元太 (8069)-華南永昌-古亭券商分點個股進出

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
250.0
漲跌
▲3.5
漲幅
+1.42%
成交量
6,332張
產業
上櫃光電類股
1446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－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/06/13	6	245.92	3	245.00	246.50	3	6,150	0.05%
2024/06/12	8	239.50	13.1	239.66	243.00	-5.1	6,061	-0.08%
2024/06/11	4	230.88	5	231.40	232.50	-1	5,905	-0.02%
2024/06/06	0.1	214.50	0	0.00	215.00	0.1	5,861	0.00%
2024/06/04	2	221.50	0	220.00	218.50	2	6,259	0.03%
2024/05/30	0	0.00	0	220.50	220.00	0	6,424	0.00%
2024/05/24	0	0.00	1	227.00	227.00	-1	6,874	-0.01%
2024/05/23	6	222.67	8.4	224.38	225.50	-2.4	6,933	-0.03%
2024/05/17	1.1	209.50	1	211.00	209.00	0.1	6,992	0.00%
2024/05/16	3	213.67	1	219.50	210.50	2	7,020	0.03%
2024/05/15	3	217.17	2	218.75	217.00	1	7,038	0.01%
2024/05/14	0	214.00	0	0.00	214.00	0	7,213	0.00%
2024/05/13	1	219.00	3	216.00	219.00	-2	7,201	-0.03%
2024/05/08	4.1	209.87	0	0.00	209.50	4.1	7,447	0.06%
2024/05/07	1.2	214.83	0	0.00	217.00	1.2	7,477	0.02%
2024/05/03	0	0.00	0.3	219.50	217.50	-0.3	8,148	0.00%
2024/05/02	1	214.50	2	217.75	216.00	-1	8,247	-0.01%
2024/04/30	1.2	212.29	0	0.00	210.00	1.2	8,213	0.01%
2024/04/29	2	220.51	0	0.00	220.50	2	8,180	0.02%
2024/04/26	2	226.00	8	228.56	227.50	-6	8,103	-0.07%
2024/04/25	1	213.50	1	216.00	216.50	0	8,015	0.00%
2024/04/24	4	212.13	1	209.00	209.00	3	7,906	0.04%
2024/04/23	1	208.00	0	0.00	208.00	1	7,910	0.01%
2024/04/22	4	211.00	11	207.00	207.00	-7	7,885	-0.09%
2024/04/19	1	221.00	2	215.28	215.00	-1	7,795	-0.01%
2024/04/18	1	227.00	0	0.00	225.50	1	7,695	0.01%
2024/04/17	10	234.50	0.1	230.00	229.00	9.9	7,574	0.13%
2024/04/16	0	0.00	14	238.57	237.00	-14	7,500	-0.19%
2024/04/15	11	241.18	1	241.00	241.00	10	7,467	0.13%
2024/04/12	0.1	240.00	2	245.00	245.00	-1.9	7,483	-0.03%
2024/04/11	0	0.00	1	240.50	242.00	-1	7,431	-0.01%
2024/04/09	0.5	227.50	0	0.00	231.00	0.5	7,358	0.01%
2024/04/08	0	0.00	1	234.50	232.00	-1	7,348	-0.01%
2024/04/03	4	225.00	0	0.00	227.00	4	7,334	0.05%
2024/04/02	1	230.00	1	227.00	230.00	0	7,325	0.00%
2024/04/01	1	232.50	0	0.00	231.50	1	7,508	0.01%
2024/03/29	1	236.00	0	0.00	229.00	1	7,556	0.01%
2024/03/26	3	230.00	1	233.00	229.50	2	7,926	0.03%
2024/03/25	1	232.00	2	234.25	237.00	-1	7,892	-0.01%
2024/03/22	3	236.33	1	237.50	236.50	2	7,858	0.03%
2024/03/21	1	237.50	2	241.75	236.50	-1	7,785	-0.01%
2024/03/20	2	241.25	1	238.50	238.50	1	7,913	0.01%
2024/03/18	1	242.50	1	240.50	244.50	0	7,934	0.00%
2024/03/15	1	235.50	2	236.00	234.00	-1	7,914	-0.01%
2024/03/14	3	234.83	3	235.17	235.50	0	7,900	0.00%
2024/03/13	1	230.50	0	0.00	230.50	1	7,846	0.01%
2024/03/12	0	0.00	2	240.00	236.00	-2	7,793	-0.03%
2024/03/11	1	222.00	1	230.00	229.50	0	7,722	0.00%
2024/03/08	11	226.14	7	228.00	222.50	4	7,635	0.05%
2024/03/07	1	238.50	0	0.00	240.00	1	7,314	0.01%
2024/03/06	2	240.75	2	242.75	241.00	0	7,264	0.00%
2024/03/05	0	0.00	2	243.25	241.00	-2	7,259	-0.03%
2024/03/04	2	249.25	0	0.00	246.50	2	7,191	0.03%
2024/03/01	1	247.00	1	249.01	253.00	0	7,109	0.00%
2024/02/29	0	0.00	9	237.12	246.00	-9	6,948	-0.13%
2024/02/27	6	229.92	3	227.83	230.00	3	6,664	0.05%
2024/02/26	3	224.16	1	223.50	223.50	2	6,590	0.03%
2024/02/23	1	235.00	2	233.00	231.50	-1	6,505	-0.02%
2024/02/22	1	230.50	2	231.75	233.00	-1	6,498	-0.02%
2024/02/21	3	229.83	3	230.83	232.00	0	6,489	0.00%
2024/02/19	2	223.50	1	223.00	223.00	1	6,536	0.02%
2024/02/16	0	0.00	3	228.00	226.00	-3	6,577	-0.05%
2024/02/15	0	0.00	3	228.17	229.00	-3	6,481	-0.05%
2024/02/05	6	215.00	7.2	213.47	217.00	-1.2	6,278	-0.02%
2024/02/02	2	214.00	2	214.50	214.00	0	6,223	0.00%
2024/02/01	4	214.63	2	213.25	213.50	2	6,168	0.03%
2024/01/31	22	213.39	23	213.85	208.00	-1	6,050	-0.02%
2024/01/30	10	214.14	9	214.17	212.00	1	5,985	0.02%
2024/01/29	1	216.00	0	0.00	216.00	1	5,987	0.02%
2024/01/26	7	215.00	28	210.52	217.00	-21	5,799	-0.36%
2024/01/25	9	199.78	14.3	199.16	200.50	-5.3	5,280	-0.10%
2024/01/24	10	195.50	10	195.50	193.50	0	5,127	0.00%
2024/01/23	10.3	192.60	13	191.77	195.50	-2.8	5,071	-0.05%
2024/01/22	10	188.00	0	0.00	187.50	10	4,994	0.20%
2024/01/19	1	187.00	0.1	187.50	187.00	0.9	4,987	0.02%
2024/01/18	0	0.00	0	186.50	185.00	0	4,944	0.00%
2024/01/17	0	0.00	2	186.50	182.50	-2	4,926	-0.04%
2024/01/16	0	0.00	2	184.50	186.00	-2	4,946	-0.04%
2024/01/15	1	187.00	0	0.00	187.00	1	5,088	0.02%
2024/01/10	0	187.00	4	183.75	187.00	-4	5,293	-0.08%
2024/01/08	5	191.50	5	192.50	192.00	0	5,267	0.00%
2024/01/03	8	190.69	6	192.67	189.50	2	5,427	0.04%
2024/01/02	6	197.50	11	195.73	195.00	-5	5,495	-0.09%
2023/12/29	5	197.00	0	0.00	197.00	5	5,531	0.09%
2023/12/28	2	201.00	1	201.50	201.50	1	5,510	0.02%
2023/12/27	24	197.73	23	201.50	203.00	1	5,510	0.02%
2023/12/26	3	194.00	0.1	193.50	193.50	2.9	5,340	0.05%
2023/12/25	3	198.33	3	200.00	197.00	0	5,297	0.00%
2023/12/22	15	195.60	15.5	191.56	197.00	-0.5	5,205	-0.01%
2023/12/21	2	182.00	2	182.00	182.00	0	4,892	0.00%
2023/12/20	2	181.00	26	179.58	181.00	-24	4,888	-0.49%
2023/12/19	24	179.35	1	179.50	177.00	23	4,911	0.47%
2023/12/15	1	181.00	43	182.00	180.00	-42	5,028	-0.84%
2023/12/14	23	180.00	0	0.00	181.00	23	4,950	0.46%
2023/12/07	1	180.50	2	180.50	180.50	-1	5,225	-0.02%
2023/12/05	0	179.00	0	0.00	179.00	0	5,321	0.00%
2023/12/01	20	180.00	0	0.00	180.50	20	5,345	0.37%
2023/11/30	0	0.00	1	183.00	183.00	-1	5,332	-0.02%
2023/11/20	0	178.00	0	0.00	177.50	0	5,505	0.00%
2023/11/17	0	0.00	41	179.51	181.00	-41	5,543	-0.74%
2023/11/15	1	180.00	1	180.50	180.00	0	5,481	0.00%
2023/11/10	0	0.00	5	173.00	173.50	-5	6,445	-0.08%
2023/11/09	5	172.00	10	168.00	172.50	-5	6,645	-0.08%
2023/11/08	15	170.00	16	170.66	171.00	-1	6,735	-0.01%
2023/11/07	30	170.50	30	170.17	168.50	0	6,755	0.00%
2023/11/06	41	176.73	41	177.22	173.00	0	6,738	0.00%
2023/11/03	20	172.88	18	173.00	173.50	2	6,673	0.03%
2023/11/02	10	172.00	5	172.50	172.00	5	6,707	0.07%
2023/11/01	3	169.00	0.3	169.67	169.00	2.7	6,822	0.04%
2023/10/31	5	168.90	5.2	169.02	168.00	-0.2	6,916	0.00%
2023/10/30	1	169.50	0	0.00	169.00	1	7,005	0.01%
2023/10/27	0	169.50	2	168.50	169.50	-2	7,071	-0.03%
2023/10/26	10	168.45	7	169.29	167.00	3	7,216	0.04%
2023/10/25	0	0.00	1	171.00	173.00	-1	7,299	-0.01%
2023/10/24	1	166.51	0	0.00	170.00	1	7,342	0.01%
2023/10/23	5.1	169.41	6	168.08	168.00	-0.9	7,307	-0.01%
2023/10/20	8	174.44	8	174.75	173.00	0	7,205	0.00%
2023/10/19	2	177.50	0	0.00	178.50	2	7,130	0.03%
2023/10/18	6	179.00	16	180.19	180.00	-10	7,122	-0.14%
2023/10/17	5	179.50	5	180.50	178.50	0	7,183	0.00%
2023/10/16	1	182.50	4	181.88	179.00	-3	7,225	-0.04%
2023/10/13	5	184.00	5	183.00	183.50	0	7,266	0.00%
2023/10/12	0	0.00	1	182.49	185.00	-1	7,245	-0.01%
2023/10/11	18	180.19	11	179.05	181.00	7	7,233	0.10%
2023/10/06	2.5	184.10	2	183.75	182.00	0.5	7,202	0.01%
2023/10/05	1	182.50	4	182.88	182.50	-3	7,158	-0.04%
2023/10/04	3	178.33	0	0.00	178.00	3	7,171	0.04%
2023/10/03	1	180.00	0	0.00	179.50	1	7,188	0.01%
2023/10/02	1	182.00	0	0.00	181.50	1	7,202	0.01%
2023/09/28	0	179.50	6	178.50	179.50	-6	7,258	-0.08%
2023/09/27	10	178.00	2	177.25	178.50	8	7,294	0.11%
2023/09/26	6	179.50	3	181.50	177.50	3	7,325	0.04%
2023/09/25	4	183.00	3	182.67	182.00	1	7,373	0.01%
2023/09/22	11	178.05	12	175.71	179.50	-1	7,489	-0.01%
2023/09/21	29	179.59	17	180.79	178.00	12	7,579	0.16%
2023/09/20	27	183.22	22	183.98	180.00	5	7,664	0.07%
2023/09/19	8	183.13	10	184.25	181.00	-2	7,767	-0.03%
2023/09/18	6	178.00	10	179.25	178.50	-4	8,282	-0.05%
2023/09/14	6	182.50	6	180.17	182.50	0	8,376	0.00%
2023/09/13	3	174.34	3	175.83	174.00	0	8,346	0.00%
2023/09/12	12.3	174.74	2	174.50	172.00	10.3	8,365	0.12%
2023/09/11	29	178.48	29	179.21	178.50	0	8,287	0.00%
2023/09/08	9	179.00	6	179.83	179.50	3	8,389	0.04%
2023/09/07	8	184.56	1	187.00	183.50	7	8,546	0.08%
2023/09/06	6	186.92	11.1	186.10	186.50	-5.1	8,648	-0.06%
2023/09/05	7	185.21	7	185.29	185.00	0	8,865	0.00%
2023/09/04	9	184.00	11	186.00	184.00	-2	8,982	-0.02%
2023/09/01	2	189.00	5	186.20	188.00	-3	9,011	-0.03%
