高端疫苗 (6547)-元大-台北券商分點個股進出

台股 » 個股 » 高端疫苗 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高端疫苗

(6547)

可現股當沖

股價
50.2
漲跌
▼1.1
漲幅
-2.14%
成交量
783張
產業
上櫃生技醫療類股
711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

高端疫苗 (6547)籌碼相關－元大-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台北券商分點個股進出
元大-台北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
2024/04/16	1	49.20	0.4	49.60	48.50	0.6	1,602	0.04%
2024/04/15	1	50.70	0	0.00	50.70	1	1,585	0.06%
2024/04/02	1	52.10	0	0.00	52.40	1	1,596	0.06%
2024/04/01	0	0.00	21	53.00	52.90	-21	1,587	-1.32%
2024/03/28	1	52.30	0	0.00	52.20	1	1,585	0.06%
2024/03/25	0	0.00	7	54.00	53.50	-7	1,596	-0.44%
2024/03/22	0.4	52.65	2.2	51.83	53.00	-1.8	1,597	-0.11%
2024/03/20	0	0.00	2	54.00	53.90	-2	1,585	-0.13%
2024/03/12	0.2	55.70	0	0.00	55.70	0.2	1,718	0.01%
2024/03/11	1	56.10	0	0.00	55.20	1	1,733	0.06%
2024/03/08	0	0.00	2	58.90	57.50	-2	1,760	-0.11%
2024/03/07	2	58.20	2	59.50	59.30	0	1,806	0.00%
2024/03/01	0	0.00	2	61.10	60.80	-2	1,815	-0.11%
2024/02/26	2	61.20	0	0.00	61.50	2	1,860	0.11%
2024/02/19	1	62.50	0	0.00	62.90	1	1,888	0.05%
2024/02/05	10	65.40	0	0.00	65.30	10	1,870	0.53%
2024/01/31	0	0.00	0.5	60.30	60.20	-0.5	1,794	-0.03%
2024/01/29	0	0.00	1.2	60.42	61.30	-1.2	1,820	-0.07%
2024/01/25	2	61.85	0	0.00	61.40	2	1,817	0.11%
2024/01/19	3	63.73	3	63.30	63.10	0	1,816	0.00%
2024/01/18	5	66.40	0	0.00	65.40	5	1,776	0.28%
2024/01/16	0	0.00	2	67.20	67.00	-2	1,741	-0.11%
2024/01/15	30	69.30	5	70.00	68.60	25	1,750	1.43%
2024/01/12	0	0.00	2	68.10	68.00	-2	1,705	-0.12%
2024/01/11	2	64.30	0	0.00	65.30	2	1,683	0.12%
2024/01/03	5	68.30	0	0.00	68.30	5	1,768	0.28%
2024/01/02	1	69.10	0	0.00	68.50	1	1,817	0.06%
2023/12/26	0	0.00	5	69.90	69.90	-5	1,907	-0.26%
2023/12/25	6	69.00	0	0.00	69.00	6	1,917	0.31%
2023/12/21	1	70.10	0	0.00	69.40	1	1,938	0.05%
2023/12/20	30	69.70	0	0.00	69.80	30	1,939	1.55%
2023/12/19	1	69.10	0.1	69.70	69.20	1	1,942	0.05%
2023/12/14	1	70.10	0	0.00	69.70	1	1,953	0.05%
2023/12/12	1	70.60	0	0.00	70.60	1	1,971	0.05%
2023/12/11	1	71.20	0	0.00	71.10	1	1,981	0.05%
2023/12/08	0	0.00	4	75.50	75.80	-4	1,950	-0.21%
2023/12/07	0	0.00	1	75.90	75.00	-1	1,977	-0.05%
2023/12/05	0	0.00	1	75.70	75.90	-1	2,026	-0.05%
2023/12/04	0	0.00	4	75.45	74.80	-4	1,996	-0.20%
2023/12/01	0	0.00	2	73.30	72.70	-2	1,987	-0.10%
2023/11/27	2	70.65	2.1	70.71	69.80	-0.1	2,958	0.00%
2023/11/21	2	67.40	0	0.00	67.80	2	2,978	0.07%
2023/11/16	2	69.10	0	0.00	67.70	2	3,000	0.07%
2023/11/15	0	0.00	2	69.70	69.10	-2	3,000	-0.07%
2023/11/14	2	69.60	0	0.00	69.50	2	3,011	0.07%
2023/11/13	2.1	70.30	0	0.00	69.60	2.1	3,025	0.07%
2023/11/08	0	0.00	1	73.10	72.80	-1	3,140	-0.03%
2023/11/07	2	73.30	0	0.00	72.90	2	3,233	0.06%
2023/11/06	1	73.50	3	73.10	73.10	-2	3,228	-0.06%
2023/10/27	4	69.40	4	70.80	70.80	0	3,249	0.00%
2023/10/26	0	0.00	4	69.80	69.60	-4	3,261	-0.12%
2023/10/20	2.1	69.70	0	0.00	68.70	2.1	3,254	0.06%
2023/10/19	2	70.20	0	0.00	70.20	2	3,244	0.06%
2023/10/18	0	0.00	1	72.80	69.70	-1	3,254	-0.03%
2023/10/17	4	72.80	4	72.30	72.30	0	3,239	0.00%
2023/10/16	0	0.00	4	73.90	73.70	-4	3,256	-0.12%
2023/10/02	1	73.50	0	0.00	73.60	1	3,077	0.03%
2023/09/22	0	72.70	0	0.00	72.90	0	3,063	0.00%
2023/09/19	1	74.00	0	0.00	73.70	1	3,079	0.03%
2023/09/15	0	0.00	2	73.30	73.50	-2	3,046	-0.07%
2023/09/13	0	0.00	3	73.07	73.90	-3	3,015	-0.10%
2023/09/11	2	74.60	0	0.00	72.00	2	2,948	0.07%
2023/09/08	0	0.00	1	73.40	73.40	-1	2,883	-0.03%
2023/09/07	1	73.00	2	72.90	72.70	-1	2,863	-0.03%
2023/09/06	0	0.00	1	73.50	72.50	-1	2,844	-0.04%
2023/09/05	4	70.23	7.6	71.05	72.70	-3.6	2,784	-0.13%
2023/09/04	4	73.28	1	73.00	72.70	3	2,640	0.11%
2023/09/01	5	78.56	39	78.40	77.60	-34	2,495	-1.36%
2023/08/31	9	76.26	5	76.18	76.30	4	2,029	0.20%
2023/08/28	0	0.00	25	61.24	61.60	-25	1,725	-1.45%
2023/08/15	0.4	62.70	0	0.00	63.40	0.4	1,778	0.02%
2023/08/11	1	61.61	17	62.56	62.50	-16	1,653	-0.97%
2023/08/09	0	0.00	2	59.00	59.10	-2	1,572	-0.13%
2023/08/02	11	59.05	0	0.00	57.80	11	1,627	0.68%
2023/08/01	1	57.20	0	0.00	57.00	1	1,638	0.06%
2023/07/31	1	58.10	0	0.00	57.00	1	1,660	0.06%
2023/07/28	6	58.38	0	0.00	58.40	6	1,657	0.36%
2023/07/27	4	58.90	0	0.00	58.80	4	1,682	0.24%
2023/07/26	1	59.50	6	59.25	58.70	-5	1,689	-0.30%
2023/07/24	1	61.40	4	60.50	60.20	-3	1,705	-0.18%
2023/07/21	1	62.20	6	61.67	60.40	-5	1,724	-0.29%
2023/07/19	0	0.00	2	61.50	60.90	-2	1,827	-0.11%
2023/07/17	0	0.00	1	60.30	60.30	-1	1,953	-0.05%
2023/07/13	4	58.80	0	0.00	57.50	4	2,108	0.19%
2023/07/12	1	60.20	0	0.00	59.60	1	2,577	0.04%
2023/07/11	1	60.20	1	60.10	60.00	0	2,941	0.00%
2023/07/06	2	61.00	0	0.00	60.50	2	3,018	0.07%
2023/07/04	1	60.70	0	0.00	60.70	1	3,061	0.03%
2023/07/03	0.5	61.30	0	0.00	61.10	0.5	3,076	0.02%
2023/06/30	1	63.30	6	62.75	61.60	-5	3,072	-0.16%
2023/06/29	8	62.45	3	62.23	63.00	5	3,060	0.16%
2023/06/28	0	0.00	2	61.30	61.30	-2	3,035	-0.07%
2023/06/27	1	60.50	4	60.60	60.50	-3	3,057	-0.10%
2023/06/26	4	60.40	0	0.00	60.00	4	3,065	0.13%
2023/06/21	2	60.30	0	0.00	60.00	2	3,074	0.07%
2023/06/19	0	0.00	2	61.80	61.00	-2	3,094	-0.06%
2023/06/14	2	59.40	0	0.00	59.40	2	3,105	0.06%
2023/06/13	3	59.73	0	0.00	59.50	3	3,129	0.10%
2023/06/12	1	60.30	0	0.00	60.30	1	3,157	0.03%
2023/06/08	3	61.37	0	0.00	61.10	3	3,238	0.09%
2023/06/07	0	0.00	1	62.30	61.90	-1	3,353	-0.03%
2023/06/06	1	60.80	1	62.40	62.60	0	3,492	0.00%
2023/06/02	1	61.60	3	61.60	61.50	-2	3,541	-0.06%
2023/06/01	0	0.00	2	62.40	62.00	-2	3,573	-0.06%
2023/05/31	2	61.50	0	0.00	62.00	2	3,607	0.06%
2023/05/29	2	63.30	2	62.80	62.60	0	3,766	0.00%
2023/05/26	0	0.00	5	63.10	62.40	-5	3,781	-0.13%
2023/05/25	6	65.00	1	64.40	63.50	5	3,810	0.13%
2023/05/24	15	63.45	0	0.00	64.20	15	3,815	0.39%
2023/05/23	23	63.90	10.3	63.24	63.60	12.7	3,818	0.33%
2023/05/22	1	60.30	5	60.50	60.40	-4	3,809	-0.10%
2023/05/19	5	58.90	0	0.00	58.80	5	3,904	0.13%
