30.80	0	0.00	30.60	1	4,476	0.02%
2020/02/26	3	30.80	2	30.95	31.05	1	4,704	0.02%
2020/02/24	0	0.00	5	30.75	30.65	-5	5,145	-0.10%
2020/02/19	2	31.05	1	31.15	31.05	1	5,182	0.02%
2020/02/14	1	30.40	0	0.00	30.30	1	5,232	0.02%
2020/02/03	1	28.30	0	0.00	29.35	1	6,363	0.02%
2020/01/30	0	0.00	2	29.00	29.00	-2	6,404	-0.03%
2020/01/15	10	31.30	0	0.00	31.20	10	6,308	0.16%
2020/01/10	1	30.45	0	0.00	30.50	1	6,455	0.02%
2020/01/08	0	0.00	3	30.55	30.55	-3	6,520	-0.05%
2020/01/07	10	31.05	0	0.00	31.10	10	6,774	0.15%
2020/01/03	5	31.40	3	31.50	31.70	2	7,075	0.03%
2020/01/02	0	0.00	1	31.70	31.90	-1	7,116	-0.01%
2019/12/27	0	0.00	2	31.25	31.15	-2	7,464	-0.03%
2019/12/26	0	0.00	5	31.00	30.90	-5	7,462	-0.07%
2019/12/24	2	30.83	1	30.75	30.75	1	7,495	0.01%
2019/12/23	1	30.95	0	0.00	30.75	1	7,493	0.01%
2019/12/20	0	0.00	2	31.40	31.05	-2	7,472	-0.03%
2019/12/19	0	0.00	1	31.10	31.20	-1	7,447	-0.01%
2019/12/18	1	31.45	1	31.10	31.10	0	7,423	0.00%
2019/12/13	1	30.30	0	0.00	30.20	1	7,288	0.01%
2019/12/12	2	30.70	0	0.00	30.20	2	7,172	0.03%
2019/12/11	11	30.70	0	0.00	30.80	11	7,033	0.16%
2019/12/09	16	31.39	0	0.00	31.35	16	6,856	0.23%
2019/12/06	10	31.70	3	31.70	31.75	7	6,905	0.10%
2019/12/05	5	32.10	0	0.00	31.90	5	6,892	0.07%
2019/12/04	1	31.50	1	31.85	31.90	0	6,846	0.00%
2019/12/03	4	31.34	1	31.90	31.65	3	6,889	0.04%
2019/12/02	21	31.43	4	31.75	31.30	17	6,883	0.25%
2019/11/29	5	32.20	3	32.25	32.30	2	6,830	0.03%
2019/11/28	7	32.70	0	0.00	32.70	7	6,789	0.10%
2019/11/27	1	33.10	1	33.10	33.15	0	6,741	0.00%
2019/11/26	6	32.93	9	32.88	32.60	-3	6,676	-0.04%
2019/11/25	10	33.13	0	0.00	32.60	10	6,607	0.15%
2019/11/22	35	33.31	36	32.40	32.55	-1	6,450	-0.02%
2019/11/21	1	31.35	0	0.00	32.05	1	6,166	0.02%
2019/11/19	6	32.13	0	0.00	32.00	6	6,753	0.09%
2019/11/14	0	0.00	32	31.75	31.85	-32	6,799	-0.47%
2019/11/11	5	32.55	1	33.00	32.55	4	6,729	0.06%
2019/11/08	33	32.87	1	32.90	32.85	32	6,584	0.49%
2019/11/07	5	31.70	0	0.00	31.75	5	6,266	0.08%
2019/11/05	2	32.23	16	32.68	32.75	-14	6,175	-0.23%
2019/11/04	13	31.90	7	31.74	32.05	6	5,941	0.10%
2019/10/31	4	30.05	0	0.00	29.95	4	5,708	0.07%
2019/10/30	1	30.20	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%
2019/10/28	0	0.00	1	31.55	31.40	-1	5,531	-0.02%
2019/10/24	0	0.00	1	31.60	31.75	-1	5,522	-0.02%
2019/10/22	2	32.20	0	0.00	32.00	2	5,538	0.04%
2019/10/21	0	0.00	1	31.55	32.05	-1	5,473	-0.02%
2019/10/18	4	31.35	1	31.20	31.35	3	5,387	0.06%