2023/08/31	10	182.25	4	183.00	182.50	6	9,077	0.07%
2023/08/30	5	183.00	0	0.00	182.50	5	9,211	0.05%
2023/08/28	1	181.50	11	181.09	181.50	-10	9,482	-0.11%
2023/08/25	22	181.23	20	182.50	181.00	2	9,562	0.02%
2023/08/24	13	185.35	28	186.55	185.00	-15	9,619	-0.16%
2023/08/23	30	180.00	30	179.83	180.00	0	9,749	0.00%
2023/08/22	49.3	181.11	39	180.68	181.00	10.3	9,975	0.10%
2023/08/21	16	180.59	20	181.63	179.50	-4	9,991	-0.04%
2023/08/18	51	180.81	22	180.80	181.00	29	10,044	0.29%
2023/08/17	19	180.21	19	180.03	183.50	0	9,996	0.00%
2023/08/16	21	195.52	57	193.22	191.00	-36	9,513	-0.38%
2023/08/15	15	202.67	16	203.88	202.50	-1	9,446	-0.01%
2023/08/14	17.1	200.20	12	201.71	201.00	5.1	9,624	0.05%
2023/08/11	6.1	207.80	6	207.83	204.50	0.1	9,901	0.00%
2023/08/10	58.1	212.48	51	210.09	208.50	7.1	10,024	0.07%
2023/08/09	12	223.04	21	218.02	218.00	-9	9,974	-0.09%
2023/08/08	0	0.00	1	225.00	225.50	-1	10,000	-0.01%
2023/08/07	13	224.92	15	223.87	228.00	-2	9,996	-0.02%
2023/08/04	2	218.00	1	217.00	217.50	1	9,939	0.01%
2023/08/02	31	223.65	23	221.04	220.50	8	9,958	0.08%
2023/08/01	4	223.75	10	225.30	222.50	-6	10,227	-0.06%
2023/07/31	21	223.90	29	224.78	225.00	-8	10,323	-0.08%
2023/07/28	22	219.66	25	217.00	221.50	-3	10,400	-0.03%
2023/07/27	10	210.00	5	206.50	213.00	5	10,711	0.05%
2023/07/26	11	208.77	12	209.08	208.50	-1	11,395	-0.01%
2023/07/25	6	206.58	0	0.00	208.00	6	11,620	0.05%
2023/07/24	1	208.50	5	208.00	208.50	-4	11,671	-0.03%
2023/07/21	0	0.00	1	214.00	215.00	-1	11,738	-0.01%
2023/07/20	6	214.00	0	0.00	213.00	6	11,800	0.05%
2023/07/18	4	221.62	3	221.00	222.00	1	12,083	0.01%
2023/07/17	2	220.00	0	0.00	218.50	2	12,170	0.02%
2023/07/13	3	225.00	1	226.50	221.00	2	12,382	0.02%
2023/07/12	0	0.00	1	224.93	221.50	-1	12,447	-0.01%
2023/07/11	3	220.50	4	219.11	222.00	-1	12,582	-0.01%
2023/07/06	1	221.50	10.1	217.40	216.50	-9.1	12,802	-0.07%
2023/07/05	1	225.00	1	228.00	223.50	0	13,110	0.00%
2023/07/03	2	225.00	2	225.50	224.50	0	13,818	0.00%
2023/06/29	1	219.50	7	218.29	220.50	-6	13,824	-0.04%
2023/06/28	3	213.50	3	214.17	215.00	0	13,779	0.00%
2023/06/27	2.1	210.60	2.4	212.78	211.50	-0.3	13,714	0.00%
2023/06/26	18.1	203.55	3	208.50	207.50	15.1	13,656	0.11%
2023/06/21	1	222.50	0	0.00	222.00	1	13,254	0.01%
2023/06/20	2	224.50	1.1	227.00	227.00	0.9	13,325	0.01%
2023/06/19	0	0.00	1	227.50	227.50	-1	13,442	-0.01%
2023/06/16	2	230.75	2	234.00	228.50	0	13,454	0.00%
2023/06/15	5	231.20	1	231.00	231.00	4	13,434	0.03%
2023/06/14	3	235.17	2	235.25	235.00	1	13,455	0.01%
2023/06/13	8	235.06	10	233.81	241.00	-2	13,480	-0.01%
2023/06/12	0	0.00	1	226.50	226.50	-1	13,457	-0.01%
2023/06/09	19	225.26	31	226.13	227.00	-12	13,641	-0.09%
2023/06/08	5.3	217.33	2	220.00	216.00	3.3	13,800	0.02%
2023/06/07	1	223.50	2	226.00	226.50	-1	14,437	-0.01%
2023/06/06	1	225.00	0	0.00	224.50	1	14,667	0.01%
2023/06/05	0	0.00	1	222.50	222.50	-1	14,787	-0.01%
2023/06/02	5	216.50	15.1	217.52	218.00	-10.1	14,948	-0.07%
2023/06/01	1	205.50	2	207.25	209.00	-1	15,102	-0.01%
2023/05/31	0	0.00	6	207.67	207.00	-6	15,223	-0.04%
2023/05/30	12.1	206.08	13	207.27	205.50	-0.9	15,284	-0.01%
2023/05/29	12	206.46	5	206.50	205.00	7	15,377	0.05%
2023/05/26	1	211.00	16.8	209.09	211.00	-15.8	15,672	-0.10%
2023/05/25	2	200.50	2	201.99	204.00	0	15,576	0.00%
2023/05/24	2	203.50	5	202.30	203.50	-3	15,794	-0.02%
2023/05/23	4	198.00	7	200.00	200.50	-3	15,994	-0.02%
2023/05/22	2	197.50	2	198.75	196.00	0	16,029	0.00%
2023/05/19	5	194.70	5	198.00	198.00	0	16,148	0.00%
2023/05/18	38	199.92	32	199.73	198.50	6	16,664	0.04%
2023/05/17	3	203.17	11	204.54	204.00	-8	16,424	-0.05%
2023/05/16	3	196.33	9.3	197.35	198.00	-6.3	16,328	-0.04%
2023/05/15	1	192.50	0	0.00	191.00	1	16,291	0.01%
2023/05/12	2	191.00	4	191.88	193.00	-2	16,487	-0.01%
2023/05/10	1	189.50	2	191.50	191.00	-1	16,947	-0.01%
2023/05/09	4	192.00	2	192.00	192.00	2	17,073	0.01%
2023/05/08	13.1	194.54	8.1	192.45	192.50	5	17,251	0.03%
2023/05/05	9	197.83	6.1	199.55	198.00	2.9	17,369	0.02%
2023/05/04	15	197.77	15	196.83	196.50	0	18,012	0.00%
2023/05/03	9.5	198.68	18.2	200.54	197.00	-8.7	18,098	-0.05%
2023/05/02	16.1	191.25	26	192.73	197.50	-9.9	17,881	-0.06%
2023/04/28	35	190.50	6	190.50	190.50	29	17,603	0.16%
2023/04/27	6	173.67	2	176.25	173.50	4	17,597	0.02%
2023/04/26	2	173.25	3	173.17	175.50	-1	17,774	-0.01%
2023/04/25	1.2	171.52	2	171.25	170.00	-0.8	17,824	0.00%
2023/04/24	4	174.88	6	174.67	173.50	-2	17,950	-0.01%
2023/04/21	15.1	170.67	16.7	171.05	172.00	-1.7	17,974	-0.01%
2023/04/20	4.2	168.44	3.2	169.59	167.00	1	18,203	0.01%
2023/04/19	3.1	170.69	0	0.00	171.00	3.1	18,613	0.02%
2023/04/18	38.2	171.46	44	171.36	171.50	-5.9	18,811	-0.03%
2023/04/17	35	173.67	41.1	174.01	172.00	-6.1	19,005	-0.03%
2023/04/14	56.1	173.20	45	173.38	173.50	11.1	19,254	0.06%
2023/04/13	43.1	174.63	42	175.18	173.50	1.1	19,349	0.01%
2023/04/12	58	175.46	57	175.32	175.00	1	19,500	0.01%
2023/04/11	87	179.12	76.1	178.97	178.50	11	19,579	0.06%
2023/04/10	64.1	178.61	87	178.56	178.00	-22.9	19,623	-0.12%
2023/04/07	118	171.21	104	171.12	172.00	14	19,333	0.07%	大買/大賣/
2023/04/06	92.3	174.99	98	175.07	171.00	-5.7	19,087	-0.03%
2023/03/31	40	184.25	50	185.10	184.50	-10	18,757	-0.05%
2023/03/30	40	183.25	33	182.71	184.50	7	18,956	0.04%
2023/03/29	15.1	180.67	5	180.50	179.50	10.1	18,944	0.05%
2023/03/28	40.1	182.13	62	182.20	182.00	-21.9	19,128	-0.11%
2023/03/27	33.2	184.50	33	184.21	185.00	0.2	19,233	0.00%
2023/03/24	52	183.40	51	184.01	184.00	1	19,458	0.01%
2023/03/23	43.1	180.48	35	180.93	181.00	8.1	19,549	0.04%
2023/03/22	4	182.25	26	180.69	182.50	-22	20,129	-0.11%
2023/03/21	1	178.50	7	178.64	178.50	-6	20,311	-0.03%
2023/03/20	23	177.28	17	177.50	177.00	6	20,573	0.03%
2023/03/17	17.2	176.33	8	176.81	175.50	9.2	20,951	0.04%
2023/03/16	44.1	174.06	39	174.26	173.50	5.1	21,229	0.02%
2023/03/15	21	177.12	29	177.84	174.00	-8	21,596	-0.04%
2023/03/14	25.2	175.74	27	175.83	174.00	-1.8	21,825	-0.01%
2023/03/13	41.1	176.34	34	177.16	176.00	7.1	21,869	0.03%
2023/03/10	39.4	180.86	76	181.60	180.00	-36.6	21,694	-0.17%
2023/03/09	145	203.77	81.3	203.46	199.50	63.7	21,317	0.30%	大買/
2023/03/08	51.8	200.37	37.1	200.79	201.00	14.7	21,404	0.07%
2023/03/07	18	206.86	4	208.00	205.00	14	21,612	0.06%
2023/03/06	4	201.88	24.5	199.88	207.50	-20.5	21,672	-0.09%
2023/03/03	17.1	193.83	7	194.79	192.50	10.1	21,756	0.05%
2023/03/02	2	194.01	3	194.17	194.50	-1	22,171	0.00%
2023/03/01	14.5	192.71	12	192.58	193.00	2.5	22,508	0.01%
2023/02/24	21.1	194.87	17	195.62	194.50	4.1	22,873	0.02%
2023/02/23	12	201.29	8.1	202.23	202.00	4	23,262	0.02%
2023/02/22	22	203.48	21.3	203.30	202.00	0.7	24,058	0.00%
2023/02/21	11	208.45	22.3	209.00	210.00	-11.3	24,129	-0.05%
2023/02/20	12	204.00	5	203.80	203.50	7	24,377	0.03%
2023/02/17	12	205.50	7	205.86	206.00	5	25,053	0.02%
2023/02/16	43	205.55	57	204.99	206.00	-14	25,127	-0.06%
2023/02/15	25	192.70	32	193.03	191.00	-7	24,963	-0.03%
2023/02/14	76.1	195.49	61	195.63	194.00	15.1	25,384	0.06%
2023/02/13	5	193.60	17	195.41	196.50	-12	25,641	-0.05%
2023/02/10	42	194.00	34	195.03	193.00	8	25,850	0.03%
2023/02/09	16	196.41	17	197.21	196.50	-1	26,118	0.00%
2023/02/08	33	194.44	24	194.44	193.00	9	26,283	0.03%
2023/02/07	4	191.13	7	192.42	193.00	-3	26,566	-0.01%
2023/02/06	15	192.53	14	193.25	191.50	1	26,647	0.00%
2023/02/03	20	192.98	19.1	192.13	190.50	1	26,670	0.00%
2023/02/02	29	185.66	50.1	184.81	190.50	-21.1	26,475	-0.08%
2023/02/01	37	177.43	33.1	177.81	179.00	3.9	26,112	0.02%
2023/01/31	5	173.10	14	174.39	172.50	-9	26,147	-0.03%
2023/01/30	52	174.26	29	175.26	173.50	23	26,138	0.09%
2023/01/17	3	175.33	2	176.75	176.00	1	25,983	0.00%
2023/01/16	22	175.66	45	175.61	176.50	-23	26,111	-0.09%
2023/01/13	31	172.50	31	172.66	173.00	0	26,318	0.00%
2023/01/12	46	174.25	52	175.08	172.00	-6	26,425	-0.02%
2023/01/11	38	173.42	32	174.39	174.00	6	26,403	0.02%
2023/01/10	85	175.07	86	175.55	173.50	-1	26,451	0.00%
