元太 (8069)-安泰券商分點個股進出

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
239.5
漲跌
▼2.0
漲幅
-0.83%
成交量
6,181張
產業
上櫃光電類股
1447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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/06/18	0	238.00	0	0.00	239.00	0	6,195	0.00%
2024/06/13	0	0.00	10	250.00	246.50	-10	6,150	-0.16%
2024/06/11	0	0.00	0	230.50	232.50	0	5,905	0.00%
2024/06/07	0	214.00	0	0.00	215.00	0	5,799	0.00%
2024/05/30	1	221.50	1	220.00	220.00	0	6,424	0.00%
2024/05/29	0	0.00	1	236.00	227.00	-1	6,488	-0.02%
2024/05/28	1	227.00	0	0.00	229.50	1	6,558	0.02%
2024/05/24	0	0.00	1	227.00	227.00	-1	6,874	-0.01%
2024/05/23	1	217.50	3.1	224.73	225.50	-2.1	6,933	-0.03%
2024/05/22	0	0.00	1	217.00	216.50	-1	6,831	-0.01%
2024/05/16	2	212.25	0	0.00	210.50	2	7,020	0.03%
2024/05/15	1	216.50	1	216.00	217.00	0	7,038	0.00%
2024/05/14	0	213.00	0	0.00	214.00	0	7,213	0.00%
2024/05/08	1.1	209.05	0	0.00	209.50	1.1	7,447	0.01%
2024/05/07	1	214.50	1	216.00	217.00	0	7,477	0.00%
2024/05/03	1	220.00	1	219.50	217.50	0	8,148	0.00%
2024/04/30	1	216.00	0	0.00	210.00	1	8,213	0.01%
2024/04/29	0.1	225.50	0	0.00	220.50	0.1	8,180	0.00%
2024/04/26	0	0.00	1	228.50	227.50	-1	8,103	-0.01%
2024/04/25	2	213.00	2	220.00	216.50	0	8,015	0.00%
2024/04/19	5	216.50	0	0.00	215.00	5	7,795	0.06%
2024/04/18	2	225.75	1	226.50	225.50	1	7,695	0.01%
2024/04/17	5	228.50	0	0.00	229.00	5	7,574	0.07%
2024/04/11	1	237.50	0	0.00	242.00	1	7,431	0.01%
2024/04/10	0	0.00	0.1	240.00	240.00	-0.1	7,391	0.00%
2024/04/09	1	226.50	0	0.00	231.00	1	7,358	0.01%
2024/03/27	0	228.65	0	0.00	228.00	0	7,924	0.00%
2024/03/22	1	232.50	1	236.50	236.50	0	7,858	0.00%
2024/03/21	3	242.00	3	237.04	236.50	0	7,785	0.00%
2024/03/20	1	241.50	1	238.50	238.50	0	7,913	0.00%
2024/03/19	1	240.00	0	0.00	239.50	1	7,963	0.01%
2024/03/13	0	0.00	2	229.75	230.50	-2	7,846	-0.03%
2024/03/11	1	229.00	1	229.50	229.50	0	7,722	0.00%
2024/03/08	1.3	235.79	0	0.00	222.50	1.3	7,635	0.02%
2024/03/07	1	242.00	1	240.56	240.00	0	7,314	0.00%
2024/03/06	0	0.00	1	241.50	241.00	-1	7,264	-0.01%
2024/03/05	0	240.50	1	245.00	241.00	-1	7,259	-0.01%
2024/03/01	1	247.50	2	248.50	253.00	-1	7,109	-0.01%
2024/02/29	0	0.00	1	242.00	246.00	-1	6,948	-0.01%
2024/02/27	0	0.00	3	227.17	230.00	-3	6,664	-0.05%
2024/02/26	0.1	223.08	0	0.00	223.50	0.1	6,590	0.00%
2024/02/22	0	0.00	3	231.17	233.00	-3	6,498	-0.05%
2024/02/21	0	0.00	1	228.50	232.00	-1	6,489	-0.02%
2024/02/20	0	0.00	0.1	225.50	228.50	-0.1	6,446	0.00%
2024/02/19	0	0.00	2	222.00	223.00	-2	6,536	-0.03%
2024/02/16	2	232.00	2	230.00	226.00	0	6,577	0.00%
2024/02/15	0	0.00	2	228.73	229.00	-2	6,481	-0.03%
2024/02/05	1	217.00	0	0.00	217.00	1	6,278	0.02%
2024/02/01	4	213.75	2	214.25	213.50	2	6,168	0.03%
2024/01/31	5	211.70	3	208.00	208.00	2	6,050	0.03%
2024/01/30	1	212.00	0	0.00	212.00	1	5,985	0.02%
2024/01/29	0	0.00	1	218.50	216.00	-1	5,987	-0.02%
2024/01/26	6	212.19	23	215.04	217.00	-17	5,799	-0.29%
2024/01/25	0	0.00	13	199.19	200.50	-13	5,280	-0.25%
2024/01/23	0	0.00	1.1	196.19	195.50	-1.1	5,071	-0.02%
2024/01/22	0	0.00	4	187.50	187.50	-4	4,994	-0.08%
2024/01/19	1	190.00	0	0.00	187.00	1	4,987	0.02%
2024/01/17	1	182.00	0	0.00	182.50	1	4,926	0.02%
2024/01/11	2	187.00	1	186.50	187.00	1	5,273	0.02%
2024/01/10	0.1	185.00	0	0.00	187.00	0.1	5,293	0.00%
2024/01/05	0.1	190.50	0.2	189.50	189.50	-0.1	5,249	0.00%
2024/01/04	1	187.50	0	0.00	188.00	1	5,308	0.02%
2024/01/03	0	0.00	4	189.75	189.50	-4	5,427	-0.07%
2024/01/02	2	196.25	0	0.00	195.00	2	5,495	0.04%
2023/12/29	4	197.00	0	0.00	197.00	4	5,531	0.07%
2023/12/28	0	0.00	3	200.50	201.50	-3	5,510	-0.05%
2023/12/27	1	198.50	3	201.50	203.00	-2	5,510	-0.04%
2023/12/26	2	193.75	4	195.25	193.50	-2	5,340	-0.04%
2023/12/25	5	198.80	11	198.55	197.00	-6	5,297	-0.11%
2023/12/22	18	191.94	13.2	191.25	197.00	4.8	5,205	0.09%
2023/12/20	0	0.00	1.1	180.00	181.00	-1.1	4,888	-0.02%
2023/12/18	1	178.00	0	179.50	178.50	1	4,963	0.02%
2023/12/15	0	0.00	1	181.50	180.00	-1	5,028	-0.02%
2023/12/14	0	0.00	1	179.00	181.00	-1	4,950	-0.02%
2023/12/08	0	0.00	1	181.50	178.50	-1	5,027	-0.02%
2023/12/07	0	0.00	0.1	181.00	180.50	-0.1	5,225	0.00%
2023/12/06	3.1	177.00	0	0.00	178.00	3.1	5,273	0.06%
2023/12/04	1	181.50	0	0.00	181.00	1	5,328	0.02%
2023/12/01	1	184.00	3	181.83	180.50	-2	5,345	-0.04%
2023/11/30	0	0.00	0.1	180.00	183.00	-0.1	5,332	0.00%
2023/11/29	0	0.00	1.1	178.98	178.50	-1.1	5,283	-0.02%
2023/11/27	1.1	174.00	0	0.00	173.50	1.1	5,373	0.02%
2023/11/24	2	176.25	2	175.50	175.50	0	5,422	0.00%
2023/11/22	1	176.00	2	176.75	177.50	-1	5,418	-0.02%
2023/11/21	0	0.00	4	177.00	176.00	-4	5,460	-0.07%
2023/11/20	2.1	177.76	1	179.00	177.50	1.1	5,505	0.02%
2023/11/17	0	0.00	2	180.50	181.00	-2	5,543	-0.04%
2023/11/16	0	0.00	1.1	179.10	180.50	-1.1	5,583	-0.02%
2023/11/15	0	0.00	2	180.00	180.00	-2	5,481	-0.04%
2023/11/14	0	0.00	2	175.50	175.00	-2	5,551	-0.04%
2023/11/13	0	0.00	1	176.50	174.50	-1	6,164	-0.02%
2023/11/10	0	0.00	3	173.50	173.50	-3	6,445	-0.05%
2023/11/09	0	0.00	2	171.00	172.50	-2	6,645	-0.03%
2023/11/07	5.1	168.31	1	174.50	168.50	4.1	6,755	0.06%
2023/11/06	16	174.22	5	179.60	173.00	11	6,738	0.16%
2023/11/03	1	172.50	1	173.50	173.50	0	6,673	0.00%
2023/10/31	1	168.50	0	0.00	168.00	1	6,916	0.01%
2023/10/26	0.1	169.00	0	0.00	167.00	0.1	7,216	0.00%
2023/10/25	0	0.00	0.1	173.50	173.00	-0.1	7,299	0.00%
2023/10/24	2	167.50	0	0.00	170.00	2	7,342	0.03%
2023/10/23	0.1	169.42	0	0.00	168.00	0.1	7,307	0.00%
2023/10/20	3	174.00	0	0.00	173.00	3	7,205	0.04%
2023/10/16	1	180.00	0.5	180.50	179.00	0.5	7,225	0.01%
2023/10/12	1	185.00	0	0.00	185.00	1	7,245	0.01%
2023/10/11	3	181.50	1	181.00	181.00	2	7,233	0.03%
2023/10/06	3	185.17	2	186.00	182.00	1	7,202	0.01%
2023/10/05	0	0.00	1	183.00	182.50	-1	7,158	-0.01%
2023/10/04	1	179.00	1	178.00	178.00	0	7,171	0.00%
2023/10/03	3	180.00	1	179.50	179.50	2	7,188	0.03%
2023/10/02	1.1	183.77	0	0.00	181.50	1.1	7,202	0.02%
2023/09/27	1	178.50	0	0.00	178.50	1	7,294	0.01%
2023/09/21	1	179.00	0	0.00	178.00	1	7,579	0.01%
2023/09/19	1	185.00	1	184.00	181.00	0	7,767	0.00%
2023/09/18	3	178.17	0	0.00	178.50	3	8,282	0.04%
2023/09/14	2	181.00	3	182.33	182.50	-1	8,376	-0.01%
2023/09/12	2.1	174.97	0	0.00	172.00	2.1	8,365	0.02%
2023/09/08	1	178.50	1	179.50	179.50	0	8,389	0.00%
2023/09/07	0	185.00	0	0.00	183.50	0	8,546	0.00%
2023/09/04	0	0.00	1	185.50	184.00	-1	8,982	-0.01%
2023/08/30	2	184.50	0	0.00	182.50	2	9,211	0.02%
2023/08/28	0.1	183.50	0	0.00	181.50	0.1	9,482	0.00%
2023/08/25	0	0.00	10	180.00	181.00	-10	9,562	-0.10%
2023/08/21	2	181.50	0	0.00	179.50	2	9,991	0.02%
2023/08/18	1	183.50	1	181.00	181.00	0	10,044	0.00%
2023/08/17	13.1	179.06	3	181.33	183.50	10.1	9,996	0.10%
2023/08/16	13	192.15	2	196.50	191.00	11	9,513	0.12%
2023/08/15	3	204.00	3	202.17	202.50	0	9,446	0.00%
2023/08/11	3.2	206.43	1	204.50	204.50	2.2	9,901	0.02%
2023/08/10	1	212.50	1	211.00	208.50	0	10,024	0.00%
2023/08/09	0	219.50	0	0.00	218.00	0	9,974	0.00%
2023/08/04	0	218.00	2	218.00	217.50	-2	9,939	-0.02%
2023/08/02	0.1	220.00	0	0.00	220.50	0.1	9,958	0.00%
2023/08/01	1	227.00	2	223.25	222.50	-1	10,227	-0.01%
2023/07/31	1	225.00	3	226.00	225.00	-2	10,323	-0.02%
2023/07/25	0	0.00	5	208.00	208.00	-5	11,620	-0.04%
2023/07/24	2	208.00	5	208.40	208.50	-3	11,671	-0.03%
2023/07/21	1	212.50	3	215.17	215.00	-2	11,738	-0.02%
2023/07/20	3	213.50	1	213.50	213.00	2	11,800	0.02%
2023/07/17	0	0.00	0.1	219.90	218.50	-0.1	12,170	0.00%
2023/07/14	2	219.50	2	219.75	220.50	0	12,292	0.00%
2023/07/13	2	223.75	1	222.50	221.00	1	12,382	0.01%
2023/07/12	1	220.50	1	220.50	221.50	0	12,447	0.00%
2023/07/10	3	213.67	3	211.67	212.00	0	12,593	0.00%
2023/07/06	3	219.67	3.2	216.73	216.50	-0.2	12,802	0.00%
2023/07/05	0	0.00	0.1	223.50	223.50	-0.1	13,110	0.00%
2023/07/04	1.1	222.60	1	224.00	224.50	0.1	13,391	0.00%
2023/07/03	3	225.17	1	225.50	224.50	2	13,818	0.01%
2023/06/30	2	221.25	2	219.75	225.00	0	13,825	0.00%
2023/06/28	2.1	211.33	1	213.00	215.00	1.1	13,779	0.01%
2023/06/27	6	210.92	2	212.50	211.50	4	13,714	0.03%
2023/06/26	2	203.50	3	209.00	207.50	-1	13,656	-0.01%
2023/06/21	1	223.00	1	222.50	222.00	0	13,254	0.00%
2023/06/20	2	222.50	5	225.00	227.00	-3	13,325	-0.02%
2023/06/19	0	0.00	0	227.00	227.50	0	13,442	0.00%
2023/06/16	1	232.00	0	0.00	228.50	1	13,454	0.01%
2023/06/15	3	231.83	1	232.00	231.00	2	13,434	0.01%
2023/06/14	2	234.50	2	236.75	235.00	0	13,455	0.00%
2023/06/13	1	237.00	4	235.91	241.00	-3	13,480	-0.02%
2023/06/12	1	224.50	1	226.50	226.50	0	13,457	0.00%
2023/06/09	2	225.00	23	227.26	227.00	-21	13,641	-0.15%
2023/06/08	1	218.50	1	216.00	216.00	0	13,800	0.00%