2019/10/16	0	0.00	1	30.95	30.85	-1	5,349	-0.02%
2019/10/15	4	31.21	6	31.68	30.90	-2	5,293	-0.04%
2019/10/14	4	30.35	7	30.81	31.00	-3	5,017	-0.06%
2019/10/08	1	30.70	1	30.50	30.70	0	4,734	0.00%
2019/10/04	0	0.00	5	30.06	29.80	-5	4,594	-0.11%
2019/10/03	1	30.15	7	29.74	30.10	-6	4,570	-0.13%
2019/10/02	0	0.00	4	28.70	29.40	-4	4,302	-0.09%
2019/09/27	10	28.25	0	0.00	28.15	10	4,302	0.23%
2019/09/26	20	28.80	0	0.00	28.90	20	4,295	0.47%
2019/09/24	0	0.00	2	28.95	29.00	-2	4,368	-0.05%
2019/09/20	1	28.35	0	0.00	28.30	1	4,381	0.02%
2019/09/17	6	28.77	0	0.00	28.55	6	4,408	0.14%
2019/09/12	2	28.65	0	0.00	29.00	2	4,640	0.04%
2019/09/11	9	28.75	1	28.80	28.75	8	4,673	0.17%
2019/09/10	1	28.30	1	28.95	29.00	0	4,647	0.00%
2019/09/09	1	29.35	1	29.45	29.40	0	4,526	0.00%
2019/09/06	0	0.00	2	29.15	29.40	-2	4,527	-0.04%
2019/09/05	12	29.23	1	29.75	29.20	11	4,627	0.24%
2019/09/04	4	29.21	1	29.10	29.35	3	4,608	0.07%
2019/08/30	10	28.00	0	0.00	27.90	10	4,556	0.22%
2019/08/28	3	28.15	0	0.00	28.05	3	4,513	0.07%
2019/08/27	2	28.00	0	0.00	28.00	2	4,599	0.04%
2019/08/26	4	28.30	0	0.00	28.10	4	4,548	0.09%
2019/08/23	5	30.30	1	30.60	30.30	4	4,475	0.09%
2019/08/22	4	31.59	5	31.78	30.80	-1	4,316	-0.02%
2019/08/19	0	0.00	2	33.70	33.85	-2	3,993	-0.05%
2019/08/16	2	32.90	0	0.00	32.80	2	4,127	0.05%
2019/08/15	5	32.86	0	0.00	32.50	5	4,190	0.12%
2019/08/13	1	31.20	11	31.41	32.35	-10	4,226	-0.24%
2019/08/12	0	0.00	2	32.28	32.25	-2	4,264	-0.05%
2019/08/08	0	0.00	1	32.00	32.00	-1	4,308	-0.02%
2019/08/07	1	32.30	0	0.00	31.60	1	4,338	0.02%
2019/08/06	2	32.08	2	32.10	32.00	0	4,444	0.00%
2019/08/01	1	33.90	2	33.98	33.90	-1	4,559	-0.02%
2019/07/29	40	34.61	0	0.00	34.50	40	4,631	0.86%
2019/07/26	1	34.70	0	0.00	34.75	1	4,692	0.02%
2019/07/25	1	34.85	0	0.00	34.85	1	4,719	0.02%
2019/07/24	1	35.10	0	0.00	35.35	1	4,741	0.02%
2019/07/23	0	0.00	1	34.70	34.75	-1	4,753	-0.02%
2019/07/22	5	34.85	1	34.80	34.80	4	4,803	0.08%
2019/07/17	13	35.36	2	35.08	35.05	11	4,961	0.22%
2019/07/15	3	35.53	2	35.40	35.35	1	5,215	0.02%
2019/07/12	1	35.10	1	35.20	35.25	0	5,313	0.00%
2019/07/11	1	34.90	1	34.90	34.65	0	5,449	0.00%
2019/07/10	1	33.90	2	34.20	34.10	-1	5,479	-0.02%
2019/07/05	2	34.30	2	34.45	34.55	0	5,925	0.00%
2019/07/04	1	34.10	0	0.00	34.60	1	6,265	0.02%
2019/07/03	0	0.00	1	34.10	33.80	-1	6,642	-0.02%
2019/07/02	0	0.00	1	34.20	33.95	-1	6,845	-0.01%
2019/06/27	0	0.00	22.1	33.32	33.60	-22.1	7,033	-0.31%