2023/01/09	77	173.77	63	173.34	172.50	14	26,265	0.05%
2023/01/06	22	170.05	26	169.87	172.00	-4	26,179	-0.02%
2023/01/05	24	168.06	20	166.38	165.00	4	26,179	0.02%
2023/01/04	23	173.00	14	171.93	170.00	9	26,238	0.03%
2023/01/03	5	167.10	10	165.95	170.50	-5	26,247	-0.02%
2022/12/30	35	163.09	35	163.51	161.00	0	26,196	0.00%
2022/12/29	41	160.21	42	161.06	164.00	-1	26,189	0.00%
2022/12/28	57	163.47	56	163.96	161.00	1	26,216	0.00%
2022/12/27	31	167.76	32	168.58	168.00	-1	26,263	0.00%
2022/12/26	12	168.42	12	168.17	166.00	0	26,416	0.00%
2022/12/23	27	165.50	24	165.31	167.00	3	26,662	0.01%
2022/12/22	11	164.95	14	165.79	169.50	-3	26,847	-0.01%
2022/12/21	31	164.81	40	165.88	164.00	-9	26,905	-0.03%
2022/12/20	44	166.20	42	166.07	164.00	2	26,953	0.01%
2022/12/19	43	168.49	41	169.52	169.50	2	27,091	0.01%
2022/12/16	13	170.73	9	170.94	168.00	4	27,192	0.01%
2022/12/15	18.2	176.37	24	178.21	177.00	-5.9	27,037	-0.02%
2022/12/14	24	174.13	32	174.38	178.50	-8	26,864	-0.03%
2022/12/13	19	167.50	20	166.58	165.00	-1	26,294	0.00%
2022/12/12	8	170.13	14	170.07	171.00	-6	26,022	-0.02%
2022/12/09	27.1	170.43	18	172.36	170.00	9.1	25,876	0.04%
2022/12/08	16.1	170.32	24	170.29	169.50	-7.9	25,677	-0.03%
2022/12/07	20	174.35	7	175.14	172.00	13	25,533	0.05%
2022/12/06	24	184.13	18	185.03	181.50	6	25,368	0.02%
2022/12/05	28	183.91	14	185.07	186.00	14	25,288	0.06%
2022/12/02	1	177.04	0	0.00	181.00	1	25,249	0.00%
2022/12/01	6.1	179.68	5	178.40	177.50	1.1	25,343	0.00%
2022/11/30	4	178.25	7	177.64	181.00	-3	25,232	-0.01%
2022/11/29	6	180.67	2	180.00	177.00	4	25,069	0.02%
2022/11/28	7	182.00	8	181.13	184.00	-1	24,844	0.00%
2022/11/25	9	181.22	17.1	179.00	177.50	-8.1	24,664	-0.03%
2022/11/24	7	175.93	14	175.68	178.00	-7	24,408	-0.03%
2022/11/23	6	168.01	11	167.69	169.00	-5	24,076	-0.02%
2022/11/22	11.2	165.12	7	166.36	163.50	4.2	23,799	0.02%
2022/11/21	18.1	163.15	13	164.15	164.00	5.1	23,469	0.02%
2022/11/18	15.5	173.26	5	178.60	170.00	10.5	22,849	0.05%
2022/11/17	8	188.50	15	188.17	188.50	-7	22,015	-0.03%
2022/11/16	11	180.77	12.2	181.43	182.50	-1.2	21,904	-0.01%
2022/11/15	39.1	183.98	23.1	178.50	178.50	16	21,782	0.07%
2022/11/14	18	191.09	14.1	193.22	193.50	3.9	21,755	0.02%
2022/11/11	7.1	191.07	7	192.29	189.50	0.1	22,085	0.00%
2022/11/10	13.1	190.25	6	187.33	185.00	7.1	21,815	0.03%
2022/11/09	15	198.57	11	195.68	195.00	4	21,644	0.02%
2022/11/08	19	209.13	17	208.91	203.00	2	21,457	0.01%
2022/11/07	25.1	209.68	20	211.00	208.00	5.1	21,297	0.02%
2022/11/04	10	210.40	12	212.13	217.00	-2	20,999	-0.01%
2022/11/03	35	200.29	45	202.68	212.50	-10	20,765	-0.05%
2022/11/02	6.1	200.65	5	200.30	200.50	1.1	20,781	0.01%
2022/11/01	41	203.39	38	204.47	202.00	3	20,920	0.01%
2022/10/31	24	205.35	28	206.68	205.50	-4	20,907	-0.02%
2022/10/28	16.1	203.44	13	202.31	207.00	3.1	20,928	0.01%
2022/10/27	11	186.32	17	190.15	196.00	-6	20,654	-0.03%
2022/10/26	4	185.75	4	182.63	186.00	0	20,510	0.00%
2022/10/25	19	183.32	16	183.69	182.50	3	20,514	0.01%
2022/10/24	36	185.22	33	185.88	185.00	3	20,460	0.01%
2022/10/21	17	189.68	15.1	190.37	183.50	2	20,432	0.01%
2022/10/20	14	197.64	14	196.32	200.50	0	20,179	0.00%
2022/10/19	3	202.17	2	204.50	201.00	1	20,098	0.00%
2022/10/18	5	203.20	5	206.00	205.00	0	20,078	0.00%
2022/10/17	19	200.63	17	200.74	205.00	2	20,107	0.01%
2022/10/14	17.4	209.88	26	212.31	206.50	-8.6	19,989	-0.04%
2022/10/13	8	200.44	8	204.13	200.00	0	19,795	0.00%
2022/10/12	4	204.50	5	200.20	207.00	-1	19,691	-0.01%
2022/10/11	10.1	213.92	1	201.50	201.00	9.1	19,656	0.05%
2022/10/07	3	219.00	5.5	221.05	221.00	-2.5	19,904	-0.01%
2022/10/06	4	215.38	4	216.38	218.00	0	20,385	0.00%
2022/10/05	2	220.50	2	221.25	219.00	0	20,750	0.00%
2022/10/04	8	215.56	9	214.56	218.50	-1	21,066	0.00%
2022/10/03	5	208.49	3	208.33	209.00	2	21,333	0.01%
2022/09/30	6	208.92	6	208.25	212.00	0	21,793	0.00%
2022/09/29	4	208.75	8.2	205.93	206.50	-4.2	22,711	-0.02%
2022/09/28	5	210.30	4	214.63	205.50	1	23,035	0.00%
2022/09/27	2	219.00	3.1	215.34	219.00	-1.1	23,768	0.00%
2022/09/26	4.1	217.85	3	215.83	215.50	1.1	24,268	0.00%
2022/09/23	13.3	231.77	10	230.30	227.00	3.3	24,475	0.01%
2022/09/22	2	230.00	3	234.83	238.50	-1	24,749	0.00%
2022/09/21	3	232.00	3	234.00	234.50	0	24,902	0.00%
2022/09/20	1.4	235.67	0	0.00	235.50	1.4	25,011	0.01%
2022/09/19	3.1	232.19	3	234.83	234.00	0.1	25,194	0.00%
2022/09/16	3.1	235.32	0	0.00	234.50	3.1	25,504	0.01%
2022/09/15	0	0.00	1	242.50	240.00	-1	26,060	0.00%
2022/09/14	5	240.60	2	241.50	242.50	3	26,125	0.01%
2022/09/13	4.1	244.88	9.1	247.39	248.50	-5	26,249	-0.02%
2022/09/12	5	244.70	1	242.00	237.50	4	26,185	0.02%
2022/09/08	1	237.00	4	240.63	240.50	-3	26,324	-0.01%
2022/09/07	3	228.00	3	230.00	228.50	0	26,382	0.00%
2022/09/06	3	234.17	2	236.75	232.50	1	26,387	0.00%
2022/09/05	3	244.00	4	243.38	243.00	-1	26,468	0.00%
2022/09/02	0	0.00	2	240.75	242.00	-2	26,588	-0.01%
2022/09/01	3	234.00	0	0.00	233.50	3	26,784	0.01%
2022/08/31	2	242.00	1	248.00	239.50	1	26,958	0.00%
2022/08/30	1	246.00	1	245.00	247.00	0	26,980	0.00%
2022/08/29	27	237.31	28	236.48	240.50	-1	27,013	0.00%
2022/08/26	23	241.76	22	243.75	240.00	1	27,221	0.00%
2022/08/25	3	248.83	1	244.50	244.00	2	27,195	0.01%
2022/08/24	4	242.50	5	242.00	241.00	-1	27,382	0.00%
2022/08/23	0.1	240.50	0	0.00	243.50	0.1	27,788	0.00%
2022/08/22	2	246.25	22	249.23	243.50	-20	28,218	-0.07%
2022/08/19	7.1	247.83	7	245.57	241.50	0.1	28,532	0.00%
2022/08/18	13	225.92	25.3	226.32	238.00	-12.3	28,229	-0.04%
2022/08/17	14	216.50	14	216.50	216.50	0	28,012	0.00%
2022/08/16	5.1	216.60	3.3	217.18	217.00	1.7	28,013	0.01%
2022/08/15	1.1	210.00	9.2	205.84	211.50	-8.1	28,004	-0.03%
2022/08/12	3	195.17	3	198.00	198.00	0	28,163	0.00%
2022/08/11	9	199.83	6	198.92	197.00	3	28,840	0.01%
2022/08/10	9	196.39	3	196.33	196.50	6	29,292	0.02%
2022/08/09	22.1	196.18	23.1	196.51	201.00	-1.1	29,733	0.00%
2022/08/08	3	197.17	7	199.79	205.00	-4	29,733	-0.01%
2022/08/05	4	192.75	4	193.00	195.00	0	29,821	0.00%
2022/08/04	17	184.74	23	183.13	188.00	-6	29,883	-0.02%
2022/08/03	2	184.00	0	0.00	181.00	2	30,183	0.01%
2022/08/02	4	183.75	3	185.17	186.00	1	30,199	0.00%
2022/08/01	5	189.20	2	189.25	189.50	3	30,270	0.01%
2022/07/29	11	193.95	14	194.21	195.50	-3	30,443	-0.01%
2022/07/28	10	191.05	11	192.23	191.00	-1	30,465	0.00%
2022/07/27	5	184.10	4	185.50	187.00	1	30,360	0.00%
2022/07/26	2	187.50	3	188.00	186.50	-1	30,392	0.00%
2022/07/25	7	187.14	6	188.42	185.50	1	30,679	0.00%
2022/07/22	5	189.40	3	190.50	188.00	2	30,740	0.01%
2022/07/21	1.1	184.41	11	185.91	186.00	-9.9	30,751	-0.03%
2022/07/20	21	184.07	10	181.50	180.50	11	30,838	0.04%
2022/07/19	7	175.93	4	175.88	174.50	3	30,855	0.01%
2022/07/18	31.1	178.84	31.6	177.07	176.00	-0.5	30,902	0.00%
2022/07/15	40	174.53	41	173.48	176.50	-1	30,939	0.00%
2022/07/14	32	172.55	31	167.08	175.50	1	30,749	0.00%
2022/07/13	43	172.26	22	169.18	166.00	21	30,353	0.07%
2022/07/12	86	168.55	89	165.99	168.50	-3	29,951	-0.01%
2022/07/11	27	168.19	24	168.27	166.50	3	29,701	0.01%
2022/07/08	23	169.61	26	171.13	170.50	-3	29,604	-0.01%
2022/07/07	21.1	164.91	22	164.64	168.00	-0.9	29,163	0.00%
2022/07/06	38	159.95	48	162.84	160.50	-10	28,192	-0.04%
2022/07/05	29	166.86	16	163.66	162.00	13	27,920	0.05%
2022/07/04	17	169.06	27	167.30	170.00	-10	27,225	-0.04%
2022/07/01	10	172.19	20	173.10	170.00	-10	26,936	-0.04%
2022/06/30	47	196.68	28	205.07	188.50	19	26,824	0.07%
2022/06/29	6	205.67	4	204.13	209.00	2	26,768	0.01%
2022/06/28	6	202.25	4	204.25	205.00	2	27,221	0.01%
2022/06/27	1	205.00	2	202.00	204.00	-1	27,511	0.00%
2022/06/24	24.2	197.32	17	195.26	196.00	7.2	27,640	0.03%
2022/06/23	25	196.88	29	195.36	197.00	-4	27,833	-0.01%
2022/06/22	6	191.90	6.2	189.40	188.50	-0.2	28,270	0.00%
2022/06/21	3	196.50	4	197.00	199.00	-1	28,926	0.00%
2022/06/20	0	194.50	31	199.55	192.50	-31	29,007	-0.11%
2022/06/17	3	196.67	4	195.63	204.50	-1	29,177	0.00%
2022/06/16	7	204.93	4	205.38	201.00	3	28,823	0.01%
2022/06/15	3	205.67	7	207.21	203.50	-4	29,010	-0.01%