2023/06/07	0	0.00	1	223.50	226.50	-1	14,437	-0.01%
2023/06/06	0	0.00	1	227.00	224.50	-1	14,667	-0.01%
2023/06/05	0	0.00	5	224.20	222.50	-5	14,787	-0.03%
2023/06/02	7	217.14	8	218.63	218.00	-1	14,948	-0.01%
2023/06/01	1	207.00	2	208.00	209.00	-1	15,102	-0.01%
2023/05/30	4	206.75	2	206.50	205.50	2	15,284	0.01%
2023/05/29	10	208.04	9	207.00	205.00	1	15,377	0.01%
2023/05/26	1	204.00	5	209.30	211.00	-4	15,672	-0.03%
2023/05/25	4	200.38	2	201.25	204.00	2	15,576	0.01%
2023/05/24	3	203.00	0	0.00	203.50	3	15,794	0.02%
2023/05/23	2	200.50	2	200.50	200.50	0	15,994	0.00%
2023/05/22	0	0.00	0	198.25	196.00	0	16,029	0.00%
2023/05/19	5	196.10	11	196.68	198.00	-6	16,148	-0.04%
2023/05/18	8	200.13	7	200.43	198.50	1	16,664	0.01%
2023/05/17	2	204.50	4	204.37	204.00	-2	16,424	-0.01%
2023/05/16	4	194.38	4	197.50	198.00	0	16,328	0.00%
2023/05/12	1	192.00	1	188.00	193.00	0	16,487	0.00%
2023/05/11	2	191.00	2	190.50	189.00	0	16,727	0.00%
2023/05/09	6	192.33	6	192.33	192.00	0	17,073	0.00%
2023/05/08	4	194.00	3	194.00	192.50	1	17,251	0.01%
2023/05/05	2	197.50	4	197.75	198.00	-2	17,369	-0.01%
2023/05/04	3	197.17	4	196.88	196.50	-1	18,012	-0.01%
2023/05/03	4.2	199.50	9	197.67	197.00	-4.9	18,098	-0.03%
2023/05/02	6.1	189.90	9	193.13	197.50	-2.9	17,881	-0.02%
2023/04/28	0	0.00	9.1	190.50	190.50	-9.1	17,603	-0.05%
2023/04/27	5	175.80	2	175.25	173.50	3	17,597	0.02%
2023/04/26	0	0.00	4	174.63	175.50	-4	17,774	-0.02%
2023/04/25	1	176.50	2	172.50	170.00	-1	17,824	-0.01%
2023/04/24	0	0.00	3	175.17	173.50	-3	17,950	-0.02%
2023/04/21	2	170.75	4	171.63	172.00	-2	17,974	-0.01%
2023/04/20	3.1	167.89	2	168.75	167.00	1.1	18,203	0.01%
2023/04/18	3.1	170.39	0.1	172.00	171.50	3.1	18,811	0.02%
2023/04/17	1	173.50	0	0.00	172.00	1	19,005	0.01%
2023/04/14	1	173.00	0	0.00	173.50	1	19,254	0.01%
2023/04/13	1	175.00	0	0.00	173.50	1	19,349	0.01%
2023/04/12	1.1	174.07	0	0.00	175.00	1.1	19,500	0.01%
2023/04/10	2	177.25	2	179.00	178.00	0	19,623	0.00%
2023/04/07	8	170.06	9	171.33	172.00	-1	19,333	-0.01%
2023/04/06	16	173.38	10	171.90	171.00	6	19,087	0.03%
2023/03/31	2	184.25	0	0.00	184.50	2	18,757	0.01%
2023/03/30	0	0.00	6	183.75	184.50	-6	18,956	-0.03%
2023/03/29	1	180.01	0	0.00	179.50	1	18,944	0.01%
2023/03/28	1	181.00	4	181.75	182.00	-3	19,128	-0.02%
2023/03/27	1	184.50	0	0.00	185.00	1	19,233	0.01%
2023/03/24	0	0.00	10	183.80	184.00	-10	19,458	-0.05%
2023/03/23	2	180.00	1	180.50	181.00	1	19,549	0.01%
2023/03/22	4	183.00	7	183.29	182.50	-3	20,129	-0.01%
2023/03/21	1	178.50	0	0.00	178.50	1	20,311	0.00%
2023/03/20	1	178.00	1	177.50	177.00	0	20,573	0.00%
2023/03/17	5	177.50	1	177.00	175.50	4	20,951	0.02%
2023/03/16	3	175.33	1	175.50	173.50	2	21,229	0.01%
2023/03/15	3	177.50	7	177.14	174.00	-4	21,596	-0.02%
2023/03/14	0	0.00	1	175.50	174.00	-1	21,825	0.00%
2023/03/13	11	176.55	4	176.25	176.00	7	21,869	0.03%
2023/03/10	33	180.95	4	181.50	180.00	29	21,694	0.13%
2023/03/09	5	203.50	10	202.40	199.50	-5	21,317	-0.02%
2023/03/08	4	200.63	2	200.50	201.00	2	21,404	0.01%
2023/03/07	5	206.50	7	206.79	205.00	-2	21,612	-0.01%
2023/03/06	7	203.64	11	203.77	207.50	-4	21,672	-0.02%
2023/03/03	3	195.67	3	194.83	192.50	0	21,756	0.00%
2023/03/02	2	193.75	4	195.00	194.50	-2	22,171	-0.01%
2023/03/01	3	192.50	1	193.50	193.00	2	22,508	0.01%
2023/02/24	6	196.50	12	195.38	194.50	-6	22,873	-0.03%
2023/02/23	3	200.33	106	201.54	202.00	-103	23,262	-0.44%	大賣/鉅額交易
2023/02/22	13	205.92	105	203.77	202.00	-92	24,058	-0.38%	大賣/
2023/02/21	10	209.20	12.1	209.09	210.00	-2.1	24,129	-0.01%
2023/02/20	3	203.67	3	203.33	203.50	0	24,377	0.00%
2023/02/17	5	205.20	3	206.00	206.00	2	25,053	0.01%
2023/02/16	12	205.88	17	202.15	206.00	-5	25,127	-0.02%
2023/02/15	3.1	191.48	1	190.50	191.00	2.1	24,963	0.01%
2023/02/14	13.1	197.10	7	196.36	194.00	6.1	25,384	0.02%
2023/02/13	5	195.10	16	193.81	196.50	-11	25,641	-0.04%
2023/02/10	9	195.89	8	194.19	193.00	1	25,850	0.00%
2023/02/09	6	195.50	10.1	196.35	196.50	-4.1	26,118	-0.02%
2023/02/08	7	194.14	16	194.47	193.00	-9	26,283	-0.03%
2023/02/07	10	190.65	5	190.90	193.00	5	26,566	0.02%
2023/02/06	153	192.96	2	191.75	191.50	151	26,647	0.57%	大買/鉅額交易
2023/02/03	12	191.46	14	192.43	190.50	-2	26,670	-0.01%
2023/02/02	10	188.60	15.1	187.61	190.50	-5.1	26,475	-0.02%
2023/02/01	2	178.75	6	177.75	179.00	-4	26,112	-0.02%
2023/01/31	1	172.50	2	174.00	172.50	-1	26,147	0.00%
2023/01/30	13	175.65	10	176.20	173.50	3	26,138	0.01%
2023/01/17	8	176.69	6	176.75	176.00	2	25,983	0.01%
2023/01/16	6	176.08	8	175.94	176.50	-2	26,111	-0.01%
2023/01/12	4	174.88	0	0.00	172.00	4	26,425	0.02%
2023/01/11	6	173.75	4	173.63	174.00	2	26,403	0.01%
2023/01/10	6	175.08	7.1	175.69	173.50	-1.1	26,451	0.00%
2023/01/09	28	173.96	5	173.60	172.50	23	26,265	0.09%
2023/01/06	3	169.17	8	170.44	172.00	-5	26,179	-0.02%
2023/01/05	4	167.25	4	166.38	165.00	0	26,179	0.00%
2023/01/04	5	172.30	4	173.38	170.00	1	26,238	0.00%
2023/01/03	1	164.50	4	167.00	170.50	-3	26,247	-0.01%
2022/12/30	2	162.75	3	163.17	161.00	-1	26,196	0.00%
2022/12/29	0	0.00	1	161.50	164.00	-1	26,189	0.00%
2022/12/28	5	163.50	2	162.25	161.00	3	26,216	0.01%
2022/12/27	2	169.25	1	166.50	168.00	1	26,263	0.00%
2022/12/23	1	164.50	2	167.25	167.00	-1	26,662	0.00%
2022/12/22	7	167.00	5	168.20	169.50	2	26,847	0.01%
2022/12/21	2	165.00	7	164.86	164.00	-5	26,905	-0.02%
2022/12/20	5	166.50	10	167.10	164.00	-5	26,953	-0.02%
2022/12/19	2	171.25	2	168.75	169.50	0	27,091	0.00%
2022/12/16	7	171.93	4	168.88	168.00	3	27,192	0.01%
2022/12/15	15	176.07	7	177.43	177.00	8	27,037	0.03%
2022/12/14	2	175.75	8	174.94	178.50	-6	26,864	-0.02%
2022/12/13	8.1	169.83	9	167.44	165.00	-0.9	26,294	0.00%
2022/12/12	10	170.85	7.2	171.07	171.00	2.8	26,022	0.01%
2022/12/09	10	168.85	13.2	170.73	170.00	-3.2	25,876	-0.01%
2022/12/08	11	170.32	3	169.17	169.50	8	25,677	0.03%
2022/12/07	7	175.86	7	176.29	172.00	0	25,533	0.00%
2022/12/06	16	185.09	8	183.50	181.50	8	25,368	0.03%
2022/12/05	8	183.75	38.1	186.21	186.00	-30.1	25,288	-0.12%
2022/12/02	3	176.83	4	178.75	181.00	-1	25,249	0.00%
2022/12/01	7.1	180.62	10.1	180.61	177.50	-3	25,343	-0.01%
2022/11/30	4	175.38	5	177.50	181.00	-1	25,232	0.00%
2022/11/29	14.1	180.35	4.2	179.45	177.00	9.9	25,069	0.04%
2022/11/28	16	181.19	10	182.00	184.00	6	24,844	0.02%
2022/11/25	5	179.40	8	179.38	177.50	-3	24,664	-0.01%
2022/11/24	17.3	174.46	10	176.15	178.00	7.3	24,408	0.03%
2022/11/23	3	167.00	11	168.00	169.00	-8	24,076	-0.03%
2022/11/22	12	166.13	6	164.58	163.50	6	23,799	0.03%
2022/11/21	23	162.24	11	162.00	164.00	12	23,469	0.05%
2022/11/18	32.3	173.88	13	173.27	170.00	19.3	22,849	0.08%
2022/11/17	7	186.57	12	187.63	188.50	-5	22,015	-0.02%
2022/11/16	6	180.17	8	179.88	182.50	-2	21,904	-0.01%
2022/11/15	36	183.64	10	181.50	178.50	26	21,782	0.12%
2022/11/14	8	192.75	9	193.89	193.50	-1	21,755	0.00%
2022/11/11	18	189.86	16	191.28	189.50	2	22,085	0.01%
2022/11/10	17.1	189.22	12	188.38	185.00	5.1	21,815	0.02%
2022/11/09	12.1	197.25	8	197.25	195.00	4.1	21,644	0.02%
2022/11/08	7	207.93	8	206.38	203.00	-1	21,457	0.00%
2022/11/07	8.1	210.18	5	210.80	208.00	3.1	21,297	0.01%
2022/11/04	8	210.31	10	211.75	217.00	-2	20,999	-0.01%
2022/11/03	48	202.49	6.3	208.29	212.50	41.7	20,765	0.20%
2022/11/02	6	199.67	6	200.25	200.50	0	20,781	0.00%
2022/11/01	6	202.92	5	202.80	202.00	1	20,920	0.00%
2022/10/31	8	205.50	7	206.07	205.50	1	20,907	0.00%
2022/10/28	2	198.25	7.5	202.38	207.00	-5.5	20,928	-0.03%
2022/10/27	4	187.63	5	192.30	196.00	-1	20,654	0.00%
2022/10/26	4	183.00	9	184.72	186.00	-5	20,510	-0.02%
2022/10/25	8	181.94	6	183.00	182.50	2	20,514	0.01%
2022/10/24	8	185.94	8	185.38	185.00	0	20,460	0.00%
2022/10/21	8	192.25	7	185.93	183.50	1	20,432	0.00%
2022/10/20	2	195.25	3	197.83	200.50	-1	20,179	0.00%
2022/10/19	3	205.17	1	201.00	201.00	2	20,098	0.01%
2022/10/18	2	204.25	2	205.00	205.00	0	20,078	0.00%
2022/10/17	6	199.50	6	200.75	205.00	0	20,107	0.00%
2022/10/14	4	208.88	5	211.40	206.50	-1	19,989	-0.01%
2022/10/13	1	206.00	11	204.45	200.00	-10	19,795	-0.05%
2022/10/12	17	200.24	6	205.17	207.00	11	19,691	0.06%
2022/10/11	8.1	204.78	3	203.67	201.00	5.1	19,656	0.03%
2022/10/07	1	216.50	2	220.25	221.00	-1	19,904	-0.01%
2022/10/06	5	214.50	6	214.92	218.00	-1	20,385	0.00%
2022/10/05	7	221.07	5	219.00	219.00	2	20,750	0.01%
2022/10/04	5	213.10	6.1	216.52	218.50	-1.1	21,066	0.00%
2022/10/03	3	205.83	3	208.33	209.00	0	21,333	0.00%
2022/09/30	4	207.00	5	208.20	212.00	-1	21,793	0.00%
2022/09/29	2	207.50	153.2	205.87	206.50	-151.2	22,711	-0.67%	大賣/鉅額交易
2022/09/28	10	212.60	12	208.63	205.50	-2	23,035	-0.01%
