元太 (8069)-美好-中和券商分點個股進出

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
210.5
漲跌
▲2.5
漲幅
+1.20%
成交量
2,771張
產業
上櫃光電類股
1439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－美好-中和券商分點個股進出

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

美好-中和券商分點個股進出
美好-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	1	209.50	0	0.00	209.50	1	7,447	0.01%
2024/05/02	0	0.00	1	217.50	216.00	-1	8,247	-0.01%
2024/04/30	2	212.50	0	0.00	210.00	2	8,213	0.02%
2024/04/26	0	0.00	4	231.13	227.50	-4	8,103	-0.05%
2024/04/25	3	219.50	3	216.00	216.50	0	8,015	0.00%
2024/04/23	1	208.00	0	0.00	208.00	1	7,910	0.01%
2024/04/22	3	207.00	3	208.00	207.00	0	7,885	0.00%
2024/04/18	3	225.50	0	0.00	225.50	3	7,695	0.04%
2024/04/17	0	230.00	0	0.00	229.00	0	7,574	0.00%
2024/04/08	0	0.00	1	234.00	232.00	-1	7,348	-0.01%
2024/04/01	0	0.00	1	233.00	231.50	-1	7,508	-0.01%
2024/03/29	2	228.25	6	235.50	229.00	-4	7,556	-0.05%
2024/03/28	2	226.50	3	228.50	227.00	-1	7,624	-0.01%
2024/03/25	1	232.01	0	0.00	237.00	1	7,892	0.01%
2024/03/22	4	237.50	4	236.75	236.50	0	7,858	0.00%
2024/03/20	1	238.50	0	0.00	238.50	1	7,913	0.01%
2024/03/19	5	240.10	0	0.00	239.50	5	7,963	0.06%
2024/03/18	0	0.00	3	239.50	244.50	-3	7,934	-0.04%
2024/03/13	3	229.33	3	234.00	230.50	0	7,846	0.00%
2024/03/12	0	237.00	0	0.00	236.00	0	7,793	0.00%
2024/03/11	5	227.40	2	228.00	229.50	3	7,722	0.04%
2024/03/08	0	240.00	0.2	220.00	222.50	-0.2	7,635	0.00%
2024/03/07	0	0.00	0	237.00	240.00	0	7,314	0.00%
2024/03/06	0	0.00	1	241.50	241.00	-1	7,264	-0.01%
2024/02/29	1	237.50	2	239.25	246.00	-1	6,948	-0.01%
2024/02/26	1	226.97	1	221.50	223.50	0	6,590	0.00%
2024/02/22	0	0.00	1	232.00	233.00	-1	6,498	-0.02%
2024/02/21	1	232.00	0	0.00	232.00	1	6,489	0.02%
2024/02/16	0	227.50	0	0.00	226.00	0	6,577	0.00%
2024/02/15	0	0.00	1.1	228.79	229.00	-1.1	6,481	-0.02%
2024/01/30	0.2	211.00	0	0.00	212.00	0.2	5,985	0.00%
2024/01/26	2	214.00	8	214.00	217.00	-6	5,799	-0.10%
2024/01/25	0	0.00	3.1	200.18	200.50	-3.1	5,280	-0.06%
2024/01/24	0	0.00	1	197.00	193.50	-1	5,127	-0.02%
2024/01/23	0	0.00	1.1	192.24	195.50	-1.1	5,071	-0.02%
2024/01/17	1	184.50	0	0.00	182.50	1	4,926	0.02%
2024/01/12	1	187.00	1	187.00	187.50	0	5,205	0.00%
2024/01/11	1	187.00	0	0.00	187.00	1	5,273	0.02%
2024/01/10	0.1	184.77	0	0.00	187.00	0.1	5,293	0.00%
2024/01/09	0	0.00	0.1	194.00	190.00	-0.1	5,268	0.00%
2024/01/08	1	193.00	0	0.00	192.00	1	5,267	0.02%
2024/01/04	0.1	187.57	0	0.00	188.00	0.1	5,308	0.00%
2024/01/03	0.1	189.50	0	0.00	189.50	0.1	5,427	0.00%
2023/12/28	3	201.50	3	200.50	201.50	0	5,510	0.00%
2023/12/27	1	200.00	4.6	201.76	203.00	-3.6	5,510	-0.07%
2023/12/22	0	0.00	0.1	186.00	197.00	-0.1	5,205	0.00%
2023/12/21	0	0.00	0.2	181.50	182.00	-0.2	4,892	0.00%
2023/12/20	0	0.00	0.2	180.75	181.00	-0.2	4,888	0.00%
2023/12/19	0.1	177.00	0	0.00	177.00	0.1	4,911	0.00%
2023/12/15	2	182.50	0.1	182.00	180.00	1.9	5,028	0.04%
2023/12/14	0	0.00	0.1	181.50	181.00	-0.1	4,950	0.00%
2023/12/12	0	175.50	0	0.00	174.50	0	4,944	0.00%
2023/12/11	0.1	176.50	0	0.00	176.00	0.1	4,983	0.00%
2023/12/08	1	180.50	0	0.00	178.50	1	5,027	0.02%
2023/12/06	0.1	177.00	0	0.00	178.00	0.1	5,273	0.00%
2023/12/04	0.1	182.00	0	0.00	181.00	0.1	5,328	0.00%
2023/12/01	0.1	180.50	0.1	182.00	180.50	0	5,345	0.00%
2023/11/30	0	0.00	1.1	182.62	183.00	-1.1	5,332	-0.02%
2023/11/29	0	0.00	0.1	178.50	178.50	-0.1	5,283	0.00%
2023/11/28	0.1	174.00	2	175.25	175.50	-2	5,343	-0.04%
2023/11/27	1.2	173.23	0	0.00	173.50	1.2	5,373	0.02%
2023/11/24	0	176.00	0	0.00	175.50	0	5,422	0.00%
2023/11/22	0	0.00	1	175.50	177.50	-1	5,418	-0.02%
2023/11/21	1	176.50	0	0.00	176.00	1	5,460	0.02%
2023/11/17	0	0.00	0.1	181.00	181.00	-0.1	5,543	0.00%
2023/11/15	1	178.50	2.1	180.96	180.00	-1.1	5,481	-0.02%
2023/11/13	0	0.00	1	176.00	174.50	-1	6,164	-0.02%
2023/11/09	0	173.00	0	0.00	172.50	0	6,645	0.00%
2023/11/07	0.1	168.50	0	0.00	168.50	0.1	6,755	0.00%
2023/10/31	0.1	168.00	0	0.00	168.00	0.1	6,916	0.00%
2023/10/27	0.1	170.00	0	0.00	169.50	0.1	7,071	0.00%
2023/10/24	0.1	168.21	1	168.50	170.00	-0.9	7,342	-0.01%
2023/10/23	1.1	168.69	0	0.00	168.00	1.1	7,307	0.01%
2023/10/20	2.1	173.24	1	177.00	173.00	1.1	7,205	0.02%
2023/10/19	0.1	179.13	0	0.00	178.50	0.1	7,130	0.00%
2023/10/17	1.1	178.09	0	0.00	178.50	1.1	7,183	0.02%
2023/10/16	0.1	180.75	0	0.00	179.00	0.1	7,225	0.00%
2023/10/13	0	0.00	1	183.00	183.50	-1	7,266	-0.01%
2023/10/12	0	0.00	0.3	184.90	185.00	-0.3	7,245	0.00%
2023/10/11	0.1	181.00	0	0.00	181.00	0.1	7,233	0.00%
2023/10/06	1	187.00	0	184.50	182.00	1	7,202	0.01%
2023/09/27	0	0.00	1	179.50	178.50	-1	7,294	-0.01%
2023/09/22	1	174.00	1	179.50	179.50	0	7,489	0.00%
2023/09/21	1	180.46	1	178.50	178.00	0	7,579	0.00%
2023/09/19	1	182.00	1.1	184.97	181.00	-0.1	7,767	0.00%
2023/09/18	0.3	179.64	0	0.00	178.50	0.3	8,282	0.00%
2023/09/15	0	181.00	0	0.00	180.00	0	8,323	0.00%
2023/09/14	0	0.00	1	182.50	182.50	-1	8,376	-0.01%
2023/09/13	1	177.50	1	175.00	174.00	0	8,346	0.00%
2023/09/12	2	174.04	1	172.00	172.00	1	8,365	0.01%
2023/09/08	0.1	181.00	0	0.00	179.50	0.1	8,389	0.00%
2023/09/07	2.1	185.94	4	183.75	183.50	-1.9	8,546	-0.02%
2023/09/06	0	0.00	7	186.00	186.50	-7	8,648	-0.08%
2023/09/04	2.1	185.68	1	184.00	184.00	1.1	8,982	0.01%
2023/09/01	7	185.07	2	188.00	188.00	5	9,011	0.06%
2023/08/31	1	182.00	2	182.50	182.50	-1	9,077	-0.01%
2023/08/30	0	183.00	0	0.00	182.50	0	9,211	0.00%
2023/08/29	1	183.50	1	182.50	184.50	0	9,456	0.00%