2019/06/26	1	33.10	4	33.05	33.15	-3	7,213	-0.04%
2019/06/25	15	33.03	3	33.02	33.20	12	7,332	0.16%
2019/06/21	15	33.67	12	34.04	33.60	3	7,380	0.04%
2019/06/20	2	33.30	2	33.50	33.70	0	7,327	0.00%
2019/06/19	6	32.65	3	32.50	32.50	3	7,366	0.04%
2019/06/13	3	32.60	2	32.65	32.65	1	7,961	0.01%
2019/06/12	0	0.00	2	32.20	32.30	-2	7,865	-0.03%
2019/06/11	1	31.80	3	31.88	31.70	-2	7,877	-0.03%
2019/06/10	1	31.50	0	0.00	31.55	1	8,020	0.01%
2019/06/06	1	31.05	1	30.85	30.85	0	8,259	0.00%
2019/06/05	1	31.65	3	31.48	31.30	-2	8,334	-0.02%
2019/06/04	2	31.25	0	0.00	31.10	2	8,331	0.02%
2019/06/03	4	30.98	0	0.00	31.05	4	8,323	0.05%
2019/05/30	3	32.10	0	0.00	31.95	3	8,176	0.04%
2019/05/28	1	31.40	2	31.25	31.10	-1	8,068	-0.01%
2019/05/27	3	30.00	3	30.30	30.95	0	8,098	0.00%
2019/05/24	4	30.69	0	0.00	30.25	4	8,087	0.05%
2019/05/23	4	30.78	1	30.80	30.80	3	8,036	0.04%
2019/05/22	7	32.89	0	0.00	32.05	7	7,867	0.09%
2019/05/16	0	0.00	4	34.20	34.05	-4	7,855	-0.05%
2019/05/14	4	31.45	2	31.65	32.60	2	7,996	0.03%
2019/05/13	6	33.47	0	0.00	33.00	6	7,903	0.08%
2019/05/09	1	35.60	2	35.40	35.05	-1	7,883	-0.01%
2019/05/08	1	36.25	1	36.40	36.60	0	7,993	0.00%
2019/05/07	0	0.00	1	37.05	36.95	-1	8,205	-0.01%
2019/05/06	1	36.90	0	0.00	36.70	1	8,284	0.01%
2019/05/02	1	37.00	3	37.10	37.40	-2	8,187	-0.02%
2019/04/30	8	36.44	1	36.30	36.95	7	8,159	0.09%
2019/04/29	0	0.00	26	36.38	36.25	-26	8,146	-0.32%
2019/04/26	1	37.10	0	0.00	37.00	1	8,183	0.01%
2019/04/25	0	0.00	1	38.00	37.85	-1	8,169	-0.01%
2019/04/23	2	37.30	0	0.00	37.80	2	8,109	0.02%
2019/04/22	2	38.10	1	37.85	37.80	1	8,045	0.01%
2019/04/19	18	38.29	1	38.10	38.35	17	8,029	0.21%
2019/04/18	2	37.85	3	37.47	37.35	-1	7,983	-0.01%
2019/04/17	0	0.00	2	37.70	37.50	-2	7,919	-0.03%
2019/04/16	1	37.35	18	37.54	37.35	-17	7,788	-0.22%
2019/04/15	1	37.60	2	37.50	37.15	-1	7,682	-0.01%
2019/04/12	11	36.26	8	35.96	36.30	3	7,588	0.04%
2019/04/11	2	36.43	0	0.00	36.20	2	7,488	0.03%
2019/04/10	3	37.68	83	37.64	37.25	-80	7,275	-1.10%
2019/04/09	8	36.98	17	37.08	37.20	-9	6,956	-0.13%
2019/04/08	0	0.00	2	35.25	35.95	-2	6,570	-0.03%
2019/04/03	5	34.62	12	34.55	34.50	-7	6,398	-0.11%
2019/04/02	0	0.00	1	34.45	34.15	-1	6,334	-0.02%
2019/04/01	17	33.96	2	34.30	33.95	15	6,285	0.24%
2019/03/29	3	34.30	18	34.03	34.50	-15	6,158	-0.24%
2019/03/28	1	33.90	5	34.20	34.60	-4	6,093	-0.07%
2019/03/27	2	33.50	2	33.85	33.65	0	6,233	0.00%