2022/09/27	1	215.00	2	216.50	219.00	-1	23,768	0.00%
2022/09/26	6	216.58	4	219.13	215.50	2	24,268	0.01%
2022/09/23	1.1	229.81	1	227.00	227.00	0.1	24,475	0.00%
2022/09/22	0	0.00	1	238.50	238.50	-1	24,749	0.00%
2022/09/21	1	234.00	1	234.50	234.50	0	24,902	0.00%
2022/09/20	1	235.00	1	235.50	235.50	0	25,011	0.00%
2022/09/19	1	234.00	2	233.00	234.00	-1	25,194	0.00%
2022/09/16	5	235.10	3	234.33	234.50	2	25,504	0.01%
2022/09/15	2	245.50	0	0.00	240.00	2	26,060	0.01%
2022/09/14	3	241.50	3	242.33	242.50	0	26,125	0.00%
2022/09/13	2	247.25	7	248.43	248.50	-5	26,249	-0.02%
2022/09/12	5	242.90	2	241.00	237.50	3	26,185	0.01%
2022/09/08	0	0.00	4	237.50	240.50	-4	26,324	-0.02%
2022/09/07	8	226.50	6	228.08	228.50	2	26,382	0.01%
2022/09/06	6	236.08	4	235.75	232.50	2	26,387	0.01%
2022/09/05	3	242.17	8.1	243.86	243.00	-5.1	26,468	-0.02%
2022/09/02	1	241.00	4	241.63	242.00	-3	26,588	-0.01%
2022/09/01	5	236.10	5	232.40	233.50	0	26,784	0.00%
2022/08/31	32	242.19	5	242.40	239.50	27	26,958	0.10%
2022/08/30	2	239.25	2	242.75	247.00	0	26,980	0.00%
2022/08/29	0	0.00	2	239.00	240.50	-2	27,013	-0.01%
2022/08/26	8	243.69	7	241.21	240.00	1	27,221	0.00%
2022/08/25	3	248.33	2	244.00	244.00	1	27,195	0.00%
2022/08/24	2	244.25	0	0.00	241.00	2	27,382	0.01%
2022/08/23	2	241.00	7	239.57	243.50	-5	27,788	-0.02%
2022/08/22	14	247.04	13	245.42	243.50	1	28,218	0.00%
2022/08/19	8	248.06	1	241.50	241.50	7	28,532	0.02%
2022/08/18	4	220.25	19	224.37	238.00	-15	28,229	-0.05%
2022/08/17	5	217.20	5	217.00	216.50	0	28,012	0.00%
2022/08/16	6	213.42	11	216.55	217.00	-5	28,013	-0.02%
2022/08/15	2	207.50	36	207.79	211.50	-34	28,004	-0.12%
2022/08/12	6	195.50	5	196.80	198.00	1	28,163	0.00%
2022/08/11	3	199.33	3	199.00	197.00	0	28,840	0.00%
2022/08/10	5	196.70	5	196.80	196.50	0	29,292	0.00%
2022/08/09	10	196.10	94	197.24	201.00	-84	29,733	-0.28%
2022/08/08	0	0.00	3	203.33	205.00	-3	29,733	-0.01%
2022/08/05	4	188.75	6	193.50	195.00	-2	29,821	-0.01%
2022/08/04	5	182.70	9	184.22	188.00	-4	29,883	-0.01%
2022/08/03	4	182.50	2	181.25	181.00	2	30,183	0.01%
2022/08/02	6	184.92	2	185.50	186.00	4	30,199	0.01%
2022/08/01	8	191.50	5	190.50	189.50	3	30,270	0.01%
2022/07/29	2	193.25	7	195.00	195.50	-5	30,443	-0.02%
2022/07/28	5	190.70	6	191.75	191.00	-1	30,465	0.00%
2022/07/27	4	185.13	3	185.67	187.00	1	30,360	0.00%
2022/07/26	4	186.50	4	188.38	186.50	0	30,392	0.00%
2022/07/25	5	186.30	10	186.25	185.50	-5	30,679	-0.02%
2022/07/22	10	188.85	6	191.00	188.00	4	30,740	0.01%
2022/07/21	1	183.00	2	185.75	186.00	-1	30,751	0.00%
2022/07/20	4	183.38	8	182.56	180.50	-4	30,838	-0.01%
2022/07/19	5	175.70	5	177.10	174.50	0	30,855	0.00%
2022/07/18	3	176.83	12	176.46	176.00	-9	30,902	-0.03%
2022/07/15	9	174.61	10	175.75	176.50	-1	30,939	0.00%
2022/07/14	4	167.50	9	173.44	175.50	-5	30,749	-0.02%
2022/07/13	19	173.97	4	169.13	166.00	15	30,353	0.05%
2022/07/12	2	162.00	9	165.17	168.50	-7	29,951	-0.02%
2022/07/11	1	169.00	10	170.25	166.50	-9	29,701	-0.03%
2022/07/08	9	169.83	6	171.50	170.50	3	29,604	0.01%
2022/07/07	25	160.82	15	162.30	168.00	10	29,163	0.03%
2022/07/06	61	161.93	7	162.36	160.50	54	28,192	0.19%
2022/07/05	24.2	162.34	35	158.97	162.00	-10.9	27,920	-0.04%
2022/07/04	24	167.75	10	168.50	170.00	14	27,225	0.05%
2022/07/01	16.1	172.58	7	172.71	170.00	9.1	26,936	0.03%
2022/06/30	21.2	194.78	9	189.06	188.50	12.2	26,824	0.05%
2022/06/29	6	203.42	11	207.55	209.00	-5	26,768	-0.02%
2022/06/28	12	205.00	10	205.40	205.00	2	27,221	0.01%
2022/06/27	5	201.90	3	204.00	204.00	2	27,511	0.01%
2022/06/24	7.7	196.81	4	197.75	196.00	3.7	27,640	0.01%
2022/06/23	19	194.66	21	196.86	197.00	-2	27,833	-0.01%
2022/06/22	11	194.09	17	189.29	188.50	-6	28,270	-0.02%
2022/06/21	14	193.64	30	192.58	199.00	-16	28,926	-0.06%
2022/06/20	11	199.45	5	196.20	192.50	6	29,007	0.02%
2022/06/17	19	198.13	15.2	200.82	204.50	3.8	29,177	0.01%
2022/06/16	7	204.21	2	203.75	201.00	5	28,823	0.02%
2022/06/15	18	205.81	14	208.14	203.50	4	29,010	0.01%
2022/06/14	14	203.96	16	208.09	211.00	-2	29,119	-0.01%
2022/06/13	18.1	212.82	5	212.30	208.50	13.1	28,965	0.05%
2022/06/10	11	210.73	14	214.54	219.00	-3	28,896	-0.01%
2022/06/09	10	208.35	12	210.79	212.00	-2	28,690	-0.01%
2022/06/08	7	200.64	11	204.68	206.50	-4	28,613	-0.01%
2022/06/07	7	199.43	6	199.75	200.50	1	28,659	0.00%
2022/06/06	17	206.00	4	202.13	202.50	13	28,801	0.05%
2022/06/02	10	209.65	11	209.82	209.00	-1	28,755	0.00%
2022/06/01	11	209.27	17	210.74	209.50	-6	28,898	-0.02%
2022/05/31	15	205.93	9	204.94	203.00	6	28,582	0.02%
2022/05/30	15	210.60	5	213.60	207.00	10	28,155	0.04%
2022/05/27	4	203.75	8	206.44	212.50	-4	27,660	-0.01%
2022/05/26	5	197.70	9.3	200.10	198.00	-4.3	27,239	-0.02%
2022/05/25	7	192.57	8	194.94	195.00	-1	28,257	0.00%
2022/05/24	8	193.56	2.1	192.42	191.00	5.9	28,262	0.02%
2022/05/23	8	197.75	2	195.75	194.50	6	28,328	0.02%
2022/05/20	5	199.10	6	201.50	200.50	-1	28,185	0.00%
2022/05/19	20	192.93	16.1	193.49	200.50	3.9	27,834	0.01%
2022/05/18	12.1	189.02	21	191.21	193.50	-8.9	27,147	-0.03%
2022/05/17	9	180.39	31.2	183.65	186.50	-22.2	26,881	-0.08%
2022/05/16	7	176.71	31	176.26	178.50	-24	26,522	-0.09%
2022/05/13	8	165.13	14	165.79	169.00	-6	26,300	-0.02%
2022/05/12	12.1	167.83	2	165.25	165.50	10.1	26,146	0.04%
2022/05/11	21	175.64	16	176.28	173.00	5	26,127	0.02%
2022/05/10	7	170.36	13	171.35	173.00	-6	26,129	-0.02%
2022/05/09	9	170.72	14	170.43	170.00	-5	26,308	-0.02%
2022/05/06	6	167.67	7	168.64	172.50	-1	26,350	0.00%
2022/05/05	9	170.72	11	172.68	173.50	-2	26,415	-0.01%
2022/05/04	10.1	169.50	20	167.40	167.00	-9.9	26,359	-0.04%
2022/05/03	13.3	172.91	3	172.33	171.50	10.3	26,392	0.04%
2022/04/29	9	176.56	22	176.11	174.00	-13	26,523	-0.05%
2022/04/28	7.1	172.06	4	172.00	169.50	3.1	26,444	0.01%
2022/04/27	5	168.00	6	172.00	175.00	-1	26,567	0.00%
2022/04/26	2	173.00	4	174.75	175.00	-2	26,696	-0.01%
2022/04/25	10.1	170.85	6	170.83	169.50	4.1	26,938	0.02%
2022/04/22	9	181.89	11	181.73	180.50	-2	26,942	-0.01%
2022/04/21	15	185.53	8	185.69	185.00	7	27,071	0.03%
2022/04/20	12	182.67	10	182.80	179.00	2	27,297	0.01%
2022/04/19	19	177.08	16	177.56	177.00	3	27,306	0.01%
2022/04/18	6	171.08	3	170.50	169.50	3	27,393	0.01%
2022/04/15	17	173.79	1	175.50	170.50	16	27,735	0.06%
2022/04/14	6	175.67	15	178.63	179.50	-9	28,304	-0.03%
2022/04/13	2	169.75	6	172.58	173.00	-4	28,427	-0.01%
2022/04/12	4	168.38	3	169.33	169.50	1	28,619	0.00%
2022/04/11	11	169.36	4	167.38	168.00	7	28,722	0.02%
2022/04/08	8	171.50	8	174.25	174.50	0	28,998	0.00%
2022/04/07	12	173.92	8	170.13	168.00	4	28,841	0.01%
2022/04/06	8	177.00	2	175.50	176.50	6	28,591	0.02%
2022/04/01	8	180.13	4	179.88	180.50	4	28,306	0.01%
2022/03/31	5	182.80	19	183.76	185.00	-14	28,140	-0.05%
2022/03/30	9	177.94	6	180.75	179.50	3	28,215	0.01%
2022/03/29	4	178.75	3	179.17	179.50	1	27,933	0.00%
2022/03/28	11	178.82	13	180.12	181.50	-2	27,650	-0.01%
2022/03/25	22	177.00	20	176.88	177.00	2	27,280	0.01%
2022/03/24	8	161.06	16	165.25	172.50	-8	26,557	-0.03%
2022/03/23	14	155.79	10	155.55	157.00	4	25,865	0.02%
2022/03/22	2	143.50	31	150.06	153.00	-29	26,108	-0.11%
2022/03/21	3	145.33	1	147.00	144.50	2	25,879	0.01%
2022/03/18	7	143.07	14	145.14	145.50	-7	26,077	-0.03%
2022/03/17	1	140.00	2.1	139.71	140.00	-1.1	25,941	0.00%
2022/03/16	3	130.17	5	129.90	130.00	-2	25,870	-0.01%
2022/03/15	17	128.71	1	127.00	126.50	16	26,235	0.06%
2022/03/14	4	130.63	3	134.33	136.00	1	26,500	0.00%
2022/03/11	3	131.50	8	131.31	132.00	-5	26,591	-0.02%
2022/03/10	11.1	133.71	1	132.00	131.00	10.1	26,570	0.04%
2022/03/09	6.1	131.87	31.1	132.74	134.50	-25	26,616	-0.09%
2022/03/08	7	131.71	5	131.80	130.00	2	26,447	0.01%
2022/03/07	8.2	140.02	6	138.33	138.00	2.2	26,398	0.01%
2022/03/04	4	145.50	3	147.00	147.00	1	26,573	0.00%
2022/03/03	8	146.94	2	148.75	146.50	6	26,961	0.02%
2022/03/02	12	147.42	2	147.50	146.50	10	27,141	0.04%
2022/03/01	5	149.50	8	150.13	150.00	-3	27,201	-0.01%
2022/02/25	9	150.06	6	150.17	147.50	3	27,962	0.01%
2022/02/24	7	150.29	9	151.33	147.00	-2	26,920	-0.01%
2022/02/23	7	152.21	12.2	151.34	152.50	-5.2	27,583	-0.02%
2022/02/22	4	146.63	5	147.20	146.00	-1	28,880	0.00%
2022/02/21	4	147.50	15	148.37	149.00	-11	28,897	-0.04%
2022/02/18	12	146.96	3	147.17	146.00	9	28,964	0.03%
2022/02/17	9	144.50	18	144.69	146.00	-9	28,875	-0.03%
2022/02/16	15	141.27	6	140.67	140.50	9	28,656	0.03%
2022/02/15	13.1	140.47	5	138.70	138.00	8.1	28,612	0.03%
2022/02/14	5	142.90	3	141.50	141.50	2	28,361	0.01%
2022/02/11	5	148.90	3	148.50	148.50	2	28,145	0.01%
2022/02/10	17	155.68	6	153.25	152.00	11	28,105	0.04%
2022/02/09	3	156.67	8	158.00	156.50	-5	27,722	-0.02%