2023/08/28	1	181.00	1	181.50	181.50	0	9,482	0.00%
2023/08/25	2	180.75	2	181.25	181.00	0	9,562	0.00%
2023/08/24	1	185.50	0	0.00	185.00	1	9,619	0.01%
2023/08/23	1	178.50	2	180.00	180.00	-1	9,749	-0.01%
2023/08/21	1	181.47	0	0.00	179.50	1	9,991	0.01%
2023/08/18	1	180.04	1	182.00	181.00	0	10,044	0.00%
2023/08/17	5	182.19	3	180.17	183.50	2	9,996	0.02%
2023/08/16	4	195.62	0	0.00	191.00	4	9,513	0.04%
2023/08/15	2.1	200.86	1	202.00	202.50	1.1	9,446	0.01%
2023/08/14	3	200.00	3	202.83	201.00	0	9,624	0.00%
2023/08/11	0.2	207.88	0	0.00	204.50	0.2	9,901	0.00%
2023/08/10	2	210.25	0	0.00	208.50	2	10,024	0.02%
2023/08/02	4	226.50	4	220.50	220.50	0	9,958	0.00%
2023/07/31	1	223.50	1.2	229.00	225.00	-0.2	10,323	0.00%
2023/07/28	4	219.75	4	222.38	221.50	0	10,400	0.00%
2023/07/27	0	0.00	1	207.00	213.00	-1	10,711	-0.01%
2023/07/24	1	208.00	1	208.50	208.50	0	11,671	0.00%
2023/07/20	1	213.00	0	0.00	213.00	1	11,800	0.01%
2023/07/19	1	225.00	0	0.00	219.00	1	11,899	0.01%
2023/07/18	0	0.00	2	220.00	222.00	-2	12,083	-0.02%
2023/07/14	1.1	220.09	2	219.50	220.50	-0.9	12,292	-0.01%
2023/07/13	0.1	222.50	0	0.00	221.00	0.1	12,382	0.00%
2023/07/12	1	220.00	0.2	223.50	221.50	0.8	12,447	0.01%
2023/07/10	1.2	213.83	1	212.00	212.00	0.2	12,593	0.00%
2023/07/05	1	228.47	0	0.00	223.50	1	13,110	0.01%
2023/07/03	1	225.50	1	225.00	224.50	0	13,818	0.00%
2023/06/30	1	221.00	2	224.75	225.00	-1	13,825	-0.01%
2023/06/29	2	218.00	3	218.83	220.50	-1	13,824	-0.01%
2023/06/28	2	212.25	2	212.75	215.00	0	13,779	0.00%
2023/06/27	2	211.75	1	213.50	211.50	1	13,714	0.01%
2023/06/26	3	205.02	1	208.50	207.50	2	13,656	0.01%
2023/06/21	0	223.00	0	0.00	222.00	0	13,254	0.00%
2023/06/20	0	224.00	0	0.00	227.00	0	13,325	0.00%
2023/06/19	1	227.50	2	228.50	227.50	-1	13,442	-0.01%
2023/06/16	1	232.00	2	229.75	228.50	-1	13,454	-0.01%
2023/06/15	2	234.49	2	231.00	231.00	0	13,434	0.00%
2023/06/14	1	235.99	0	0.00	235.00	1	13,455	0.01%
2023/06/13	1	235.00	3	238.67	241.00	-2	13,480	-0.01%
2023/06/12	1	228.00	0	0.00	226.50	1	13,457	0.01%
2023/06/09	0	0.00	1.4	225.07	227.00	-1.4	13,641	-0.01%
2023/06/08	1.4	218.54	0	0.00	216.00	1.4	13,800	0.01%
2023/06/05	0	0.00	0.9	221.44	222.50	-0.9	14,787	-0.01%
2023/06/02	0.5	216.50	5.4	216.43	218.00	-4.9	14,948	-0.03%
2023/05/30	1	207.50	1	208.50	205.50	0	15,284	0.00%
2023/05/29	5	211.00	1	205.00	205.00	4	15,377	0.03%
2023/05/26	0	0.00	3	210.50	211.00	-3	15,672	-0.02%
2023/05/25	0	200.50	1	203.50	204.00	-1	15,576	-0.01%
2023/05/23	0	0.00	0.1	200.00	200.50	-0.1	15,994	0.00%
2023/05/22	0	0.00	1	197.00	196.00	-1	16,029	-0.01%
2023/05/18	3	200.50	0	0.00	198.50	3	16,664	0.02%
2023/05/17	0	0.00	3.5	204.14	204.00	-3.5	16,424	-0.02%
2023/05/16	0	0.00	1	197.50	198.00	-1	16,328	-0.01%
2023/05/10	0	0.00	1	190.00	191.00	-1	16,947	-0.01%
2023/05/08	2.5	195.50	3	194.33	192.50	-0.5	17,251	0.00%
2023/05/04	1	199.00	0	0.00	196.50	1	18,012	0.01%
2023/05/03	3	198.50	2	200.50	197.00	1	18,098	0.01%
2023/05/02	0.1	197.50	4.2	192.28	197.50	-4.1	17,881	-0.02%
2023/04/28	0	0.00	10.2	190.50	190.50	-10.2	17,603	-0.06%
2023/04/27	2.1	176.93	1	177.00	173.50	1.1	17,597	0.01%
2023/04/26	0.1	175.00	0	0.00	175.50	0.1	17,774	0.00%
2023/04/25	1.1	174.79	0	0.00	170.00	1.1	17,824	0.01%
2023/04/24	1	173.50	1	177.00	173.50	0	17,950	0.00%
2023/04/21	4	171.50	3	171.83	172.00	1	17,974	0.01%
2023/04/20	1	168.50	1	167.50	167.00	0	18,203	0.00%
2023/04/19	0	171.20	0	0.00	171.00	0	18,613	0.00%
2023/04/18	1	172.50	1	170.50	171.50	0	18,811	0.00%
2023/04/17	1	173.00	2	173.25	172.00	-1	19,005	-0.01%
2023/04/14	1.1	173.52	1	176.00	173.50	0.1	19,254	0.00%
2023/04/12	1	174.50	0	0.00	175.00	1	19,500	0.01%
2023/04/10	1.1	176.07	37.1	179.66	178.00	-36.1	19,623	-0.18%
2023/04/07	7.1	171.58	3	169.83	172.00	4.1	19,333	0.02%
2023/04/06	33.4	171.82	0	0.00	171.00	33.4	19,087	0.17%
2023/03/31	0	0.00	2	184.00	184.50	-2	18,757	-0.01%
2023/03/30	0	0.00	1.1	182.10	184.50	-1.1	18,956	-0.01%
2023/03/29	2.1	180.50	0	0.00	179.50	2.1	18,944	0.01%
2023/03/28	0	0.00	1	182.00	182.00	-1	19,128	-0.01%
2023/03/24	3	184.50	2.1	182.82	184.00	0.9	19,458	0.00%
2023/03/23	1	181.00	1	180.50	181.00	0	19,549	0.00%
2023/03/22	3.1	182.51	39.1	181.08	182.50	-36.1	20,129	-0.18%
2023/03/21	1	179.00	1	178.50	178.50	0	20,311	0.00%
2023/03/20	2.1	177.24	2	177.25	177.00	0.1	20,573	0.00%
2023/03/17	2	177.50	3	177.33	175.50	-1	20,951	0.00%
2023/03/16	3.1	174.48	1	172.50	173.50	2.1	21,229	0.01%
2023/03/14	2	176.50	2	176.00	174.00	0	21,825	0.00%
2023/03/13	5.1	177.80	3	175.67	176.00	2.1	21,869	0.01%
2023/03/10	49.3	180.29	1	183.00	180.00	48.3	21,694	0.22%
2023/03/09	2	201.25	1	205.00	199.50	1	21,317	0.00%
2023/03/08	1	199.00	1	201.00	201.00	0	21,404	0.00%
2023/03/07	5	208.90	2	207.00	205.00	3	21,612	0.01%
2023/03/06	14	203.07	16	206.41	207.50	-2	21,672	-0.01%
2023/03/03	1	197.00	1	193.50	192.50	0	21,756	0.00%
2023/03/01	1	194.49	2	192.25	193.00	-1	22,508	0.00%
2023/02/24	5	195.60	6	194.67	194.50	-1	22,873	0.00%
2023/02/23	10	202.25	5	203.00	202.00	5	23,262	0.02%
2023/02/22	1	205.00	2	205.00	202.00	-1	24,058	0.00%
2023/02/21	3	206.50	6	209.42	210.00	-3	24,129	-0.01%
2023/02/20	3	204.17	2	203.75	203.50	1	24,377	0.00%
2023/02/17	8	205.44	6	204.25	206.00	2	25,053	0.01%
2023/02/16	2	204.00	9	200.61	206.00	-7	25,127	-0.03%
2023/02/15	1	189.51	1	192.00	191.00	0	24,963	0.00%
2023/02/14	7	196.57	5	196.70	194.00	2	25,384	0.01%