2019/03/26	5	33.71	1	33.60	33.60	4	6,351	0.06%
2019/03/25	0	0.00	1	33.25	33.75	-1	6,341	-0.02%
2019/03/22	6	34.58	4	34.29	33.80	2	6,338	0.03%
2019/03/21	11	35.60	7	35.13	35.10	4	6,491	0.06%
2019/03/20	3	34.20	3	34.23	34.55	0	7,202	0.00%
2019/03/19	15	33.35	0	0.00	33.35	15	7,144	0.21%
2019/03/18	2	34.25	0	0.00	34.10	2	7,276	0.03%
2019/03/14	1	33.65	1	33.85	33.60	0	7,304	0.00%
2019/03/13	1	34.05	10	34.05	34.05	-9	7,331	-0.12%
2019/03/12	11	34.15	52	34.53	34.70	-41	7,213	-0.57%
2019/03/11	1	33.25	2	32.50	33.55	-1	7,122	-0.01%
2019/03/08	2	32.28	0	0.00	32.35	2	7,322	0.03%
2019/03/07	0	0.00	4	33.00	32.60	-4	7,370	-0.05%
2019/03/05	10	32.80	0	0.00	32.75	10	7,619	0.13%
2019/03/04	2	32.90	3	32.93	32.70	-1	7,753	-0.01%
2019/02/26	9	32.23	0	0.00	32.20	9	8,037	0.11%
2019/02/25	0	0.00	6	33.33	33.15	-6	8,041	-0.07%
2019/02/22	1	32.80	0	0.00	32.95	1	8,149	0.01%
2019/02/21	1	32.95	14	33.25	33.10	-13	8,252	-0.16%
2019/02/15	2	32.75	0	0.00	32.45	2	8,974	0.02%
2019/02/14	3	33.00	0	0.00	32.95	3	9,148	0.03%
2019/02/13	0	0.00	4	32.90	33.00	-4	9,185	-0.04%
2019/02/11	10	32.40	2	32.15	32.60	8	9,569	0.08%
2019/01/30	2	32.40	2	32.53	32.15	0	9,556	0.00%
2019/01/29	11	32.20	12	32.41	32.45	-1	9,548	-0.01%
2019/01/28	4	32.15	12	32.28	32.10	-8	9,420	-0.08%
2019/01/22	1	29.95	0	0.00	29.40	1	9,377	0.01%
2019/01/21	1	29.90	1	29.65	29.75	0	9,400	0.00%
2019/01/18	0	0.00	1	29.35	29.55	-1	9,444	-0.01%
2019/01/17	1	29.60	1	29.80	29.20	0	9,525	0.00%
2019/01/16	38	29.81	2	29.85	29.85	36	9,492	0.38%
2019/01/11	2	30.65	1	29.50	29.55	1	9,515	0.01%
2019/01/09	1	29.80	1	30.25	30.55	0	9,464	0.00%
2019/01/08	1	30.10	1	30.05	29.80	0	9,483	0.00%
2019/01/07	11	29.60	0	0.00	29.60	11	9,469	0.12%
2019/01/04	24	29.33	1	29.10	29.00	23	9,580	0.24%
2018/12/28	0	0.00	1	30.30	30.15	-1	9,760	-0.01%
2018/12/27	11	30.36	0	0.00	30.25	11	9,932	0.11%
2018/12/26	0	0.00	2	30.95	30.25	-2	9,965	-0.02%
2018/12/25	1	29.90	1	30.30	30.25	0	10,109	0.00%
2018/12/24	1	30.35	1	30.35	30.30	0	10,397	0.00%
2018/12/22	6	30.04	6	29.95	30.05	0	10,402	0.00%
2018/12/21	3	29.33	1	30.10	30.50	2	10,443	0.02%
2018/12/20	7	30.41	3	29.90	29.70	4	10,349	0.04%
2018/12/19	3	32.02	2	32.45	31.85	1	10,170	0.01%
2018/12/18	2	32.05	2	32.10	31.90	0	10,041	0.00%
2018/12/17	1	31.85	1	32.00	32.20	0	10,053	0.00%
2018/12/14	2	32.60	0	0.00	31.85	2	10,062	0.02%
2018/12/13	3	33.65	19	35.20	33.50	-16	9,881	-0.16%
2018/12/12	0	0.00	2	32.30	32.60	-2	8,813	-0.02%