2022/02/08	3	155.17	2	154.00	154.00	1	27,684	0.00%
2022/02/07	2	154.00	3	155.83	157.50	-1	27,610	0.00%
2022/01/26	2	146.75	1	146.50	146.50	1	27,338	0.00%
2022/01/25	9	151.67	4	147.50	147.50	5	27,662	0.02%
2022/01/24	4	149.63	4	154.00	154.50	0	27,855	0.00%
2022/01/21	5	155.40	7	154.00	153.00	-2	27,721	-0.01%
2022/01/20	6.2	156.01	3	156.33	155.50	3.2	27,787	0.01%
2022/01/19	8	158.19	12	158.63	160.00	-4	27,546	-0.01%
2022/01/18	1	153.00	18	155.58	157.50	-17	27,586	-0.06%
2022/01/17	3	149.50	2	152.50	153.00	1	27,342	0.00%
2022/01/14	4	141.63	23.1	146.51	149.50	-19.1	27,570	-0.07%
2022/01/13	9.1	142.18	8.1	142.49	145.50	1	27,268	0.00%
2022/01/12	3.1	148.19	6	145.92	146.00	-2.9	26,742	-0.01%
2022/01/11	16	150.31	16.1	149.81	148.00	-0.1	26,472	0.00%
2022/01/10	10.1	146.76	7	147.71	147.00	3.1	26,245	0.01%
2022/01/07	11	153.41	7	153.21	150.00	4	25,915	0.02%
2022/01/06	5	153.90	5	157.10	158.50	0	25,141	0.00%
2022/01/05	19	157.50	6	155.75	152.00	13	24,830	0.05%
2022/01/04	16	155.03	6	156.08	156.50	10	24,805	0.04%
2022/01/03	3.1	155.97	3	156.50	155.00	0.1	24,513	0.00%
2021/12/30	1	145.50	4	149.25	151.00	-3	23,918	-0.01%
2021/12/29	3	146.83	4	146.50	146.00	-1	23,910	0.00%
2021/12/28	4	148.25	9	147.78	148.50	-5	24,017	-0.02%
2021/12/27	16	148.69	14	149.96	146.50	2	23,982	0.01%
2021/12/24	12	148.83	13	148.35	148.00	-1	23,720	0.00%
2021/12/23	1	141.50	1	142.50	142.50	0	22,952	0.00%
2021/12/22	0	0.00	7.1	138.01	138.00	-7.1	23,031	-0.03%
2021/12/21	8	135.31	4	135.88	136.50	4	23,073	0.02%
2021/12/20	42.1	139.36	25	134.90	134.00	17.1	23,026	0.07%
2021/12/17	4	141.88	12	142.58	143.00	-8	23,008	-0.03%
2021/12/16	12	140.21	17	142.09	143.00	-5	22,816	-0.02%
2021/12/15	7	133.93	7	134.64	135.00	0	22,129	0.00%
2021/12/14	3	131.67	4	133.75	135.00	-1	21,914	0.00%
2021/12/13	19	136.26	5	135.50	135.00	14	21,607	0.06%
2021/12/10	0	0.00	2	133.50	136.00	-2	21,243	-0.01%
2021/12/09	9	133.11	8	131.50	131.50	1	20,944	0.00%
2021/12/08	11	129.32	6	130.58	133.00	5	20,495	0.02%
2021/12/07	1	123.00	3	125.17	129.00	-2	20,086	-0.01%
2021/12/06	6	120.58	7	122.21	123.00	-1	19,850	-0.01%
2021/12/03	3	123.50	7	126.21	127.00	-4	19,809	-0.02%
2021/12/02	6	122.42	7	118.29	118.00	-1	19,497	-0.01%
2021/12/01	7	120.71	5	121.40	122.00	2	19,303	0.01%
2021/11/30	6	126.25	7	125.79	125.50	-1	19,069	-0.01%
2021/11/29	3	116.17	5	119.20	123.00	-2	18,690	-0.01%
2021/11/26	16	118.16	3	116.67	116.50	13	18,253	0.07%
2021/11/25	4	121.50	5	121.70	124.00	-1	18,128	-0.01%
2021/11/24	14	121.50	14	121.57	121.50	0	18,025	0.00%
2021/11/23	6	118.75	20	120.70	122.00	-14	17,380	-0.08%
2021/11/22	26	119.08	14	119.61	121.00	12	17,102	0.07%
2021/11/19	6	113.08	37	115.68	117.00	-31	16,077	-0.19%
2021/11/18	0	0.00	2	106.00	106.50	-2	14,565	-0.01%
2021/11/17	2	95.05	3.5	95.63	97.00	-1.5	14,477	-0.01%
2021/11/16	1	93.50	3	92.90	93.00	-2	14,555	-0.01%
2021/11/15	13	93.82	11	93.33	92.90	2	14,594	0.01%
2021/11/12	12	92.96	13	93.77	94.00	-1	14,618	-0.01%
2021/11/11	15	90.50	20	91.25	91.30	-5	14,472	-0.03%
2021/11/10	21	91.40	23	90.42	90.40	-2	14,615	-0.01%
2021/11/09	2	91.10	8	92.35	90.40	-6	14,599	-0.04%
2021/11/08	12	90.43	0	0.00	88.30	12	14,387	0.08%
2021/11/05	10	89.10	12	91.55	93.40	-2	14,490	-0.01%
2021/11/04	9	91.72	0	0.00	90.60	9	14,242	0.06%
2021/11/03	5	94.82	2	93.70	93.70	3	14,336	0.02%
2021/11/02	11	95.25	9	95.08	93.10	2	14,258	0.01%
2021/11/01	4	95.30	14	94.23	95.60	-10	13,772	-0.07%
2021/10/29	7	91.33	1	91.60	91.90	6	13,483	0.04%
2021/10/28	1	90.60	3.2	92.41	90.90	-2.2	13,464	-0.02%
2021/10/27	6	88.15	0	0.00	88.20	6	13,179	0.05%
2021/10/26	1	90.00	8	88.74	88.30	-7	13,181	-0.05%
2021/10/25	5	86.50	2	86.70	87.10	3	12,835	0.02%
2021/10/22	3.5	85.86	21.4	84.82	86.60	-17.9	12,899	-0.14%
2021/10/21	1	80.80	4	82.10	81.10	-3	12,593	-0.02%
2021/10/20	7	81.37	2	81.25	81.10	5	12,804	0.04%
2021/10/19	4	81.23	14.2	81.62	82.00	-10.2	12,849	-0.08%
2021/10/18	7	78.54	10	79.90	80.50	-3	12,887	-0.02%
2021/10/15	0	0.00	20	78.51	79.00	-20	13,101	-0.15%
2021/10/14	8	75.48	1	75.10	74.50	7	13,458	0.05%
2021/10/13	3	77.20	2	77.30	77.30	1	13,687	0.01%
2021/10/12	1	78.90	10	79.06	78.90	-9	13,570	-0.07%
2021/10/08	0	0.00	6	74.25	74.00	-6	13,284	-0.05%
2021/10/07	1	71.30	5	72.50	72.60	-4	13,358	-0.03%
2021/10/06	7	71.23	6	72.50	70.70	1	13,536	0.01%
2021/10/05	1	65.60	2	68.55	70.60	-1	13,501	-0.01%
2021/10/04	4	70.13	0	0.00	69.00	4	13,401	0.03%
2021/10/01	2	72.10	0	0.00	72.50	2	13,377	0.01%
2021/09/30	5	73.52	3	74.00	73.80	2	13,553	0.01%
2021/09/29	23	74.40	0	0.00	73.10	23	13,839	0.17%
2021/09/28	11	80.07	11	80.15	78.70	0	13,692	0.00%
2021/09/27	4	81.93	2	83.10	82.40	2	13,539	0.01%
2021/09/24	4	80.33	35	81.15	82.50	-31	13,495	-0.23%
2021/09/23	7	76.79	35	78.43	78.80	-28	13,274	-0.21%
2021/09/22	2	75.75	5	74.30	75.70	-3	13,293	-0.02%
2021/09/17	4	75.95	1	76.30	75.70	3	13,406	0.02%
2021/09/16	1	75.90	1	76.80	76.50	0	13,475	0.00%
2021/09/15	3	76.40	4	76.20	76.20	-1	13,604	-0.01%
2021/09/14	2	77.80	0	0.00	78.10	2	13,889	0.01%
2021/09/13	21	78.36	13	78.59	77.50	8	14,245	0.06%
2021/09/10	3	78.40	16.1	79.07	78.90	-13.1	14,266	-0.09%
2021/09/09	3	76.33	3	77.67	77.30	0	14,264	0.00%
2021/09/08	3	76.07	20	76.25	76.30	-17	14,439	-0.12%
2021/09/07	14	73.91	3	75.10	75.20	11	14,533	0.08%
2021/09/06	3	75.37	2	76.45	75.20	1	14,779	0.01%
2021/09/03	5	76.06	0	0.00	75.80	5	14,783	0.03%
2021/09/02	21	77.87	7	76.34	75.80	14	14,745	0.09%
2021/09/01	13	78.70	7	79.03	78.50	6	14,701	0.04%
2021/08/31	11	77.25	0	0.00	78.30	11	14,683	0.07%
2021/08/30	9	80.97	10	80.80	80.50	-1	14,568	-0.01%
2021/08/27	30	82.37	25	82.18	82.40	5	14,439	0.03%
2021/08/26	0	0.00	13	79.64	80.30	-13	14,087	-0.09%
2021/08/25	5	77.00	1	76.70	77.00	4	14,095	0.03%
2021/08/24	4	76.68	0	0.00	76.00	4	14,144	0.03%
2021/08/23	26	77.57	17	77.48	77.50	9	14,026	0.06%
2021/08/20	11	75.64	22	76.49	77.20	-11	13,897	-0.08%
2021/08/19	5	75.32	6	75.68	73.00	-1	13,602	-0.01%
2021/08/18	2	74.80	9	75.41	77.10	-7	13,620	-0.05%
2021/08/17	7	73.01	0	0.00	71.70	7	13,630	0.05%
2021/08/16	2.2	75.82	1	74.10	76.20	1.2	13,559	0.01%
2021/08/13	6	77.32	2	76.55	76.00	4	13,425	0.03%
2021/08/12	2.1	77.37	1	78.80	78.80	1.1	13,651	0.01%
2021/08/11	6	79.23	2	79.00	77.20	4	13,660	0.03%
2021/08/10	0	0.00	2	81.50	82.80	-2	13,480	-0.01%
2021/08/09	14	82.36	3	81.80	80.90	11	13,602	0.08%
2021/08/06	2	88.20	4	87.20	87.30	-2	13,439	-0.01%
2021/08/05	5	88.06	1	88.30	88.30	4	13,551	0.03%
2021/08/04	3	88.13	4	88.05	88.20	-1	13,790	-0.01%
2021/08/03	2	87.85	4	87.25	87.80	-2	13,794	-0.01%
2021/08/02	10	82.12	6	81.62	83.10	4	13,646	0.03%
2021/07/30	4	81.60	0	0.00	80.60	4	13,528	0.03%
2021/07/29	7	81.64	5	83.10	83.10	2	13,469	0.01%
2021/07/28	6	79.97	4	81.03	82.20	2	13,456	0.01%
2021/07/27	7	86.50	2	86.45	85.10	5	13,395	0.04%
2021/07/26	7	90.94	5	89.16	89.70	2	13,392	0.01%
2021/07/23	4	87.25	0	0.00	87.20	4	13,495	0.03%
2021/07/22	4	86.43	4	87.00	86.70	0	13,627	0.00%
2021/07/21	12	87.58	1	91.70	84.70	11	13,517	0.08%
2021/07/20	15.2	90.86	7	91.29	91.70	8.2	13,586	0.06%
2021/07/19	3	87.80	4	88.25	89.60	-1	13,331	-0.01%
2021/07/16	6.3	83.40	1	83.20	83.00	5.3	13,088	0.04%
2021/07/15	4	83.85	3	84.30	83.80	1	13,148	0.01%
2021/07/14	10.1	85.56	1	85.00	85.10	9.1	13,153	0.07%
2021/07/13	12	86.12	1	87.80	85.80	11	13,029	0.08%
2021/07/12	9.7	83.24	10	84.49	84.20	-0.3	12,905	0.00%
2021/07/09	2	83.05	1	83.50	83.20	1	12,932	0.01%
2021/07/08	5	80.94	7	81.67	82.10	-2	12,967	-0.02%
2021/07/07	1.9	81.69	7.2	81.67	81.60	-5.3	12,863	-0.04%
2021/07/06	3	80.53	5	81.34	80.10	-2	12,696	-0.02%
2021/07/05	3	77.23	1	75.90	77.50	2	12,519	0.02%
2021/07/01	1	75.20	309	75.01	74.20	-308	12,619	-2.44%	大賣/鉅額交易
2021/06/30	7	74.39	9	74.18	74.60	-2	12,526	-0.02%
2021/06/29	7	74.20	2	75.40	74.10	5	12,405	0.04%
2021/06/28	1	73.60	3	75.47	75.60	-2	12,425	-0.02%
2021/06/25	2	73.45	3	73.73	73.40	-1	12,329	-0.01%
2021/06/24	14	73.02	8	73.40	73.50	6	12,357	0.05%
2021/06/23	2	75.15	7	75.01	74.80	-5	12,292	-0.04%
2021/06/22	0	0.00	2	73.90	72.40	-2	12,022	-0.02%
2021/06/21	0	0.00	1	70.10	70.40	-1	11,687	-0.01%
2021/06/17	2	70.20	4	71.30	71.20	-2	11,722	-0.02%
2021/06/16	7	70.16	3	69.30	69.30	4	11,791	0.03%
2021/06/15	1	68.90	1	67.80	67.80	0	11,687	0.00%
2021/06/11	1	63.80	0	0.00	63.60	1	11,555	0.01%
2021/06/09	1	64.10	5	65.10	65.00	-4	11,889	-0.03%
2021/06/08	0	0.00	1	66.20	64.80	-1	11,937	-0.01%
2021/06/07	0	0.00	10	62.90	64.10	-10	11,934	-0.08%
2021/06/04	0	0.00	1	65.10	64.30	-1	11,845	-0.01%
2021/06/03	1	65.60	1	65.80	65.80	0	11,859	0.00%
2021/06/02	0	0.00	1	65.00	64.30	-1	11,861	-0.01%