2022/06/14	12	205.25	13	206.35	211.00	-1	29,119	0.00%
2022/06/13	6.6	212.61	3	213.67	208.50	3.6	28,965	0.01%
2022/06/10	8.1	214.95	8	214.50	219.00	0.1	28,896	0.00%
2022/06/09	5	212.10	5	207.60	212.00	0	28,690	0.00%
2022/06/08	7	204.00	8	204.13	206.50	-1	28,613	0.00%
2022/06/07	3	197.50	1	198.50	200.50	2	28,659	0.01%
2022/06/06	8.1	202.87	5	204.90	202.50	3.1	28,801	0.01%
2022/06/02	2	210.25	4	210.50	209.00	-2	28,755	-0.01%
2022/06/01	9	208.78	8	209.38	209.50	1	28,898	0.00%
2022/05/31	15	208.10	9.2	207.58	203.00	5.8	28,582	0.02%
2022/05/30	16.1	212.17	9.3	211.77	207.00	6.8	28,155	0.02%
2022/05/27	22.2	206.27	23.1	205.55	212.50	-0.9	27,660	0.00%
2022/05/26	11	198.36	10	198.10	198.00	1	27,239	0.00%
2022/05/25	3.1	194.87	3	196.00	195.00	0.1	28,257	0.00%
2022/05/24	4	194.13	3	194.17	191.00	1	28,262	0.00%
2022/05/23	7	198.29	1	197.50	194.50	6	28,328	0.02%
2022/05/20	10	198.70	6	199.17	200.50	4	28,185	0.01%
2022/05/19	30	189.53	33	191.52	200.50	-3	27,834	-0.01%
2022/05/18	16.2	189.94	19	188.32	193.50	-2.8	27,147	-0.01%
2022/05/17	12	183.83	12	180.29	186.50	0	26,881	0.00%
2022/05/16	5	175.30	9	175.94	178.50	-4	26,522	-0.02%
2022/05/13	3	165.67	3	165.50	169.00	0	26,300	0.00%
2022/05/12	6.1	165.46	2	168.50	165.50	4.1	26,146	0.02%
2022/05/11	35	177.14	34	175.47	173.00	1	26,127	0.00%
2022/05/10	3	170.83	12	168.33	173.00	-9	26,129	-0.03%
2022/05/09	12	171.29	11	171.14	170.00	1	26,308	0.00%
2022/05/06	7	165.86	8	166.94	172.50	-1	26,350	0.00%
2022/05/05	4	171.88	5.1	172.50	173.50	-1.1	26,415	0.00%
2022/05/04	4	169.50	2	167.00	167.00	2	26,359	0.01%
2022/05/03	2	173.25	2	171.50	171.50	0	26,392	0.00%
2022/04/29	33	175.20	33	176.05	174.00	0	26,523	0.00%
2022/04/28	23	172.15	19	172.66	169.50	4	26,444	0.02%
2022/04/27	26	172.90	27	170.30	175.00	-1	26,567	0.00%
2022/04/26	6	170.08	3	172.17	175.00	3	26,696	0.01%
2022/04/25	13	170.04	14	169.07	169.50	-1	26,938	0.00%
2022/04/22	22	182.34	20	183.25	180.50	2	26,942	0.01%
2022/04/21	2	183.25	5.1	184.41	185.00	-3.1	27,071	-0.01%
2022/04/20	8.1	182.68	7	182.86	179.00	1.1	27,297	0.00%
2022/04/19	1.1	177.50	2	177.54	177.00	-1	27,306	0.00%
2022/04/18	2	171.00	3	170.50	169.50	-1	27,393	0.00%
2022/04/15	3	176.33	2	174.50	170.50	1	27,735	0.00%
2022/04/14	5	179.20	4	177.13	179.50	1	28,304	0.00%
2022/04/13	1	172.50	2	172.25	173.00	-1	28,427	0.00%
2022/04/12	3	168.17	3	168.67	169.50	0	28,619	0.00%
2022/04/11	7	169.21	9	167.67	168.00	-2	28,722	-0.01%
2022/04/08	4.1	173.90	3	174.00	174.50	1.1	28,998	0.00%
2022/04/07	3.1	172.66	8	169.69	168.00	-4.9	28,841	-0.02%
2022/04/06	48	178.09	46	179.66	176.50	2	28,591	0.01%
2022/04/01	18	178.92	28	179.82	180.50	-10	28,306	-0.04%
2022/03/31	10.1	184.54	10.8	184.45	185.00	-0.7	28,140	0.00%
2022/03/30	2	180.25	4	178.63	179.50	-2	28,215	-0.01%
2022/03/29	6	179.92	5	177.50	179.50	1	27,933	0.00%
2022/03/28	6	178.58	5.4	175.84	181.50	0.7	27,650	0.00%
2022/03/25	58	176.72	48.1	176.36	177.00	10	27,280	0.04%
2022/03/24	14	164.43	29.1	163.39	172.50	-15.1	26,557	-0.06%
2022/03/23	13.1	154.15	12.1	156.70	157.00	1	25,865	0.00%
2022/03/22	0.1	148.00	10	150.65	153.00	-9.9	26,108	-0.04%
2022/03/18	2.1	144.69	1	142.00	145.50	1.1	26,077	0.00%
2022/03/17	0	0.00	12.1	135.76	140.00	-12.1	25,941	-0.05%
2022/03/16	10	130.00	16	129.09	130.00	-6	25,870	-0.02%
2022/03/15	18	130.92	6	128.75	126.50	12	26,235	0.05%
2022/03/14	3	135.33	3	133.50	136.00	0	26,500	0.00%
2022/03/11	2	132.50	1	131.00	132.00	1	26,591	0.00%
2022/03/10	4.1	135.45	2	134.00	131.00	2.1	26,570	0.01%
2022/03/09	45	132.70	41	131.71	134.50	4	26,616	0.02%
2022/03/08	2	134.50	2	132.75	130.00	0	26,447	0.00%
2022/03/07	9	137.89	8.3	139.62	138.00	0.7	26,398	0.00%
2022/03/04	2	148.25	2.1	147.62	147.00	-0.1	26,573	0.00%
2022/03/03	2.1	147.20	0	0.00	146.50	2.1	26,961	0.01%
2022/03/02	23	148.30	22	146.93	146.50	1	27,141	0.00%
2022/03/01	18	151.19	22	150.20	150.00	-4	27,201	-0.01%
2022/02/25	16	151.72	20	150.55	147.50	-4	27,962	-0.01%
2022/02/24	17	150.29	13	150.00	147.00	4	26,920	0.01%
2022/02/23	4	151.75	11	151.36	152.50	-7	27,583	-0.03%
2022/02/22	26	146.87	28	146.45	146.00	-2	28,880	-0.01%
2022/02/21	1	149.00	4	148.00	149.00	-3	28,897	-0.01%
2022/02/18	8	145.50	5	146.40	146.00	3	28,964	0.01%
2022/02/17	7.2	144.33	7	145.07	146.00	0.2	28,875	0.00%
2022/02/16	25.1	141.54	20	141.00	140.50	5.1	28,656	0.02%
2022/02/15	11.3	140.90	9	141.28	138.00	2.3	28,612	0.01%
2022/02/14	5.1	142.49	3	141.50	141.50	2.1	28,361	0.01%
2022/02/11	6.4	149.17	3	149.00	148.50	3.4	28,145	0.01%
2022/02/10	23.1	156.55	14	158.64	152.00	9.1	28,105	0.03%
2022/02/09	23	157.61	24	157.52	156.50	-1	27,722	0.00%
2022/02/08	8.1	155.86	7	154.29	154.00	1.1	27,684	0.00%
2022/02/07	7	153.64	16	154.13	157.50	-9	27,610	-0.03%
2022/01/26	14.2	146.61	11.1	148.22	146.50	3.1	27,338	0.01%
2022/01/25	4	151.75	4	148.50	147.50	0	27,662	0.00%
2022/01/24	24.1	152.19	24	151.90	154.50	0.1	27,855	0.00%
2022/01/21	6	152.51	9	154.33	153.00	-3	27,721	-0.01%
2022/01/20	46.1	156.96	44	155.77	155.50	2.1	27,787	0.01%
2022/01/19	38	156.79	52	158.19	160.00	-14	27,546	-0.05%
2022/01/18	53	153.47	44	156.38	157.50	9	27,586	0.03%
2022/01/17	23	148.39	25	151.84	153.00	-2	27,342	-0.01%
2022/01/14	29	142.78	28	145.27	149.50	1	27,570	0.00%
2022/01/13	14	140.86	13	140.27	145.50	1	27,268	0.00%
2022/01/12	36	144.22	36	142.67	146.00	0	26,742	0.00%
2022/01/11	43.2	150.01	44	149.13	148.00	-0.8	26,472	0.00%
2022/01/10	21	148.26	19	150.05	147.00	2	26,245	0.01%
2022/01/07	18.2	152.69	31	151.19	150.00	-12.8	25,915	-0.05%
2022/01/06	32	151.64	24	153.94	158.50	8	25,141	0.03%
2022/01/05	27.1	155.66	7	157.14	152.00	20.1	24,830	0.08%
2022/01/04	18	156.81	14	155.36	156.50	4	24,805	0.02%
2022/01/03	102.1	154.26	96.3	155.64	155.00	5.9	24,513	0.02%	大買/
2021/12/30	6	149.92	2	150.00	151.00	4	23,918	0.02%
2021/12/29	1	146.02	0	0.00	146.00	1	23,910	0.00%
2021/12/28	0	0.00	1	147.50	148.50	-1	24,017	0.00%
2021/12/27	1	148.50	2	146.75	146.50	-1	23,982	0.00%
2021/12/24	20.1	147.83	17	148.26	148.00	3.1	23,720	0.01%
2021/12/23	2	142.75	0	0.00	142.50	2	22,952	0.01%
2021/12/22	2	137.50	6	138.42	138.00	-4	23,031	-0.02%
2021/12/21	4	135.88	1	136.50	136.50	3	23,073	0.01%
2021/12/20	10.2	140.69	9.4	142.68	134.00	0.8	23,026	0.00%
2021/12/17	5.2	141.31	2	142.00	143.00	3.2	23,008	0.01%
2021/12/16	78.2	141.23	103.2	141.01	143.00	-25	22,816	-0.11%	大賣/
2021/12/15	21	132.55	20	133.50	135.00	1	22,129	0.00%
2021/12/14	2	132.00	5	134.60	135.00	-3	21,914	-0.01%
2021/12/13	37.2	135.56	40	136.78	135.00	-2.9	21,607	-0.01%
2021/12/10	3	131.83	9	132.83	136.00	-6	21,243	-0.03%
2021/12/09	32	136.28	10	133.20	131.50	22	20,944	0.11%
2021/12/08	17	131.00	20	131.25	133.00	-3	20,495	-0.01%
2021/12/07	81	126.60	86	126.57	129.00	-5	20,086	-0.02%
2021/12/06	4	121.38	3	122.50	123.00	1	19,850	0.01%
2021/12/03	8	122.88	12	125.29	127.00	-4	19,809	-0.02%
2021/12/02	4	120.88	1	118.00	118.00	3	19,497	0.02%
2021/12/01	3.1	120.68	2	121.25	122.00	1.1	19,303	0.01%
2021/11/30	17.5	126.46	16	127.41	125.50	1.5	19,069	0.01%
2021/11/29	34	116.96	34	117.44	123.00	0	18,690	0.00%
2021/11/26	9	116.61	8	117.81	116.50	1	18,253	0.01%
2021/11/25	1	123.00	2	121.75	124.00	-1	18,128	-0.01%
2021/11/24	30	123.82	51	119.79	121.50	-21	18,025	-0.12%
2021/11/23	5	119.70	0	0.00	122.00	5	17,380	0.03%
2021/11/22	49	119.38	29.5	120.29	121.00	19.5	17,102	0.11%
2021/11/19	6.5	114.77	55.1	116.04	117.00	-48.6	16,077	-0.30%
2021/11/18	2	102.75	3	106.17	106.50	-1	14,565	-0.01%
2021/11/17	11	96.15	6.4	94.38	97.00	4.6	14,477	0.03%
2021/11/16	2.1	93.48	2	92.40	93.00	0.1	14,555	0.00%
2021/11/15	9.1	92.92	5	94.10	92.90	4.1	14,594	0.03%
2021/11/12	15	94.55	2	94.15	94.00	13	14,618	0.09%
2021/11/11	0	91.40	6	91.90	91.30	-6	14,472	-0.04%
2021/11/10	22	90.76	1	90.40	90.40	21	14,615	0.14%
2021/11/09	0.2	91.79	0	0.00	90.40	0.2	14,599	0.00%
2021/11/08	0	0.00	2	88.80	88.30	-2	14,387	-0.01%
2021/11/05	13	90.62	12.8	88.38	93.40	0.2	14,490	0.00%