2018/12/11	1	31.80	5	32.12	32.00	-4	8,820	-0.05%
2018/12/10	1	30.80	0	0.00	30.70	1	8,730	0.01%
2018/12/07	3	31.92	6	31.81	31.80	-3	8,751	-0.03%
2018/12/06	5	31.30	0	0.00	31.70	5	8,775	0.06%
2018/12/05	0	0.00	1	32.75	32.70	-1	8,855	-0.01%
2018/12/04	5	33.56	5	33.60	33.45	0	8,873	0.00%
2018/12/03	15	33.23	31	33.05	33.50	-16	8,805	-0.18%
2018/11/30	11	31.83	0	0.00	31.70	11	8,545	0.13%
2018/11/29	10	32.17	10	32.21	31.50	0	8,644	0.00%
2018/11/28	10	31.81	0	0.00	31.80	10	8,697	0.11%
2018/11/27	0	0.00	18	32.01	32.40	-18	8,626	-0.21%
2018/11/26	0	0.00	3	30.55	31.45	-3	8,659	-0.03%
2018/11/23	2	30.58	4	29.88	29.85	-2	8,610	-0.02%
2018/11/22	5	31.76	1	31.60	31.50	4	8,498	0.05%
2018/11/21	3	31.23	3	31.58	32.25	0	8,561	0.00%
2018/11/20	4	31.43	2	31.85	31.60	2	8,677	0.02%
2018/11/19	19	32.75	21	32.74	32.00	-2	8,643	-0.02%
2018/11/16	7	31.76	19	32.01	32.00	-12	8,521	-0.14%
2018/11/15	10	30.65	5	30.60	30.40	5	8,445	0.06%
2018/11/14	16	29.80	16	30.28	30.40	0	8,442	0.00%
2018/11/13	6	27.78	11	28.26	29.30	-5	8,313	-0.06%
2018/11/12	13	28.95	4	29.15	28.20	9	8,185	0.11%
2018/11/09	2	27.30	7	27.67	28.30	-5	8,118	-0.06%
2018/11/08	0	0.00	19	27.90	27.90	-19	8,008	-0.24%
2018/11/07	10	25.40	3	25.27	25.40	7	7,820	0.09%
2018/11/06	1	25.85	0	0.00	24.95	1	7,996	0.01%
2018/11/05	1	26.10	0	0.00	26.05	1	8,003	0.01%
2018/11/02	16	25.93	20	26.41	26.30	-4	8,026	-0.05%
2018/11/01	1	25.35	10	24.70	25.30	-9	7,918	-0.11%
2018/10/31	17	24.04	10	24.20	24.40	7	7,903	0.09%
2018/10/30	3	23.20	13	22.96	23.50	-10	7,954	-0.13%
2018/10/29	0	0.00	10	22.45	22.95	-10	8,015	-0.12%
2018/10/25	3	22.00	0	0.00	22.45	3	8,115	0.04%
2018/10/24	21	23.75	0	0.00	24.00	21	8,016	0.26%
2018/10/22	14	24.38	0	0.00	24.40	14	8,349	0.17%
2018/10/19	0	0.00	4	23.25	23.90	-4	8,859	-0.05%
2018/10/18	2	23.30	0	0.00	23.55	2	8,974	0.02%
2018/10/16	0	0.00	4	24.35	24.50	-4	8,949	-0.04%
2018/10/12	2	23.95	1	24.20	24.00	1	9,258	0.01%
2018/10/11	4	23.65	0	0.00	23.60	4	9,310	0.04%
2018/10/09	0	0.00	4	26.50	26.20	-4	9,330	-0.04%
2018/10/08	19	26.46	0	0.00	26.65	19	9,758	0.19%
2018/10/05	1	25.55	21	27.24	26.20	-20	9,945	-0.20%
2018/10/04	20	28.00	0	0.00	28.00	20	10,587	0.19%
2018/10/03	7	28.09	0	0.00	28.20	7	11,209	0.06%
2018/10/02	21	28.90	30	29.40	28.95	-9	11,130	-0.08%
2018/10/01	5	31.70	1	31.65	31.50	4	10,872	0.04%
2018/09/28	1	31.35	1	31.40	31.30	0	10,923	0.00%
2018/09/27	1	31.50	0	0.00	31.80	1	10,889	0.01%