2021/06/01	2	63.10	11.1	63.23	64.00	-9.1	11,763	-0.08%
2021/05/28	6	61.50	1	61.50	61.50	5	11,730	0.04%
2021/05/27	5	60.98	0	0.00	60.80	5	11,814	0.04%
2021/05/26	3.4	60.97	10	61.71	62.00	-6.6	11,829	-0.06%
2021/05/25	1	61.00	13	60.98	62.10	-12	11,766	-0.10%
2021/05/21	10	57.77	0	0.00	57.60	10	11,816	0.08%
2021/05/20	1	59.10	12	58.15	57.50	-11	11,905	-0.09%
2021/05/19	2	54.80	2	56.50	56.80	0	11,823	0.00%
2021/05/18	4	55.50	3	55.87	55.80	1	12,099	0.01%
2021/05/17	4	53.38	1	54.40	52.20	3	12,110	0.02%
2021/05/14	1.2	56.96	13	57.39	56.80	-11.8	11,978	-0.10%
2021/05/13	13	55.53	0	0.00	55.20	13	11,918	0.11%
2021/05/12	2	54.30	4	52.43	54.50	-2	11,847	-0.02%
2021/05/11	6	56.73	0	0.00	55.30	6	11,750	0.05%
2021/05/10	2	60.60	0	0.00	59.90	2	12,020	0.02%
2021/05/07	1	61.20	0	0.00	61.40	1	12,225	0.01%
2021/05/06	2	59.75	0	0.00	59.00	2	12,352	0.02%
2021/05/05	2	60.30	10	59.00	58.90	-8	12,507	-0.06%
2021/05/04	6	63.57	2	61.55	60.50	4	12,696	0.03%
2021/05/03	1	65.40	8	64.85	63.00	-7	12,729	-0.05%
2021/04/29	3	67.50	2	67.50	66.40	1	12,823	0.01%
2021/04/28	1	65.90	0	0.00	65.70	1	12,537	0.01%
2021/04/27	0	0.00	3	63.33	62.30	-3	12,354	-0.02%
2021/04/26	3	62.70	0.5	62.00	62.80	2.6	12,303	0.02%
2021/04/23	0	0.00	19	60.08	61.40	-19	11,914	-0.16%
2021/04/22	0	0.00	2	57.50	55.90	-2	11,783	-0.02%
2021/04/21	9.5	58.40	7	57.90	57.30	2.5	11,799	0.02%
2021/04/20	5	56.80	18	57.11	57.40	-13	11,736	-0.11%
2021/04/16	2	55.20	800	55.29	55.20	-798	11,708	-6.82%	大賣/鉅額交易
2021/04/15	0	0.00	14	55.77	56.00	-14	11,723	-0.12%
2021/04/14	4	52.93	2	53.30	52.90	2	11,656	0.02%
2021/04/13	3	54.57	8	53.98	54.00	-5	11,682	-0.04%
2021/04/12	3	55.00	6	55.08	54.60	-3	12,037	-0.02%
2021/04/09	13	55.39	4	55.55	55.30	9	12,358	0.07%
2021/04/08	3	56.80	7	56.94	57.00	-4	12,227	-0.03%
2021/04/07	1	56.60	13	56.55	56.70	-12	12,186	-0.10%
2021/04/06	2	54.90	0	0.00	54.90	2	12,081	0.02%
2021/04/01	0	0.00	1	55.40	55.00	-1	12,093	-0.01%
2021/03/31	0	0.00	5	54.98	55.10	-5	12,061	-0.04%
2021/03/30	1	53.90	2	53.90	54.20	-1	12,004	-0.01%
2021/03/29	10	54.46	1	55.00	54.20	9	12,152	0.07%
2021/03/26	0	0.00	8	54.34	54.50	-8	12,295	-0.07%
2021/03/25	2	53.60	0	0.00	53.30	2	12,454	0.02%
2021/03/23	14	53.56	1	53.70	53.40	13	13,027	0.10%
2021/03/22	7	54.76	8	54.70	54.70	-1	13,350	-0.01%
2021/03/19	30	53.81	24	54.05	54.80	6	13,461	0.04%
2021/03/18	3	53.67	12	54.04	53.90	-9	13,316	-0.07%
2021/03/17	17	53.01	1	53.00	52.60	16	13,694	0.12%
2021/03/16	0	0.00	26	53.19	53.50	-26	13,719	-0.19%
2021/03/15	3	50.77	19	51.69	52.10	-16	13,566	-0.12%
2021/03/12	3	49.53	0	0.00	50.40	3	13,435	0.02%
2021/03/11	0	0.00	8	50.94	51.10	-8	13,364	-0.06%
2021/03/10	2	49.13	1	50.00	49.20	1	13,455	0.01%
2021/03/09	1	50.40	0	0.00	49.40	1	13,567	0.01%
2021/03/08	5	49.20	3	48.87	49.20	2	13,596	0.01%
2021/03/05	10	49.57	0	0.00	49.00	10	13,605	0.07%
2021/03/04	6	50.57	0	0.00	50.20	6	13,548	0.04%
2021/03/03	3	50.60	0	0.00	50.90	3	13,466	0.02%
2021/03/02	6	51.05	9	52.39	50.80	-3	13,458	-0.02%
2021/02/24	24	50.38	0	0.00	49.70	24	13,605	0.18%
2021/02/23	3	51.97	8	51.66	51.40	-5	13,783	-0.04%
2021/02/22	1	53.80	0	0.00	53.00	1	13,846	0.01%
2021/02/19	0	0.00	9	52.74	52.60	-9	13,716	-0.07%
2021/02/18	3	49.57	11	51.38	52.60	-8	13,480	-0.06%
2021/02/17	29	49.20	1	50.10	49.35	28	13,096	0.21%
2021/02/05	10	48.03	0	0.00	48.05	10	12,921	0.08%
2021/02/04	0	0.00	3	48.93	48.50	-3	12,838	-0.02%
2021/02/03	4	49.38	0	0.00	49.90	4	12,713	0.03%
2021/02/02	2	49.55	1	49.70	49.60	1	12,568	0.01%
2021/02/01	3	50.40	6	50.10	50.50	-3	12,400	-0.02%
2021/01/29	0	0.00	3	49.32	49.10	-3	11,970	-0.03%
2021/01/28	3	49.02	7	49.17	47.20	-4	11,788	-0.03%
2021/01/27	0	0.00	2	49.58	49.55	-2	11,599	-0.02%
2021/01/26	0	0.00	4	49.33	49.25	-4	11,336	-0.04%
2021/01/25	2	47.70	15	48.77	48.60	-13	11,053	-0.12%
2021/01/22	13	47.71	16	47.85	48.10	-3	10,747	-0.03%
2021/01/21	5	45.43	9	44.85	45.35	-4	10,434	-0.04%
2021/01/20	2	43.63	34	44.11	43.35	-32	10,307	-0.31%
2021/01/19	2	44.15	0	0.00	44.55	2	10,227	0.02%
2021/01/18	2	43.30	2	43.90	44.80	0	10,163	0.00%
2021/01/15	9	44.89	2	45.45	44.30	7	10,066	0.07%
2021/01/14	0	0.00	2	45.70	45.25	-2	9,898	-0.02%
2021/01/13	5	45.95	5	46.28	46.05	0	9,753	0.00%
2021/01/12	2	46.28	0	0.00	46.30	2	9,641	0.02%
2021/01/08	10	47.76	1	47.25	47.45	9	9,504	0.09%
2021/01/05	1	49.55	0	0.00	49.00	1	9,338	0.01%
2021/01/04	1	47.80	11	48.76	48.50	-10	8,979	-0.11%
2020/12/28	1	46.05	3	46.02	46.65	-2	8,355	-0.02%
2020/12/25	0	0.00	50	45.00	45.30	-50	8,273	-0.60%
2020/12/24	3	45.75	10	45.50	45.45	-7	8,225	-0.09%
2020/12/23	1	45.85	2	46.95	45.85	-1	8,175	-0.01%
2020/12/22	3	45.52	3	46.15	45.50	0	8,084	0.00%
2020/12/21	11	46.24	14	47.01	48.20	-3	7,859	-0.04%
2020/12/18	5	47.33	8	48.17	46.10	-3	7,645	-0.04%
2020/12/17	0	0.00	14	46.06	46.30	-14	7,137	-0.20%
2020/12/16	13	47.03	18	46.52	46.90	-5	6,983	-0.07%
2020/12/15	7	44.75	0	0.00	43.80	7	6,570	0.11%
2020/12/14	0	0.00	10	45.43	46.00	-10	6,367	-0.16%
2020/12/11	24	45.34	72	44.97	45.40	-48	6,225	-0.77%
2020/12/10	1	43.30	5	43.49	43.45	-4	5,707	-0.07%
2020/12/09	10	42.20	0	0.00	42.20	10	5,573	0.18%
2020/12/08	0	0.00	1	42.95	42.85	-1	5,507	-0.02%
2020/12/07	1	43.35	0	0.00	42.90	1	5,773	0.02%
2020/12/04	2	43.33	9	43.29	43.05	-7	5,885	-0.12%
2020/12/03	1	43.25	2	43.00	42.75	-1	5,731	-0.02%
2020/12/02	0	0.00	4	43.04	42.55	-4	5,636	-0.07%
2020/12/01	5	41.55	12	42.20	42.50	-7	5,581	-0.13%
2020/11/30	1	41.00	0	0.00	41.00	1	5,576	0.02%
2020/11/26	1	41.80	1	42.50	41.95	0	5,804	0.00%
2020/11/25	0	0.00	2	42.40	41.90	-2	5,880	-0.03%
2020/11/24	3	42.35	4	42.80	42.10	-1	6,174	-0.02%
2020/11/23	3	42.77	4	43.16	42.80	-1	6,054	-0.02%
2020/11/20	10	41.66	17	41.76	41.90	-7	5,885	-0.12%
2020/11/19	0	0.00	3	40.70	40.70	-3	5,592	-0.05%
2020/11/18	1	39.75	9	39.76	39.95	-8	5,521	-0.14%
2020/11/17	1	39.05	1	39.15	38.90	0	5,601	0.00%
2020/11/16	1	39.15	0	0.00	39.35	1	5,868	0.02%
2020/11/11	0	0.00	1	39.75	39.85	-1	6,551	-0.02%
2020/11/10	1	39.35	1	39.70	39.40	0	6,801	0.00%
2020/11/05	1	40.15	12	39.68	39.30	-11	7,547	-0.15%
2020/11/03	0	0.00	2	38.90	39.00	-2	7,663	-0.03%
2020/11/02	0	0.00	2	38.00	38.60	-2	7,743	-0.03%
2020/10/30	7	38.55	0	0.00	38.25	7	7,765	0.09%
2020/10/29	0	0.00	4	38.63	39.05	-4	7,884	-0.05%
2020/10/28	0	0.00	5	39.25	39.20	-5	7,902	-0.06%
2020/10/26	0	0.00	1	39.20	39.10	-1	7,938	-0.01%
2020/10/19	2	38.73	0	0.00	38.85	2	8,349	0.02%
2020/10/14	5	39.50	6	39.63	39.65	-1	8,656	-0.01%
2020/10/13	12	37.87	0	0.00	38.10	12	8,795	0.14%
2020/10/12	0	0.00	20	38.43	37.50	-20	8,885	-0.23%
2020/10/08	26	38.76	1	38.80	38.35	25	8,979	0.28%
2020/10/06	1	38.90	0	0.00	39.05	1	9,384	0.01%
2020/10/05	1	38.00	0	0.00	38.55	1	9,582	0.01%
2020/09/25	7	37.52	7	37.40	37.60	0	10,413	0.00%
2020/09/24	7	38.58	0	0.00	38.55	7	10,511	0.07%
2020/09/23	1	39.80	0	0.00	39.55	1	10,802	0.01%
2020/09/22	3	39.53	0	0.00	40.05	3	11,084	0.03%
2020/09/18	2	40.45	0	0.00	40.70	2	11,199	0.02%
2020/09/17	4	40.90	3	41.05	40.85	1	11,195	0.01%
2020/09/16	5	41.40	0	0.00	41.30	5	11,249	0.04%
2020/09/15	3	41.90	7	42.29	41.65	-4	11,338	-0.04%
2020/09/14	5	41.50	0	0.00	41.70	5	11,693	0.04%
2020/09/11	1	40.45	108	40.60	41.10	-107	12,061	-0.89%	大賣/鉅額交易
2020/09/10	10	42.00	8	41.54	40.80	2	12,189	0.02%
2020/09/09	14	41.22	16	41.34	41.15	-2	12,078	-0.02%
2020/09/07	2	40.10	0	0.00	40.10	2	12,136	0.02%
2020/09/02	0	0.00	9	41.29	41.15	-9	13,279	-0.07%
2020/09/01	2	40.70	1	40.70	40.60	1	13,354	0.01%
2020/08/28	6	41.73	19	41.73	41.40	-13	13,442	-0.10%
2020/08/26	0	0.00	22	39.86	39.80	-22	13,449	-0.16%
2020/08/25	8	39.48	1	39.20	40.10	7	13,704	0.05%
2020/08/24	22	38.69	0	0.00	38.95	22	13,789	0.16%
2020/08/21	4	38.54	3	39.07	38.50	1	14,062	0.01%
2020/08/20	14	38.31	0	0.00	38.50	14	14,188	0.10%
2020/08/19	5	40.26	3	41.55	40.10	2	14,272	0.01%
2020/08/18	17	41.66	1	41.20	41.20	16	14,805	0.11%
2020/08/17	7	43.26	4	44.13	43.50	3	15,335	0.02%
2020/08/14	7	43.41	3	43.70	43.55	4	15,665	0.03%
2020/08/13	15	43.83	22	44.35	44.00	-7	16,035	-0.04%
2020/08/11	1	41.00	0	0.00	41.30	1	15,714	0.01%
2020/08/10	4	40.95	15	41.38	40.60	-11	15,931	-0.07%
2020/08/07	1	40.50	0	0.00	40.20	1	16,099	0.01%
2020/08/06	0	0.00	17	41.62	41.10	-17	16,466	-0.10%
2020/08/04	1	41.25	3	41.93	41.50	-2	17,247	-0.01%
2020/07/31	1	40.95	0	0.00	40.85	1	17,766	0.01%
2020/07/30	0	0.00	5	41.35	41.40	-5	17,869	-0.03%
2020/07/29	1	40.05	0.7	40.65	40.90	0.3	17,928	0.00%
2020/07/28	5	40.05	0	0.00	39.45	5	17,901	0.03%
2020/07/24	2	41.65	0	0.00	41.30	2	17,873	0.01%
2020/07/23	2	42.00	2	42.10	42.00	0	17,960	0.00%
2020/07/22	0	0.00	11	42.54	42.80	-11	18,107	-0.06%