2023/05/17	2	59.70	0	0.00	59.10	2	3,946	0.05%
2023/05/16	0	0.00	0.2	58.60	58.60	-0.2	3,952	-0.01%
2023/05/15	1	58.90	0	0.00	58.50	1	4,010	0.02%
2023/05/12	2	58.95	0	0.00	60.00	2	4,033	0.05%
2023/05/09	1	61.90	0	0.00	61.70	1	4,103	0.02%
2023/05/05	0.1	65.50	1	65.50	65.50	-0.9	4,068	-0.02%
2023/05/04	1	63.20	0	0.00	63.50	1	4,039	0.02%
2023/05/03	2.4	65.30	0	0.00	63.30	2.4	4,031	0.06%
2023/05/02	1	66.30	1	66.00	65.60	0	4,029	0.00%
2023/04/27	0	0.00	6	66.30	65.70	-6	4,041	-0.15%
2023/04/26	2	66.75	1	67.20	66.50	1	4,036	0.02%
2023/04/25	2	67.90	1	67.60	67.50	1	4,029	0.02%
2023/04/24	0	0.00	5	67.64	67.60	-5	3,998	-0.13%
2023/04/21	3	66.47	1	66.50	65.70	2	3,913	0.05%
2023/04/20	0.1	68.70	0	0.00	68.50	0.1	3,880	0.00%
2023/04/19	2	69.35	0	0.00	69.40	2	3,802	0.05%
2023/04/18	4	68.75	5	68.42	67.50	-1	3,811	-0.03%
2023/04/17	8	70.63	12	70.72	69.90	-4	3,746	-0.11%
2023/04/14	24	68.68	15	68.44	69.30	9	3,283	0.27%
2023/04/13	0	0.00	6	63.00	63.00	-6	3,004	-0.20%
2023/04/11	3	56.77	0.1	57.10	56.90	2.9	3,152	0.09%
2023/04/10	3	58.37	1	58.20	58.10	2	3,158	0.06%
2023/04/07	0	0.00	4	60.38	59.30	-4	3,155	-0.13%
2023/04/06	0	0.00	1	58.50	58.50	-1	3,158	-0.03%
2023/03/30	1.2	57.37	0	0.00	57.80	1.2	3,198	0.04%
2023/03/28	0	0.00	1	57.70	56.80	-1	3,283	-0.03%
2023/03/27	1	58.80	6	59.00	58.30	-5	3,262	-0.15%
2023/03/24	1	57.80	0	0.00	57.90	1	3,271	0.03%
2023/03/23	1	57.00	0	0.00	56.80	1	3,279	0.03%
2023/03/21	0	0.00	3	57.80	57.90	-3	3,297	-0.09%
2023/03/20	1	56.10	0	0.00	56.70	1	3,307	0.03%
2023/03/17	1	56.50	0	0.00	56.80	1	3,335	0.03%
2023/03/16	1	56.80	0	0.00	56.40	1	3,347	0.03%
2023/03/15	0	0.00	1	58.90	59.50	-1	3,367	-0.03%
2023/03/14	1	57.40	0	0.00	57.20	1	3,453	0.03%
2023/03/13	3	58.03	0	0.00	57.00	3	3,474	0.09%
2023/03/10	6	61.95	4	61.50	60.40	2	3,440	0.06%
2023/03/09	8	60.88	2	61.80	62.10	6	3,367	0.18%
2023/03/08	0.2	56.80	0	0.00	56.50	0.2	3,287	0.01%
2023/03/07	2	56.25	0	0.00	56.40	2	3,378	0.06%
2023/03/01	4	57.78	0	58.50	57.20	4	3,427	0.12%
2023/02/24	1	62.40	0	0.00	61.70	1	3,384	0.03%
2023/02/23	0	0.00	4	62.58	63.00	-4	3,416	-0.12%
2023/02/22	1	61.10	0	0.00	61.10	1	3,423	0.03%
2023/02/21	2	63.10	9	63.78	63.00	-7	3,599	-0.19%
2023/02/20	5	63.04	0	0.00	63.30	5	3,668	0.14%
2023/02/17	4	64.48	4	63.53	63.80	0	3,653	0.00%
2023/02/15	1	66.50	2	67.50	67.70	-1	3,653	-0.03%
2023/02/14	0	0.00	16	68.39	68.10	-16	3,696	-0.43%
2023/02/13	0	0.00	5	69.00	68.20	-5	3,811	-0.13%
2023/02/10	0	0.00	1	73.60	71.50	-1	3,829	-0.03%
2023/02/08	1	75.10	0	0.00	75.20	1	4,044	0.02%
2023/02/07	1	76.80	5	78.60	77.20	-4	4,045	-0.10%
2023/02/06	1	74.80	0	0.00	73.60	1	4,038	0.02%
2023/01/31	0	0.00	1	73.10	73.40	-1	4,232	-0.02%
2023/01/30	1	72.00	0	0.00	71.80	1	4,322	0.02%
2023/01/06	4	73.70	4	74.58	72.90	0	4,788	0.00%
2022/12/30	3.1	63.22	3	65.07	69.50	0.1	4,921	0.00%
2022/12/23	1	71.30	1	71.10	71.10	0	4,876	0.00%
2022/12/22	2	71.20	2	70.90	70.90	0	4,939	0.00%
2022/12/21	5	72.20	5	71.30	71.20	0	4,991	0.00%
2022/12/20	1	75.50	0	0.00	72.00	1	5,026	0.02%
2022/12/13	2	80.30	0	0.00	80.00	2	5,462	0.04%
2022/12/09	0	0.00	2	83.50	82.60	-2	5,613	-0.04%
2022/12/06	7	84.23	2	84.70	81.40	5	5,603	0.09%
2022/12/05	0	82.90	13	82.55	82.80	-13	5,522	-0.23%
2022/12/02	2	81.80	0	0.00	80.90	2	5,491	0.04%
2022/12/01	1	81.00	3	80.90	80.70	-2	5,476	-0.04%
2022/11/30	0	0.00	1	79.90	81.00	-1	5,472	-0.02%
2022/11/29	1	74.50	1	78.50	79.40	0	5,442	0.00%
2022/11/28	1	70.70	3	74.63	74.90	-2	5,366	-0.04%
2022/11/25	0	0.00	2	76.25	75.70	-2	5,464	-0.04%
2022/11/24	1	77.90	0	0.00	77.80	1	5,488	0.02%
2022/11/23	4	79.48	0	0.00	78.60	4	5,484	0.07%
2022/11/22	0	0.00	2	78.30	78.10	-2	5,474	-0.04%
2022/11/21	2	81.95	4	81.43	80.20	-2	5,421	-0.04%
2022/11/18	5	80.10	6	80.23	79.40	-1	5,382	-0.02%
2022/11/17	11	80.77	9	80.20	79.30	2	5,383	0.04%
2022/11/16	6	77.07	0	0.00	84.10	6	5,176	0.12%
2022/11/15	0	0.00	10	75.42	76.50	-10	5,100	-0.20%
2022/11/14	1	75.10	0	0.00	75.80	1	5,076	0.02%
2022/11/11	3	73.80	1	73.88	73.50	2	5,037	0.04%
2022/11/10	0	0.00	1	70.80	71.20	-1	4,983	-0.02%
2022/11/09	3	71.70	3	71.90	71.80	0	4,916	0.00%
2022/11/08	7	67.90	6	69.07	66.80	1	4,810	0.02%
2022/11/07	5	69.76	4	71.10	68.50	1	4,729	0.02%
2022/11/04	0	0.00	3	73.70	73.70	-3	4,460	-0.07%
2022/11/03	0	0.00	1	67.30	67.00	-1	4,479	-0.02%
2022/11/02	1	67.00	0	0.00	67.80	1	4,444	0.02%
2022/11/01	1	66.09	0	0.00	65.00	1	4,398	0.02%
2022/10/31	2	65.00	1	65.30	64.40	1	4,339	0.02%
2022/10/28	8	63.89	6	64.08	63.60	2	4,406	0.05%
2022/10/27	2	62.65	2	63.15	65.50	0	4,367	0.00%
2022/10/26	10	62.27	13	63.07	63.60	-3	4,376	-0.07%
2022/10/25	7	63.90	10	64.23	65.20	-3	4,280	-0.07%
2022/10/24	3	63.10	5	64.06	63.00	-2	4,208	-0.05%
2022/10/21	5	62.44	2	61.65	60.50	3	4,104	0.07%
2022/10/20	2	65.85	0	0.00	66.30	2	3,973	0.05%
2022/10/19	1	70.80	1	69.70	69.30	0	3,917	0.00%
2022/10/18	0	0.00	9.4	71.00	71.50	-9.4	3,890	-0.24%
2022/10/17	3	66.63	1	68.90	70.80	2	3,888	0.05%
2022/10/14	1	69.70	1	69.90	69.70	0	3,836	0.00%
2022/10/11	0	0.00	1	69.30	69.60	-1	3,548	-0.03%
2022/10/06	0.1	77.00	0	0.00	77.20	0.1	3,418	0.00%
2022/10/05	0	0.00	5	80.90	78.50	-5	3,383	-0.15%
2022/10/04	0	0.00	1	80.30	80.80	-1	3,366	-0.03%
2022/10/03	3	80.09	3	80.20	79.60	0	3,337	0.00%
2022/09/29	0.6	80.30	0	0.00	79.60	0.6	3,262	0.02%
2022/09/27	1	85.40	0.1	86.50	86.90	1	3,177	0.03%
2022/09/26	0	86.00	3	85.73	85.60	-3	3,159	-0.09%
2022/09/23	1	91.20	0	89.00	88.40	1	3,087	0.03%
2022/09/22	4	95.28	2.3	95.55	95.50	1.7	2,972	0.06%
2022/09/21	1	95.40	11	98.37	95.30	-10	2,867	-0.35%
2022/09/20	1	101.00	1	101.00	101.50	0	2,744	0.00%
2022/09/19	2	102.75	0	0.00	102.50	2	2,755	0.07%
2022/09/16	3.2	108.03	24	106.75	106.50	-20.8	2,761	-0.75%
2022/09/15	2	115.25	0	0.00	115.00	2	2,694	0.07%
2022/09/14	0	0.00	6	116.92	116.50	-6	2,691	-0.22%
2022/09/13	0	0.00	1	125.50	121.50	-1	2,654	-0.04%