2018/09/26	0	0.00	1	32.15	32.05	-1	10,852	-0.01%
2018/09/19	17	31.85	6	32.03	31.30	11	10,761	0.10%
2018/09/18	5	31.95	0	0.00	32.00	5	10,667	0.05%
2018/09/17	1	32.10	0	0.00	32.00	1	10,634	0.01%
2018/09/14	5	32.15	11	31.98	32.50	-6	10,701	-0.06%
2018/09/13	14	31.58	0	0.00	31.65	14	10,654	0.13%
2018/09/11	3	31.52	0	0.00	31.95	3	10,650	0.03%
2018/09/10	0	0.00	1	33.00	32.05	-1	10,611	-0.01%
2018/09/07	3	33.90	8	33.46	33.30	-5	10,656	-0.05%
2018/09/06	1	34.45	1	34.55	34.50	0	10,654	0.00%
2018/09/05	2	34.63	5	34.65	34.50	-3	10,714	-0.03%
2018/09/04	3	36.15	1	36.20	36.00	2	10,692	0.02%
2018/09/03	1	36.40	0	0.00	35.80	1	10,587	0.01%
2018/08/31	52	37.11	47	36.90	36.70	5	10,639	0.05%
2018/08/30	13	36.30	1	36.45	36.20	12	10,625	0.11%
2018/08/29	2	35.85	0	0.00	35.70	2	10,814	0.02%
2018/08/28	2	35.50	0	0.00	35.50	2	10,829	0.02%
2018/08/27	1	35.45	0	0.00	35.15	1	10,920	0.01%
2018/08/22	1	33.90	0	0.00	33.75	1	10,906	0.01%
2018/08/21	0	0.00	1	35.40	35.40	-1	11,046	-0.01%
2018/08/20	1	35.50	5	34.80	34.50	-4	11,315	-0.04%
2018/08/17	4	36.58	6	36.12	36.00	-2	11,326	-0.02%
2018/08/16	5	37.24	3	36.67	36.65	2	11,348	0.02%
2018/08/15	3	37.77	5	37.15	37.90	-2	11,589	-0.02%
2018/08/13	0	0.00	1	35.85	35.50	-1	12,287	-0.01%
2018/08/09	2	39.08	12	39.15	38.60	-10	12,281	-0.08%
2018/08/08	0	0.00	11	38.66	38.60	-11	12,387	-0.09%
2018/08/07	1	38.55	0	0.00	38.85	1	12,422	0.01%
2018/08/06	1	38.55	0	0.00	38.35	1	12,517	0.01%
2018/08/03	0	39.00	6	39.05	39.00	-6	12,550	-0.05%
2018/08/02	12	38.63	0	0.00	37.65	12	12,638	0.09%
2018/08/01	3	40.00	3	39.10	39.10	0	12,681	0.00%
2018/07/31	4	39.25	3	39.25	39.25	1	12,843	0.01%
2018/07/30	10	39.96	10	38.99	38.85	0	13,019	0.00%
2018/07/27	14	40.09	4	40.03	40.05	10	12,973	0.08%
2018/07/26	13	40.43	9	40.41	40.70	4	12,803	0.03%
2018/07/25	4	38.59	1	38.95	37.90	3	12,359	0.02%
2018/07/23	1	38.20	0	0.00	37.60	1	12,360	0.01%
2018/07/20	1	38.60	5	38.64	38.35	-4	12,460	-0.03%
2018/07/19	0	0.00	8	37.24	37.15	-8	12,298	-0.07%
2018/07/18	4	38.06	4	38.39	37.80	0	12,405	0.00%
2018/07/17	9	38.77	2	38.55	38.90	7	12,362	0.06%
2018/07/16	5	38.66	5	38.79	38.65	0	12,343	0.00%
2018/07/13	1	38.30	7	37.92	37.05	-6	11,991	-0.05%
2018/07/12	59	37.61	57	37.32	37.55	2	11,975	0.02%
2018/07/11	3	36.13	26	36.83	37.15	-23	11,380	-0.20%
2018/07/10	0	0.00	2	33.85	33.80	-2	10,879	-0.02%
2018/07/09	3	31.60	3	31.25	31.25	0	10,996	0.00%