2020/07/21	0	0.00	7	41.39	41.50	-7	17,986	-0.04%
2020/07/20	2	39.05	3	39.60	39.65	-1	17,840	-0.01%
2020/07/17	9	40.08	1	40.00	39.85	8	17,837	0.04%
2020/07/16	75	43.39	20	43.10	43.25	55	17,635	0.31%
2020/07/15	366	42.44	4	42.69	42.50	362	17,423	2.08%	大買/鉅額交易
2020/07/14	6	43.14	0	0.00	42.50	6	17,379	0.03%
2020/07/13	0	0.00	2	44.23	44.50	-2	17,295	-0.01%
2020/07/10	3	41.87	1	42.45	42.50	2	17,133	0.01%
2020/07/09	4	41.83	2	41.70	41.95	2	16,925	0.01%
2020/07/08	2	43.58	0	0.00	43.85	2	16,649	0.01%
2020/07/07	23	44.47	3	43.50	43.50	20	16,597	0.12%
2020/07/06	0	0.00	1	45.00	44.00	-1	16,597	-0.01%
2020/07/03	0	0.00	2	43.18	43.00	-2	16,418	-0.01%
2020/07/02	6	43.33	24	43.02	43.95	-18	16,271	-0.11%
2020/07/01	0	0.00	9	41.83	41.95	-9	15,947	-0.06%
2020/06/30	0	0.00	4	40.65	40.60	-4	15,644	-0.03%
2020/06/29	3	40.65	0	0.00	40.65	3	15,658	0.02%
2020/06/23	3	40.68	6	40.91	40.65	-3	15,686	-0.02%
2020/06/22	1	40.55	1	41.05	40.55	0	15,677	0.00%
2020/06/19	117	41.03	17	40.68	40.50	100	15,803	0.63%	大買/
2020/06/18	28	40.18	45	39.62	40.60	-17	15,511	-0.11%
2020/06/17	1	38.25	1	38.65	38.40	0	15,081	0.00%
2020/06/16	0	0.00	7	38.34	38.75	-7	15,016	-0.05%
2020/06/15	1	37.50	2	38.10	37.70	-1	15,009	-0.01%
2020/06/12	5	37.97	10	37.30	37.95	-5	14,993	-0.03%
2020/06/11	9	38.05	2	38.70	38.20	7	14,908	0.05%
2020/06/10	4	37.49	4	37.46	38.05	0	14,791	0.00%
2020/06/09	49	38.29	0	0.00	37.35	49	14,569	0.34%
2020/06/08	5	40.81	3	41.08	40.55	2	13,891	0.01%
2020/06/05	4	40.43	9	40.52	40.80	-5	13,694	-0.04%
2020/06/04	12	40.65	5	40.35	40.35	7	13,703	0.05%
2020/06/03	7	41.38	2	41.75	41.10	5	13,553	0.04%
2020/06/02	3	41.27	1	41.55	41.00	2	13,320	0.02%
2020/06/01	6	41.02	3	41.55	41.85	3	13,121	0.02%
2020/05/29	4	40.99	2	41.20	40.60	2	12,818	0.02%
2020/05/28	4	40.95	1	41.70	40.55	3	12,660	0.02%
2020/05/27	10	41.78	2	42.10	41.60	8	12,319	0.06%
2020/05/26	6	42.07	4	42.06	41.70	2	12,135	0.02%
2020/05/25	26	42.11	25	42.18	42.30	1	11,780	0.01%
2020/05/22	43	39.82	26	40.24	39.80	17	11,043	0.15%
2020/05/21	18	39.27	21	38.65	38.85	-3	10,233	-0.03%
2020/05/20	5	37.32	33	38.03	39.05	-28	9,765	-0.29%
2020/05/19	8	36.66	0	0.00	36.30	8	9,161	0.09%
2020/05/18	5	35.52	1	35.65	36.10	4	8,953	0.04%
2020/05/15	1	35.90	5	35.86	35.80	-4	8,840	-0.05%
2020/05/14	1	37.00	13	37.30	36.50	-12	8,503	-0.14%
2020/05/13	11	36.10	41	36.49	37.45	-30	8,158	-0.37%
2020/05/12	20	35.40	17	35.95	35.85	3	7,777	0.04%
2020/05/11	11	34.14	17	34.31	34.90	-6	7,351	-0.08%
2020/05/08	18	33.37	29	33.41	33.00	-11	6,940	-0.16%
2020/05/07	3	31.92	8	31.66	31.95	-5	6,412	-0.08%
2020/05/06	0	0.00	15	31.20	31.25	-15	6,293	-0.24%
2020/05/05	9	30.96	6	30.75	30.60	3	6,183	0.05%
2020/05/04	8	30.56	0	0.00	30.55	8	6,093	0.13%
2020/04/30	7	30.99	0	0.00	31.00	7	6,073	0.12%
2020/04/29	2	30.80	3	30.63	30.75	-1	6,055	-0.02%
2020/04/28	5	30.80	3	31.07	30.95	2	6,023	0.03%
2020/04/27	2	29.65	23	30.34	30.80	-21	5,969	-0.35%
2020/04/24	3	28.57	1	28.85	28.95	2	5,749	0.03%
2020/04/23	2	28.40	0	0.00	28.35	2	5,699	0.04%
2020/04/22	2	27.50	2	27.80	28.10	0	5,707	0.00%
2020/04/21	5	28.08	10	28.15	27.80	-5	5,660	-0.09%
2020/04/20	2	28.83	1	28.95	28.85	1	5,640	0.02%
2020/04/17	6	29.26	3	29.18	28.75	3	5,625	0.05%
2020/04/16	3	28.95	14	29.06	29.10	-11	5,528	-0.20%
2020/04/15	2	28.10	4	28.15	28.15	-2	5,394	-0.04%
2020/04/14	2	27.80	1	27.85	27.90	1	5,394	0.02%
2020/04/13	9	27.56	0	0.00	27.50	9	5,393	0.17%
2020/04/10	4	27.83	3	27.75	27.80	1	5,406	0.02%
2020/04/09	12	27.77	8	27.59	27.60	4	5,419	0.07%
2020/04/08	0	0.00	1	26.20	26.80	-1	5,307	-0.02%
2020/04/07	1	25.65	2	25.80	25.90	-1	5,205	-0.02%
2020/04/06	4	25.20	10	25.20	25.20	-6	5,157	-0.12%
2020/04/01	2	24.65	1	24.75	24.95	1	5,183	0.02%
2020/03/31	8	24.91	5	24.89	24.70	3	5,167	0.06%
2020/03/30	13	24.82	2	24.75	25.10	11	5,085	0.22%
2020/03/27	1	24.50	3	24.52	24.60	-2	4,988	-0.04%
2020/03/25	3	25.02	4	24.50	24.30	-1	4,773	-0.02%
2020/03/24	7	23.64	6	23.58	23.75	1	4,530	0.02%
2020/03/23	2	21.60	0	0.00	21.60	2	4,424	0.05%
2020/03/20	3	22.57	2	22.60	22.60	1	4,426	0.02%
2020/03/19	11	22.14	8	21.50	21.00	3	4,364	0.07%
2020/03/18	0	0.00	2	22.90	22.40	-2	4,298	-0.05%
2020/03/17	4	22.93	4	22.20	22.00	0	4,367	0.00%
2020/03/16	0	0.00	12	23.96	23.70	-12	4,396	-0.27%
2020/03/13	3	24.28	0	0.00	25.00	3	4,384	0.07%
2020/03/12	5	27.38	0	0.00	26.15	5	4,318	0.12%
2020/03/11	1	28.45	4	28.25	28.25	-3	4,250	-0.07%
2020/03/10	8	28.21	2	28.30	28.40	6	4,285	0.14%
2020/03/09	1	29.75	6	29.00	29.00	-5	4,176	-0.12%
2020/03/06	3	30.30	0	0.00	30.30	3	4,136	0.07%
2020/03/03	4	31.00	2	30.55	30.55	2	4,397	0.05%
2020/03/02	2	30.60	0	0.00	30.60	2	4,476	0.04%
2020/02/27	8	31.03	10	31.03	30.90	-2	4,561	-0.04%
2020/02/26	2	31.00	0	0.00	31.05	2	4,704	0.04%
2020/02/25	2	30.85	0	0.00	31.10	2	5,137	0.04%
2020/02/24	4	30.93	3	30.85	30.65	1	5,145	0.02%
2020/02/21	0	0.00	28	31.14	31.20	-28	5,163	-0.54%
2020/02/19	1	31.15	1	31.00	31.05	0	5,182	0.00%
2020/02/18	1	30.50	41	30.89	30.85	-40	5,200	-0.77%
2020/02/14	3	30.37	1	30.45	30.30	2	5,232	0.04%
2020/02/13	0	0.00	5	30.35	30.15	-5	5,292	-0.09%
2020/02/12	2	29.38	1	29.80	29.80	1	5,426	0.02%
2020/02/11	30	29.20	0	0.00	29.15	30	5,723	0.52%
2020/02/10	2	28.65	0	0.00	29.15	2	5,744	0.03%
2020/02/07	1	29.40	0	0.00	29.30	1	5,834	0.02%
2020/02/06	1	29.55	0	0.00	29.65	1	6,091	0.02%
2020/02/05	2	29.30	1	29.40	29.35	1	6,321	0.02%
2020/02/03	1	29.20	2	28.75	29.35	-1	6,363	-0.02%
2020/01/31	0	0.00	5	29.35	29.75	-5	6,368	-0.08%
2020/01/30	2	29.25	0	0.00	29.00	2	6,404	0.03%
2020/01/20	1	31.50	1	31.45	31.50	0	6,284	0.00%
2020/01/17	2	31.55	0	0.00	31.40	2	6,288	0.03%
2020/01/16	1	31.60	5	31.65	31.60	-4	6,288	-0.06%
2020/01/15	1	31.20	2	31.35	31.20	-1	6,308	-0.02%
2020/01/14	2	31.40	0	0.00	31.40	2	6,372	0.03%
2020/01/07	18	31.14	0	0.00	31.10	18	6,774	0.27%
2020/01/06	11	31.79	1	31.90	31.65	10	7,065	0.14%
2020/01/03	1	31.60	0	0.00	31.70	1	7,075	0.01%
2020/01/02	0	0.00	22	31.71	31.90	-22	7,116	-0.31%
2019/12/31	0	0.00	10	31.20	31.25	-10	7,162	-0.14%
2019/12/30	0	0.00	1	31.25	31.05	-1	7,215	-0.01%
2019/12/27	3	31.40	1	31.40	31.15	2	7,464	0.03%
2019/12/23	2	30.80	0	0.00	30.75	2	7,493	0.03%
2019/12/20	3	31.10	0	0.00	31.05	3	7,472	0.04%
2019/12/19	3	31.15	2	31.20	31.20	1	7,447	0.01%
2019/12/18	3	31.18	0	0.00	31.10	3	7,423	0.04%
2019/12/17	4	30.98	5	30.75	30.95	-1	7,381	-0.01%
2019/12/16	3	30.80	5	30.87	31.00	-2	7,349	-0.03%
2019/12/13	7	30.38	0	0.00	30.20	7	7,288	0.10%
2019/12/12	18	30.34	0	0.00	30.20	18	7,172	0.25%
2019/12/11	1	30.80	0	0.00	30.80	1	7,033	0.01%
2019/12/09	2	31.45	0	0.00	31.35	2	6,856	0.03%
2019/12/06	2	31.80	0	0.00	31.75	2	6,905	0.03%
2019/12/05	2	31.90	0	0.00	31.90	2	6,892	0.03%
2019/12/03	0	0.00	3	31.20	31.65	-3	6,889	-0.04%
2019/12/02	14	31.50	3	32.07	31.30	11	6,883	0.16%
2019/11/29	6	32.30	0	0.00	32.30	6	6,830	0.09%
2019/11/28	8	32.71	2	32.70	32.70	6	6,789	0.09%
2019/11/27	2	33.05	7	33.04	33.15	-5	6,741	-0.07%
2019/11/25	2	32.75	8	33.13	32.60	-6	6,607	-0.09%
2019/11/22	16	32.80	10	32.82	32.55	6	6,450	0.09%
2019/11/21	2	31.20	0	0.00	32.05	2	6,166	0.03%
2019/11/20	4	31.75	2	31.80	31.50	2	6,381	0.03%
2019/11/18	0	0.00	5	32.00	32.05	-5	6,768	-0.07%
2019/11/15	10	31.85	0	0.00	31.85	10	6,786	0.15%
2019/11/13	2	32.10	7	31.96	31.80	-5	6,794	-0.07%
2019/11/11	11	32.86	20	32.93	32.55	-9	6,729	-0.13%
2019/11/08	25	32.70	35	32.88	32.85	-10	6,584	-0.15%
2019/11/07	3	31.73	6	31.80	31.75	-3	6,266	-0.05%
2019/11/06	10	32.25	5	32.10	32.15	5	6,253	0.08%
2019/11/05	13	32.68	7	32.58	32.75	6	6,175	0.10%
2019/11/04	3	31.93	14	31.10	32.05	-11	5,941	-0.19%
2019/11/01	3	29.62	2	29.65	29.70	1	5,705	0.02%
2019/10/31	0	0.00	2	29.95	29.95	-2	5,708	-0.04%
2019/10/30	2	30.00	0	0.00	30.00	2	5,678	0.04%
2019/10/29	18	30.68	11	31.03	30.50	7	5,603	0.12%
2019/10/28	3	31.40	3	31.40	31.40	0	5,531	0.00%
2019/10/25	0	0.00	3	31.88	31.55	-3	5,527	-0.05%
2019/10/23	3	31.50	0	0.00	31.50	3	5,547	0.05%
2019/10/22	8	32.13	0	0.00	32.00	8	5,538	0.14%
2019/10/21	1	31.30	5	31.74	32.05	-4	5,473	-0.07%
2019/10/18	0	0.00	1	31.25	31.35	-1	5,387	-0.02%
2019/10/15	16	31.44	4	31.58	30.90	12	5,293	0.23%
2019/10/07	0	0.00	5	30.86	30.90	-5	4,709	-0.11%
2019/10/04	1	29.85	0	0.00	29.80	1	4,594	0.02%
2019/10/03	7	30.01	12	30.11	30.10	-5	4,570	-0.11%
2019/10/02	1	28.20	4.3	29.04	29.40	-3.3	4,302	-0.08%
2019/10/01	0	0.00	2	28.05	28.05	-2	4,236	-0.05%
2019/09/26	0	0.00	3	29.00	28.90	-3	4,295	-0.07%
2019/09/19	0	0.00	1	28.35	28.35	-1	4,363	-0.02%
2019/09/18	2	28.40	0	0.00	28.50	2	4,383	0.05%
2019/09/09	3	29.40	0	0.00	29.40	3	4,526	0.07%
2019/09/06	0	0.00	3	29.50	29.40	-3	4,527	-0.07%