2023/02/13	0	0.00	2.1	195.74	196.50	-2.1	25,641	-0.01%
2023/02/10	4	192.50	1	193.50	193.00	3	25,850	0.01%
2023/02/09	2	197.25	6	196.50	196.50	-4	26,118	-0.02%
2023/02/08	1	195.50	0	0.00	193.00	1	26,283	0.00%
2023/02/06	4	193.38	3	193.17	191.50	1	26,647	0.00%
2023/02/03	12	191.83	13	191.73	190.50	-1	26,670	0.00%
2023/02/02	4	188.75	12	186.58	190.50	-8	26,475	-0.03%
2023/02/01	1	176.50	9	178.06	179.00	-8	26,112	-0.03%
2023/01/31	1	173.00	1	174.50	172.50	0	26,147	0.00%
2023/01/30	2	177.25	1	175.50	173.50	1	26,138	0.00%
2023/01/17	3	175.50	1	176.00	176.00	2	25,983	0.01%
2023/01/16	0.1	176.50	2	176.00	176.50	-2	26,111	-0.01%
2023/01/13	2	172.00	0	0.00	173.00	2	26,318	0.01%
2023/01/12	1	176.50	2	175.50	172.00	-1	26,425	0.00%
2023/01/11	1	173.50	0	0.00	174.00	1	26,403	0.00%
2023/01/10	6	175.08	7	175.14	173.50	-1	26,451	0.00%
2023/01/09	2	175.00	0	0.00	172.50	2	26,265	0.01%
2023/01/06	0	0.00	1	171.00	172.00	-1	26,179	0.00%
2023/01/05	5	168.10	3	165.50	165.00	2	26,179	0.01%
2023/01/04	3	173.00	3.1	171.22	170.00	-0.1	26,238	0.00%
2023/01/03	4	166.38	6	167.33	170.50	-2	26,247	-0.01%
2022/12/30	2.1	163.26	2	162.50	161.00	0.1	26,196	0.00%
2022/12/29	4	160.13	6	161.00	164.00	-2	26,189	-0.01%
2022/12/28	6	162.83	4	162.63	161.00	2	26,216	0.01%
2022/12/27	1	170.00	1	166.50	168.00	0	26,263	0.00%
2022/12/23	3	164.51	9	166.11	167.00	-6	26,662	-0.02%
2022/12/22	3	166.83	3	168.83	169.50	0	26,847	0.00%
2022/12/20	2	170.50	1	165.00	164.00	1	26,953	0.00%
2022/12/16	2	170.25	0	0.00	168.00	2	27,192	0.01%
2022/12/15	10	178.50	9	177.89	177.00	1	27,037	0.00%
2022/12/14	8.1	176.20	11.1	174.65	178.50	-3	26,864	-0.01%
2022/12/13	6	167.49	4	166.00	165.00	2	26,294	0.01%
2022/12/12	0	0.00	2	170.00	171.00	-2	26,022	-0.01%
2022/12/09	6.1	168.74	3	172.83	170.00	3.1	25,876	0.01%
2022/12/08	2	169.51	1	173.50	169.50	1	25,677	0.00%
2022/12/07	5	174.30	1	172.00	172.00	4	25,533	0.02%
2022/12/06	3	185.50	2	184.50	181.50	1	25,368	0.00%
2022/12/05	0	0.00	5	182.70	186.00	-5	25,288	-0.02%
2022/12/02	3	177.83	5	178.50	181.00	-2	25,249	-0.01%
2022/12/01	3	179.83	2	182.50	177.50	1	25,343	0.00%
2022/11/30	1	176.00	1	175.00	181.00	0	25,232	0.00%
2022/11/29	6	180.58	2	177.00	177.00	4	25,069	0.02%
2022/11/28	4	180.75	4	182.00	184.00	0	24,844	0.00%
2022/11/25	1	178.50	0	0.00	177.50	1	24,664	0.00%
2022/11/24	6.1	175.19	14.1	176.38	178.00	-8.1	24,408	-0.03%
2022/11/23	1	169.00	1.2	168.91	169.00	-0.2	24,076	0.00%
2022/11/22	1	166.93	0	0.00	163.50	1	23,799	0.00%
2022/11/21	5.2	162.52	18	162.47	164.00	-12.8	23,469	-0.05%
2022/11/18	19.2	171.91	1	170.50	170.00	18.2	22,849	0.08%
2022/11/17	2	187.50	5	188.51	188.50	-3	22,015	-0.01%
2022/11/16	2	179.50	5	180.10	182.50	-3	21,904	-0.01%
2022/11/15	26.1	180.85	15	181.33	178.50	11.1	21,782	0.05%
2022/11/14	1	192.00	3	193.83	193.50	-2	21,755	-0.01%
2022/11/11	9	190.00	8.1	193.93	189.50	1	22,085	0.00%
2022/11/10	13.1	186.50	8	187.56	185.00	5.1	21,815	0.02%
2022/11/09	9.1	198.43	2	197.50	195.00	7.1	21,644	0.03%
2022/11/08	1.1	212.09	1	203.00	203.00	0.1	21,457	0.00%
2022/11/07	7	210.29	3	212.17	208.00	4	21,297	0.02%
2022/11/04	5	212.00	4	215.75	217.00	1	20,999	0.00%
2022/11/03	10	207.70	10	211.50	212.50	0	20,765	0.00%
2022/11/02	1	197.50	2	201.00	200.50	-1	20,781	0.00%
2022/11/01	2	203.25	2	204.25	202.00	0	20,920	0.00%
2022/10/28	0	0.00	2	202.00	207.00	-2	20,928	-0.01%
2022/10/27	1	194.50	0	0.00	196.00	1	20,654	0.00%
2022/10/25	1	180.50	1	186.00	182.50	0	20,514	0.00%
2022/10/24	10	184.45	16	186.47	185.00	-6	20,460	-0.03%
2022/10/21	4	192.00	2	186.50	183.50	2	20,432	0.01%
2022/10/20	2	194.50	2	196.50	200.50	0	20,179	0.00%
2022/10/19	1	201.50	2	205.75	201.00	-1	20,098	0.00%
2022/10/17	3	198.67	2	200.50	205.00	1	20,107	0.00%
2022/10/14	9	210.56	6	209.67	206.50	3	19,989	0.02%
2022/10/13	1	198.50	0	0.00	200.00	1	19,795	0.01%
2022/10/12	2	199.25	2	205.00	207.00	0	19,691	0.00%
2022/10/11	12	204.50	11	203.68	201.00	1	19,656	0.01%
2022/10/07	1	217.50	2	218.50	221.00	-1	19,904	-0.01%
2022/10/06	2	215.25	2	217.00	218.00	0	20,385	0.00%
2022/10/05	5	222.40	5	219.60	219.00	0	20,750	0.00%
2022/10/04	3	213.67	3	214.50	218.50	0	21,066	0.00%
2022/10/03	1	203.50	1	210.50	209.00	0	21,333	0.00%
2022/09/30	3.1	208.48	6	207.50	212.00	-3	21,793	-0.01%
2022/09/29	12	205.17	8	206.06	206.50	4	22,711	0.02%
2022/09/28	11	207.14	9	206.56	205.50	2	23,035	0.01%
2022/09/26	4	215.75	7	218.29	215.50	-3	24,268	-0.01%
2022/09/23	4	231.13	1	228.50	227.00	3	24,475	0.01%
2022/09/22	0	0.00	0	235.00	238.50	0	24,749	0.00%
2022/09/21	0	231.50	0	0.00	234.50	0	24,902	0.00%
2022/09/20	0	0.00	0	237.50	235.50	0	25,011	0.00%
2022/09/19	5	234.00	1	233.50	234.00	4	25,194	0.02%
2022/09/16	1	234.50	1	234.50	234.50	0	25,504	0.00%
2022/09/15	4.1	245.52	4	241.50	240.00	0.1	26,060	0.00%
2022/09/14	2	240.50	1	242.50	242.50	1	26,125	0.00%
2022/09/13	0	0.00	0	244.00	248.50	0	26,249	0.00%
2022/09/12	1	242.99	0	249.00	237.50	1	26,185	0.00%
2022/09/08	0.1	240.00	0	0.00	240.50	0.1	26,324	0.00%
2022/09/07	1	222.50	2	226.75	228.50	-1	26,382	0.00%
2022/09/06	1	232.50	1	232.50	232.50	0	26,387	0.00%
2022/09/02	0	0.00	2	243.00	242.00	-2	26,588	-0.01%
2022/08/31	2	242.75	2	240.25	239.50	0	26,958	0.00%
2022/08/30	2	239.25	1	238.50	247.00	1	26,980	0.00%
2022/08/29	0	0.00	2	240.50	240.50	-2	27,013	-0.01%
2022/08/26	0.2	239.50	0	0.00	240.00	0.2	27,221	0.00%