2018/07/06	2	31.20	0	0.00	31.20	2	11,464	0.02%
2018/07/04	0	32.50	5	32.50	32.70	-5	12,447	-0.04%
2018/06/25	29	33.91	9	34.55	33.80	20	13,903	0.14%
2018/06/22	2	33.65	1	33.55	33.20	1	13,990	0.01%
2018/06/20	7	33.06	7	33.16	32.60	0	14,114	0.00%
2018/06/19	3	34.80	3	33.95	33.75	0	14,119	0.00%
2018/06/15	11	35.35	11	35.42	35.20	0	14,158	0.00%
2018/06/14	4	35.00	0	0.00	34.85	4	14,071	0.03%
2018/06/13	0	0.00	1	35.40	34.70	-1	14,041	-0.01%
2018/06/12	0	0.00	5	35.85	35.45	-5	14,084	-0.04%
2018/06/11	1	36.30	0	0.00	35.40	1	13,952	0.01%
2018/06/08	0	35.80	3	35.95	35.85	-3	13,940	-0.02%
2018/06/07	10	35.49	10	35.35	35.20	0	13,820	0.00%
2018/06/06	2	36.10	10	36.15	35.70	-8	13,746	-0.06%
2018/06/05	0	0.00	26	35.84	35.75	-26	13,586	-0.19%
2018/06/04	73	36.81	71	36.76	36.30	2	13,518	0.01%
2018/06/01	57	35.39	0	0.00	36.20	57	13,373	0.43%
2018/05/30	0	0.00	1	34.75	34.40	-1	13,214	-0.01%
2018/05/29	12	36.10	3	35.88	35.20	9	13,382	0.07%
2018/05/28	12	34.93	13	34.89	34.90	-1	13,185	-0.01%
2018/05/25	11	33.88	0	0.00	33.10	11	12,886	0.09%
2018/05/23	3	34.47	0	0.00	34.05	3	12,805	0.02%
2018/05/22	0	0.00	15	34.89	35.20	-15	12,626	-0.12%
2018/05/21	0	0.00	1	31.90	32.00	-1	12,098	-0.01%
2018/05/16	1	32.25	16	31.86	31.50	-15	12,003	-0.12%
2018/05/15	10	32.30	15	31.95	31.90	-5	12,099	-0.04%
2018/05/14	2	31.95	3	32.08	31.75	-1	12,428	-0.01%
2018/05/11	13	31.45	0	0.00	31.50	13	12,508	0.10%
2018/05/10	3	32.05	2	32.35	32.20	1	12,735	0.01%
2018/05/08	4	31.55	0	0.00	31.55	4	14,501	0.03%
2018/05/07	10	33.20	14	31.96	31.20	-4	14,808	-0.03%
2018/05/02	10	32.80	0	0.00	33.00	10	14,712	0.07%
2018/04/27	2	32.53	0	0.00	32.30	2	14,913	0.01%
2018/04/25	2	34.40	1	33.85	34.50	1	15,131	0.01%
2018/04/24	2	35.00	2	33.88	34.00	0	15,052	0.00%
2018/04/23	10	35.00	0	0.00	33.60	10	14,844	0.07%
2018/04/20	10	35.20	1	35.20	34.65	9	14,749	0.06%
2018/04/18	14	35.40	1	35.35	34.70	13	14,658	0.09%
2018/04/12	11	36.39	69	36.77	36.20	-58	14,567	-0.40%
2018/04/11	48	36.69	17	36.96	35.30	31	14,156	0.22%
2018/04/10	45	38.45	12	38.30	38.20	33	13,821	0.24%
2018/04/09	5	40.51	0	0.00	40.50	5	13,502	0.04%
2018/04/03	4	46.60	2	48.00	45.00	2	13,180	0.02%
2018/04/02	2	49.00	2	49.85	48.95	0	12,886	0.00%
2018/03/31	2	50.55	2	50.15	49.80	0	12,835	0.00%
2018/03/30	4	50.05	7	50.06	50.00	-3	12,756	-0.02%
2018/03/29	1	49.35	0	0.00	48.25	1	12,456	0.01%
2018/03/28	0	0.00	1	49.10	48.90	-1	12,459	-0.01%