2019/09/05	5	29.60	6	29.20	29.20	-1	4,627	-0.02%
2019/09/04	6	29.21	1	29.25	29.35	5	4,608	0.11%
2019/09/03	0	0.00	1	28.60	28.95	-1	4,617	-0.02%
2019/09/02	1	28.25	0	0.00	28.25	1	4,558	0.02%
2019/08/30	3	28.17	0	0.00	27.90	3	4,556	0.07%
2019/08/28	1	28.05	1	28.10	28.05	0	4,513	0.00%
2019/08/26	2	28.28	0	0.00	28.10	2	4,548	0.04%
2019/08/23	21	30.50	2	30.33	30.30	19	4,475	0.42%
2019/08/22	33	31.60	30	30.83	30.80	3	4,316	0.07%
2019/08/21	3	33.70	1	33.95	34.00	2	3,965	0.05%
2019/08/20	0	0.00	7	33.69	33.60	-7	3,970	-0.18%
2019/08/19	6	33.78	0	0.00	33.85	6	3,993	0.15%
2019/08/16	0	0.00	7	32.97	32.80	-7	4,127	-0.17%
2019/08/15	24	32.60	0	0.00	32.50	24	4,190	0.57%
2019/08/13	2	32.10	0	0.00	32.35	2	4,226	0.05%
2019/08/12	2	32.20	0	0.00	32.25	2	4,264	0.05%
2019/08/08	6	31.78	0	0.00	32.00	6	4,308	0.14%
2019/08/02	2	32.88	0	0.00	32.80	2	4,542	0.04%
2019/08/01	1	34.10	0	0.00	33.90	1	4,559	0.02%
2019/07/31	0	0.00	1	34.35	34.40	-1	4,588	-0.02%
2019/07/30	3	34.00	1	33.95	34.00	2	4,598	0.04%
2019/07/29	2	34.50	0	0.00	34.50	2	4,631	0.04%
2019/07/26	2	34.75	0	0.00	34.75	2	4,692	0.04%
2019/07/25	17	34.99	0	0.00	34.85	17	4,719	0.36%
2019/07/24	1	34.85	4	35.35	35.35	-3	4,741	-0.06%
2019/07/22	2	34.50	0	0.00	34.80	2	4,803	0.04%
2019/07/19	4	34.80	0	0.00	34.70	4	4,859	0.08%
2019/07/18	0	0.00	1	34.65	34.60	-1	4,903	-0.02%
2019/07/16	0	0.00	5	35.35	35.20	-5	5,080	-0.10%
2019/07/15	0	0.00	22	35.51	35.35	-22	5,215	-0.42%
2019/07/12	10	35.23	3	35.37	35.25	7	5,313	0.13%
2019/07/11	0	0.00	3	34.85	34.65	-3	5,449	-0.06%
2019/07/09	12	33.61	0	0.00	33.70	12	5,638	0.21%
2019/07/08	0	0.00	1	34.45	34.30	-1	5,725	-0.02%
2019/07/05	0	0.00	1	34.30	34.55	-1	5,925	-0.02%
2019/07/04	4	34.49	12	34.53	34.60	-8	6,265	-0.13%
2019/07/03	0	0.00	2	33.90	33.80	-2	6,642	-0.03%
2019/07/02	0	0.00	5	34.20	33.95	-5	6,845	-0.07%
2019/07/01	2	33.85	13	33.90	34.05	-11	6,896	-0.16%
2019/06/25	8	33.00	0	0.00	33.20	8	7,332	0.11%
2019/06/20	1	33.60	14	33.44	33.70	-13	7,327	-0.18%
2019/06/19	1	32.50	0	0.00	32.50	1	7,366	0.01%
2019/06/13	0	0.00	1	33.00	32.65	-1	7,961	-0.01%
2019/06/12	4	32.03	9	32.12	32.30	-5	7,865	-0.06%
2019/06/11	2	32.00	2	31.80	31.70	0	7,877	0.00%
2019/06/10	1	31.00	3	31.33	31.55	-2	8,020	-0.02%
2019/06/06	2	30.93	0	0.00	30.85	2	8,259	0.02%
2019/06/04	1	31.10	5	31.45	31.10	-4	8,331	-0.05%
2019/06/03	19	30.97	1	30.95	31.05	18	8,323	0.22%
2019/05/30	2	32.10	0	0.00	31.95	2	8,176	0.02%
2019/05/29	18	31.82	2	31.80	32.70	16	8,135	0.20%
2019/05/27	10	30.20	0	0.00	30.95	10	8,098	0.12%
2019/05/24	1	30.85	0	0.00	30.25	1	8,087	0.01%
2019/05/23	1	30.60	0	0.00	30.80	1	8,036	0.01%
2019/05/22	10	32.55	4	32.79	32.05	6	7,867	0.08%
2019/05/21	4	33.25	0	0.00	33.25	4	7,838	0.05%
2019/05/20	5	33.80	0	0.00	33.65	5	7,855	0.06%
2019/05/17	2	34.50	12	34.51	34.50	-10	7,864	-0.13%
2019/05/16	0	0.00	1	34.30	34.05	-1	7,855	-0.01%
2019/05/15	5	33.27	0	0.00	33.50	5	7,953	0.06%
2019/05/14	6	32.18	30	32.04	32.60	-24	7,996	-0.30%
2019/05/13	1	33.00	4	33.04	33.00	-3	7,903	-0.04%
2019/05/10	3	34.73	1	34.20	33.95	2	7,912	0.03%
2019/05/09	2	35.20	0	0.00	35.05	2	7,883	0.03%
2019/05/08	3	36.18	11	36.17	36.60	-8	7,993	-0.10%
2019/05/07	0	0.00	7	37.11	36.95	-7	8,205	-0.09%
2019/05/06	2	36.73	32	37.02	36.70	-30	8,284	-0.36%
2019/05/03	0	0.00	3	37.90	37.90	-3	8,241	-0.04%
2019/04/30	3	36.37	3	36.62	36.95	0	8,159	0.00%
2019/04/29	4	36.23	0	0.00	36.25	4	8,146	0.05%
2019/04/26	7	37.27	1	37.00	37.00	6	8,183	0.07%
2019/04/25	0	0.00	2	37.65	37.85	-2	8,169	-0.02%
2019/04/24	0	0.00	6	37.93	37.55	-6	8,154	-0.07%
2019/04/23	1	37.30	0	0.00	37.80	1	8,109	0.01%
2019/04/22	2	38.43	2	37.80	37.80	0	8,045	0.00%
2019/04/19	2	38.00	3	38.10	38.35	-1	8,029	-0.01%
2019/04/18	4	37.79	11	37.37	37.35	-7	7,983	-0.09%
2019/04/17	4	38.20	6	37.83	37.50	-2	7,919	-0.03%
2019/04/16	0	0.00	3	37.75	37.35	-3	7,788	-0.04%
2019/04/15	0	0.00	2	37.45	37.15	-2	7,682	-0.03%
2019/04/12	2	36.18	13	35.83	36.30	-11	7,588	-0.14%
2019/04/11	5	36.57	0	0.00	36.20	5	7,488	0.07%
2019/04/10	8	37.86	21	37.57	37.25	-13	7,275	-0.18%
2019/04/09	4	36.73	13	37.04	37.20	-9	6,956	-0.13%
2019/04/08	0	35.90	8	35.20	35.95	-8	6,570	-0.12%
2019/04/03	1	34.30	1	34.45	34.50	0	6,398	0.00%
2019/04/02	0	34.15	0	0.00	34.15	0	6,334	0.00%
2019/04/01	3	34.07	2	34.13	33.95	1	6,285	0.02%
2019/03/29	2	34.10	0	0.00	34.50	2	6,158	0.03%
2019/03/28	5	34.41	3	34.57	34.60	2	6,093	0.03%
2019/03/27	10	33.50	0	0.00	33.65	10	6,233	0.16%
2019/03/26	2	33.50	0	0.00	33.60	2	6,351	0.03%
2019/03/25	3	33.53	0	0.00	33.75	3	6,341	0.05%
2019/03/22	3	34.57	0	0.00	33.80	3	6,338	0.05%
2019/03/21	6	35.83	16	35.12	35.10	-10	6,491	-0.15%
2019/03/19	1	33.65	7	34.18	33.35	-6	7,144	-0.08%
2019/03/15	5	34.10	0	0.00	34.10	5	7,280	0.07%
2019/03/14	0	0.00	1	34.20	33.60	-1	7,304	-0.01%
2019/03/13	10	34.40	2	34.10	34.05	8	7,331	0.11%
2019/03/12	12	34.70	11	34.36	34.70	1	7,213	0.01%
2019/03/11	2	33.20	2	32.80	33.55	0	7,122	0.00%
2019/03/07	0	0.00	2	32.80	32.60	-2	7,370	-0.03%
2019/03/05	3	32.75	0	0.00	32.75	3	7,619	0.04%
2019/03/04	2	32.80	0	0.00	32.70	2	7,753	0.03%
2019/02/27	2	31.90	0	0.00	32.25	2	7,836	0.03%
2019/02/25	203	33.28	0	0.00	33.15	203	8,041	2.52%	大買/鉅額交易
2019/02/22	3	33.05	2	32.85	32.95	1	8,149	0.01%
2019/02/21	1	33.10	0	0.00	33.10	1	8,252	0.01%
2019/02/20	1	33.20	2	33.65	33.10	-1	8,506	-0.01%
2019/02/19	1	32.90	7	32.99	33.00	-6	8,725	-0.07%
2019/02/18	1	31.75	0	0.00	32.00	1	8,776	0.01%
2019/02/14	0	0.00	2	33.38	32.95	-2	9,148	-0.02%
2019/02/12	1	32.40	0	0.00	32.40	1	9,372	0.01%
2019/02/11	2	32.85	1	32.50	32.60	1	9,569	0.01%
2019/01/30	11	32.25	3	32.37	32.15	8	9,556	0.08%
2019/01/29	8	32.31	13	32.44	32.45	-5	9,548	-0.05%
2019/01/28	3	32.13	5	32.15	32.10	-2	9,420	-0.02%
2019/01/25	0	0.00	2	30.45	30.80	-2	9,325	-0.02%
2019/01/24	1	30.05	7	30.00	29.90	-6	9,306	-0.06%
2019/01/23	1	29.40	3	29.60	29.85	-2	9,333	-0.02%
2019/01/22	1	29.50	1	29.85	29.40	0	9,377	0.00%
2019/01/18	3	29.30	1	29.45	29.55	2	9,444	0.02%
2019/01/17	1	29.25	0	0.00	29.20	1	9,525	0.01%
2019/01/16	2	29.75	2	29.85	29.85	0	9,492	0.00%
2019/01/15	2	30.05	0	0.00	30.30	2	9,452	0.02%
2019/01/11	1	30.20	0	0.00	29.55	1	9,515	0.01%
2019/01/10	3	31.03	2	30.75	30.70	1	9,456	0.01%
2019/01/08	4	29.90	0	0.00	29.80	4	9,483	0.04%
2019/01/04	7	29.25	1	29.10	29.00	6	9,580	0.06%
2019/01/03	1	30.90	0	0.00	30.30	1	9,665	0.01%
2019/01/02	1	30.30	0	0.00	30.25	1	9,698	0.01%
2018/12/27	8	31.27	0	0.00	30.25	8	9,932	0.08%
2018/12/26	1	30.60	0	0.00	30.25	1	9,965	0.01%
2018/12/21	2	29.85	2	30.10	30.50	0	10,443	0.00%
2018/12/20	8	30.85	5	29.85	29.70	3	10,349	0.03%
2018/12/19	4	32.18	3	32.17	31.85	1	10,170	0.01%
2018/12/18	3	32.00	10	32.05	31.90	-7	10,041	-0.07%
2018/12/17	1	31.50	1	32.10	32.20	0	10,053	0.00%
2018/12/14	8	32.10	1	32.00	31.85	7	10,062	0.07%
2018/12/13	4	34.68	12	35.35	33.50	-8	9,881	-0.08%
2018/12/12	0	0.00	5	32.25	32.60	-5	8,813	-0.06%
2018/12/11	7	32.03	12	32.17	32.00	-5	8,820	-0.06%
2018/12/10	1	31.50	6	30.83	30.70	-5	8,730	-0.06%
2018/12/07	10	31.35	0	0.00	31.80	10	8,751	0.11%
2018/12/05	0	0.00	3	32.60	32.70	-3	8,855	-0.03%
2018/12/04	1	33.70	15	33.79	33.45	-14	8,873	-0.16%
2018/12/03	7	33.51	19	33.68	33.50	-12	8,805	-0.14%
2018/11/30	3	31.85	3	31.70	31.70	0	8,545	0.00%
2018/11/29	14	31.95	0	0.00	31.50	14	8,644	0.16%
2018/11/28	2	31.75	9	31.92	31.80	-7	8,697	-0.08%
2018/11/27	2	32.10	7	32.40	32.40	-5	8,626	-0.06%
2018/11/26	5	30.45	5	31.15	31.45	0	8,659	0.00%
2018/11/23	0	0.00	8	29.84	29.85	-8	8,610	-0.09%
2018/11/22	1	31.70	10	32.00	31.50	-9	8,498	-0.11%
2018/11/20	0	0.00	3	31.60	31.60	-3	8,677	-0.03%
2018/11/19	2	32.85	0	0.00	32.00	2	8,643	0.02%
2018/11/16	11	31.84	9	31.73	32.00	2	8,521	0.02%
2018/11/15	3	30.37	2	30.15	30.40	1	8,445	0.01%
2018/11/14	2	30.08	14	29.83	30.40	-12	8,442	-0.14%
2018/11/13	9	28.90	12	28.01	29.30	-3	8,313	-0.04%
2018/11/12	2	29.05	3	28.70	28.20	-1	8,185	-0.01%
2018/11/09	1	28.10	10	27.27	28.30	-9	8,118	-0.11%
2018/11/08	2	27.90	7	27.90	27.90	-5	8,008	-0.06%
2018/11/07	0	0.00	2	25.00	25.40	-2	7,820	-0.03%
2018/11/05	2	26.45	0	0.00	26.05	2	8,003	0.02%
2018/11/02	2	26.10	0	0.00	26.30	2	8,026	0.02%
2018/11/01	0	0.00	2	25.10	25.30	-2	7,918	-0.03%
2018/10/31	4	24.23	23	24.21	24.40	-19	7,903	-0.24%
2018/10/29	0	0.00	30	22.50	22.95	-30	8,015	-0.37%
2018/10/26	2	22.10	0	0.00	22.55	2	8,112	0.02%
2018/10/25	12	22.11	1	23.05	22.45	11	8,115	0.14%
2018/10/24	10	23.60	0	0.00	24.00	10	8,016	0.12%
2018/10/19	10	23.35	0	0.00	23.90	10	8,859	0.11%
2018/10/18	3	23.57	0	0.00	23.55	3	8,974	0.03%
2018/10/17	5	24.85	0	0.00	23.70	5	8,998	0.06%
2018/10/16	5	25.10	0	0.00	24.50	5	8,949	0.06%