2022/09/12	1	123.50	1	128.00	127.50	0	2,622	0.00%
2022/09/07	1	129.00	1	129.50	129.50	0	2,580	0.00%
2022/09/05	2	140.25	2	141.00	136.50	0	2,551	0.00%
2022/09/02	4.2	140.31	1	136.50	137.50	3.2	2,534	0.13%
2022/09/01	4	142.75	0	0.00	136.00	4	2,489	0.16%
2022/08/31	2	138.00	44.1	146.73	147.00	-42.1	2,260	-1.86%
2022/08/29	0	0.00	12	132.25	132.50	-12	2,191	-0.55%
2022/08/26	2	132.00	10	132.50	132.00	-8	2,180	-0.37%
2022/08/25	1	131.50	0	0.00	131.50	1	2,162	0.05%
2022/08/24	0	0.00	7	134.86	133.50	-7	2,135	-0.33%
2022/08/22	0	0.00	2	131.75	130.50	-2	2,066	-0.10%
2022/08/19	1	133.00	0	0.00	132.00	1	2,045	0.05%
2022/08/18	0	0.00	1	135.00	134.00	-1	2,038	-0.05%
2022/08/17	1	137.00	2	137.25	135.00	-1	2,040	-0.05%
2022/08/16	0	0.00	2	135.25	133.50	-2	2,027	-0.10%
2022/08/15	0	0.00	8	129.31	132.00	-8	2,019	-0.40%
2022/08/12	0	133.50	1	133.00	132.00	-1	2,004	-0.05%
2022/08/11	0	0.00	3	133.67	133.50	-3	2,010	-0.15%
2022/08/10	1	133.00	0	0.00	134.00	1	2,027	0.05%
2022/08/09	0	0.00	2	140.50	140.50	-2	2,018	-0.10%
2022/08/08	4.1	140.13	2	140.00	140.00	2.1	2,148	0.10%
2022/08/05	1	142.50	5	142.00	143.00	-4	2,159	-0.19%
2022/08/04	5.1	144.41	13	143.92	140.50	-7.9	2,193	-0.36%
2022/08/03	0	0.00	4	137.88	139.00	-4	2,114	-0.19%
2022/08/02	1	203.69	1	190.50	188.00	0	2,109	0.00%
2022/08/01	0	0.00	4	204.13	208.50	-4	2,042	-0.20%
2022/07/29	0	0.00	1	207.00	206.00	-1	2,027	-0.05%
2022/07/27	0	0.00	1	202.00	204.50	-1	2,073	-0.05%
2022/07/26	1	200.00	1	200.00	197.50	0	2,078	0.00%
2022/07/25	0	0.00	1	199.00	199.00	-1	2,080	-0.05%
2022/07/22	1	199.50	2	196.00	195.00	-1	2,070	-0.05%
2022/07/21	1	186.00	3	185.33	191.50	-2	2,057	-0.10%
2022/07/20	1	184.00	1	183.50	183.50	0	2,064	0.00%
2022/07/19	2	180.00	0	0.00	179.50	2	2,119	0.09%
2022/07/18	0	182.50	5	184.10	181.50	-5	2,226	-0.22%
2022/07/15	1	173.50	9	173.33	177.50	-8	2,237	-0.36%
2022/07/14	0	0.00	1	175.00	177.50	-1	2,247	-0.04%
2022/07/13	1	171.00	2	176.25	174.50	-1	2,253	-0.04%
2022/07/12	1	171.00	1	168.00	168.00	0	2,262	0.00%
2022/07/11	0	0.00	1	177.50	177.50	-1	2,275	-0.04%
2022/07/08	2	177.00	0	0.00	177.00	2	2,284	0.09%
2022/07/07	2	172.00	2	179.75	180.00	0	2,298	0.00%
2022/07/06	0	0.00	2	174.00	174.00	-2	2,297	-0.09%
2022/07/04	6	176.75	0	0.00	174.50	6	2,264	0.27%
2022/07/01	3	197.35	0	0.00	193.50	3	2,210	0.14%
2022/06/30	0	0.00	2	204.75	205.00	-2	2,177	-0.09%
2022/06/29	0	0.00	1	207.00	205.50	-1	2,191	-0.05%
2022/06/28	1	206.50	0	0.00	206.00	1	2,193	0.05%
2022/06/27	7	210.29	0	0.00	209.00	7	2,179	0.32%
2022/06/24	0	225.50	2	225.75	226.00	-2	2,117	-0.09%
2022/06/23	2	225.50	14	224.79	226.50	-12	2,090	-0.57%
2022/06/22	1	210.50	2	208.00	206.00	-1	2,050	-0.05%
2022/06/21	0	0.00	1	216.50	216.50	-1	2,031	-0.05%
2022/06/20	1	213.50	1	210.01	205.50	0	2,041	0.00%
2022/06/16	0	0.00	4	220.01	220.00	-4	2,092	-0.19%
2022/06/15	1	218.50	1	217.50	217.00	0	2,113	0.00%
2022/06/14	2	207.75	2	217.00	218.00	0	2,126	0.00%
2022/06/13	3	213.00	1	210.00	210.00	2	2,115	0.09%
2022/06/10	2	221.50	0	0.00	220.00	2	2,146	0.09%
2022/06/09	0	0.00	2	221.25	220.50	-2	2,152	-0.09%
2022/06/08	1	226.50	0	0.00	222.00	1	2,162	0.05%
2022/06/07	2	223.25	0	0.00	222.50	2	2,150	0.09%
2022/05/27	3	217.50	0	0.00	217.00	3	2,263	0.13%
2022/05/24	2	219.00	0	0.00	216.50	2	2,317	0.09%
2022/05/20	0	0.00	1	235.00	229.00	-1	2,318	-0.04%
2022/05/17	1	230.00	1	229.50	228.00	0	2,362	0.00%
2022/05/16	1	232.00	7	230.00	234.00	-6	2,499	-0.24%
2022/05/13	0	0.00	4	210.00	216.00	-4	2,372	-0.17%
2022/05/12	8	202.38	2	199.00	196.50	6	2,364	0.25%
2022/05/11	3	212.17	1	214.00	210.50	2	2,321	0.09%
2022/05/10	6	214.17	1	218.50	215.00	5	2,314	0.22%
2022/05/09	1	228.50	0	0.00	222.50	1	2,323	0.04%
2022/05/06	0	231.00	1	233.50	233.50	-1	2,330	-0.04%
2022/05/05	2	230.25	0	0.00	234.00	2	2,330	0.09%
2022/05/04	4	237.25	1	236.00	236.00	3	2,328	0.13%
2022/05/03	2	251.50	0	0.00	248.50	2	2,308	0.09%
2022/04/29	1	253.00	0	0.00	250.50	1	2,320	0.04%
2022/04/28	1	254.00	0	0.00	254.00	1	2,351	0.04%
2022/04/27	0	0.00	1	256.50	256.50	-1	2,375	-0.04%
2022/04/26	2.1	258.50	0	0.00	255.50	2.1	2,414	0.08%
2022/04/25	3.1	268.11	3	267.33	262.00	0.1	2,696	0.00%
2022/04/22	5	278.70	14	278.04	268.00	-9	2,720	-0.33%
2022/04/21	0	0.00	1	267.00	265.00	-1	2,647	-0.04%
2022/04/20	1	263.00	2	263.75	267.50	-1	2,630	-0.04%
2022/04/18	3	260.67	1	269.00	260.00	2	2,634	0.08%
2022/04/15	1	265.00	1	268.00	263.50	0	2,621	0.00%
2022/04/14	1	265.50	5	269.50	264.50	-4	2,599	-0.15%
2022/04/13	0	0.00	4	267.63	268.00	-4	2,587	-0.15%
2022/04/11	0	0.00	2.4	271.29	263.00	-2.4	2,591	-0.09%
2022/04/08	1	250.50	3	256.33	261.00	-2	2,609	-0.08%
2022/04/07	0.1	251.50	2	256.00	250.50	-1.9	2,645	-0.07%
2022/04/06	1	261.00	0	0.00	260.00	1	2,632	0.04%
2022/03/31	0	0.00	1	268.00	267.00	-1	2,635	-0.04%
2022/03/29	5	263.70	4	261.63	263.50	1	2,619	0.04%
2022/03/28	2	267.00	1	273.00	262.50	1	2,606	0.04%
2022/03/25	3	268.83	1	275.00	262.50	2	2,584	0.08%
2022/03/24	0	0.00	5	270.00	271.00	-5	2,603	-0.19%
2022/03/23	0	0.00	1	270.00	268.50	-1	2,611	-0.04%
2022/03/21	3	267.83	2	275.25	268.00	1	2,607	0.04%
2022/03/18	0	0.00	15	261.80	263.00	-15	2,572	-0.58%
2022/03/17	4	254.25	2	254.00	254.00	2	2,558	0.08%
2022/03/16	0	0.00	1	248.00	247.00	-1	2,562	-0.04%
2022/03/15	2	256.75	3	255.17	247.00	-1	2,641	-0.04%
2022/03/14	1	244.50	2	247.50	247.00	-1	2,652	-0.04%
2022/03/11	1	235.55	1	240.00	242.50	0	2,655	0.00%
2022/03/10	0	0.00	2	242.00	242.00	-2	2,655	-0.08%
2022/03/09	1	236.00	0	0.00	237.00	1	2,668	0.04%
2022/03/08	1	234.50	1	232.50	232.00	0	2,669	0.00%
2022/03/07	0	0.00	2	244.50	241.50	-2	2,654	-0.08%
2022/03/04	2	250.50	1	251.00	251.50	1	2,648	0.04%
2022/03/03	10	251.00	2	250.00	251.00	8	2,685	0.30%
2022/03/02	5	254.00	3	255.33	252.00	2	2,717	0.07%
2022/03/01	2	235.25	3	238.50	242.00	-1	2,670	-0.04%