2021/11/04	1	91.20	5.2	92.08	90.60	-4.2	14,242	-0.03%
2021/11/03	0.1	93.20	1	93.70	93.70	-1	14,336	-0.01%
2021/11/02	4.7	98.76	5.3	97.12	93.10	-0.6	14,258	0.00%
2021/11/01	2.1	95.56	604	93.95	95.60	-601.9	13,772	-4.37%	大賣/鉅額交易
2021/10/29	2.2	91.76	1	91.90	91.90	1.2	13,483	0.01%
2021/10/28	7	91.61	22.2	90.91	90.90	-15.2	13,464	-0.11%
2021/10/27	11	88.15	6	88.27	88.20	5	13,179	0.04%
2021/10/26	0.3	88.80	10	88.85	88.30	-9.8	13,181	-0.07%
2021/10/25	1.1	86.21	11	86.30	87.10	-9.9	12,835	-0.08%
2021/10/22	9	84.38	3	85.00	86.60	6	12,899	0.05%
2021/10/21	0	0.00	2	81.20	81.10	-2	12,593	-0.02%
2021/10/20	3.1	81.35	13	81.27	81.10	-9.9	12,804	-0.08%
2021/10/19	5.3	81.53	13.1	80.99	82.00	-7.8	12,849	-0.06%
2021/10/18	15	79.36	2	80.15	80.50	13	12,887	0.10%
2021/10/15	3	78.13	12	78.70	79.00	-9	13,101	-0.07%
2021/10/14	8	74.50	2.3	75.11	74.50	5.7	13,458	0.04%
2021/10/13	4.7	78.41	2.2	79.33	77.30	2.6	13,687	0.02%
2021/10/12	2.2	79.31	27	78.57	78.90	-24.9	13,570	-0.18%
2021/10/08	3	74.27	1	74.00	74.00	2	13,284	0.02%
2021/10/06	3	71.43	3	72.27	70.70	0	13,536	0.00%
2021/10/05	2	66.80	4	70.38	70.60	-2	13,501	-0.01%
2021/10/04	3	70.03	4	69.55	69.00	-1	13,401	-0.01%
2021/10/01	2.1	73.81	3	72.40	72.50	-0.9	13,377	-0.01%
2021/09/30	5.1	73.88	9	73.60	73.80	-3.9	13,553	-0.03%
2021/09/29	21	74.27	15	74.61	73.10	6	13,839	0.04%
2021/09/28	24	80.75	4	79.85	78.70	20	13,692	0.15%
2021/09/27	14	82.09	18	82.94	82.40	-4	13,539	-0.03%
2021/09/24	22	81.44	24	81.28	82.50	-2	13,495	-0.01%
2021/09/23	1	77.20	0	0.00	78.80	1	13,274	0.01%
2021/09/22	2	75.55	0	0.00	75.70	2	13,293	0.02%
2021/09/13	1	80.20	0	0.00	77.50	1	14,245	0.01%
2021/09/10	2	78.55	0	79.10	78.90	2	14,266	0.01%
2021/09/09	3.1	76.30	0	0.00	77.30	3.1	14,264	0.02%
2021/09/08	3	78.00	3	77.70	76.30	0	14,439	0.00%
2021/09/06	1	75.00	2	75.00	75.20	-1	14,779	-0.01%
2021/09/03	1	75.80	1.1	75.99	75.80	-0.1	14,783	0.00%
2021/09/02	2	76.60	2	79.50	75.80	0	14,745	0.00%
2021/09/01	0	0.00	1	78.40	78.50	-1	14,701	-0.01%
2021/08/31	11.1	77.69	0	0.00	78.30	11.1	14,683	0.08%
2021/08/30	12	80.23	0	0.00	80.50	12	14,568	0.08%
2021/08/27	1	81.70	11	83.04	82.40	-10	14,439	-0.07%
2021/08/26	0.1	80.00	11	79.68	80.30	-11	14,087	-0.08%
2021/08/25	0	0.00	0.5	76.10	77.00	-0.5	14,095	0.00%
2021/08/24	8	76.40	4	75.63	76.00	4	14,144	0.03%
2021/08/23	16.2	77.49	1	77.60	77.50	15.2	14,026	0.11%
2021/08/20	8	76.82	19	76.72	77.20	-11	13,897	-0.08%
2021/08/19	1.4	75.15	2	73.85	73.00	-0.6	13,602	0.00%
2021/08/18	0	0.00	1	72.70	77.10	-1	13,620	-0.01%
2021/08/17	9	74.22	3	72.50	71.70	6	13,630	0.04%
2021/08/16	10	74.40	3	76.20	76.20	7	13,559	0.05%
2021/08/13	0.8	78.45	0	0.00	76.00	0.8	13,425	0.01%
2021/08/12	4.2	77.02	142	77.80	78.80	-137.8	13,651	-1.01%	大賣/鉅額交易
2021/08/11	46.2	79.16	2	76.80	77.20	44.2	13,660	0.32%
2021/08/10	1.1	81.02	21	82.42	82.80	-19.9	13,480	-0.15%
2021/08/09	28.4	81.59	7	83.97	80.90	21.4	13,602	0.16%
2021/08/05	0.3	88.50	0	0.00	88.30	0.3	13,551	0.00%
2021/08/03	1	87.80	61	86.90	87.80	-60	13,794	-0.43%
2021/08/02	1.1	83.54	2	83.30	83.10	-0.9	13,646	-0.01%
2021/07/30	120.1	81.40	521	81.65	80.60	-401	13,528	-2.96%	大買/大賣/鉅額交易
2021/07/28	1	80.00	15	79.23	82.20	-14	13,456	-0.10%
2021/07/27	160	88.01	0	0.00	85.10	160	13,395	1.19%	大買/鉅額交易
2021/07/26	1,371	91.41	371.1	91.62	89.70	999.9	13,392	7.47%	大買/大賣/鉅額交易
2021/07/23	4	86.30	1	86.70	87.20	3	13,495	0.02%
2021/07/22	11	86.88	6	88.73	86.70	5	13,627	0.04%
2021/07/21	4	86.52	0	0.00	84.70	4	13,517	0.03%
2021/07/20	4	91.80	6	91.53	91.70	-2	13,586	-0.01%
2021/07/19	0	0.00	2	88.30	89.60	-2	13,331	-0.02%
2021/07/16	1	83.00	0	0.00	83.00	1	13,088	0.01%
2021/07/15	4	83.90	0	0.00	83.80	4	13,148	0.03%
2021/07/14	0	0.00	7.1	84.96	85.10	-7.1	13,153	-0.05%
2021/07/13	0	0.00	0	85.10	85.80	0	13,029	0.00%
2021/07/12	8	84.14	2.4	84.49	84.20	5.6	12,905	0.04%
2021/07/09	1	83.40	1	82.60	83.20	0	12,932	0.00%
2021/07/08	1	82.10	1	80.90	82.10	0	12,967	0.00%
2021/07/07	1.1	80.35	3	81.50	81.60	-1.9	12,863	-0.01%
2021/07/06	12	80.36	20	81.11	80.10	-8	12,696	-0.06%
2021/07/05	0	0.00	3	77.00	77.50	-3	12,519	-0.02%
2021/07/02	0	0.00	1	74.20	74.20	-1	12,507	-0.01%
2021/06/30	7	74.37	5	73.00	74.60	2	12,526	0.02%
2021/06/29	6	74.37	3	75.20	74.10	3	12,405	0.02%
2021/06/28	0	0.00	2.7	74.99	75.60	-2.7	12,425	-0.02%
2021/06/25	2	72.60	0	0.00	73.40	2	12,329	0.02%
2021/06/24	5.5	74.19	1	74.10	73.50	4.5	12,357	0.04%
2021/06/23	12	75.50	10	75.90	74.80	2	12,292	0.02%
2021/06/22	1	73.00	1	73.50	72.40	0	12,022	0.00%
2021/06/21	0.1	70.70	8	70.36	70.40	-7.9	11,687	-0.07%
2021/06/18	3.2	70.39	102	70.78	70.60	-98.8	11,698	-0.84%	大賣/
2021/06/17	105	70.83	2	71.15	71.20	103	11,722	0.88%	大買/鉅額交易
2021/06/16	2	68.45	5	69.62	69.30	-3	11,791	-0.03%
2021/06/15	2	66.90	3	68.33	67.80	-1	11,687	-0.01%
2021/06/10	2	64.00	0	0.00	64.00	2	11,777	0.02%
2021/06/09	2	64.80	0	0.00	65.00	2	11,889	0.02%
2021/06/07	1	64.80	1	63.50	64.10	0	11,934	0.00%
2021/06/03	1	65.60	4	65.43	65.80	-3	11,859	-0.03%
2021/06/02	0	0.00	4	65.10	64.30	-4	11,861	-0.03%
2021/06/01	0	0.00	4	63.68	64.00	-4	11,763	-0.03%
2021/05/26	1	61.40	0	0.00	62.00	1	11,829	0.01%
2021/05/25	1	58.20	6	60.87	62.10	-5	11,766	-0.04%
2021/05/21	2	57.50	0	0.00	57.60	2	11,816	0.02%
2021/05/20	2	58.75	2	58.15	57.50	0	11,905	0.00%
2021/05/19	3	56.33	2	56.75	56.80	1	11,823	0.01%
2021/05/17	1	53.20	0	0.00	52.20	1	12,110	0.01%
2021/05/14	3	56.97	6	56.55	56.80	-3	11,978	-0.03%
2021/05/13	2	55.40	0	0.00	55.20	2	11,918	0.02%
2021/05/12	7	55.89	2	55.25	54.50	5	11,847	0.04%
2021/05/11	0	0.00	1	58.00	55.30	-1	11,750	-0.01%
2021/05/07	2	61.20	0	0.00	61.40	2	12,225	0.02%
2021/05/05	0	0.00	9	61.49	58.90	-9	12,507	-0.07%
2021/05/04	35	60.73	30	60.05	60.50	5	12,696	0.04%
2021/05/03	16	64.79	38	65.18	63.00	-22	12,729	-0.17%
2021/04/29	62	68.75	18	68.13	66.40	44	12,823	0.34%
2021/04/28	9	65.38	5	65.82	65.70	4	12,537	0.03%
2021/04/26	28	62.82	34	62.39	62.80	-6	12,303	-0.05%
2021/04/23	11	59.60	19	59.28	61.40	-8	11,914	-0.07%
2021/04/22	1	57.70	0	0.00	55.90	1	11,783	0.01%
2021/04/21	15	58.27	1	58.60	57.30	14	11,799	0.12%
2021/04/20	4	57.00	12	57.40	57.40	-8	11,736	-0.07%
2021/04/19	21	55.45	0	0.00	55.60	21	11,704	0.18%
2021/04/16	1	56.20	0.1	55.40	55.20	0.9	11,708	0.01%
2021/04/15	0	0.00	3	55.97	56.00	-3	11,723	-0.03%
2021/04/14	2	52.70	0	0.00	52.90	2	11,656	0.02%
2021/04/13	1	53.80	0	0.00	54.00	1	11,682	0.01%
2021/04/09	10	55.41	7	55.20	55.30	3	12,358	0.02%
2021/04/08	2	56.45	8	56.96	57.00	-6	12,227	-0.05%
2021/04/07	2	56.20	1	55.60	56.70	1	12,186	0.01%
2021/04/06	0	0.00	2	55.05	54.90	-2	12,081	-0.02%
2021/03/31	2	54.90	2	54.80	55.10	0	12,061	0.00%
2021/03/30	10	54.50	1	54.20	54.20	9	12,004	0.07%
2021/03/29	6	54.53	5	54.86	54.20	1	12,152	0.01%
2021/03/25	1	53.50	6	53.72	53.30	-5	12,454	-0.04%
2021/03/24	0	0.00	1	54.00	54.30	-1	12,934	-0.01%
2021/03/23	1	54.00	0	0.00	53.40	1	13,027	0.01%
2021/03/22	2	54.60	10	54.70	54.70	-8	13,350	-0.06%
2021/03/19	5	53.54	7	54.13	54.80	-2	13,461	-0.01%
2021/03/18	6	53.95	6	53.90	53.90	0	13,316	0.00%
2021/03/17	8	53.43	1	53.40	52.60	7	13,694	0.05%
2021/03/16	5	53.34	6	52.63	53.50	-1	13,719	-0.01%
2021/03/15	1	50.40	0	0.00	52.10	1	13,566	0.01%
2021/03/08	2	48.58	0	0.00	49.20	2	13,596	0.01%
2021/03/05	1	49.35	0	0.00	49.00	1	13,605	0.01%
2021/03/03	3	50.87	1	50.50	50.90	2	13,466	0.01%
2021/03/02	5	51.84	4	51.58	50.80	1	13,458	0.01%
2021/02/24	2	50.43	0	0.00	49.70	2	13,605	0.01%
2021/02/23	1	52.00	0	0.00	51.40	1	13,783	0.01%
2021/02/22	3	53.20	1	54.40	53.00	2	13,846	0.01%
2021/02/19	4	51.35	8	52.60	52.60	-4	13,716	-0.03%
2021/02/18	5	51.90	4	51.80	52.60	1	13,480	0.01%
2021/02/05	1	47.80	1	48.25	48.05	0	12,921	0.00%
2021/02/03	5	48.99	4	49.50	49.90	1	12,713	0.01%
2021/02/02	6	49.66	4	49.74	49.60	2	12,568	0.02%
2021/02/01	23	49.68	25	49.93	50.50	-2	12,400	-0.02%
2021/01/29	3	49.35	7	49.11	49.10	-4	11,970	-0.03%
2021/01/28	6	48.18	3	48.02	47.20	3	11,788	0.03%
2021/01/27	3	49.87	8	49.69	49.55	-5	11,599	-0.04%