2018/03/27	0	0.00	2	49.95	49.85	-2	12,570	-0.02%
2018/03/26	1	48.25	0	0.00	48.40	1	12,396	0.01%
2018/03/23	0	0.00	10	47.00	47.00	-10	12,330	-0.08%
2018/03/22	21	48.69	15	48.57	48.55	6	12,284	0.05%
2018/03/21	2	48.50	1	49.20	48.50	1	12,226	0.01%
2018/03/20	1	47.30	0	0.00	47.60	1	12,144	0.01%
2018/03/19	1	47.25	0	0.00	46.90	1	12,264	0.01%
2018/03/15	2	45.25	3	45.02	45.25	-1	12,521	-0.01%
2018/03/14	1	45.15	0	0.00	45.15	1	12,655	0.01%
2018/03/12	10	46.45	12	45.70	45.60	-2	13,218	-0.02%
2018/03/09	1	45.90	2	46.03	45.95	-1	13,279	-0.01%
2018/03/08	1	44.65	1	44.70	44.60	0	13,215	0.00%
2018/03/07	3	44.88	1	44.85	44.15	2	13,213	0.02%
2018/03/06	3	44.40	8	45.43	45.50	-5	13,345	-0.04%
2018/03/05	0	0.00	2	44.48	44.30	-2	13,349	-0.01%
2018/03/02	4	44.49	2	44.18	44.55	2	13,462	0.01%
2018/03/01	5	46.41	6	46.52	46.10	-1	13,309	-0.01%
2018/02/27	1	48.15	0	0.00	47.25	1	13,353	0.01%
2018/02/26	6	47.84	0	0.00	47.60	6	13,472	0.04%
2018/02/23	5	48.20	4	48.05	47.80	1	13,931	0.01%
2018/02/22	9	48.60	7	48.86	48.10	2	14,128	0.01%
2018/02/21	2	50.50	1	47.65	50.50	1	14,260	0.01%
2018/02/12	4	46.73	4	46.34	46.15	0	14,596	0.00%
2018/02/09	1	46.55	2	46.05	46.50	-1	15,312	-0.01%
2018/02/08	4	47.65	5	47.80	47.50	-1	16,522	-0.01%
2018/02/07	6	48.83	7	48.96	49.00	-1	17,249	-0.01%
2018/02/06	12	46.90	13	45.89	46.50	-1	17,155	-0.01%
2018/02/05	4	48.04	7	48.21	48.50	-3	16,883	-0.02%
2018/02/02	9	50.79	6	50.45	49.70	3	16,783	0.02%
2018/02/01	16	53.47	8	54.29	51.40	8	16,594	0.05%
2018/01/31	46	56.08	36	55.49	53.10	10	16,249	0.06%
2018/01/30	9	53.17	14	53.47	53.10	-5	14,707	-0.03%
2018/01/29	8	51.79	5	52.34	51.50	3	14,188	0.02%
2018/01/26	1	49.95	0	0.00	49.85	1	14,070	0.01%
2018/01/23	1	51.10	1	51.40	50.30	0	14,143	0.00%
2018/01/22	2	51.70	4	51.90	53.40	-2	13,899	-0.01%
2018/01/19	0	0.00	1	48.25	48.80	-1	13,640	-0.01%
2018/01/18	1	48.60	0	0.00	47.35	1	13,612	0.01%
2018/01/17	10	48.30	10	48.65	48.30	0	13,689	0.00%
2018/01/16	0	0.00	2	48.00	48.15	-2	13,914	-0.01%
2018/01/15	1	48.90	5	49.56	48.60	-4	13,971	-0.03%
2018/01/12	3	50.37	3	50.50	49.95	0	13,983	0.00%
2018/01/11	5	50.12	4	50.45	49.45	1	13,887	0.01%
2018/01/10	2	48.93	5	48.54	49.40	-3	13,737	-0.02%
2018/01/09	5	46.94	3	46.80	46.90	2	13,549	0.01%
2018/01/08	6	47.59	0	0.00	47.50	6	13,458	0.04%
2018/01/04	0	0.00	2	47.00	45.80	-2	13,668	-0.01%
2018/01/03	1	45.95	3	46.37	46.35	-2	13,721	-0.01%
2018/01/02	4	45.79	0	0.00	45.55	4	13,633	0.03%