2022/02/25	0	0.00	3	234.00	233.50	-3	2,679	-0.11%
2022/02/24	5	234.50	12	235.46	230.00	-7	2,718	-0.26%
2022/02/23	1	246.00	1	249.00	246.50	0	2,701	0.00%
2022/02/22	5	245.10	2	249.25	245.00	3	2,701	0.11%
2022/02/21	2	251.25	2	250.00	249.50	0	2,702	0.00%
2022/02/17	4	253.75	0	0.00	251.00	4	2,693	0.15%
2022/02/16	7	277.57	12	274.04	261.00	-5	2,655	-0.19%
2022/02/15	0	0.00	6	265.00	265.00	-6	2,489	-0.24%
2022/02/14	1	243.00	0	0.00	241.00	1	2,483	0.04%
2022/02/09	2	243.25	3	245.17	248.00	-1	2,472	-0.04%
2022/02/08	4	248.25	0	0.00	246.50	4	2,443	0.16%
2022/02/07	1	254.50	2	256.75	255.50	-1	2,417	-0.04%
2022/01/26	2	256.50	5	254.70	253.50	-3	2,413	-0.12%
2022/01/25	1	260.00	2	266.25	260.00	-1	2,393	-0.04%
2022/01/24	1	264.50	1	270.00	263.00	0	2,394	0.00%
2022/01/21	0	0.00	3	268.00	263.00	-3	2,422	-0.12%
2022/01/20	1	261.50	0	0.00	264.50	1	2,412	0.04%
2022/01/19	2	266.75	1	261.50	261.50	1	2,422	0.04%
2022/01/18	11	281.73	4	278.88	266.00	7	2,397	0.29%
2022/01/17	0	0.00	13	275.54	283.50	-13	2,101	-0.62%
2022/01/14	1	262.02	0	0.00	258.00	1	2,030	0.05%
2022/01/13	2	272.50	0	0.00	271.00	2	2,003	0.10%
2022/01/12	1	277.50	1	276.50	276.00	0	1,988	0.00%
2022/01/11	1	282.50	2	286.25	282.50	-1	1,978	-0.05%
2022/01/10	0	0.00	1.1	281.10	281.00	-1.1	1,978	-0.05%
2022/01/07	0.1	281.63	4	280.25	279.00	-3.9	2,009	-0.20%
2022/01/06	2	281.00	0	0.00	278.00	2	2,037	0.10%
2022/01/05	3	279.67	1	279.50	279.00	2	2,086	0.10%
2022/01/04	1	275.50	0	0.00	275.00	1	2,087	0.05%
2022/01/03	1	283.00	0	0.00	279.50	1	2,084	0.05%
2021/12/30	0	0.00	1	298.00	299.00	-1	2,070	-0.05%
2021/12/29	1	288.00	0	0.00	287.50	1	2,045	0.05%
2021/12/28	0	0.00	2	287.00	291.00	-2	2,115	-0.09%
2021/12/27	1	284.50	1	285.50	281.00	0	2,166	0.00%
2021/12/22	0	0.00	0.4	294.00	292.50	-0.4	2,196	-0.02%
2021/12/21	3	293.67	10	295.15	292.50	-7	2,193	-0.32%
2021/12/20	0	0.00	2	300.25	299.50	-2	2,167	-0.09%
2021/12/17	3	284.33	1	292.00	292.00	2	2,118	0.09%
2021/12/15	0	0.00	1	285.00	286.00	-1	2,097	-0.05%
2021/12/10	3.4	285.00	0	0.00	285.00	3.4	2,093	0.16%
2021/12/09	7	288.36	1	283.00	280.00	6	2,079	0.29%
2021/12/08	1	258.00	7.1	275.79	279.00	-6.1	1,996	-0.31%
2021/12/07	1	251.50	2	253.50	254.00	-1	1,949	-0.05%
2021/12/06	1	252.00	2	252.00	250.00	-1	1,965	-0.05%
2021/12/02	0	0.00	1	240.50	241.00	-1	2,033	-0.05%
2021/12/01	2	238.00	0	240.50	238.50	2	2,047	0.10%
2021/11/30	2	244.00	0	0.00	241.00	2	2,072	0.10%
2021/11/29	1	258.00	2	255.25	250.00	-1	2,094	-0.05%
2021/11/26	5	239.80	3	247.00	243.50	2	2,086	0.10%
2021/11/25	2	239.00	2	242.25	237.00	0	2,072	0.00%
2021/11/24	0	0.00	7	238.71	240.00	-7	2,109	-0.33%
2021/11/23	2	238.50	9	240.94	237.00	-7	2,132	-0.33%
2021/11/22	0	0.00	3	223.50	228.00	-3	2,188	-0.14%
2021/11/19	1	207.50	2	207.75	207.50	-1	2,317	-0.04%
2021/11/18	2	215.50	1	215.00	214.00	1	2,493	0.04%
2021/11/17	0	0.00	2	205.50	205.50	-2	2,609	-0.08%
2021/11/16	1	208.50	0	0.00	207.00	1	2,692	0.04%
2021/11/15	0	0.00	1	213.00	212.50	-1	2,762	-0.04%
2021/11/12	0	0.00	1	224.00	223.00	-1	2,904	-0.03%
2021/11/11	2	220.75	2	220.00	221.00	0	3,075	0.00%
2021/11/10	0	222.50	0	0.00	220.50	0	3,227	0.00%
2021/11/09	2	223.50	0	0.00	223.00	2	3,353	0.06%
2021/11/08	1	226.00	2	230.25	225.50	-1	3,392	-0.03%
2021/11/03	2	223.00	0	0.00	225.50	2	3,487	0.06%
2021/11/02	0	0.00	1	228.40	224.00	-1	3,499	-0.03%
2021/11/01	1	228.00	2	226.00	226.00	-1	3,501	-0.03%
2021/10/29	3	248.33	3	256.50	240.00	0	3,499	0.00%
2021/10/28	1	239.50	7	237.50	240.00	-6	3,475	-0.17%
2021/10/27	0	0.00	4	218.25	218.50	-4	3,510	-0.11%
2021/10/26	4.8	197.29	2.1	198.02	199.00	2.7	3,496	0.08%
2021/10/22	0	0.00	6	209.33	208.00	-6	3,557	-0.17%
2021/10/21	0	215.00	0	0.00	210.50	0	3,590	0.00%
2021/10/18	6	212.67	5	210.40	208.00	1	3,873	0.03%
2021/10/15	12.3	221.10	8	218.44	218.50	4.3	4,080	0.11%
2021/10/14	9	204.33	1	210.00	212.00	8	4,035	0.20%
2021/10/13	4.1	199.34	13	198.08	193.00	-9	4,037	-0.22%
2021/10/12	1	211.50	1	213.50	206.00	0	4,080	0.00%
2021/10/08	1	225.50	0	0.00	220.00	1	4,107	0.02%
2021/10/07	1	214.00	1	226.50	229.00	0	4,169	0.00%
2021/10/06	6	230.50	0	0.00	225.00	6	4,209	0.14%
2021/10/05	4.1	227.40	2	226.25	227.00	2.1	4,217	0.05%
2021/10/04	6.1	255.38	2	253.25	250.50	4.1	4,162	0.10%
2021/10/01	2	281.25	2	278.00	278.00	0	4,119	0.00%
2021/09/30	0	0.00	1	275.00	273.50	-1	4,144	-0.02%
2021/09/29	1	268.00	0	0.00	268.00	1	4,161	0.02%
2021/09/28	1	279.00	0	0.00	279.00	1	4,196	0.02%
2021/09/27	0	0.00	1	285.00	282.00	-1	4,226	-0.02%
2021/09/23	3	286.00	3.1	284.84	283.50	-0.1	4,299	0.00%
2021/09/22	2	281.25	0	0.00	280.50	2	4,409	0.05%
2021/09/15	3	289.00	3	290.67	290.00	0	4,547	0.00%
2021/09/13	0	0.00	0	285.50	282.00	0	4,596	0.00%
2021/09/09	4.1	284.80	0	0.00	284.50	4.1	4,622	0.09%
2021/09/08	2	297.00	3	300.17	297.00	-1	4,607	-0.02%
2021/09/07	1	282.50	1.3	292.20	295.00	-0.3	4,622	-0.01%
2021/09/03	2.1	276.56	0	0.00	277.00	2.1	4,702	0.04%
2021/09/02	1.2	281.07	0	0.00	281.00	1.2	4,782	0.02%
2021/09/01	0.3	294.50	1	294.50	290.50	-0.8	4,871	-0.02%
2021/08/31	5	302.30	0	0.00	302.50	5	4,859	0.10%
2021/08/30	1	296.00	2	298.99	299.00	-1	4,853	-0.02%
2021/08/27	1	290.00	1	290.51	289.50	0	4,823	0.00%
2021/08/26	3.1	288.34	0	0.00	286.00	3.1	4,794	0.06%
2021/08/25	13	300.85	4.1	302.09	302.50	8.9	4,693	0.19%
2021/08/24	10.3	320.04	13	312.19	304.00	-2.8	4,625	-0.06%
2021/08/23	3	350.01	12.5	356.62	337.00	-9.5	4,507	-0.21%
2021/08/20	2	350.50	5	353.50	355.00	-3	4,439	-0.07%
2021/08/19	3	327.00	5	338.10	334.00	-2	4,391	-0.05%
2021/08/18	14	343.71	6	343.25	335.50	8	4,360	0.18%
2021/08/17	12	364.00	20	371.27	367.00	-8	4,269	-0.19%
2021/08/16	2	331.00	20	331.23	339.50	-18	4,138	-0.44%
2021/08/13	2	308.50	6	305.58	309.00	-4	4,039	-0.10%
2021/08/12	1	289.50	1.1	292.90	289.50	-0.1	4,016	0.00%
2021/08/11	0.1	281.50	0	0.00	281.50	0.1	4,137	0.00%