2021/01/26	1	49.25	0	0.00	49.25	1	11,336	0.01%
2021/01/25	3	48.82	4	48.65	48.60	-1	11,053	-0.01%
2021/01/22	5	46.79	4	47.09	48.10	1	10,747	0.01%
2021/01/21	0	0.00	5	44.91	45.35	-5	10,434	-0.05%
2021/01/18	0	0.00	9	43.53	44.80	-9	10,163	-0.09%
2021/01/14	1	45.35	0	0.00	45.25	1	9,898	0.01%
2021/01/13	4	46.46	96	46.25	46.05	-92	9,753	-0.94%
2021/01/12	3	46.78	3	46.57	46.30	0	9,641	0.00%
2021/01/11	2	47.40	1	47.80	47.80	1	9,521	0.01%
2021/01/08	3	47.72	2	47.45	47.45	1	9,504	0.01%
2021/01/07	7	48.28	3	48.50	48.15	4	9,418	0.04%
2021/01/06	3	48.47	4	47.85	47.05	-1	9,411	-0.01%
2021/01/05	10	49.24	4	49.15	49.00	6	9,338	0.06%
2021/01/04	8	48.13	13	48.57	48.50	-5	8,979	-0.06%
2020/12/31	4	46.34	4	45.71	45.80	0	8,581	0.00%
2020/12/30	0	0.00	4	45.65	45.95	-4	8,502	-0.05%
2020/12/29	9	45.62	4	45.98	45.65	5	8,427	0.06%
2020/12/28	1	46.80	15	46.35	46.65	-14	8,355	-0.17%
2020/12/25	7	45.54	12	45.53	45.30	-5	8,273	-0.06%
2020/12/24	10	46.18	11	46.15	45.45	-1	8,225	-0.01%
2020/12/23	31	46.38	16	47.07	45.85	15	8,175	0.18%
2020/12/22	2	47.88	2	46.20	45.50	0	8,084	0.00%
2020/12/21	2	47.25	0	0.00	48.20	2	7,859	0.03%
2020/12/18	8	47.89	21	47.89	46.10	-13	7,645	-0.17%
2020/12/16	19	46.58	3	46.20	46.90	16	6,983	0.23%
2020/12/15	1	46.40	1	43.75	43.80	0	6,570	0.00%
2020/12/14	4	45.55	22	45.58	46.00	-18	6,367	-0.28%
2020/12/11	47	45.10	37	45.48	45.40	10	6,225	0.16%
2020/12/10	16	43.30	19	43.39	43.45	-3	5,707	-0.05%
2020/12/03	0	0.00	8	42.86	42.75	-8	5,731	-0.14%
2020/12/02	1	43.00	1	42.55	42.55	0	5,636	0.00%
2020/12/01	0	0.00	6	42.05	42.50	-6	5,581	-0.11%
2020/11/27	1	41.65	5	41.80	41.75	-4	5,694	-0.07%
2020/11/26	12	41.95	0	0.00	41.95	12	5,804	0.21%
2020/11/25	0	0.00	1	41.35	41.90	-1	5,880	-0.02%
2020/11/24	1	42.30	15	42.68	42.10	-14	6,174	-0.23%
2020/11/23	2	42.80	2	42.93	42.80	0	6,054	0.00%
2020/11/20	5	41.86	2	41.95	41.90	3	5,885	0.05%
2020/11/19	1	40.50	0	0.00	40.70	1	5,592	0.02%
2020/11/17	0	0.00	21	38.91	38.90	-21	5,601	-0.37%
2020/11/12	1	39.95	1	39.35	39.35	0	6,406	0.00%
2020/11/11	0	0.00	1	39.85	39.85	-1	6,551	-0.02%
2020/11/09	3	39.97	2	39.83	39.80	1	7,407	0.01%
2020/11/06	0	0.00	2	39.80	39.30	-2	7,464	-0.03%
2020/11/05	5	40.00	5	39.68	39.30	0	7,547	0.00%
2020/11/04	1	39.10	1	39.25	39.45	0	7,610	0.00%
2020/11/03	1	38.60	1	38.95	39.00	0	7,663	0.00%
2020/11/02	0	0.00	3	38.45	38.60	-3	7,743	-0.04%
2020/10/28	0	0.00	6	39.43	39.20	-6	7,902	-0.08%
2020/10/23	0	0.00	1	38.70	38.85	-1	7,975	-0.01%
2020/10/13	1	37.15	1	36.75	38.10	0	8,795	0.00%
2020/10/08	1	38.30	0	0.00	38.35	1	8,979	0.01%
2020/10/05	2	38.10	0	0.00	38.55	2	9,582	0.02%
2020/09/30	0	0.00	2	37.90	38.10	-2	9,882	-0.02%
2020/09/29	2	37.90	0	0.00	37.75	2	9,976	0.02%
2020/09/28	0	0.00	2	37.80	37.90	-2	10,155	-0.02%
2020/09/25	0	0.00	1	37.70	37.60	-1	10,413	-0.01%
2020/09/24	1	38.65	0	0.00	38.55	1	10,511	0.01%
2020/09/23	2	39.70	1	40.15	39.55	1	10,802	0.01%
2020/09/17	2	40.85	0	0.00	40.85	2	11,195	0.02%
2020/09/16	5	41.54	2	41.60	41.30	3	11,249	0.03%
2020/09/15	1	41.90	4	41.85	41.65	-3	11,338	-0.03%
2020/09/11	1	40.95	1	41.15	41.10	0	12,061	0.00%
2020/09/10	9	41.70	7	41.38	40.80	2	12,189	0.02%
2020/09/09	1	41.50	9	41.11	41.15	-8	12,078	-0.07%
2020/09/04	3	40.65	0	0.00	40.65	3	12,307	0.02%
2020/09/03	1	41.30	4	41.30	41.00	-3	12,619	-0.02%
2020/09/02	5	41.25	3	41.45	41.15	2	13,279	0.02%
2020/09/01	2	40.50	0	0.00	40.60	2	13,354	0.01%
2020/08/31	1	41.85	3	41.20	41.20	-2	13,354	-0.01%
2020/08/28	10	41.64	19	41.61	41.40	-9	13,442	-0.07%
2020/08/27	3	39.93	3	40.00	40.05	0	13,279	0.00%
2020/08/26	3	39.95	3	40.05	39.80	0	13,449	0.00%
2020/08/25	1	40.05	7	39.62	40.10	-6	13,704	-0.04%
2020/08/24	4	38.66	1	38.65	38.95	3	13,789	0.02%
2020/08/21	11	38.56	4	38.74	38.50	7	14,062	0.05%
2020/08/20	11	38.28	5	38.54	38.50	6	14,188	0.04%
2020/08/19	3	40.45	5	40.46	40.10	-2	14,272	-0.01%
2020/08/18	5	42.63	7	42.02	41.20	-2	14,805	-0.01%
2020/08/17	15	43.87	6	43.78	43.50	9	15,335	0.06%
2020/08/14	6	43.63	6	43.75	43.55	0	15,665	0.00%
2020/08/13	12	43.17	54	43.46	44.00	-42	16,035	-0.26%
2020/08/12	8	41.17	2	41.15	40.90	6	15,663	0.04%
2020/08/11	2	41.20	3	40.45	41.30	-1	15,714	-0.01%
2020/08/10	10	41.92	8	41.33	40.60	2	15,931	0.01%
2020/08/07	7	40.22	0	0.00	40.20	7	16,099	0.04%
2020/08/06	5	41.40	2	41.53	41.10	3	16,466	0.02%
2020/08/03	1	41.00	0	0.00	41.20	1	17,674	0.01%
2020/07/31	1	40.65	0	0.00	40.85	1	17,766	0.01%
2020/07/29	7	40.21	5	40.75	40.90	2	17,928	0.01%
2020/07/28	1	40.60	0	0.00	39.45	1	17,901	0.01%
2020/07/27	1	41.00	0	0.00	40.55	1	17,835	0.01%
2020/07/24	1	42.30	0	0.00	41.30	1	17,873	0.01%
2020/07/23	1	42.10	3	42.60	42.00	-2	17,960	-0.01%
2020/07/22	2	42.48	17	42.73	42.80	-15	18,107	-0.08%
2020/07/21	3	41.55	0	0.00	41.50	3	17,986	0.02%
2020/07/20	2	39.55	0	0.00	39.65	2	17,840	0.01%
2020/07/17	15	40.53	6	40.43	39.85	9	17,837	0.05%
2020/07/16	0	0.00	1	43.35	43.25	-1	17,635	-0.01%
2020/07/15	6	42.63	5	42.70	42.50	1	17,423	0.01%
2020/07/14	13	43.57	0	0.00	42.50	13	17,379	0.07%
2020/07/13	14	43.93	17	43.71	44.50	-3	17,295	-0.02%
2020/07/10	5	42.05	7	42.68	42.50	-2	17,133	-0.01%
2020/07/09	4	41.95	0	0.00	41.95	4	16,925	0.02%
2020/07/08	7	43.50	2	43.68	43.85	5	16,649	0.03%
2020/07/07	5	44.33	8	43.44	43.50	-3	16,597	-0.02%
2020/07/06	9	44.03	58	44.81	44.00	-49	16,597	-0.30%
2020/07/03	17	43.35	3	43.33	43.00	14	16,418	0.09%
2020/07/02	36	43.00	15	42.47	43.95	21	16,271	0.13%
2020/07/01	12	41.83	6	42.00	41.95	6	15,947	0.04%
2020/06/30	7	40.74	40	40.81	40.60	-33	15,644	-0.21%
2020/06/29	0	0.00	2	41.20	40.65	-2	15,658	-0.01%
2020/06/24	2	40.75	2	40.45	40.50	0	15,616	0.00%
2020/06/23	2	41.05	0	0.00	40.65	2	15,686	0.01%
2020/06/22	10	40.95	0	0.00	40.55	10	15,677	0.06%
2020/06/19	5	40.84	6	41.13	40.50	-1	15,803	-0.01%
2020/06/18	0	0.00	143	39.58	40.60	-143	15,511	-0.92%	大賣/鉅額交易
2020/06/17	15	38.55	0	0.00	38.40	15	15,081	0.10%
2020/06/16	33	38.23	0	0.00	38.75	33	15,016	0.22%
2020/06/15	21	38.14	0	0.00	37.70	21	15,009	0.14%
2020/06/12	15	38.07	0	0.00	37.95	15	14,993	0.10%
2020/06/11	17	38.47	22	38.20	38.20	-5	14,908	-0.03%
2020/06/10	36	38.22	6	37.83	38.05	30	14,791	0.20%
2020/06/09	12	37.51	7	37.16	37.35	5	14,569	0.03%
2020/06/08	0	0.00	1	39.80	40.55	-1	13,891	-0.01%
2020/06/05	6	40.57	1	40.30	40.80	5	13,694	0.04%
2020/06/04	0	0.00	1	41.30	40.35	-1	13,703	-0.01%
2020/06/03	1	41.80	2	41.45	41.10	-1	13,553	-0.01%
2020/06/02	5	41.64	7	41.21	41.00	-2	13,320	-0.02%
2020/06/01	42	41.08	12	42.08	41.85	30	13,121	0.23%
2020/05/29	1	41.25	1	41.10	40.60	0	12,818	0.00%
2020/05/28	9	41.52	5	40.95	40.55	4	12,660	0.03%
2020/05/27	7	42.12	6	41.80	41.60	1	12,319	0.01%
2020/05/26	8	42.44	13	42.13	41.70	-5	12,135	-0.04%
2020/05/25	20	41.58	16	42.13	42.30	4	11,780	0.03%
2020/05/22	6	40.12	20	39.84	39.80	-14	11,043	-0.13%
2020/05/21	15	39.25	12	39.47	38.85	3	10,233	0.03%
2020/05/20	150	36.78	29	38.10	39.05	121	9,765	1.24%	大買/鉅額交易
2020/05/19	3	36.87	2	37.20	36.30	1	9,161	0.01%
2020/05/18	4	35.79	4	35.89	36.10	0	8,953	0.00%
2020/05/15	8	36.24	11	35.58	35.80	-3	8,840	-0.03%
2020/05/14	4	37.26	3	37.38	36.50	1	8,503	0.01%
2020/05/13	13	36.27	62	36.51	37.45	-49	8,158	-0.60%
2020/05/12	7	35.94	16	35.53	35.85	-9	7,777	-0.12%
2020/05/11	5	34.68	5	33.85	34.90	0	7,351	0.00%
2020/05/08	1	33.85	36	33.49	33.00	-35	6,940	-0.50%
2020/05/07	20	31.95	0	0.00	31.95	20	6,412	0.31%
2020/05/06	2	31.05	13	31.44	31.25	-11	6,293	-0.17%
2020/05/05	4	31.00	1	30.95	30.60	3	6,183	0.05%
2020/04/30	10	31.15	0	0.00	31.00	10	6,073	0.16%
2020/04/29	3	30.93	2	30.75	30.75	1	6,055	0.02%
2020/04/28	3	31.03	1	31.30	30.95	2	6,023	0.03%
2020/04/27	1	30.40	4	30.14	30.80	-3	5,969	-0.05%
2020/04/24	3	28.38	6	28.73	28.95	-3	5,749	-0.05%
2020/04/23	3	28.20	1	28.35	28.35	2	5,699	0.04%
2020/04/22	2	27.35	2	27.63	28.10	0	5,707	0.00%
2020/04/21	6	28.45	4	28.24	27.80	2	5,660	0.04%
2020/04/20	1	29.05	61	29.01	28.85	-60	5,640	-1.06%
2020/04/17	0	0.00	2	29.75	28.75	-2	5,625	-0.04%
2020/04/16	12	29.08	0	0.00	29.10	12	5,528	0.22%