2022/08/25	0	243.50	0	0.00	244.00	0	27,195	0.00%
2022/08/23	3	238.33	3	241.83	243.50	0	27,788	0.00%
2022/08/22	2	242.25	5	248.00	243.50	-3	28,218	-0.01%
2022/08/19	11	245.45	6.1	248.04	241.50	4.9	28,532	0.02%
2022/08/18	1	223.00	4.2	228.95	238.00	-3.2	28,229	-0.01%
2022/08/17	4	216.88	3	217.83	216.50	1	28,012	0.00%
2022/08/15	5	207.50	10	209.15	211.50	-5	28,004	-0.02%
2022/08/12	1.1	197.98	3	197.83	198.00	-2	28,163	-0.01%
2022/08/11	0.2	199.39	0	0.00	197.00	0.2	28,840	0.00%
2022/08/10	0	197.00	0	0.00	196.50	0	29,292	0.00%
2022/08/09	3	195.50	2	199.50	201.00	1	29,733	0.00%
2022/08/08	4.1	196.09	0	0.00	205.00	4.1	29,733	0.01%
2022/08/05	0	0.00	3	193.50	195.00	-3	29,821	-0.01%
2022/08/04	2	187.00	6	185.00	188.00	-4	29,883	-0.01%
2022/08/03	1	184.00	0	0.00	181.00	1	30,183	0.00%
2022/08/02	0	0.00	3	185.17	186.00	-3	30,199	-0.01%
2022/08/01	3.1	188.85	2	193.75	189.50	1.1	30,270	0.00%
2022/07/29	2	193.75	1	195.00	195.50	1	30,443	0.00%
2022/07/28	1	191.50	4	191.88	191.00	-3	30,465	-0.01%
2022/07/27	1	182.50	1	187.00	187.00	0	30,360	0.00%
2022/07/26	0	0.00	1	189.00	186.50	-1	30,392	0.00%
2022/07/22	2	190.00	1	190.00	188.00	1	30,740	0.00%
2022/07/20	3	183.67	3	184.00	180.50	0	30,838	0.00%
2022/07/18	0	0.00	4	176.50	176.00	-4	30,902	-0.01%
2022/07/15	5	173.80	3	174.83	176.50	2	30,939	0.01%
2022/07/14	6	172.92	3	170.50	175.50	3	30,749	0.01%
2022/07/13	8	171.19	5	172.40	166.00	3	30,353	0.01%
2022/07/11	0	0.00	1	166.50	166.50	-1	29,701	0.00%
2022/07/08	1	170.50	10	171.25	170.50	-9	29,604	-0.03%
2022/07/07	6	165.67	0	0.00	168.00	6	29,163	0.02%
2022/07/06	0	0.00	21	161.67	160.50	-21	28,192	-0.07%
2022/07/05	13	162.96	9	161.22	162.00	4	27,920	0.01%
2022/07/04	1	169.00	4	168.75	170.00	-3	27,225	-0.01%
2022/07/01	13	172.66	0	0.00	170.00	13	26,936	0.05%
2022/06/30	7	193.21	1	188.50	188.50	6	26,824	0.02%
2022/06/24	10	195.60	1	196.00	196.00	9	27,640	0.03%
2022/06/23	0.1	197.50	1	198.00	197.00	-1	27,833	0.00%
2022/06/22	2	191.00	1	188.50	188.50	1	28,270	0.00%
2022/06/20	1	199.00	2	193.75	192.50	-1	29,007	0.00%
2022/06/16	10	201.25	10	202.00	201.00	0	28,823	0.00%
2022/06/15	6	206.17	5	203.70	203.50	1	29,010	0.00%
2022/06/13	6	209.33	6	210.58	208.50	0	28,965	0.00%
2022/06/10	3	213.17	3	213.33	219.00	0	28,896	0.00%
2022/06/09	4	210.38	5	211.60	212.00	-1	28,690	0.00%
2022/06/08	1	201.00	1	203.00	206.50	0	28,613	0.00%
2022/06/06	7	200.93	7	202.36	202.50	0	28,801	0.00%
2022/06/02	1	209.50	1	210.00	209.00	0	28,755	0.00%
2022/05/31	3	209.33	4	208.13	203.00	-1	28,582	0.00%
2022/05/30	0	0.00	1	207.00	207.00	-1	28,155	0.00%
2022/05/27	0.2	212.50	1	203.50	212.50	-0.9	27,660	0.00%
2022/05/26	2	201.00	2	198.25	198.00	0	27,239	0.00%
2022/05/25	0.2	195.50	0	0.00	195.00	0.2	28,257	0.00%
2022/05/24	0.1	190.50	0	0.00	191.00	0.1	28,262	0.00%
2022/05/23	1	197.50	0	0.00	194.50	1	28,328	0.00%
2022/05/20	2	200.25	0	0.00	200.50	2	28,185	0.01%
2022/05/19	1	193.00	2	199.00	200.50	-1	27,834	0.00%
2022/05/18	0.1	193.50	0	0.00	193.50	0.1	27,147	0.00%
2022/05/17	2	181.00	4	184.25	186.50	-2	26,881	-0.01%
2022/05/16	1	175.50	2	176.50	178.50	-1	26,522	0.00%
2022/05/13	3	164.00	3	166.00	169.00	0	26,300	0.00%
2022/05/12	2	170.00	1	165.00	165.50	1	26,146	0.00%
2022/05/11	6	176.08	5	177.40	173.00	1	26,127	0.00%
2022/05/10	3	168.83	7	170.86	173.00	-4	26,129	-0.02%
2022/05/09	0	0.00	3	170.00	170.00	-3	26,308	-0.01%
2022/05/06	6	167.08	5	170.00	172.50	1	26,350	0.00%
2022/05/05	0	0.00	2	171.75	173.50	-2	26,415	-0.01%
2022/05/04	3	170.17	1	167.00	167.00	2	26,359	0.01%
2022/05/03	5	170.40	1	171.50	171.50	4	26,392	0.02%
2022/04/29	0	0.00	1	178.50	174.00	-1	26,523	0.00%
2022/04/27	1	171.49	1	174.00	175.00	0	26,567	0.00%
2022/04/26	6	173.33	5	172.90	175.00	1	26,696	0.00%
2022/04/25	2	170.50	2	169.75	169.50	0	26,938	0.00%
2022/04/22	1	179.51	1	180.50	180.50	0	26,942	0.00%
2022/04/21	1	182.50	2	184.25	185.00	-1	27,071	0.00%
2022/04/20	2	182.50	1	179.00	179.00	1	27,297	0.00%
2022/04/19	1	173.50	5	177.20	177.00	-4	27,306	-0.01%
2022/04/18	1	170.50	2	169.75	169.50	-1	27,393	0.00%
2022/04/15	8	174.69	2	170.50	170.50	6	27,735	0.02%
2022/04/14	2	179.50	7	177.79	179.50	-5	28,304	-0.02%
2022/04/13	4	171.63	44	171.91	173.00	-40	28,427	-0.14%
2022/04/12	0	0.00	1	167.00	169.50	-1	28,619	0.00%
2022/04/11	7	167.21	4	169.75	168.00	3	28,722	0.01%
2022/04/08	1	172.50	1	176.00	174.50	0	28,998	0.00%
2022/04/07	3	173.83	3	169.00	168.00	0	28,841	0.00%
2022/04/01	2	180.25	2	180.25	180.50	0	28,306	0.00%
2022/03/31	4	185.37	2	183.50	185.00	2	28,140	0.01%
2022/03/30	2	179.25	22	180.00	179.50	-20	28,215	-0.07%
2022/03/29	5	177.40	4	178.50	179.50	1	27,933	0.00%
2022/03/28	0.1	181.00	2	178.00	181.50	-2	27,650	-0.01%
2022/03/25	3	177.50	2	178.75	177.00	1	27,280	0.00%
2022/03/24	1	159.50	10	162.79	172.50	-9	26,557	-0.03%
2022/03/23	2	154.75	2	157.75	157.00	0	25,865	0.00%
2022/03/22	2	151.00	6.2	149.74	153.00	-4.2	26,108	-0.02%
2022/03/21	2	145.00	2	144.50	144.50	0	25,879	0.00%
2022/03/17	0	0.00	8	139.38	140.00	-8	25,941	-0.03%
2022/03/16	0	0.00	1	130.50	130.00	-1	25,870	0.00%
2022/03/15	3	129.17	1	126.50	126.50	2	26,235	0.01%
2022/03/14	1	131.50	3	133.83	136.00	-2	26,500	-0.01%
2022/03/11	2	129.75	2	132.00	132.00	0	26,591	0.00%
2022/03/10	0	131.50	0	0.00	131.00	0	26,570	0.00%
2022/03/09	1.1	129.29	1	133.50	134.50	0.1	26,616	0.00%
2022/03/08	3	135.83	1	132.00	130.00	2	26,447	0.01%