2021/08/10	0	0.00	102.1	290.17	289.00	-102.1	4,281	-2.38%	大賣/鉅額交易
2021/08/09	107.1	284.49	0	0.00	278.00	107.1	4,446	2.41%	大買/鉅額交易
2021/08/06	0	0.00	1	283.00	283.00	-1	4,669	-0.02%
2021/08/03	1	284.00	0	286.50	285.00	1	4,951	0.02%
2021/08/02	1	278.00	2.1	293.88	293.00	-1.1	4,925	-0.02%
2021/07/29	1.1	279.18	0	280.00	280.00	1.1	4,933	0.02%
2021/07/28	0.3	276.00	4.1	277.41	275.50	-3.8	5,018	-0.08%
2021/07/27	4	263.75	1	261.50	261.50	3	5,079	0.06%
2021/07/26	1	278.00	3.1	278.00	278.50	-2.1	5,088	-0.04%
2021/07/23	9.1	259.20	12.2	264.80	263.00	-3.1	5,072	-0.06%
2021/07/22	1	288.00	1	288.50	282.50	0	4,993	0.00%
2021/07/21	2	304.23	116	307.84	299.00	-114	4,929	-2.31%	大賣/鉅額交易
2021/07/16	1	258.50	7	253.64	258.50	-6	4,793	-0.13%
2021/07/15	5	234.40	0	0.00	241.00	5	4,726	0.11%
2021/07/14	2.1	204.94	5	209.50	219.50	-2.9	4,713	-0.06%
2021/07/13	16.2	213.21	10	219.17	210.00	6.2	4,658	0.13%
2021/07/08	1	242.50	0	0.00	241.00	1	4,730	0.02%
2021/07/07	0	0.00	3	249.00	248.50	-3	4,730	-0.06%
2021/07/05	10.1	232.83	3.2	239.90	238.50	6.9	4,745	0.15%
2021/07/02	2.1	239.23	5	241.80	237.50	-3	4,730	-0.06%
2021/07/01	0	0.00	1.2	251.22	243.00	-1.2	4,797	-0.02%
2021/06/30	1	247.00	2	246.25	247.00	-1	4,823	-0.02%
2021/06/29	12	239.95	9.1	235.27	242.00	2.9	4,876	0.06%
2021/06/28	2	257.74	39	258.64	258.00	-37	4,877	-0.76%
2021/06/25	2	271.00	1	270.00	269.50	1	4,900	0.02%
2021/06/24	2	272.50	4	276.88	276.50	-2	4,923	-0.04%
2021/06/23	7.1	268.69	7	266.25	275.00	0.1	5,050	0.00%
2021/06/22	5	262.20	0	0.00	255.50	5	5,062	0.10%
2021/06/18	0	275.50	2	272.75	270.00	-2	5,191	-0.04%
2021/06/17	0	0.00	1.2	251.53	260.00	-1.2	5,234	-0.02%
2021/06/16	2	256.19	7	255.00	255.00	-5	5,289	-0.09%
2021/06/15	120.1	285.83	18.8	301.41	283.00	101.2	5,283	1.92%	大買/鉅額交易
2021/06/09	5	250.50	7	250.50	250.50	-2	5,214	-0.04%
2021/06/08	1	190.60	14.4	196.67	228.00	-13.4	5,200	-0.26%
2021/06/07	0	207.50	1	207.50	207.50	-1	5,154	-0.02%
2021/06/04	5.1	230.50	0	0.00	230.50	5.1	5,149	0.10%
2021/06/03	1.1	256.00	0	0.00	256.00	1.1	5,143	0.02%
2021/06/02	4.2	284.00	0.1	284.00	284.00	4.1	5,146	0.08%
2021/06/01	4	315.50	0	0.00	315.50	4	5,172	0.08%
2021/05/28	2	390.29	1	393.50	389.00	1	5,093	0.02%
2021/05/27	0.1	390.00	4	405.18	402.00	-4	5,050	-0.08%
2021/05/26	2	392.00	3.2	394.93	386.00	-1.2	5,024	-0.02%
2021/05/25	1.1	379.55	2	384.13	380.00	-0.9	5,073	-0.02%
2021/05/24	1	396.50	114	381.68	396.50	-113	5,022	-2.25%	大賣/鉅額交易
2021/05/21	0	361.25	4	360.88	360.50	-4	5,040	-0.08%
2021/05/20	101	351.98	2	353.00	352.00	99	5,007	1.98%	大買/
2021/05/19	16.2	350.64	3.1	345.46	344.50	13.2	4,972	0.27%
2021/05/18	23.3	379.18	25.5	378.02	375.50	-2.2	4,890	-0.04%
2021/05/17	4.3	404.74	41	414.56	417.00	-36.7	4,770	-0.77%
2021/05/14	11.1	349.27	42.6	374.36	379.50	-31.5	4,819	-0.65%
2021/05/13	18.1	353.82	22	356.14	363.00	-3.9	4,773	-0.08%
2021/05/12	5	328.49	81	329.42	330.00	-76	4,696	-1.62%
2021/05/11	10	293.95	21	295.83	300.00	-11	4,539	-0.24%
2021/05/10	7	280.64	2	282.00	280.00	5	4,515	0.11%
2021/05/07	10	273.50	2	278.00	275.00	8	4,520	0.18%
2021/05/06	5	270.80	1	270.00	270.00	4	4,514	0.09%
2021/05/05	3	277.00	4	287.25	287.00	-1	4,463	-0.02%
2021/05/04	35	286.81	0	0.00	281.00	35	4,450	0.79%
2021/05/03	7	300.71	87	309.80	310.00	-80	4,379	-1.83%
2021/04/29	1	290.00	24	287.96	285.00	-23	4,273	-0.54%
2021/04/28	3	276.83	0	0.00	276.00	3	4,253	0.07%
2021/04/27	7	274.71	12	284.79	287.00	-5	4,267	-0.12%
2021/04/26	0	272.00	1	273.00	268.50	-1	4,210	-0.02%
2021/04/23	6	264.24	1	272.00	262.00	5	4,211	0.12%
2021/04/22	19	268.58	3.1	262.82	259.00	15.9	4,191	0.38%
2021/04/21	18	281.61	0	0.00	277.50	18	4,115	0.44%
2021/04/20	3	278.83	3	284.17	287.00	0	4,124	0.00%
2021/04/19	1	276.00	0	0.00	275.00	1	4,152	0.02%
2021/04/16	1	293.00	1	292.50	286.00	0	4,120	0.00%
2021/04/15	0	0.00	1	288.00	288.00	-1	4,108	-0.02%
2021/04/14	3.1	286.20	8	281.34	282.50	-5	4,119	-0.12%
2021/04/13	139.1	299.64	6	300.42	295.00	133.1	4,048	3.29%	大買/鉅額交易
2021/04/12	0	0.00	7	314.00	314.00	-7	3,950	-0.18%
2021/04/09	1	285.50	4	287.63	285.50	-3	3,977	-0.08%
2021/04/08	0	275.00	1	273.00	272.50	-1	3,999	-0.02%
2021/04/07	2	281.25	2	286.25	276.00	0	4,096	0.00%
2021/04/06	12	277.04	0	0.00	270.00	12	4,146	0.29%
2021/04/01	1	288.50	11	291.45	289.00	-10	4,076	-0.25%
2021/03/31	5	290.30	4	293.75	289.00	1	4,019	0.02%
2021/03/30	1	287.00	5	291.20	296.00	-4	3,930	-0.10%
2021/03/29	2	276.00	24	280.65	284.50	-22	3,829	-0.57%
2021/03/26	2	247.75	5	256.36	259.00	-3	3,755	-0.08%
2021/03/25	9	250.30	17	264.38	253.00	-8	3,691	-0.22%
2021/03/24	3	239.67	5	249.00	249.00	-2	3,517	-0.06%
2021/03/23	2	226.50	13	221.58	226.50	-11	3,432	-0.32%
2021/03/22	6	204.17	0	0.00	206.00	6	3,317	0.18%
2021/03/19	2	205.00	4	210.50	202.00	-2	3,266	-0.06%
2021/03/18	3	202.00	4	208.62	208.00	-1	3,208	-0.03%
2021/03/17	6	191.58	4	196.50	197.50	2	3,151	0.06%
2021/03/16	2	201.25	0	0.00	197.50	2	3,095	0.06%
2021/03/15	1	202.00	0	0.00	202.00	1	3,068	0.03%
2021/03/12	5	202.21	1	206.00	197.00	4	3,041	0.13%
2021/03/11	11	206.95	1	218.00	214.00	10	2,979	0.34%
2021/03/09	2	187.50	1	196.00	196.00	1	2,892	0.03%
2021/03/08	0	200.00	0	0.00	188.00	0	2,885	0.00%
2021/03/05	4	199.25	0	0.00	203.50	4	2,886	0.14%
2021/03/02	13	175.08	2	175.25	172.50	11	3,103	0.35%
2021/02/26	3	173.50	0	0.00	175.50	3	3,110	0.10%
2021/02/25	2	193.00	0	0.00	185.00	2	3,088	0.06%
2021/02/23	8	221.38	7.1	230.84	194.50	0.9	3,047	0.03%
2021/02/22	3	216.00	0	0.00	216.00	3	2,996	0.10%
2021/02/19	2	196.50	45.1	196.50	196.50	-43.1	3,019	-1.43%
2021/02/18	0	0.00	13	179.00	179.00	-13	3,061	-0.42%
2021/02/17	0	0.00	3	163.00	163.00	-3	3,051	-0.10%
2021/02/05	1.1	144.12	29	147.40	148.50	-27.9	3,018	-0.92%
2021/02/04	2	131.75	24	134.94	135.00	-22	2,799	-0.79%
2021/02/03	1	111.00	40	120.39	123.00	-39	2,649	-1.47%