2020/04/15	0	0.00	3	28.10	28.15	-3	5,394	-0.06%
2020/04/14	0	0.00	4	27.80	27.90	-4	5,394	-0.07%
2020/04/13	1	27.80	9	27.55	27.50	-8	5,393	-0.15%
2020/04/10	1	27.85	1	28.05	27.80	0	5,406	0.00%
2020/04/09	5	27.67	9	27.60	27.60	-4	5,419	-0.07%
2020/04/08	11	26.45	10	26.61	26.80	1	5,307	0.02%
2020/04/07	1	25.65	1	25.80	25.90	0	5,205	0.00%
2020/04/06	1	25.10	1	25.20	25.20	0	5,157	0.00%
2020/04/01	4	24.73	8	24.85	24.95	-4	5,183	-0.08%
2020/03/31	8	25.19	3	24.95	24.70	5	5,167	0.10%
2020/03/30	17	24.88	14	25.09	25.10	3	5,085	0.06%
2020/03/27	10	24.55	6	24.70	24.60	4	4,988	0.08%
2020/03/26	4	24.08	0	0.00	24.05	4	4,862	0.08%
2020/03/25	1	24.70	0	0.00	24.30	1	4,773	0.02%
2020/03/24	1	23.20	2	23.38	23.75	-1	4,530	-0.02%
2020/03/23	1	21.45	0	0.00	21.60	1	4,424	0.02%
2020/03/20	3	22.68	5	22.37	22.60	-2	4,426	-0.05%
2020/03/19	8	22.55	0	0.00	21.00	8	4,364	0.18%
2020/03/18	1	22.40	0	0.00	22.40	1	4,298	0.02%
2020/03/17	0	0.00	1	22.30	22.00	-1	4,367	-0.02%
2020/03/13	5	23.75	4	24.10	25.00	1	4,384	0.02%
2020/03/06	3	30.30	0	0.00	30.30	3	4,136	0.07%
2020/03/05	1	30.65	1	30.80	30.60	0	4,249	0.00%
2020/03/03	1	30.70	1	30.55	30.55	0	4,397	0.00%
2020/02/27	2	31.20	8	31.23	30.90	-6	4,561	-0.13%
2020/02/19	2	31.05	50	31.17	31.05	-48	5,182	-0.93%
2020/02/18	0	0.00	2	30.65	30.85	-2	5,200	-0.04%
2020/02/14	2	30.45	0	0.00	30.30	2	5,232	0.04%
2020/02/13	10	30.45	0	0.00	30.15	10	5,292	0.19%
2020/01/15	1	31.20	0	0.00	31.20	1	6,308	0.02%
2020/01/14	2	31.60	0	0.00	31.40	2	6,372	0.03%
2020/01/08	2	30.45	2	30.70	30.55	0	6,520	0.00%
2020/01/07	1	31.25	0	0.00	31.10	1	6,774	0.01%
2020/01/06	6	31.80	6	31.70	31.65	0	7,065	0.00%
2020/01/02	4	31.70	90	31.82	31.90	-86	7,116	-1.21%
2019/12/26	0	0.00	50	30.91	30.90	-50	7,462	-0.67%
2019/12/23	0	0.00	1	31.00	30.75	-1	7,493	-0.01%
2019/12/16	0	0.00	5	30.76	31.00	-5	7,349	-0.07%
2019/12/13	4	30.55	1	30.55	30.20	3	7,288	0.04%
2019/12/12	3	30.45	3	30.30	30.20	0	7,172	0.00%
2019/12/11	3	30.80	0	0.00	30.80	3	7,033	0.04%
2019/12/10	3	31.58	0	0.00	31.45	3	6,910	0.04%
2019/12/05	2	31.95	0	0.00	31.90	2	6,892	0.03%
2019/12/02	3	31.60	0	0.00	31.30	3	6,883	0.04%
2019/11/29	7	32.25	0	0.00	32.30	7	6,830	0.10%
2019/11/28	13	32.84	0	0.00	32.70	13	6,789	0.19%
2019/11/27	9	32.93	9	33.13	33.15	0	6,741	0.00%
2019/11/26	5	32.90	0	0.00	32.60	5	6,676	0.07%
2019/11/25	7	32.84	14	33.26	32.60	-7	6,607	-0.11%
2019/11/22	17	32.91	43	32.71	32.55	-26	6,450	-0.40%
2019/11/21	6	31.43	4	31.35	32.05	2	6,166	0.03%
2019/11/20	1	31.70	1	31.50	31.50	0	6,381	0.00%
2019/11/19	30	32.30	0	0.00	32.00	30	6,753	0.44%
2019/11/18	1	32.00	6	31.89	32.05	-5	6,768	-0.07%
2019/11/15	2	32.30	5	32.16	31.85	-3	6,786	-0.04%
2019/11/13	2	32.40	7	32.35	31.80	-5	6,794	-0.07%
2019/11/12	2	32.58	2	32.63	32.55	0	6,786	0.00%
2019/11/11	10	32.84	2	32.70	32.55	8	6,729	0.12%
2019/11/07	5	32.06	5	31.82	31.75	0	6,266	0.00%
2019/11/06	1	32.20	1	32.15	32.15	0	6,253	0.00%
2019/11/05	5	32.48	2	32.23	32.75	3	6,175	0.05%
2019/11/04	3	31.70	4	31.80	32.05	-1	5,941	-0.02%
2019/11/01	0	0.00	2	29.70	29.70	-2	5,705	-0.04%
2019/10/31	0	0.00	3	30.10	29.95	-3	5,708	-0.05%
2019/10/30	7	29.98	0	0.00	30.00	7	5,678	0.12%
2019/10/29	2	30.65	0	0.00	30.50	2	5,603	0.04%
2019/10/21	0	0.00	1	31.80	32.05	-1	5,473	-0.02%
2019/10/15	28	31.51	28	31.32	30.90	0	5,293	0.00%
2019/10/14	43	30.47	52	30.96	31.00	-9	5,017	-0.18%
2019/10/09	0	0.00	1	30.40	30.70	-1	4,732	-0.02%
2019/10/08	5	30.86	17	30.57	30.70	-12	4,734	-0.25%
2019/10/07	2	30.10	3	30.50	30.90	-1	4,709	-0.02%
2019/10/04	2	30.00	5	29.95	29.80	-3	4,594	-0.07%
2019/10/03	35	30.03	11	30.23	30.10	24	4,570	0.53%
2019/09/25	2	29.05	2	28.80	28.90	0	4,321	0.00%
2019/09/23	0	0.00	1	28.65	28.65	-1	4,361	-0.02%
2019/09/19	1	28.30	0	0.00	28.35	1	4,363	0.02%
2019/09/11	14	28.82	14	28.87	28.75	0	4,673	0.00%
2019/09/10	5	28.35	5	28.90	29.00	0	4,647	0.00%
2019/09/09	46	29.55	28	29.57	29.40	18	4,526	0.40%
2019/09/05	0	0.00	5	29.35	29.20	-5	4,627	-0.11%
2019/09/02	5	28.15	0	0.00	28.25	5	4,558	0.11%
2019/08/28	1	28.05	0	0.00	28.05	1	4,513	0.02%
2019/08/27	2	28.50	0	0.00	28.00	2	4,599	0.04%
2019/08/23	5	30.20	0	0.00	30.30	5	4,475	0.11%
2019/08/22	11	31.50	0	0.00	30.80	11	4,316	0.25%
2019/08/21	0	0.00	5	33.90	34.00	-5	3,965	-0.13%
2019/08/19	0	0.00	1	33.85	33.85	-1	3,993	-0.03%
2019/08/15	6	32.63	1	32.85	32.50	5	4,190	0.12%
2019/07/23	0	0.00	1	34.75	34.75	-1	4,753	-0.02%
2019/07/19	1	34.75	5	34.75	34.70	-4	4,859	-0.08%
2019/07/18	3	34.82	0	0.00	34.60	3	4,903	0.06%
2019/07/11	0	0.00	1	34.90	34.65	-1	5,449	-0.02%
2019/07/04	2	34.50	1	34.60	34.60	1	6,265	0.02%
2019/07/03	0	0.00	1	33.95	33.80	-1	6,642	-0.02%
2019/06/24	1	33.70	0	0.00	33.75	1	7,343	0.01%
2019/06/20	1	32.90	3	33.52	33.70	-2	7,327	-0.03%
2019/06/19	5	32.70	0	0.00	32.50	5	7,366	0.07%
2019/06/14	2	32.45	0	0.00	32.20	2	7,933	0.03%
2019/06/12	0	0.00	1	32.10	32.30	-1	7,865	-0.01%
2019/06/11	0	0.00	1	31.80	31.70	-1	7,877	-0.01%
2019/06/10	1	31.30	0	0.00	31.55	1	8,020	0.01%
2019/05/30	1	31.95	0	0.00	31.95	1	8,176	0.01%
2019/05/29	1	31.40	1	31.75	32.70	0	8,135	0.00%
2019/05/24	3	30.95	0	0.00	30.25	3	8,087	0.04%
2019/05/23	0	0.00	0.6	31.10	30.80	-0.6	8,036	-0.01%
2019/05/21	0	0.00	4	33.35	33.25	-4	7,838	-0.05%
2019/05/17	0	0.00	1	34.45	34.50	-1	7,864	-0.01%
2019/05/16	2	34.20	0	0.00	34.05	2	7,855	0.03%
2019/05/15	2	33.40	0	0.00	33.50	2	7,953	0.03%
2019/05/13	3	33.00	0	0.00	33.00	3	7,903	0.04%
2019/05/10	3	34.30	0	0.00	33.95	3	7,912	0.04%
2019/05/09	2	35.85	0	0.00	35.05	2	7,883	0.03%
2019/04/30	1	36.50	0	0.00	36.95	1	8,159	0.01%
2019/04/26	1	37.00	0	0.00	37.00	1	8,183	0.01%
2019/04/23	0	0.00	10	37.45	37.80	-10	8,109	-0.12%
2019/04/22	1	38.45	0	0.00	37.80	1	8,045	0.01%
2019/04/19	5	37.60	16	38.21	38.35	-11	8,029	-0.14%
2019/04/17	0	0.00	6	38.00	37.50	-6	7,919	-0.08%
2019/04/16	2	37.50	0	0.00	37.35	2	7,788	0.03%
2019/04/15	2	36.90	0	0.00	37.15	2	7,682	0.03%
2019/04/11	2	37.05	0	0.00	36.20	2	7,488	0.03%
2019/04/08	0	0.00	3	35.80	35.95	-3	6,570	-0.05%
2019/03/29	22	35.13	20	34.00	34.50	2	6,158	0.03%
2019/03/22	0	0.00	5	34.60	33.80	-5	6,338	-0.08%
2019/03/21	20	35.20	0	0.00	35.10	20	6,491	0.31%
2019/03/20	0	0.00	10	34.33	34.55	-10	7,202	-0.14%
2019/03/18	3	34.25	0	0.00	34.10	3	7,276	0.04%
2019/03/15	3	33.83	3	33.97	34.10	0	7,280	0.00%
2019/03/14	6	33.64	1	33.60	33.60	5	7,304	0.07%
2019/03/13	10	34.15	0	0.00	34.05	10	7,331	0.14%
2019/03/12	2	34.08	2	34.45	34.70	0	7,213	0.00%
2019/03/11	0	0.00	1	33.25	33.55	-1	7,122	-0.01%
2019/03/07	0	0.00	1	33.15	32.60	-1	7,370	-0.01%
2019/03/04	1	32.80	11	32.88	32.70	-10	7,753	-0.13%
2019/02/26	1	32.20	0	0.00	32.20	1	8,037	0.01%
2019/02/25	1	33.25	10	33.45	33.15	-9	8,041	-0.11%
2019/02/22	7	32.89	0	0.00	32.95	7	8,149	0.09%
2019/02/19	0	0.00	1	33.00	33.00	-1	8,725	-0.01%
2019/02/15	1	32.55	1	33.00	32.45	0	8,974	0.00%
2019/02/14	24	32.87	23	33.15	32.95	1	9,148	0.01%
2019/01/30	1	32.50	2	32.28	32.15	-1	9,556	-0.01%
2019/01/29	1	32.30	1	32.05	32.45	0	9,548	0.00%
2019/01/24	2	30.00	1	29.90	29.90	1	9,306	0.01%
2019/01/23	0	0.00	3	29.67	29.85	-3	9,333	-0.03%
2019/01/22	2	29.70	2	29.95	29.40	0	9,377	0.00%
2019/01/18	0	0.00	1	29.10	29.55	-1	9,444	-0.01%
2019/01/14	1	29.95	1	29.95	29.95	0	9,470	0.00%
2019/01/07	1	29.70	0	0.00	29.60	1	9,469	0.01%
2018/12/26	1	30.80	0	0.00	30.25	1	9,965	0.01%
2018/12/21	7	29.94	231	29.55	30.50	-224	10,443	-2.14%	大賣/鉅額交易
2018/12/20	0	0.00	4	29.70	29.70	-4	10,349	-0.04%
2018/12/19	1	32.20	1	32.30	31.85	0	10,170	0.00%
2018/12/18	24	31.81	24	32.10	31.90	0	10,041	0.00%
2018/12/17	2	31.95	2	31.85	32.20	0	10,053	0.00%
2018/12/14	0	0.00	9	32.65	31.85	-9	10,062	-0.09%
2018/12/13	80	35.63	76	34.23	33.50	4	9,881	0.04%
2018/12/11	1	32.40	1	31.70	32.00	0	8,820	0.00%
2018/12/03	1	33.40	0	0.00	33.50	1	8,805	0.01%
2018/11/29	0	0.00	2	31.85	31.50	-2	8,644	-0.02%
2018/11/28	2	32.23	3	31.85	31.80	-1	8,697	-0.01%
2018/11/27	2	32.08	1	32.40	32.40	1	8,626	0.01%
2018/11/26	1	31.05	1	31.35	31.45	0	8,659	0.00%
2018/11/23	19	29.72	19	29.89	29.85	0	8,610	0.00%