2022/03/07	9	137.61	0	0.00	138.00	9	26,398	0.03%
2022/03/04	4	145.13	0	0.00	147.00	4	26,573	0.02%
2022/03/03	0	0.00	2	146.50	146.50	-2	26,961	-0.01%
2022/02/25	6	151.42	6	150.00	147.50	0	27,962	0.00%
2022/02/24	6	151.92	2	147.00	147.00	4	26,920	0.01%
2022/02/23	9	151.61	10	152.15	152.50	-1	27,583	0.00%
2022/02/22	1	147.50	2	147.50	146.00	-1	28,880	0.00%
2022/02/21	2	148.00	3	146.67	149.00	-1	28,897	0.00%
2022/02/18	7	145.93	5	145.80	146.00	2	28,964	0.01%
2022/02/17	4	144.13	3	144.33	146.00	1	28,875	0.00%
2022/02/16	1	140.51	1	142.50	140.50	0	28,656	0.00%
2022/02/15	3	141.83	1	143.50	138.00	2	28,612	0.01%
2022/02/14	1	141.00	5	141.30	141.50	-4	28,361	-0.01%
2022/02/11	0	0.00	2	148.00	148.50	-2	28,145	-0.01%
2022/02/10	7.1	155.84	2	158.00	152.00	5.1	28,105	0.02%
2022/02/09	2	156.25	3	157.00	156.50	-1	27,722	0.00%
2022/02/08	7	154.50	6	155.50	154.00	1	27,684	0.00%
2022/02/07	6	153.58	12	155.17	157.50	-6	27,610	-0.02%
2022/01/25	6	149.75	0	0.00	147.50	6	27,662	0.02%
2022/01/21	3	154.67	1	151.00	153.00	2	27,721	0.01%
2022/01/20	33	155.56	26	155.62	155.50	7	27,787	0.03%
2022/01/18	4.1	154.92	5	157.80	157.50	-0.9	27,586	0.00%
2022/01/17	0	0.00	5	148.00	153.00	-5	27,342	-0.02%
2022/01/14	5.1	143.56	1	149.50	149.50	4.1	27,570	0.01%
2022/01/13	11.1	145.47	11	138.91	145.50	0.1	27,268	0.00%
2022/01/12	8	144.50	8	142.50	146.00	0	26,742	0.00%
2022/01/11	3	150.00	0	0.00	148.00	3	26,472	0.01%
2022/01/07	8	153.00	3	155.00	150.00	5	25,915	0.02%
2022/01/06	44.1	155.42	0	0.00	158.50	44.1	25,141	0.18%
2022/01/05	1.1	158.50	0	0.00	152.00	1.1	24,830	0.00%
2022/01/04	0.1	156.50	1	156.00	156.50	-1	24,805	0.00%
2022/01/03	1.1	156.98	1	161.00	155.00	0.1	24,513	0.00%
2021/12/30	0.1	150.50	0	0.00	151.00	0.1	23,918	0.00%
2021/12/28	2	149.50	1	149.50	148.50	1	24,017	0.00%
2021/12/27	2	148.25	2	148.75	146.50	0	23,982	0.00%
2021/12/24	4.1	147.63	5	148.80	148.00	-1	23,720	0.00%
2021/12/23	1	142.50	3	142.17	142.50	-2	22,952	-0.01%
2021/12/22	1	137.00	1	138.50	138.00	0	23,031	0.00%
2021/12/21	2	134.00	2	135.50	136.50	0	23,073	0.00%
2021/12/20	7.1	144.57	0	0.00	134.00	7.1	23,026	0.03%
2021/12/17	0	0.00	1	141.50	143.00	-1	23,008	0.00%
2021/12/16	3	142.00	2	141.75	143.00	1	22,816	0.00%
2021/12/13	1	137.00	0	0.00	135.00	1	21,607	0.00%
2021/12/10	0	0.00	3	135.00	136.00	-3	21,243	-0.01%
2021/12/09	1	132.50	1	135.00	131.50	0	20,944	0.00%
2021/12/03	1	122.00	1	126.00	127.00	0	19,809	0.00%
2021/12/02	1	120.00	1	118.00	118.00	0	19,497	0.00%
2021/11/30	0	0.00	1	125.50	125.50	-1	19,069	-0.01%
2021/11/29	1	120.00	6	120.58	123.00	-5	18,690	-0.03%
2021/11/26	4	120.13	0	0.00	116.50	4	18,253	0.02%
2021/11/25	1	124.00	2	124.00	124.00	-1	18,128	-0.01%
2021/11/24	9	124.56	18	120.89	121.50	-9	18,025	-0.05%
2021/11/22	15	117.70	3	120.00	121.00	12	17,102	0.07%
2021/11/19	4	113.63	71	113.44	117.00	-67	16,077	-0.42%
2021/11/18	0	0.00	4	106.50	106.50	-4	14,565	-0.03%
2021/11/17	0	0.00	3	96.20	97.00	-3	14,477	-0.02%
2021/11/16	0	0.00	5	94.00	93.00	-5	14,555	-0.03%
2021/11/15	6	92.97	0	0.00	92.90	6	14,594	0.04%
2021/11/12	62	94.23	0	0.00	94.00	62	14,618	0.42%
2021/11/11	0	0.00	2	91.80	91.30	-2	14,472	-0.01%
2021/11/09	0	0.00	1	92.80	90.40	-1	14,599	-0.01%
2021/11/08	2	89.00	0	0.00	88.30	2	14,387	0.01%
2021/11/03	2	93.90	0	0.00	93.70	2	14,336	0.01%
2021/11/02	11	95.64	0	0.00	93.10	11	14,258	0.08%
2021/11/01	1	94.70	2	95.85	95.60	-1	13,772	-0.01%
2021/10/29	1	91.90	1	90.90	91.90	0	13,483	0.00%
2021/10/28	0	0.00	1	90.40	90.90	-1	13,464	-0.01%
2021/10/27	1	89.30	0	0.00	88.20	1	13,179	0.01%
2021/10/26	11	89.34	11	90.60	88.30	0	13,181	0.00%
2021/10/25	0	0.00	7	86.40	87.10	-7	12,835	-0.05%
2021/10/22	0	0.00	6	83.18	86.60	-6	12,899	-0.05%
2021/10/21	0	0.00	130	81.98	81.10	-130	12,593	-1.03%	大賣/鉅額交易
2021/10/20	2	82.20	0	0.00	81.10	2	12,804	0.02%
2021/10/19	0	0.00	2	81.00	82.00	-2	12,849	-0.02%
2021/10/18	2	80.10	2	80.00	80.50	0	12,887	0.00%
2021/10/15	0	0.00	6	78.12	79.00	-6	13,101	-0.05%
2021/10/14	5	78.20	3	74.90	74.50	2	13,458	0.01%
2021/10/13	5	78.00	10	79.40	77.30	-5	13,687	-0.04%
2021/10/12	5	80.10	8	79.01	78.90	-3	13,570	-0.02%
2021/10/08	0	0.00	10	74.50	74.00	-10	13,284	-0.08%
2021/10/05	1	69.40	1	70.70	70.60	0	13,501	0.00%
2021/10/04	10	73.00	2	73.50	69.00	8	13,401	0.06%
2021/10/01	1	73.00	2	73.50	72.50	-1	13,377	-0.01%
2021/09/30	3	73.70	3	73.97	73.80	0	13,553	0.00%
2021/09/29	15.9	74.13	1	74.10	73.10	14.9	13,839	0.11%
2021/09/27	12	82.35	10	82.85	82.40	2	13,539	0.01%
2021/09/24	0	0.00	2	82.70	82.50	-2	13,495	-0.01%
2021/09/23	0	0.00	38	78.23	78.80	-38	13,274	-0.29%
2021/09/15	26	76.68	0	0.00	76.20	26	13,604	0.19%
2021/09/14	1	78.70	20	78.70	78.10	-19	13,889	-0.14%
2021/09/13	10	78.40	0	0.00	77.50	10	14,245	0.07%
2021/09/10	1	78.40	0	0.00	78.90	1	14,266	0.01%
2021/09/09	20	76.25	10	77.50	77.30	10	14,264	0.07%
2021/09/08	0	0.00	10	78.00	76.30	-10	14,439	-0.07%
2021/09/07	5	73.20	5	74.50	75.20	0	14,533	0.00%
2021/09/03	20	76.20	0	0.00	75.80	20	14,783	0.14%
2021/09/02	1	77.10	0	0.00	75.80	1	14,745	0.01%
2021/08/31	5	77.00	1	78.80	78.30	4	14,683	0.03%
2021/08/30	1	80.40	0	0.00	80.50	1	14,568	0.01%
2021/08/27	5	81.46	0	0.00	82.40	5	14,439	0.03%
2021/08/26	0	0.00	8	79.38	80.30	-8	14,087	-0.06%
2021/08/20	0	0.00	5	77.30	77.20	-5	13,897	-0.04%
2021/08/19	5	75.90	2	75.90	73.00	3	13,602	0.02%
2021/08/18	4	75.50	2	76.30	77.10	2	13,620	0.01%
2021/08/16	0	0.00	1	74.20	76.20	-1	13,559	-0.01%