2021/02/02	0	0.00	4.4	110.82	112.00	-4.4	2,511	-0.18%
2021/02/01	1.1	109.95	10.5	110.05	110.00	-9.4	2,462	-0.38%
2021/01/29	0	0.00	2	103.25	103.00	-2	2,382	-0.08%
2021/01/28	0	0.00	2	106.75	105.50	-2	2,359	-0.08%
2021/01/27	0	0.00	1	107.00	106.50	-1	2,351	-0.04%
2021/01/26	0	0.00	1	108.00	107.50	-1	2,376	-0.04%
2021/01/25	3	108.67	3	109.67	107.50	0	2,399	0.00%
2021/01/22	3	106.00	1	105.00	104.50	2	2,347	0.09%
2021/01/21	5.5	103.57	4	104.50	103.50	1.5	2,340	0.07%
2021/01/20	3.5	106.14	13	106.00	106.00	-9.5	2,322	-0.41%
2021/01/19	3	101.33	3	103.00	103.00	0	2,267	0.00%
2021/01/18	1	102.00	3	103.67	102.00	-2	2,275	-0.09%
2021/01/13	6	100.67	0	0.00	100.00	6	2,233	0.27%
2021/01/12	0	0.00	12	105.33	106.50	-12	2,194	-0.55%
2021/01/11	0	0.00	8	98.90	99.10	-8	2,123	-0.38%
2021/01/07	2.1	100.06	2	101.25	100.50	0.1	2,111	0.01%
2021/01/04	4	96.70	4	100.00	96.70	0	2,119	0.00%
2020/12/31	1.3	104.88	11	104.50	103.00	-9.7	2,074	-0.47%
2020/12/30	8.3	114.36	5	111.80	110.00	3.3	1,991	0.17%
2020/12/29	3.1	108.68	1	103.00	109.50	2.1	1,865	0.11%
2020/12/28	0	0.00	2	99.50	99.60	-2	1,777	-0.11%
2020/12/23	2	96.98	1	98.00	94.00	1	1,758	0.06%
2020/12/22	2	96.30	5	98.18	98.40	-3	1,761	-0.17%
2020/12/18	2	94.60	0	0.00	93.80	2	1,752	0.11%
2020/12/15	1	94.80	0	0.00	94.00	1	1,824	0.05%
2020/12/14	1	95.80	0	0.00	95.50	1	1,829	0.05%
2020/12/11	5	92.66	0	0.00	94.90	5	1,842	0.27%
2020/12/10	0	0.00	2	94.40	93.80	-2	1,835	-0.11%
2020/12/09	3	94.70	0	0.00	93.90	3	1,845	0.16%
2020/12/08	2.9	97.07	0	0.00	96.00	2.9	1,856	0.16%
2020/12/07	5	96.28	21	97.93	96.00	-16	1,857	-0.86%
2020/12/04	0	0.00	4	101.38	100.50	-4	1,858	-0.22%
2020/12/03	0	0.00	3	103.17	102.00	-3	1,899	-0.16%
2020/12/02	0	0.00	24	102.44	102.50	-24	1,901	-1.26%
2020/12/01	3	104.33	1	105.00	103.00	2	1,916	0.10%
2020/11/30	0	0.00	1	107.00	107.00	-1	1,916	-0.05%
2020/11/27	4	101.88	14	102.46	102.00	-10	1,869	-0.53%
2020/11/26	8	110.75	47	111.01	107.00	-39	1,846	-2.11%
2020/11/25	0	0.00	20.1	102.50	102.50	-20.1	1,766	-1.14%
2020/11/24	4	92.80	0	0.00	93.20	4	1,778	0.22%
2020/11/23	6	91.93	1	92.00	92.60	5	1,799	0.28%
2020/11/20	2	92.60	0	0.00	92.10	2	1,802	0.11%
2020/11/19	9	95.71	3	95.70	95.40	6	1,777	0.34%
2020/11/17	2	91.60	3	94.13	94.30	-1	1,804	-0.06%
2020/11/16	5	88.94	2	88.50	88.50	3	1,806	0.17%
2020/11/12	5	88.50	0	0.00	88.80	5	1,903	0.26%
2020/11/11	3	89.37	0	0.00	88.50	3	1,914	0.16%
2020/11/06	0	0.00	8	85.78	85.20	-8	1,951	-0.41%
2020/11/05	0	0.00	1	87.70	86.50	-1	2,011	-0.05%
2020/11/02	3	90.33	10	90.06	90.60	-7	2,065	-0.34%
2020/10/29	0	0.00	5	85.60	85.80	-5	2,120	-0.24%
2020/10/28	0	0.00	3	88.57	85.20	-3	2,189	-0.14%
2020/10/26	4	83.63	2	87.15	83.00	2	2,211	0.09%
2020/10/23	3	87.63	1	88.90	87.60	2	2,247	0.09%
2020/10/22	1	88.70	0	0.00	87.40	1	2,355	0.04%
2020/10/21	0	0.00	2	89.70	89.10	-2	2,464	-0.08%
2020/10/20	1	90.90	1	90.50	89.80	0	2,507	0.00%
2020/10/19	1	90.10	7	90.13	90.00	-6	2,565	-0.23%
2020/10/16	2	90.05	4	90.50	89.60	-2	2,615	-0.08%
2020/10/15	2	89.35	0	0.00	89.30	2	2,676	0.07%
2020/10/14	0	0.00	2	92.75	91.10	-2	2,804	-0.07%
2020/10/12	2	94.15	8	94.19	93.10	-6	2,944	-0.20%
2020/10/08	2	95.80	0	0.00	96.10	2	3,007	0.07%
2020/10/07	0	0.00	1	99.20	97.70	-1	3,065	-0.03%
2020/10/06	0	0.00	4	99.35	98.70	-4	3,155	-0.13%
2020/10/05	1	98.90	1	99.90	98.60	0	3,303	0.00%
2020/09/30	2	97.95	3	98.33	98.80	-1	3,393	-0.03%
2020/09/28	0	0.00	34	95.99	96.50	-34	3,587	-0.95%
2020/09/25	3	98.03	40	99.93	95.00	-37	3,660	-1.01%
2020/09/24	4	100.00	0	0.00	99.50	4	3,725	0.11%
2020/09/22	0	0.00	2	102.75	102.00	-2	3,916	-0.05%
2020/09/18	0	0.00	14	102.00	103.00	-14	4,147	-0.34%
2020/09/17	2	101.25	4	102.75	100.50	-2	4,185	-0.05%
2020/09/16	1	101.50	2	102.00	101.50	-1	4,240	-0.02%
2020/09/14	2	97.20	22	97.22	97.00	-20	4,433	-0.45%
2020/09/10	1	101.50	0	0.00	100.00	1	4,852	0.02%
2020/09/08	1	104.50	7	104.50	106.50	-6	5,090	-0.12%
2020/09/07	1	100.00	2	100.50	99.70	-1	5,194	-0.02%
2020/09/04	1	103.00	0	0.00	100.50	1	5,396	0.02%
2020/09/03	7	99.46	2	99.60	98.80	5	5,565	0.09%
2020/09/02	0	0.00	5	101.60	101.00	-5	5,659	-0.09%
2020/09/01	0	0.00	1	102.00	102.00	-1	5,716	-0.02%
2020/08/31	5	108.20	17	107.09	105.50	-12	5,721	-0.21%
2020/08/28	1	104.00	2	104.00	103.00	-1	5,706	-0.02%
2020/08/27	0	0.00	7	101.57	104.00	-7	5,783	-0.12%
2020/08/26	2	102.00	0	0.00	101.00	2	5,926	0.03%
2020/08/25	1	99.00	1	99.20	99.10	0	6,019	0.00%
2020/08/24	0	0.00	1	101.50	101.00	-1	6,138	-0.02%
2020/08/21	2	100.45	11	100.59	103.50	-9	6,248	-0.14%
2020/08/20	10	91.96	5	96.12	95.20	5	6,403	0.08%
2020/08/19	1	103.00	6	104.67	100.00	-5	6,668	-0.07%
2020/08/17	7	91.36	0	0.00	89.70	7	7,088	0.10%
2020/08/14	3	91.33	0	0.00	91.00	3	7,195	0.04%
2020/08/13	7	90.23	0	0.00	90.00	7	7,469	0.09%
2020/08/12	1	96.30	0	0.00	94.90	1	7,507	0.01%
2020/08/11	7	96.30	0	0.00	93.10	7	7,655	0.09%
2020/08/10	4	101.38	0	0.00	100.00	4	7,675	0.05%
2020/08/07	0	0.00	3	105.33	103.50	-3	7,858	-0.04%
2020/08/06	2	103.00	0	0.00	101.00	2	8,049	0.02%
2020/08/05	3	101.00	0	0.00	101.00	3	8,139	0.04%
2020/08/04	0	0.00	2	104.75	104.00	-2	8,344	-0.02%
2020/08/03	2	105.25	9	106.28	108.50	-7	8,536	-0.08%
2020/07/31	2	100.00	0	0.00	99.00	2	8,874	0.02%
2020/07/30	1	99.50	0	0.00	99.10	1	8,900	0.01%
2020/07/29	17	99.32	3	99.57	98.00	14	8,995	0.16%
2020/07/28	17	89.93	13	97.62	96.80	4	9,085	0.04%
2020/07/27	26	99.53	3	103.83	96.80	23	9,064	0.25%
2020/07/24	4	108.25	0	0.00	107.00	4	9,058	0.04%
2020/07/23	3	110.83	0	0.00	109.00	3	9,275	0.03%
2020/07/22	2	111.50	6	112.75	112.00	-4	9,417	-0.04%
2020/07/21	1	111.50	2	110.00	107.50	-1	9,504	-0.01%
2020/07/20	9	103.11	7	103.36	107.00	2	9,606	0.02%
2020/07/17	27	114.83	3	116.00	112.50	24	9,548	0.25%
2020/07/16	2	126.00	0	0.00	124.50	2	9,525	0.02%
2020/07/15	5	125.10	0	0.00	124.50	5	9,663	0.05%