2018/11/22	2	32.28	1	31.35	31.50	1	8,498	0.01%
2018/11/19	4	32.76	0	0.00	32.00	4	8,643	0.05%
2018/11/16	3	30.40	0	0.00	32.00	3	8,521	0.04%
2018/11/14	0	0.00	2	29.90	30.40	-2	8,442	-0.02%
2018/11/13	0	0.00	3	28.78	29.30	-3	8,313	-0.04%
2018/11/12	2	28.63	2	29.03	28.20	0	8,185	0.00%
2018/11/09	85	27.30	7	28.10	28.30	78	8,118	0.96%
2018/11/08	80	27.90	1	27.90	27.90	79	8,008	0.99%
2018/11/07	1	24.90	1	25.35	25.40	0	7,820	0.00%
2018/11/06	1	25.20	0	0.00	24.95	1	7,996	0.01%
2018/11/02	0	0.00	2	26.38	26.30	-2	8,026	-0.02%
2018/11/01	2	24.13	5	24.89	25.30	-3	7,918	-0.04%
2018/10/29	0	0.00	2	22.95	22.95	-2	8,015	-0.02%
2018/10/26	0	0.00	2	22.93	22.55	-2	8,112	-0.02%
2018/10/25	1	22.35	0	0.00	22.45	1	8,115	0.01%
2018/10/24	1	23.65	1	24.00	24.00	0	8,016	0.00%
2018/10/18	0	0.00	2	23.35	23.55	-2	8,974	-0.02%
2018/10/17	3	24.17	0	0.00	23.70	3	8,998	0.03%
2018/10/16	1	24.50	1	24.65	24.50	0	8,949	0.00%
2018/10/11	1	24.00	0	0.00	23.60	1	9,310	0.01%
2018/10/05	2	27.35	0	0.00	26.20	2	9,945	0.02%
2018/10/04	2	27.98	4	28.34	28.00	-2	10,587	-0.02%
2018/10/03	8	28.16	3	28.40	28.20	5	11,209	0.04%
2018/10/02	11	29.06	9	28.85	28.95	2	11,130	0.02%
2018/09/28	1	31.85	0	0.00	31.30	1	10,923	0.01%
2018/09/27	2	31.63	1	32.00	31.80	1	10,889	0.01%
2018/09/26	1	32.05	3	32.05	32.05	-2	10,852	-0.02%
2018/09/25	3	31.23	2	31.55	31.30	1	10,826	0.01%
2018/09/21	2	31.25	0	0.00	31.05	2	10,816	0.02%
2018/09/20	1	31.20	2	31.53	31.55	-1	10,780	-0.01%
2018/09/19	1	31.80	0	0.00	31.30	1	10,761	0.01%
2018/09/18	2	32.08	0	0.00	32.00	2	10,667	0.02%
2018/09/14	0	0.00	1	32.15	32.50	-1	10,701	-0.01%
2018/09/13	1	31.70	1	32.00	31.65	0	10,654	0.00%
2018/09/12	76	31.32	0	0.00	31.00	76	10,627	0.72%
2018/09/11	3	31.12	3	31.83	31.95	0	10,650	0.00%
2018/09/10	0	0.00	1	32.40	32.05	-1	10,611	-0.01%
2018/09/07	0	0.00	1	33.00	33.30	-1	10,656	-0.01%
2018/09/06	1	34.70	1	34.75	34.50	0	10,654	0.00%
2018/09/05	1	34.20	1	34.50	34.50	0	10,714	0.00%
2018/09/04	1	35.20	9	36.12	36.00	-8	10,692	-0.07%
2018/09/03	1	36.50	1	37.15	35.80	0	10,587	0.00%
2018/08/31	2	36.83	0	0.00	36.70	2	10,639	0.02%
2018/08/30	2	36.18	2	36.35	36.20	0	10,625	0.00%
2018/08/29	0	0.00	2	36.10	35.70	-2	10,814	-0.02%
2018/08/27	0	0.00	1	35.60	35.15	-1	10,920	-0.01%
2018/08/22	1	33.80	0	0.00	33.75	1	10,906	0.01%
2018/08/21	0	0.00	1	35.20	35.40	-1	11,046	-0.01%
2018/08/16	20	36.78	20	37.20	36.65	0	11,348	0.00%
2018/08/14	6	36.00	0	0.00	36.85	6	12,134	0.05%
2018/07/27	2	40.23	3	39.90	40.05	-1	12,973	-0.01%
2018/07/26	42	39.90	54	40.19	40.70	-12	12,803	-0.09%
2018/07/25	21	38.98	25	39.07	37.90	-4	12,359	-0.03%
2018/07/24	20	38.04	20	38.23	38.30	0	12,307	0.00%
2018/07/23	6	37.90	0	0.00	37.60	6	12,360	0.05%
2018/07/20	24	38.67	12	38.95	38.35	12	12,460	0.10%
2018/07/19	0	0.00	1	37.00	37.15	-1	12,298	-0.01%
2018/07/17	6	38.20	6	38.50	38.90	0	12,362	0.00%
2018/07/16	12	38.43	13	38.68	38.65	-1	12,343	-0.01%
2018/07/13	1	37.85	3	38.25	37.05	-2	11,991	-0.02%
2018/07/12	32	37.39	32	37.39	37.55	0	11,975	0.00%
2018/07/11	1	36.85	4	36.96	37.15	-3	11,380	-0.03%
2018/07/10	0	0.00	2	33.13	33.80	-2	10,879	-0.02%
2018/06/28	0	0.00	1	33.50	33.70	-1	13,502	-0.01%
2018/06/25	17	34.11	3	34.82	33.80	14	13,903	0.10%
2018/06/21	0	0.00	3	33.38	33.50	-3	14,047	-0.02%
2018/06/20	1	32.50	0	0.00	32.60	1	14,114	0.01%
2018/06/19	5	34.00	0	0.00	33.75	5	14,119	0.04%
2018/06/15	0	0.00	4	35.45	35.20	-4	14,158	-0.03%
2018/06/14	1	35.20	2	35.20	34.85	-1	14,071	-0.01%
2018/06/13	3	34.90	1	34.80	34.70	2	14,041	0.01%
2018/06/12	1	35.80	4	35.86	35.45	-3	14,084	-0.02%
2018/06/11	0	0.00	4	36.08	35.40	-4	13,952	-0.03%
2018/06/08	1	35.45	7	35.59	35.85	-6	13,940	-0.04%
2018/06/07	8	35.26	0	0.00	35.20	8	13,820	0.06%
2018/06/06	3	35.95	1	35.70	35.70	2	13,746	0.01%
2018/06/04	0	0.00	2	37.20	36.30	-2	13,518	-0.01%
2018/06/01	0	0.00	34	35.83	36.20	-34	13,373	-0.25%
2018/05/31	2	34.60	1	34.25	34.25	1	13,216	0.01%
2018/05/30	7	34.44	0	0.00	34.40	7	13,214	0.05%
2018/05/29	36	35.75	22	35.72	35.20	14	13,382	0.10%
2018/05/28	27	34.94	39	34.72	34.90	-12	13,185	-0.09%
2018/05/25	35	34.00	13	34.15	33.10	22	12,886	0.17%
2018/05/24	2	34.03	2	34.15	34.00	0	12,837	0.00%
2018/05/23	4	34.25	2	34.10	34.05	2	12,805	0.02%
2018/05/22	2	33.78	13	34.73	35.20	-11	12,626	-0.09%
2018/05/21	2	30.83	7	31.94	32.00	-5	12,098	-0.04%
2018/05/18	33	31.04	8	31.26	30.60	25	11,960	0.21%
2018/05/17	3	30.98	0	0.00	30.85	3	11,992	0.03%
2018/05/16	9	32.16	8	31.54	31.50	1	12,003	0.01%
2018/05/15	1	32.20	13	32.22	31.90	-12	12,099	-0.10%
2018/05/14	13	32.30	2	31.75	31.75	11	12,428	0.09%
2018/05/11	1	31.75	0	0.00	31.50	1	12,508	0.01%
2018/05/10	10	32.18	14	31.99	32.20	-4	12,735	-0.03%
2018/05/09	2	31.73	2	32.15	31.40	0	13,108	0.00%
2018/05/08	18	31.28	18	31.51	31.55	0	14,501	0.00%
2018/05/07	17	31.74	0	0.00	31.20	17	14,808	0.11%
2018/05/04	2	33.45	1	33.10	33.10	1	14,713	0.01%
2018/05/03	0	0.00	2	33.30	33.10	-2	14,648	-0.01%
2018/05/02	0	0.00	2	33.25	33.00	-2	14,712	-0.01%
2018/04/30	1	32.70	1	33.05	33.05	0	14,683	0.00%
2018/04/27	1	32.35	2	32.18	32.30	-1	14,913	-0.01%
2018/04/25	5	34.60	0	0.00	34.50	5	15,131	0.03%
2018/04/24	3	33.77	0	0.00	34.00	3	15,052	0.02%
2018/04/23	0	0.00	2	34.35	33.60	-2	14,844	-0.01%
2018/04/20	1	35.20	1	34.65	34.65	0	14,749	0.00%
2018/04/19	1	35.20	1	35.00	35.00	0	14,655	0.00%
2018/04/18	3	35.15	1	34.70	34.70	2	14,658	0.01%
2018/04/17	2	36.93	1	35.50	35.50	1	14,648	0.01%
2018/04/16	3	36.75	15	37.13	37.60	-12	14,689	-0.08%
2018/04/13	6	36.30	7	35.98	36.30	-1	14,611	-0.01%
2018/04/12	49	36.22	41	36.49	36.20	8	14,567	0.05%
2018/04/11	4	37.71	3	35.30	35.30	1	14,156	0.01%
2018/04/10	35	38.60	20	38.61	38.20	15	13,821	0.11%
2018/04/09	6	41.78	61	43.30	40.50	-55	13,502	-0.41%
2018/04/03	2	45.20	0	0.00	45.00	2	13,180	0.02%
2018/04/02	1	48.85	0	0.00	48.95	1	12,886	0.01%
2018/03/31	0	0.00	3	49.80	49.80	-3	12,835	-0.02%
2018/03/30	5	47.55	2	50.50	50.00	3	12,756	0.02%
2018/03/29	0	0.00	5	48.25	48.25	-5	12,456	-0.04%
2018/03/28	5	49.35	10	49.25	48.90	-5	12,459	-0.04%
2018/03/23	5	47.00	5	47.20	47.00	0	12,330	0.00%
2018/03/22	1	48.45	2	48.58	48.55	-1	12,284	-0.01%
2018/03/21	0	0.00	6	48.65	48.50	-6	12,226	-0.05%
2018/03/20	0	0.00	1	47.40	47.60	-1	12,144	-0.01%
2018/03/19	2	47.20	2	47.30	46.90	0	12,264	0.00%
2018/03/16	1	46.55	5	46.64	47.10	-4	12,420	-0.03%
2018/03/15	2	45.45	0	0.00	45.25	2	12,521	0.02%
2018/03/14	0	0.00	1	45.50	45.15	-1	12,655	-0.01%
2018/03/13	0	0.00	2	45.88	46.00	-2	12,882	-0.02%
2018/03/12	1	46.80	0	0.00	45.60	1	13,218	0.01%
2018/03/09	1	46.20	3	45.77	45.95	-2	13,279	-0.02%
2018/03/07	2	44.35	1	44.70	44.15	1	13,213	0.01%
2018/03/06	4	44.66	0	0.00	45.50	4	13,345	0.03%
2018/03/05	2	44.58	3	44.63	44.30	-1	13,349	-0.01%
2018/03/02	7	44.54	0	0.00	44.55	7	13,462	0.05%
2018/03/01	2	46.20	0	0.00	46.10	2	13,309	0.02%
2018/02/27	1	47.90	5	48.00	47.25	-4	13,353	-0.03%
2018/02/26	11	48.45	11	48.03	47.60	0	13,472	0.00%
2018/02/22	7	48.56	0	0.00	48.10	7	14,128	0.05%
2018/02/21	1	47.60	4	49.80	50.50	-3	14,260	-0.02%
2018/02/09	1	45.35	1	45.90	46.50	0	15,312	0.00%
2018/02/08	1	47.15	1	47.00	47.50	0	16,522	0.00%
2018/02/07	2	49.00	6	48.61	49.00	-4	17,249	-0.02%
2018/02/06	13	46.44	12	46.46	46.50	1	17,155	0.01%
2018/02/05	1	47.95	1	48.50	48.50	0	16,883	0.00%
2018/02/02	11	50.30	7	50.67	49.70	4	16,783	0.02%
2018/02/01	28	54.42	24	53.30	51.40	4	16,594	0.02%
2018/01/31	54	56.45	18	56.37	53.10	36	16,249	0.22%
2018/01/30	26	54.13	2	54.00	53.10	24	14,707	0.16%
2018/01/29	2	50.40	2	51.90	51.50	0	14,188	0.00%
2018/01/24	4	50.05	14	50.17	51.20	-10	14,062	-0.07%
2018/01/23	7	51.59	6	52.08	50.30	1	14,143	0.01%
2018/01/22	6	53.05	2	52.30	53.40	4	13,899	0.03%
2018/01/11	0	0.00	1	50.80	49.45	-1	13,887	-0.01%
2018/01/10	1	48.50	9	48.59	49.40	-8	13,737	-0.06%
2018/01/08	1	47.60	8	47.61	47.50	-7	13,458	-0.05%
2018/01/04	4	45.66	0	0.00	45.80	4	13,668	0.03%
2018/01/03	3	45.10	2	45.35	46.35	1	13,721	0.01%
2018/01/02	10	46.23	3	46.33	45.55	7	13,633	0.05%