2021/08/13	0	0.00	2	79.20	76.00	-2	13,425	-0.01%
2021/08/10	0	0.00	30	82.57	82.80	-30	13,480	-0.22%
2021/08/09	20	83.95	0	0.00	80.90	20	13,602	0.15%
2021/08/06	16	87.69	0	0.00	87.30	16	13,439	0.12%
2021/08/05	10	88.10	0	0.00	88.30	10	13,551	0.07%
2021/08/04	0	0.00	70.1	88.80	88.20	-70.1	13,790	-0.51%
2021/07/30	1.1	81.88	1	81.70	80.60	0.1	13,528	0.00%
2021/07/28	1	79.33	0	0.00	82.20	1	13,456	0.01%
2021/07/26	0	90.00	1	90.00	89.70	-1	13,392	-0.01%
2021/07/23	2	86.75	0	0.00	87.20	2	13,495	0.01%
2021/07/22	1	88.60	1	85.80	86.70	0	13,627	0.00%
2021/07/21	0	0.00	1	91.10	84.70	-1	13,517	-0.01%
2021/07/19	1	89.40	0	0.00	89.60	1	13,331	0.01%
2021/07/13	0	0.00	1	86.20	85.80	-1	13,029	-0.01%
2021/07/09	0	0.00	1	83.20	83.20	-1	12,932	-0.01%
2021/07/08	30	80.87	0	0.00	82.10	30	12,967	0.23%
2021/07/07	1	81.00	2	82.00	81.60	-1	12,863	-0.01%
2021/07/06	1	83.00	0	0.00	80.10	1	12,696	0.01%
2021/07/01	40	74.75	0	0.00	74.20	40	12,619	0.32%
2021/06/29	0	0.00	1	75.10	74.10	-1	12,405	-0.01%
2021/06/23	1	73.10	1	75.50	74.80	0	12,292	0.00%
2021/06/22	5	71.20	17	73.62	72.40	-12	12,022	-0.10%
2021/06/21	12	70.93	0	0.00	70.40	12	11,687	0.10%
2021/06/17	30	70.33	4	71.18	71.20	26	11,722	0.22%
2021/06/15	2	66.95	4	66.65	67.80	-2	11,687	-0.02%
2021/06/10	20	64.05	0	0.00	64.00	20	11,777	0.17%
2021/06/09	34	64.47	32	64.39	65.00	2	11,889	0.02%
2021/06/03	0	0.00	2	66.00	65.80	-2	11,859	-0.02%
2021/06/02	4	65.40	2	65.20	64.30	2	11,861	0.02%
2021/06/01	0	0.00	100	63.80	64.00	-100	11,763	-0.85%
2021/05/26	0	0.00	5	61.20	62.00	-5	11,829	-0.04%
2021/05/25	5	62.10	0	0.00	62.10	5	11,766	0.04%
2021/05/10	0	0.00	5	61.50	59.90	-5	12,020	-0.04%
2021/05/07	5	61.30	0	0.00	61.40	5	12,225	0.04%
2021/04/29	1	67.10	1	68.30	66.40	0	12,823	0.00%
2021/04/28	0	0.00	1	65.00	65.70	-1	12,537	-0.01%
2021/04/27	0	0.00	1	63.00	62.30	-1	12,354	-0.01%
2021/04/26	1	62.70	0	0.00	62.80	1	12,303	0.01%
2021/04/23	1	57.30	0	0.00	61.40	1	11,914	0.01%
2021/04/22	10	57.60	10	58.10	55.90	0	11,783	0.00%
2021/04/21	48	57.81	43	57.33	57.30	5	11,799	0.04%
2021/04/20	0	0.00	1	56.80	57.40	-1	11,736	-0.01%
2021/04/16	2	55.50	0	0.00	55.20	2	11,708	0.02%
2021/04/15	0	0.00	8	56.00	56.00	-8	11,723	-0.07%
2021/04/14	20	51.95	20	53.00	52.90	0	11,656	0.00%
2021/04/08	0	0.00	1	56.70	57.00	-1	12,227	-0.01%
2021/04/07	0	0.00	5	56.00	56.70	-5	12,186	-0.04%
2021/04/01	0	0.00	0.1	54.90	55.00	-0.1	12,093	0.00%
2021/03/29	0	0.00	4	54.80	54.20	-4	12,152	-0.03%
2021/03/26	5	54.26	1	54.10	54.50	4	12,295	0.03%
2021/03/25	0.1	53.80	0	0.00	53.30	0.1	12,454	0.00%
2021/03/22	1	54.60	0	0.00	54.70	1	13,350	0.01%
2021/03/19	20.1	53.30	20	53.70	54.80	0.1	13,461	0.00%
2021/03/18	10	54.00	8	54.06	53.90	2	13,316	0.02%
2021/03/17	4	52.75	0	0.00	52.60	4	13,694	0.03%
2021/03/16	5	53.60	0	0.00	53.50	5	13,719	0.04%
2021/03/15	0	0.00	24	51.60	52.10	-24	13,566	-0.18%
2021/03/12	6	49.78	0	0.00	50.40	6	13,435	0.04%
2021/03/11	0	0.00	3	50.53	51.10	-3	13,364	-0.02%
2021/03/10	3	49.35	0	0.00	49.20	3	13,455	0.02%
2021/03/09	2	49.85	1	49.70	49.40	1	13,567	0.01%
2021/03/08	6.2	49.25	0	0.00	49.20	6.2	13,596	0.05%
2021/03/05	5	49.96	0	0.00	49.00	5	13,605	0.04%
2021/03/04	30.1	50.43	0	0.00	50.20	30.1	13,548	0.22%
2021/03/02	0	0.00	3	52.00	50.80	-3	13,458	-0.02%
2021/02/24	7	49.98	0	0.00	49.70	7	13,605	0.05%
2021/02/22	0.1	53.00	0	0.00	53.00	0.1	13,846	0.00%
2021/02/19	0.1	52.60	0	0.00	52.60	0.1	13,716	0.00%
2021/02/18	0	50.50	1	52.20	52.60	-1	13,480	-0.01%
2021/02/17	0	0.00	35	49.60	49.35	-35	13,096	-0.27%
2021/02/05	0.1	48.25	0	0.00	48.05	0.1	12,921	0.00%
2021/02/03	1.2	49.55	0	0.00	49.90	1.2	12,713	0.01%
2021/01/29	0	0.00	6	48.70	49.10	-6	11,970	-0.05%
2021/01/28	0	0.00	2	48.00	47.20	-2	11,788	-0.02%
2021/01/26	0	0.00	10	49.20	49.25	-10	11,336	-0.09%
2021/01/25	1	48.65	1	48.80	48.60	0	11,053	0.00%
2021/01/22	0	0.00	1	46.80	48.10	-1	10,747	-0.01%
2021/01/20	0	0.00	5	43.60	43.35	-5	10,307	-0.05%
2021/01/15	1	45.00	0	0.00	44.30	1	10,066	0.01%
2021/01/08	0.1	47.50	0	0.00	47.45	0.1	9,504	0.00%
2021/01/04	1	48.95	2	49.03	48.50	-1	8,979	-0.01%
2020/12/31	2	46.15	0	0.00	45.80	2	8,581	0.02%
2020/12/29	0	0.00	3	45.70	45.65	-3	8,427	-0.04%
2020/12/28	0	0.00	20	46.60	46.65	-20	8,355	-0.24%
2020/12/21	5.2	46.60	0	0.00	48.20	5.2	7,859	0.07%
2020/12/18	0	0.00	60	48.01	46.10	-60	7,645	-0.78%
2020/12/16	60	47.08	10	46.70	46.90	50	6,983	0.72%
2020/12/14	0	0.00	10	45.40	46.00	-10	6,367	-0.16%
2020/12/11	0	0.00	23	44.78	45.40	-23	6,225	-0.37%
2020/12/09	1	42.05	4	42.29	42.20	-3	5,573	-0.05%
2020/12/07	0	0.00	21	43.00	42.90	-21	5,773	-0.36%
2020/12/02	2	42.38	0	0.00	42.55	2	5,636	0.04%
2020/11/30	1	41.80	0	0.00	41.00	1	5,576	0.02%
2020/11/26	1	41.90	0	0.00	41.95	1	5,804	0.02%
2020/11/25	9	41.58	2	42.20	41.90	7	5,880	0.12%
2020/11/24	10	42.25	0	0.00	42.10	10	6,174	0.16%
2020/11/23	22	42.87	0	0.00	42.80	22	6,054	0.36%
2020/11/20	0	0.00	19	41.80	41.90	-19	5,885	-0.32%
2020/11/19	3	40.85	0	0.00	40.70	3	5,592	0.05%
2020/11/18	0	0.00	2	39.85	39.95	-2	5,521	-0.04%
2020/11/17	2	39.05	0	0.00	38.90	2	5,601	0.04%
2020/11/05	0	0.00	10	40.18	39.30	-10	7,547	-0.13%
2020/11/04	5	38.90	0	0.00	39.45	5	7,610	0.07%
2020/11/02	0	0.00	4.5	37.87	38.60	-4.5	7,743	-0.06%
2020/10/30	0	0.00	1	38.80	38.25	-1	7,765	-0.01%
2020/10/23	0	0.00	0.1	39.10	38.85	-0.1	7,975	0.00%
2020/10/21	2	38.60	0	0.00	38.45	2	8,166	0.02%
2020/10/14	21.1	39.42	15	39.48	39.65	6.1	8,656	0.07%