2020/07/14	3	128.00	2	128.50	129.00	1	9,617	0.01%
2020/07/13	12	127.79	0	0.00	126.00	12	9,570	0.13%
2020/07/10	4	127.25	16	131.59	130.00	-12	9,534	-0.13%
2020/07/09	14	125.46	12	125.25	124.00	2	9,412	0.02%
2020/07/08	13	129.19	26	126.21	127.50	-13	9,332	-0.14%
2020/07/07	10	119.15	11	119.18	119.00	-1	9,215	-0.01%
2020/07/06	1	122.50	2	122.00	121.50	-1	9,209	-0.01%
2020/07/03	0	0.00	3	120.83	121.00	-3	9,188	-0.03%
2020/07/02	7	124.64	5	127.60	123.00	2	9,143	0.02%
2020/07/01	0	0.00	202	116.91	122.50	-202	9,107	-2.22%	大賣/鉅額交易
2020/06/30	12	122.04	8	122.56	121.50	4	9,032	0.04%
2020/06/29	1	117.00	22	116.64	118.50	-21	8,874	-0.24%
2020/06/24	17	108.59	3	110.00	108.00	14	8,869	0.16%
2020/06/23	13	113.50	8	114.13	113.00	5	8,821	0.06%
2020/06/22	4	113.38	3	115.33	113.50	1	8,813	0.01%
2020/06/19	11	115.14	14	113.71	113.50	-3	8,763	-0.03%
2020/06/18	250	117.89	21	120.40	119.50	229	8,676	2.64%	大買/鉅額交易
2020/06/17	17	114.53	232	115.07	115.50	-215	8,475	-2.54%	大賣/鉅額交易
2020/06/16	11	104.73	2	107.50	105.00	9	8,308	0.11%
2020/06/15	204	109.53	17	107.12	106.00	187	8,290	2.26%	大買/鉅額交易
2020/06/12	11	99.77	25	101.01	104.00	-14	8,214	-0.17%
2020/06/11	47	100.81	216	101.82	96.00	-169	8,193	-2.06%	大賣/鉅額交易
2020/06/10	10	102.85	24	104.73	105.50	-14	8,026	-0.17%
2020/06/09	11	91.12	19	94.53	96.30	-8	7,856	-0.10%
2020/06/08	6	88.67	4	91.25	87.60	2	7,796	0.03%
2020/06/05	2	91.25	0	0.00	91.40	2	7,751	0.03%
2020/06/04	3	91.33	5	92.38	91.00	-2	7,761	-0.03%
2020/06/03	4	93.75	9	94.36	93.90	-5	7,746	-0.06%
2020/06/02	24	90.79	20	90.50	89.00	4	7,687	0.05%
2020/06/01	24	99.06	6	100.13	97.00	18	7,596	0.24%
2020/05/29	207	100.53	24	102.39	101.50	183	7,519	2.43%	大買/鉅額交易
2020/05/28	14	95.25	37	94.22	98.00	-23	7,444	-0.31%
2020/05/27	71.7	101.15	11	100.18	98.00	60.7	7,410	0.82%
2020/05/26	38	102.41	71	97.74	107.00	-33	7,256	-0.45%
2020/05/25	23	98.30	50	100.31	100.50	-27	7,085	-0.38%
2020/05/22	22	89.30	64	89.29	91.40	-42	7,186	-0.58%
2020/05/21	30	83.19	7	84.29	83.10	23	6,910	0.33%
2020/05/20	86	79.35	17	84.35	84.60	69	6,892	1.00%
2020/05/19	0	0.00	48	85.80	85.80	-48	6,676	-0.72%
2020/05/18	7	77.33	48	75.68	78.00	-41	6,790	-0.60%
2020/05/15	0	0.00	5	73.14	72.10	-5	6,764	-0.07%
2020/05/14	14	75.36	5	74.20	73.10	9	6,756	0.13%
2020/05/13	5	73.14	60	72.74	75.00	-55	6,547	-0.84%
2020/05/12	5	66.40	8	66.49	68.20	-3	6,365	-0.05%
2020/05/11	2	67.45	71	65.08	66.50	-69	6,245	-1.10%
2020/05/08	9	75.54	14	75.00	70.40	-5	5,998	-0.08%
2020/05/07	5	76.28	62	76.50	78.20	-57	5,762	-0.99%
2020/05/06	0	0.00	3	71.10	71.10	-3	5,353	-0.06%
2020/05/05	4	63.48	6	64.03	64.70	-2	5,321	-0.04%
2020/05/04	22	57.93	37	58.49	58.90	-15	5,216	-0.29%
2020/04/30	10	53.66	3	54.33	53.60	7	5,120	0.14%
2020/04/29	0	0.00	7.1	53.50	53.30	-7.1	5,081	-0.14%
2020/04/28	18	56.59	19	55.98	55.50	-1	5,019	-0.02%
2020/04/27	0	0.00	51	54.35	54.60	-51	4,773	-1.07%
2020/04/24	30	49.51	4	49.84	49.65	26	4,577	0.57%
2020/04/23	4	49.81	11	50.02	49.90	-7	4,435	-0.16%
2020/04/22	0	0.00	6	46.97	46.80	-6	4,259	-0.14%
2020/04/21	5	45.00	2	46.88	47.00	3	4,177	0.07%
2020/04/20	2	46.28	37	47.42	47.90	-35	4,046	-0.86%
2020/04/17	2	43.50	0	0.00	43.55	2	3,852	0.05%
2020/04/16	2	44.70	1	44.20	44.15	1	3,812	0.03%
2020/04/15	5	44.28	1	43.85	43.85	4	3,784	0.11%
2020/04/14	1	45.65	2	46.00	45.25	-1	3,722	-0.03%
2020/04/13	1	45.95	23	45.62	45.15	-22	3,690	-0.60%
2020/04/10	2	45.60	6	45.43	45.20	-4	3,668	-0.11%
2020/04/08	1.1	45.90	11	46.78	47.00	-9.9	3,579	-0.28%
2020/04/07	3	45.62	0	0.00	45.55	3	3,517	0.09%
2020/04/06	0	0.00	15	46.55	46.60	-15	3,466	-0.43%
2020/04/01	2	44.00	10	44.00	43.95	-8	3,387	-0.24%
2020/03/31	0	0.00	7	45.05	45.10	-7	3,353	-0.21%
2020/03/30	3	46.05	16	45.77	46.00	-13	3,322	-0.39%
2020/03/27	0	0.00	3	44.70	43.75	-3	3,257	-0.09%
2020/03/26	3	45.20	6	44.94	45.00	-3	3,209	-0.09%
2020/03/25	2	42.95	8	43.15	43.35	-6	3,147	-0.19%
2020/03/24	10	43.60	1	43.00	43.00	9	3,095	0.29%
2020/03/23	5	45.33	4	44.55	43.40	1	3,043	0.03%
2020/03/19	26	44.57	3	45.95	44.10	23	2,933	0.78%
2020/03/18	10	47.20	5	46.84	46.30	5	2,841	0.18%
2020/03/17	5	45.00	42	44.89	45.95	-37	2,740	-1.35%
2020/03/16	8	42.03	8	42.01	42.05	0	2,594	0.00%
2020/03/13	10	38.25	0	0.00	38.25	10	2,542	0.39%
2020/03/12	27	43.02	5	42.45	42.45	22	2,510	0.88%
2020/03/11	0	0.00	4	47.21	46.95	-4	2,441	-0.16%
2020/03/10	12	46.73	2	46.80	46.65	10	2,409	0.42%
2020/03/09	4	52.00	33	51.77	50.10	-29	2,347	-1.24%
2020/03/06	0	0.00	21	51.38	51.40	-21	2,282	-0.92%
2020/03/05	3	49.67	35	48.20	50.10	-32	2,216	-1.44%
2020/03/04	0	0.00	4	52.98	52.70	-4	2,117	-0.19%
2020/03/03	2	52.50	0	0.00	51.80	2	2,073	0.10%
2020/03/02	6	54.78	12	55.83	54.50	-6	2,003	-0.30%
2020/02/27	0	0.00	23	51.28	51.00	-23	1,886	-1.22%
2020/02/26	2	48.90	16.5	51.64	52.50	-14.5	1,814	-0.80%
2020/02/25	10	51.91	52	51.81	52.30	-42	1,648	-2.55%
2020/02/21	3	42.98	77	43.06	43.30	-74	1,266	-5.84%
2020/02/20	1	39.90	26	39.32	39.40	-25	1,148	-2.18%
2020/02/19	6	42.16	130	42.15	41.50	-124	1,058	-11.72%	大賣/鉅額交易
2020/02/18	7	39.07	62	39.24	39.40	-55	846	-6.50%
2020/02/17	5	34.09	14	34.43	35.85	-9	687	-1.31%
2020/02/13	32	32.97	48	32.89	33.00	-16	580	-2.76%
2020/02/12	27	31.47	0	0.00	31.60	27	526	5.13%
2020/02/11	3	31.55	0	0.00	31.45	3	516	0.58%
2020/02/10	0	0.00	3	32.65	32.00	-3	505	-0.59%
2020/02/07	0	0.00	3	31.85	31.50	-3	477	-0.63%
2020/02/06	10	31.15	0.2	31.25	31.05	9.8	466	2.11%
2020/02/05	7	31.09	0	0.00	30.90	7	451	1.55%
2020/02/03	2	32.00	40	33.90	34.90	-38	371	-10.23%
2020/01/31	0	0.00	20	33.48	32.05	-20	313	-6.37%
2020/01/30	0	0.00	31	33.80	33.80	-31	254	-12.17%
2020/01/20	10	30.77	10	30.00	30.75	0	231	0.00%
2020/01/06	0	0.00	19	30.48	30.10	-19	192	-9.86%
2020/01/03	1	29.80	5	30.18	29.80	-4	183	-2.18%
2020/01/02	0	0.00	10	29.15	28.80	-10	166	-6.00%
2019/12/27	0	0.00	18	28.83	28.90	-18	160	-11.21%