2018/10/15	0	0.00	10	24.55	24.50	-10	9,156	-0.11%
2018/10/12	0	0.00	10	24.05	24.00	-10	9,258	-0.11%
2018/10/11	12	23.85	0	0.00	23.60	12	9,310	0.13%
2018/10/08	0	0.00	2	26.65	26.65	-2	9,758	-0.02%
2018/10/05	21	25.78	0	0.00	26.20	21	9,945	0.21%
2018/10/04	7	27.93	3	27.70	28.00	4	10,587	0.04%
2018/10/03	14	28.12	0	0.00	28.20	14	11,209	0.12%
2018/10/02	39	28.67	1	28.70	28.95	38	11,130	0.34%
2018/10/01	0	0.00	2	31.65	31.50	-2	10,872	-0.02%
2018/09/26	2	32.15	0	0.00	32.05	2	10,852	0.02%
2018/09/20	0	0.00	1	31.50	31.55	-1	10,780	-0.01%
2018/09/19	0	0.00	4	32.03	31.30	-4	10,761	-0.04%
2018/09/18	3	31.97	0	0.00	32.00	3	10,667	0.03%
2018/09/17	17	32.01	15	32.15	32.00	2	10,634	0.02%
2018/09/14	3	31.85	2	31.90	32.50	1	10,701	0.01%
2018/09/13	5	31.43	4	31.83	31.65	1	10,654	0.01%
2018/09/12	0	0.00	1	31.35	31.00	-1	10,627	-0.01%
2018/09/11	5	30.70	3	31.90	31.95	2	10,650	0.02%
2018/09/10	3	32.45	0	0.00	32.05	3	10,611	0.03%
2018/09/06	7	34.54	0	0.00	34.50	7	10,654	0.07%
2018/09/05	1	34.40	1	34.55	34.50	0	10,714	0.00%
2018/09/04	3	36.45	2	36.40	36.00	1	10,692	0.01%
2018/09/03	5	35.84	5	36.47	35.80	0	10,587	0.00%
2018/08/31	3	36.85	5	37.04	36.70	-2	10,639	-0.02%
2018/08/30	2	35.90	21	36.25	36.20	-19	10,625	-0.18%
2018/08/29	13	35.90	10	36.17	35.70	3	10,814	0.03%
2018/08/28	4	35.08	4	35.53	35.50	0	10,829	0.00%
2018/08/27	27	35.45	5	35.34	35.15	22	10,920	0.20%
2018/08/24	1	33.80	0	0.00	33.80	1	10,953	0.01%
2018/08/22	5	33.85	4	34.76	33.75	1	10,906	0.01%
2018/08/21	1	35.25	2	34.90	35.40	-1	11,046	-0.01%
2018/08/20	8	35.03	0	0.00	34.50	8	11,315	0.07%
2018/08/17	1	36.60	10	36.75	36.00	-9	11,326	-0.08%
2018/08/16	11	37.20	0	0.00	36.65	11	11,348	0.10%
2018/08/15	0	0.00	4	38.03	37.90	-4	11,589	-0.03%
2018/08/13	7	35.67	3	34.37	35.50	4	12,287	0.03%
2018/08/10	4	37.58	0	0.00	37.55	4	12,187	0.03%
2018/08/09	17	39.03	5	39.02	38.60	12	12,281	0.10%
2018/08/08	6	38.60	0	0.00	38.60	6	12,387	0.05%
2018/08/07	1	38.55	0	0.00	38.85	1	12,422	0.01%
2018/08/06	14	38.61	0	0.00	38.35	14	12,517	0.11%
2018/08/03	1	39.00	0	0.00	39.00	1	12,550	0.01%
2018/08/01	8	39.55	7	39.43	39.10	1	12,681	0.01%
2018/07/31	20	39.25	20	38.98	39.25	0	12,843	0.00%
2018/07/30	5	40.21	8	39.13	38.85	-3	13,019	-0.02%
2018/07/27	24	40.07	21	40.10	40.05	3	12,973	0.02%
2018/07/26	3	40.10	12	40.33	40.70	-9	12,803	-0.07%
2018/07/25	4	38.18	0	0.00	37.90	4	12,359	0.03%
2018/07/24	2	38.00	1	37.85	38.30	1	12,307	0.01%
2018/07/23	0	0.00	2	38.03	37.60	-2	12,360	-0.02%
2018/07/20	1	38.45	6	37.85	38.35	-5	12,460	-0.04%
2018/07/19	4	37.98	2	37.90	37.15	2	12,298	0.02%
2018/07/18	2	37.95	1	37.80	37.80	1	12,405	0.01%
2018/07/17	8	38.75	8	38.55	38.90	0	12,362	0.00%
2018/07/16	14	38.43	28	38.19	38.65	-14	12,343	-0.11%
2018/07/13	14	37.69	3	37.75	37.05	11	11,991	0.09%
2018/07/12	25	37.63	12	37.41	37.55	13	11,975	0.11%
2018/07/11	3	36.22	71	36.88	37.15	-68	11,380	-0.60%
2018/07/10	0	0.00	16	33.70	33.80	-16	10,879	-0.15%
2018/07/09	3	31.20	2	31.30	31.25	1	10,996	0.01%
2018/07/06	1	30.85	5	31.08	31.20	-4	11,464	-0.03%
2018/07/05	2	32.35	8	32.25	32.25	-6	11,945	-0.05%
2018/07/04	0	0.00	2	32.70	32.70	-2	12,447	-0.02%
2018/07/03	2	32.30	3	32.10	32.10	-1	13,006	-0.01%
2018/07/02	3	33.80	0	0.00	33.10	3	13,314	0.02%
2018/06/28	0	0.00	2	33.85	33.70	-2	13,502	-0.01%
2018/06/27	2	33.60	0	0.00	32.90	2	13,814	0.01%
2018/06/26	5	33.32	5	33.14	33.30	0	13,867	0.00%
2018/06/25	12	34.56	5	34.28	33.80	7	13,903	0.05%
2018/06/22	1	33.80	0	0.00	33.20	1	13,990	0.01%
2018/06/21	5	33.00	7	33.43	33.50	-2	14,047	-0.01%
2018/06/20	5	32.63	0	0.00	32.60	5	14,114	0.04%
2018/06/19	7	34.11	0	0.00	33.75	7	14,119	0.05%
2018/06/15	1	35.65	6	35.69	35.20	-5	14,158	-0.04%
2018/06/14	5	35.09	0	0.00	34.85	5	14,071	0.04%
2018/06/13	26	34.88	0	0.00	34.70	26	14,041	0.19%
2018/06/12	0	0.00	12	35.93	35.45	-12	14,084	-0.09%
2018/06/08	1	35.30	2	35.65	35.85	-1	13,940	-0.01%
2018/06/07	5	35.20	4.5	35.27	35.20	0.5	13,820	0.00%
2018/06/06	3	36.20	3	35.70	35.70	0	13,746	0.00%
2018/06/05	0	0.00	1	36.00	35.75	-1	13,586	-0.01%
2018/06/04	4	36.45	13	36.81	36.30	-9	13,518	-0.07%
2018/06/01	3	35.45	47	36.00	36.20	-44	13,373	-0.33%
2018/05/31	0	0.00	23	34.41	34.25	-23	13,216	-0.17%
2018/05/30	7	34.40	8	34.56	34.40	-1	13,214	-0.01%
2018/05/29	18	35.78	16	35.51	35.20	2	13,382	0.01%
2018/05/28	20	34.84	28	35.10	34.90	-8	13,185	-0.06%
2018/05/25	0	0.00	1	33.60	33.10	-1	12,886	-0.01%
2018/05/24	5	34.21	3	34.05	34.00	2	12,837	0.02%
2018/05/23	4	34.13	3	34.17	34.05	1	12,805	0.01%
2018/05/22	26	34.12	26	34.33	35.20	0	12,626	0.00%
2018/05/18	0	0.00	1	31.35	30.60	-1	11,960	-0.01%
2018/05/17	12	30.75	0	0.00	30.85	12	11,992	0.10%
2018/05/16	1	32.30	2	31.88	31.50	-1	12,003	-0.01%
2018/05/14	13	32.19	8	32.02	31.75	5	12,428	0.04%
2018/05/11	44	31.54	0	0.00	31.50	44	12,508	0.35%
2018/05/10	5	32.35	6	32.18	32.20	-1	12,735	-0.01%
2018/05/09	7	31.18	0	0.00	31.40	7	13,108	0.05%
2018/05/07	2	31.70	2	32.00	31.20	0	14,808	0.00%
2018/05/04	2	33.20	0	0.00	33.10	2	14,713	0.01%
2018/05/03	2	33.40	2	33.35	33.10	0	14,648	0.00%
2018/04/30	12	33.29	5	33.20	33.05	7	14,683	0.05%
2018/04/26	7	33.19	4	33.81	32.00	3	15,227	0.02%
2018/04/25	3	34.57	6	34.68	34.50	-3	15,131	-0.02%
2018/04/24	3	34.30	1	34.25	34.00	2	15,052	0.01%
2018/04/23	10	34.40	5	35.10	33.60	5	14,844	0.03%
2018/04/20	2	34.85	7	35.26	34.65	-5	14,749	-0.03%
2018/04/19	6	35.04	5	35.20	35.00	1	14,655	0.01%
2018/04/18	24	35.41	0	0.00	34.70	24	14,658	0.16%
2018/04/17	2	35.80	0	0.00	35.50	2	14,648	0.01%
2018/04/16	5	37.50	2	37.35	37.60	3	14,689	0.02%
2018/04/13	14	36.23	0	0.00	36.30	14	14,611	0.10%
2018/04/12	12	36.50	3	36.20	36.20	9	14,567	0.06%
2018/04/11	12	37.15	2	37.53	35.30	10	14,156	0.07%
2018/04/10	29	38.84	7	38.34	38.20	22	13,821	0.16%
2018/04/09	31	41.75	0	0.00	40.50	31	13,502	0.23%
2018/04/03	9	45.36	5	46.30	45.00	4	13,180	0.03%
2018/04/02	5	49.35	6	49.14	48.95	-1	12,886	-0.01%
2018/03/31	21	50.27	23	50.61	49.80	-2	12,835	-0.02%
2018/03/30	1	50.10	9	50.14	50.00	-8	12,756	-0.06%
2018/03/29	1	48.80	0	0.00	48.25	1	12,456	0.01%
2018/03/28	5	49.13	4	48.95	48.90	1	12,459	0.01%
2018/03/27	7	49.24	22	49.87	49.85	-15	12,570	-0.12%
2018/03/26	3	48.00	4	48.28	48.40	-1	12,396	-0.01%
2018/03/23	6	47.03	3	47.08	47.00	3	12,330	0.02%
2018/03/22	7	49.11	20	48.42	48.55	-13	12,284	-0.11%
2018/03/21	2	49.00	10	48.73	48.50	-8	12,226	-0.07%
2018/03/19	6	46.98	4	47.06	46.90	2	12,264	0.02%
2018/03/16	5	46.40	3	47.10	47.10	2	12,420	0.02%
2018/03/15	0	0.00	6	45.32	45.25	-6	12,521	-0.05%
2018/03/13	1	45.90	0	0.00	46.00	1	12,882	0.01%
2018/03/12	0	0.00	6	46.38	45.60	-6	13,218	-0.05%
2018/03/09	3	45.95	15	45.67	45.95	-12	13,279	-0.09%
2018/03/08	1	44.50	1	45.00	44.60	0	13,215	0.00%
2018/03/06	5	45.26	2	45.03	45.50	3	13,345	0.02%
2018/03/05	7	44.67	3	44.30	44.30	4	13,349	0.03%
2018/03/02	19	44.52	0	0.00	44.55	19	13,462	0.14%
2018/03/01	7	46.71	4	46.70	46.10	3	13,309	0.02%
2018/02/27	5	48.05	6	47.95	47.25	-1	13,353	-0.01%
2018/02/26	8	47.94	1	48.15	47.60	7	13,472	0.05%
2018/02/23	7	48.16	0	0.00	47.80	7	13,931	0.05%
2018/02/22	16	48.60	2	48.25	48.10	14	14,128	0.10%
2018/02/21	1	48.20	6	49.53	50.50	-5	14,260	-0.04%
2018/02/12	0	0.00	4	46.46	46.15	-4	14,596	-0.03%
2018/02/09	0	0.00	2	45.73	46.50	-2	15,312	-0.01%
2018/02/08	3	47.00	3	47.17	47.50	0	16,522	0.00%
2018/02/07	5	49.15	6	48.95	49.00	-1	17,249	-0.01%
2018/02/06	13	46.55	6	47.05	46.50	7	17,155	0.04%
2018/02/05	4	47.88	2	48.15	48.50	2	16,883	0.01%
2018/02/02	7	50.01	12	50.22	49.70	-5	16,783	-0.03%
2018/02/01	6	52.98	1	51.20	51.40	5	16,594	0.03%
2018/01/31	26	55.63	18	55.22	53.10	8	16,249	0.05%
2018/01/30	3	53.97	11	53.81	53.10	-8	14,707	-0.05%
2018/01/29	6	51.75	8	52.20	51.50	-2	14,188	-0.01%
2018/01/25	4	49.93	0	0.00	49.50	4	14,094	0.03%
2018/01/24	4	50.28	11	50.45	51.20	-7	14,062	-0.05%
2018/01/23	15	51.88	5	51.56	50.30	10	14,143	0.07%
2018/01/22	7	50.92	7	51.69	53.40	0	13,899	0.00%
2018/01/18	2	47.20	0	0.00	47.35	2	13,612	0.01%
2018/01/17	0	0.00	21	48.84	48.30	-21	13,689	-0.15%
2018/01/16	22	48.35	1.3	48.23	48.15	20.7	13,914	0.15%
2018/01/15	2	48.85	3	49.20	48.60	-1	13,971	-0.01%
2018/01/12	4	50.90	4	49.83	49.95	0	13,983	0.00%
2018/01/11	24	49.48	22	49.69	49.45	2	13,887	0.01%
2018/01/10	6	48.87	8	49.06	49.40	-2	13,737	-0.01%
2018/01/09	0	0.00	5	46.50	46.90	-5	13,549	-0.04%
2018/01/08	17	47.73	36	47.05	47.50	-19	13,458	-0.14%
2018/01/05	10	46.55	10	46.05	46.30	0	13,568	0.00%
2018/01/04	7	46.21	0	0.00	45.80	7	13,668	0.05%
2018/01/03	20	45.90	3	45.30	46.35	17	13,721	0.12%
2018/01/02	11	45.94	0	0.00	45.55	11	13,633	0.08%