2020/10/13	8	36.91	0	0.00	38.10	8	8,795	0.09%
2020/09/28	1	38.00	0	0.00	37.90	1	10,155	0.01%
2020/09/25	8	38.05	0	0.00	37.60	8	10,413	0.08%
2020/09/24	10	38.63	0	0.00	38.55	10	10,511	0.10%
2020/09/23	0	0.00	1	39.55	39.55	-1	10,802	-0.01%
2020/09/22	5	40.00	0	0.00	40.05	5	11,084	0.05%
2020/09/18	2	40.50	0	0.00	40.70	2	11,199	0.02%
2020/09/17	15	41.20	0	0.00	40.85	15	11,195	0.13%
2020/09/16	20	41.55	0	0.00	41.30	20	11,249	0.18%
2020/09/10	8	41.88	8	41.98	40.80	0	12,189	0.00%
2020/09/09	8	40.93	7	41.20	41.15	1	12,078	0.01%
2020/09/04	1	40.40	0	0.00	40.65	1	12,307	0.01%
2020/09/03	0	0.00	1	41.30	41.00	-1	12,619	-0.01%
2020/09/01	2	41.00	0	0.00	40.60	2	13,354	0.01%
2020/08/28	0	0.00	3	41.72	41.40	-3	13,442	-0.02%
2020/08/21	2	38.20	2	38.20	38.50	0	14,062	0.00%
2020/08/20	7	37.97	70	39.37	38.50	-63	14,188	-0.44%
2020/08/19	33	40.48	32	40.06	40.10	1	14,272	0.01%
2020/08/18	7	41.54	0	0.00	41.20	7	14,805	0.05%
2020/08/17	95	43.98	25	43.50	43.50	70	15,335	0.46%
2020/08/14	2	43.18	0	0.00	43.55	2	15,665	0.01%
2020/08/13	1	44.40	19	43.68	44.00	-18	16,035	-0.11%
2020/08/11	85	40.97	0	0.00	41.30	85	15,714	0.54%
2020/08/07	2	40.25	0	0.00	40.20	2	16,099	0.01%
2020/08/06	40	41.56	0	0.00	41.10	40	16,466	0.24%
2020/08/05	10	41.35	0	0.00	41.40	10	16,852	0.06%
2020/08/04	0	0.00	39	41.42	41.50	-39	17,247	-0.23%
2020/08/03	1	40.90	10	41.10	41.20	-9	17,674	-0.05%
2020/07/30	0	0.00	40	41.35	41.40	-40	17,869	-0.22%
2020/07/29	0	0.00	30	40.55	40.90	-30	17,928	-0.17%
2020/07/28	10	39.85	1	40.10	39.45	9	17,901	0.05%
2020/07/22	0	0.00	34	42.54	42.80	-34	18,107	-0.19%
2020/07/21	0	0.00	25	41.50	41.50	-25	17,986	-0.14%
2020/07/17	1	40.40	0	0.00	39.85	1	17,837	0.01%
2020/07/15	5	42.68	6	42.50	42.50	-1	17,423	-0.01%
2020/07/13	1	44.50	1	43.50	44.50	0	17,295	0.00%
2020/07/10	1	42.95	0	0.00	42.50	1	17,133	0.01%
2020/07/09	2	41.60	3	41.80	41.95	-1	16,925	-0.01%
2020/07/08	0	0.00	1	43.50	43.85	-1	16,649	-0.01%
2020/07/06	20	45.00	0	0.00	44.00	20	16,597	0.12%
2020/07/03	0	0.00	5	43.00	43.00	-5	16,418	-0.03%
2020/07/02	4	43.95	1	42.60	43.95	3	16,271	0.02%
2020/07/01	5	41.70	2	42.15	41.95	3	15,947	0.02%
2020/06/29	1	40.65	0	0.00	40.65	1	15,658	0.01%
2020/06/24	15	40.63	0	0.00	40.50	15	15,616	0.10%
2020/06/23	5	40.85	3	41.15	40.65	2	15,686	0.01%
2020/06/19	1	41.35	3	40.90	40.50	-2	15,803	-0.01%
2020/06/18	7	39.34	40	39.99	40.60	-33	15,511	-0.21%
2020/06/17	10	38.30	112	38.30	38.40	-102	15,081	-0.68%	大賣/鉅額交易
2020/06/16	5	38.24	0	0.00	38.75	5	15,016	0.03%
2020/06/15	13	37.84	3	37.80	37.70	10	15,009	0.07%
2020/06/12	98	38.05	11	38.40	37.95	87	14,993	0.58%
2020/06/11	45	37.92	0	0.00	38.20	45	14,908	0.30%
2020/06/10	2	36.83	14	36.93	38.05	-12	14,791	-0.08%
2020/06/09	3	38.40	1	36.90	37.35	2	14,569	0.01%
2020/06/08	0	0.00	1	40.20	40.55	-1	13,891	-0.01%
2020/06/04	2	40.40	0	0.00	40.35	2	13,703	0.01%
2020/06/01	5	41.30	0	0.00	41.85	5	13,121	0.04%
2020/05/28	13	41.62	32.2	41.17	40.55	-19.2	12,660	-0.15%
2020/05/27	2	42.18	2	41.60	41.60	0	12,319	0.00%
2020/05/26	19	42.07	3	42.28	41.70	16	12,135	0.13%
2020/05/25	31	42.60	76	42.00	42.30	-45	11,780	-0.38%
2020/05/21	3	39.10	0	0.00	38.85	3	10,233	0.03%
2020/05/20	0	0.00	1	38.50	39.05	-1	9,765	-0.01%
2020/05/18	1	36.25	2	35.25	36.10	-1	8,953	-0.01%
2020/05/15	5	37.30	6	35.86	35.80	-1	8,840	-0.01%
2020/05/14	0	0.00	1	37.50	36.50	-1	8,503	-0.01%
2020/05/13	0.2	37.45	1	36.55	37.45	-0.9	8,158	-0.01%
2020/05/12	1	36.75	8	36.16	35.85	-7	7,777	-0.09%
2020/05/11	2	34.28	20	33.92	34.90	-18	7,351	-0.24%
2020/05/08	1	33.80	4	33.51	33.00	-3	6,940	-0.04%
2020/05/05	1	31.15	0	0.00	30.60	1	6,183	0.02%
2020/04/30	0	0.00	1	31.10	31.00	-1	6,073	-0.02%
2020/04/28	3	31.03	0	0.00	30.95	3	6,023	0.05%
2020/04/27	0	0.00	6	30.43	30.80	-6	5,969	-0.10%
2020/04/23	0	0.00	1	28.30	28.35	-1	5,699	-0.02%
2020/04/21	1	27.80	0	0.00	27.80	1	5,660	0.02%
2020/04/16	2	28.80	6	29.23	29.10	-4	5,528	-0.07%
2020/04/15	1	28.25	0	0.00	28.15	1	5,394	0.02%
2020/04/09	4	27.86	4	27.58	27.60	0	5,419	0.00%
2020/04/08	0	0.00	5	26.60	26.80	-5	5,307	-0.09%
2020/03/31	0	0.00	2	25.00	24.70	-2	5,167	-0.04%
2020/03/30	2	24.85	0	0.00	25.10	2	5,085	0.04%
2020/03/27	2	24.55	3	24.50	24.60	-1	4,988	-0.02%
2020/03/26	1	23.95	1	24.15	24.05	0	4,862	0.00%
2020/03/25	6	24.65	1	24.55	24.30	5	4,773	0.10%
2020/03/24	3	23.20	3	23.68	23.75	0	4,530	0.00%
2020/03/23	1	21.50	0	0.00	21.60	1	4,424	0.02%
2020/03/20	5	22.45	1	22.35	22.60	4	4,426	0.09%
2020/03/19	0	0.00	4	21.23	21.00	-4	4,364	-0.09%
2020/03/18	0	0.00	3	22.55	22.40	-3	4,298	-0.07%
2020/03/16	3	24.15	0	0.00	23.70	3	4,396	0.07%
2020/03/13	2	23.55	0	0.00	25.00	2	4,384	0.05%
2020/03/12	1	26.20	0	0.00	26.15	1	4,318	0.02%
2020/03/11	1	28.20	0	0.00	28.25	1	4,250	0.02%
2020/03/10	6	28.11	1	28.20	28.40	5	4,285	0.12%
2020/03/09	2	29.55	0	0.00	29.00	2	4,176	0.05%
2020/03/03	10	30.65	0	0.00	30.55	10	4,397	0.23%
2020/02/24	10	30.70	0	0.00	30.65	10	5,145	0.19%
2020/02/20	0	0.00	6	31.10	31.05	-6	5,187	-0.12%
2020/02/19	3	31.05	1	31.00	31.05	2	5,182	0.04%
2020/02/18	0	0.00	1	30.65	30.85	-1	5,200	-0.02%
2020/02/14	26	30.35	0	0.00	30.30	26	5,232	0.50%
2020/02/13	0	0.00	1	30.40	30.15	-1	5,292	-0.02%
2020/02/12	0	0.00	1	29.90	29.80	-1	5,426	-0.02%
2020/02/11	2	29.25	0	0.00	29.15	2	5,723	0.03%
2020/02/06	1	29.65	0	0.00	29.65	1	6,091	0.02%
2020/02/04	1	29.60	0	0.00	29.55	1	6,353	0.02%
2020/02/03	0	0.00	3	28.85	29.35	-3	6,363	-0.05%