2019/12/25	0	0.00	2	29.00	28.80	-2	154	-1.29%
2019/12/24	0	0.00	29	28.63	28.75	-29	148	-19.55%
2019/12/23	0	0.00	41	28.33	28.40	-41	138	-29.60%
2019/12/20	0	0.00	5	28.26	28.20	-5	131	-3.80%
2019/12/19	0	0.00	10	27.75	28.00	-10	128	-7.80%
2019/12/18	0	0.00	25	27.82	28.00	-25	126	-19.78%
2019/12/13	0	0.00	8	28.24	28.05	-8	124	-6.45%
2019/12/12	0	0.00	12	29.12	28.60	-12	121	-9.91%
2019/12/11	0	0.00	10	27.98	28.00	-10	112	-8.90%
2019/12/10	0	0.00	18	27.76	28.00	-18	110	-16.34%
2019/12/09	0	0.00	9	27.62	27.70	-9	107	-8.38%
2019/12/06	0	0.00	12	27.55	27.70	-12	106	-11.26%
2019/12/05	0	0.00	5	27.30	27.30	-5	105	-4.73%
2019/11/26	0	0.00	5	28.00	28.00	-5	101	-4.94%
2019/11/15	0	0.00	10	28.33	28.15	-10	101	-9.82%
2019/11/14	0	0.00	22	29.63	29.50	-22	99	-22.20%
2019/11/13	0	0.00	27	29.54	29.50	-27	99	-27.19%
2019/11/11	0	0.00	10	29.60	29.60	-10	103	-9.68%
2019/11/01	0	0.00	13	29.82	29.90	-13	103	-12.53%
2019/10/30	0	0.00	3	27.50	27.35	-3	95	-3.14%
2019/10/29	5	27.60	0	0.00	27.50	5	94	5.28%
2019/10/07	5	27.50	0	0.00	27.70	5	115	4.33%
2019/09/18	5	29.40	0	0.00	29.10	5	117	4.25%
2019/09/16	0	0.00	10	29.25	29.25	-10	116	-8.60%
2019/08/26	0	0.00	5	28.00	27.95	-5	113	-4.42%
2019/08/19	5	29.50	0	0.00	29.55	5	110	4.53%
2019/08/08	0	0.00	5	29.50	29.45	-5	105	-4.73%
2019/07/24	1	31.95	0	0.00	32.00	1	109	0.92%
2019/07/16	1	32.00	6	32.19	32.20	-5	108	-4.62%
2019/05/20	3	32.00	0	0.00	32.35	3	231	1.30%
2019/05/13	5	33.60	0	0.00	32.95	5	238	2.09%
2019/05/07	5	34.10	0	0.00	34.30	5	236	2.12%
2019/05/06	5	33.90	0	0.00	34.10	5	236	2.12%
2019/04/17	0	0.00	4	35.60	35.55	-4	234	-1.71%
2019/04/16	1	35.55	0	0.00	35.70	1	239	0.42%
2019/04/11	1	35.60	21	36.00	36.00	-20	238	-8.40%
2019/04/09	0	0.00	1	36.40	36.00	-1	232	-0.43%
2019/03/29	1	35.35	0	0.00	35.30	1	224	0.45%
2019/03/25	0	0.00	1	35.75	35.75	-1	229	-0.44%
2019/03/22	5	35.70	0	0.00	35.65	5	229	2.18%
2019/03/18	6	35.33	0	0.00	35.40	6	233	2.57%
2019/03/15	19	35.94	0	0.00	35.60	19	233	8.14%
2019/03/13	10	36.30	0	0.00	36.15	10	236	4.23%
2019/03/12	8	36.48	0	0.00	36.55	8	253	3.16%
2019/03/07	16	37.51	0	0.00	37.15	16	277	5.77%
2019/03/06	0	0.00	31	38.36	38.30	-31	267	-11.57%
2019/03/05	10	35.40	0	0.00	36.15	10	238	4.19%
2019/03/04	15	35.43	0	0.00	35.35	15	235	6.37%
2019/02/27	5	35.30	0	0.00	35.55	5	235	2.12%
2019/02/26	10	35.55	0	0.00	35.70	10	237	4.21%
2019/02/25	10	35.55	0	0.00	35.55	10	238	4.20%
2019/02/22	5	35.50	0	0.00	35.60	5	238	2.09%
2019/02/20	5	35.70	0	0.00	35.60	5	248	2.01%
2019/02/19	10	36.03	0	0.00	36.00	10	247	4.05%
2019/02/18	10	36.33	0	0.00	36.25	10	248	4.03%
2019/02/15	5	36.00	0	0.00	36.20	5	246	2.03%
2019/01/18	1	34.70	1	35.35	35.20	0	283	0.00%
2019/01/16	5	35.05	1	35.20	35.20	4	290	1.38%
2019/01/14	10	35.93	0	0.00	35.80	10	296	3.38%
2019/01/08	10	37.00	6	36.75	36.80	4	307	1.30%
2018/12/28	10	34.80	1	35.25	35.00	9	381	2.36%
2018/12/27	1	34.90	15	34.93	34.85	-14	404	-3.46%
2018/12/26	0	0.00	5	35.10	34.90	-5	439	-1.14%
2018/12/17	0	0.00	5	37.60	37.55	-5	483	-1.03%
2018/12/10	0	0.00	10	37.04	37.30	-10	485	-2.06%
2018/12/05	5	38.06	17	38.26	38.50	-12	510	-2.35%
2018/11/15	0	0.00	10	36.50	36.70	-10	450	-2.22%
2018/11/13	0	0.00	2	36.25	36.90	-2	451	-0.44%
2018/11/12	1	37.30	0	0.00	37.00	1	451	0.22%
2018/11/09	12	37.00	0	0.00	37.00	12	449	2.67%
2018/11/01	5	36.15	1	35.90	36.50	4	440	0.91%
2018/10/30	1	36.90	9	37.17	36.85	-8	428	-1.87%
2018/10/29	3	34.00	0	0.00	34.90	3	418	0.72%
2018/10/26	3	34.53	0	0.00	34.70	3	416	0.72%
2018/10/24	3	35.20	0	0.00	35.20	3	412	0.73%
2018/10/23	3	36.37	0	0.00	36.00	3	409	0.73%
2018/10/22	0	0.00	3	36.60	36.45	-3	405	-0.74%
2018/10/19	3	35.20	0	0.00	35.40	3	403	0.74%
2018/10/17	3	36.05	1	36.20	36.05	2	407	0.49%
2018/10/16	0	0.00	3	37.50	36.15	-3	409	-0.73%
2018/10/15	0	0.00	3	36.93	36.55	-3	404	-0.74%
2018/10/12	0	0.00	1	34.75	34.60	-1	395	-0.25%
2018/10/11	20	34.48	0	0.00	34.15	20	388	5.15%
2018/10/09	7	38.91	1	38.40	37.85	6	367	1.63%
2018/10/08	2	40.45	3	39.83	40.45	-1	349	-0.29%
2018/10/05	7	37.84	0	0.00	38.45	7	320	2.19%
2018/10/04	2	38.30	0	0.00	38.60	2	298	0.67%
2018/10/03	0	0.00	4	38.76	38.85	-4	264	-1.51%
2018/09/10	2	33.60	0	0.00	33.80	2	262	0.76%
2018/09/07	3	33.83	1	34.95	33.50	2	259	0.77%
2018/07/26	0	0.00	20	34.50	34.30	-20	411	-4.86%
2018/07/24	0	0.00	1	36.20	35.10	-1	433	-0.23%
2018/07/23	0	0.00	1	35.30	35.30	-1	444	-0.22%
2018/07/16	1	34.55	5	34.60	34.30	-4	587	-0.68%
2018/07/13	0	0.00	6.3	34.70	34.50	-6.3	629	-0.99%
2018/07/04	0	0.00	3	34.70	35.00	-3	890	-0.34%
2018/07/03	5	35.40	0	0.00	34.70	5	949	0.53%
2018/06/29	1	35.20	5	35.00	35.10	-4	971	-0.41%
2018/06/28	5	35.80	0	0.00	35.15	5	975	0.51%
2018/06/26	3	35.50	1	36.15	35.50	2	982	0.20%
2018/06/22	1	36.20	38	38.62	38.50	-37	959	-3.86%
2018/06/21	0	0.00	21	34.22	35.60	-21	923	-2.27%
2018/06/01	1	33.55	0	0.00	33.30	1	972	0.10%
2018/05/30	0	0.00	10	32.02	31.95	-10	970	-1.03%
2018/05/25	0	0.00	1	32.40	32.30	-1	977	-0.10%
2018/05/24	1	32.40	0	0.00	32.15	1	983	0.10%
2018/05/17	0	0.00	10	33.80	33.90	-10	1,008	-0.99%
2018/05/15	1	33.35	10	32.11	32.85	-9	1,020	-0.88%
2018/05/10	1	34.80	0	0.00	34.70	1	1,070	0.09%
2018/05/07	1	35.60	1	36.55	35.85	0	1,103	0.00%
2018/05/04	11	35.75	0	0.00	35.35	11	1,101	1.00%
2018/05/03	0	0.00	2	36.98	36.65	-2	1,079	-0.19%
2018/05/02	2	40.15	1	40.50	39.15	1	1,060	0.09%
2018/04/30	2	38.33	0	0.00	38.65	2	1,049	0.19%
2018/04/27	28	38.75	1	39.05	38.05	27	1,053	2.56%
2018/04/26	38	39.49	0	0.00	39.00	38	1,040	3.65%
2018/04/25	10	40.65	1	40.95	40.80	9	1,012	0.89%
2018/04/24	4	40.96	18	42.96	43.00	-14	992	-1.41%
2018/04/23	2	41.23	10	41.50	41.60	-8	967	-0.83%
2018/04/20	0	0.00	2	40.20	40.20	-2	951	-0.21%
2018/04/19	0	0.00	31	42.10	41.20	-31	951	-3.26%
2018/04/18	3	40.50	7	40.55	39.45	-4	920	-0.43%
2018/04/17	2	42.15	18	42.13	41.00	-16	882	-1.81%