2020/01/31	10	29.20	5	29.60	29.75	5	6,368	0.08%
2020/01/30	10	29.09	0	0.00	29.00	10	6,404	0.16%
2020/01/17	30	31.50	0	0.00	31.40	30	6,288	0.48%
2020/01/16	0	0.00	1	31.60	31.60	-1	6,288	-0.02%
2020/01/09	7	30.65	0	0.00	30.60	7	6,472	0.11%
2020/01/07	1	31.05	0	0.00	31.10	1	6,774	0.01%
2020/01/06	0	0.00	1	31.60	31.65	-1	7,065	-0.01%
2020/01/02	0	0.00	2	31.88	31.90	-2	7,116	-0.03%
2019/12/30	1	31.05	0	0.00	31.05	1	7,215	0.01%
2019/12/27	0	0.00	1	31.40	31.15	-1	7,464	-0.01%
2019/12/24	1	30.70	0	0.00	30.75	1	7,495	0.01%
2019/12/19	0	0.00	2	31.03	31.20	-2	7,447	-0.03%
2019/12/18	0	0.00	1	31.15	31.10	-1	7,423	-0.01%
2019/12/17	2	30.80	0	0.00	30.95	2	7,381	0.03%
2019/12/16	1	30.85	1	31.00	31.00	0	7,349	0.00%
2019/12/13	34	30.41	0	0.00	30.20	34	7,288	0.47%
2019/12/12	30	30.34	2	30.65	30.20	28	7,172	0.39%
2019/12/11	4	30.75	0	0.00	30.80	4	7,033	0.06%
2019/12/05	26	31.91	0	0.00	31.90	26	6,892	0.38%
2019/12/04	2	31.70	0	0.00	31.90	2	6,846	0.03%
2019/12/02	1	31.30	0	0.00	31.30	1	6,883	0.01%
2019/11/27	2	32.75	0	0.00	33.15	2	6,741	0.03%
2019/11/25	3	32.77	1	33.20	32.60	2	6,607	0.03%
2019/11/20	1	31.65	0	0.00	31.50	1	6,381	0.02%
2019/11/19	0	0.00	5	32.15	32.00	-5	6,753	-0.07%
2019/11/18	5	31.85	10	31.70	32.05	-5	6,768	-0.07%
2019/11/11	0	0.00	5	33.00	32.55	-5	6,729	-0.07%
2019/11/08	5	32.90	0	0.00	32.85	5	6,584	0.08%
2019/11/06	0	0.00	2	32.15	32.15	-2	6,253	-0.03%
2019/11/05	0	0.00	1	32.65	32.75	-1	6,175	-0.02%
2019/11/04	8	31.47	9	31.73	32.05	-1	5,941	-0.02%
2019/10/31	1	30.15	0	0.00	29.95	1	5,708	0.02%
2019/10/30	11	29.88	0	0.00	30.00	11	5,678	0.19%
2019/10/29	1	30.80	0	0.00	30.50	1	5,603	0.02%
2019/10/21	0	0.00	31	31.56	32.05	-31	5,473	-0.57%
2019/10/17	0	0.00	2	31.03	31.35	-2	5,366	-0.04%
2019/10/16	0	0.00	1	30.95	30.85	-1	5,349	-0.02%
2019/10/15	2	31.40	0	0.00	30.90	2	5,293	0.04%
2019/10/14	2	30.58	3	31.13	31.00	-1	5,017	-0.02%
2019/10/08	0	0.00	1	30.50	30.70	-1	4,734	-0.02%
2019/10/07	0	0.00	1	30.50	30.90	-1	4,709	-0.02%
2019/10/04	1	29.75	4	29.85	29.80	-3	4,594	-0.07%
2019/10/03	1	30.25	21	30.02	30.10	-20	4,570	-0.44%
2019/10/02	1	28.05	2	28.98	29.40	-1	4,302	-0.02%
2019/10/01	1	28.15	0	0.00	28.05	1	4,236	0.02%
2019/09/27	2	28.35	0	0.00	28.15	2	4,302	0.05%
2019/09/26	1	28.90	0	0.00	28.90	1	4,295	0.02%
2019/09/19	1	28.50	0	0.00	28.35	1	4,363	0.02%
2019/09/18	5	28.60	0	0.00	28.50	5	4,383	0.11%
2019/09/17	1	28.70	0	0.00	28.55	1	4,408	0.02%
2019/09/12	0	0.00	1	28.70	29.00	-1	4,640	-0.02%
2019/09/04	0	0.00	3	29.25	29.35	-3	4,608	-0.07%
2019/09/03	10	28.73	0	0.00	28.95	10	4,617	0.22%
2019/08/29	1	28.00	0	0.00	27.90	1	4,525	0.02%
2019/08/28	4	28.06	0	0.00	28.05	4	4,513	0.09%
2019/08/27	12	28.58	0	0.00	28.00	12	4,599	0.26%
2019/08/26	7	28.16	0	0.00	28.10	7	4,548	0.15%
2019/08/23	5	30.42	0	0.00	30.30	5	4,475	0.11%
2019/08/22	32	32.09	0	0.00	30.80	32	4,316	0.74%
2019/08/19	0	0.00	0.9	33.90	33.85	-0.9	3,993	-0.02%
2019/08/15	5	32.71	0	0.00	32.50	5	4,190	0.12%
2019/08/02	1	33.20	0	0.00	32.80	1	4,542	0.02%
2019/07/31	0	0.00	1	34.20	34.40	-1	4,588	-0.02%
2019/07/30	1	34.00	0	0.00	34.00	1	4,598	0.02%
2019/07/19	1	34.75	0	0.00	34.70	1	4,859	0.02%
2019/07/11	0	0.00	5	34.80	34.65	-5	5,449	-0.09%
2019/07/04	0	0.00	1	34.50	34.60	-1	6,265	-0.02%
2019/07/02	0	0.00	1	34.15	33.95	-1	6,845	-0.01%
2019/07/01	0	0.00	1	33.90	34.05	-1	6,896	-0.01%
2019/06/26	1	32.95	0	0.00	33.15	1	7,213	0.01%
2019/06/20	1	33.70	2	33.20	33.70	-1	7,327	-0.01%
2019/06/19	0	0.00	2	32.55	32.50	-2	7,366	-0.03%
2019/06/12	1	32.10	0	0.00	32.30	1	7,865	0.01%
2019/06/05	0	0.00	1	31.80	31.30	-1	8,334	-0.01%
2019/06/03	1	30.85	0	0.00	31.05	1	8,323	0.01%
2019/05/31	1	32.05	2	32.28	32.00	-1	8,202	-0.01%
2019/05/30	2	32.28	0	0.00	31.95	2	8,176	0.02%
2019/05/29	2	31.80	1	31.90	32.70	1	8,135	0.01%
2019/05/27	2	30.08	1	30.90	30.95	1	8,098	0.01%
2019/05/24	3	30.78	0	0.00	30.25	3	8,087	0.04%
2019/05/23	1	30.90	0	0.00	30.80	1	8,036	0.01%
2019/05/14	1	32.70	0	0.00	32.60	1	7,996	0.01%
2019/05/13	1	33.00	0	0.00	33.00	1	7,903	0.01%
2019/05/08	5	36.45	0	0.00	36.60	5	7,993	0.06%
2019/05/06	0	0.00	5	37.15	36.70	-5	8,284	-0.06%
2019/04/25	1	38.40	1	37.85	37.85	0	8,169	0.00%
2019/04/23	1	37.65	0	0.00	37.80	1	8,109	0.01%
2019/04/19	0	0.00	1	38.20	38.35	-1	8,029	-0.01%
2019/04/18	1	37.50	1	38.20	37.35	0	7,983	0.00%
2019/04/17	5	37.65	0	0.00	37.50	5	7,919	0.06%
2019/04/16	1	37.50	0	0.00	37.35	1	7,788	0.01%
2019/04/15	1	37.50	3	37.50	37.15	-2	7,682	-0.03%
2019/04/10	1	37.40	0	0.00	37.25	1	7,275	0.01%
2019/04/09	2	37.33	3	37.10	37.20	-1	6,956	-0.01%
2019/04/08	0	0.00	2	35.30	35.95	-2	6,570	-0.03%
2019/04/03	0	0.00	2	34.55	34.50	-2	6,398	-0.03%
2019/03/29	4	34.60	0	0.00	34.50	4	6,158	0.06%
2019/03/28	0	0.00	1	34.10	34.60	-1	6,093	-0.02%
2019/03/27	1	33.45	1	33.70	33.65	0	6,233	0.00%
2019/03/22	1	34.75	0	0.00	33.80	1	6,338	0.02%
2019/03/21	2	36.15	9	35.48	35.10	-7	6,491	-0.11%
2019/03/20	0	0.00	3	34.43	34.55	-3	7,202	-0.04%
2019/03/19	5	33.50	0	0.00	33.35	5	7,144	0.07%
2019/03/15	0	0.00	4	34.05	34.10	-4	7,280	-0.05%
2019/03/14	2	33.80	0	0.00	33.60	2	7,304	0.03%
2019/03/13	3	34.22	1	34.10	34.05	2	7,331	0.03%
2019/03/12	11	34.35	47	33.85	34.70	-36	7,213	-0.50%
2019/03/11	0	0.00	1	32.80	33.55	-1	7,122	-0.01%
2019/03/08	1	32.10	0	0.00	32.35	1	7,322	0.01%
2019/03/04	0	0.00	2	33.03	32.70	-2	7,753	-0.03%
2019/02/27	5	31.80	0	0.00	32.25	5	7,836	0.06%
2019/02/26	32	32.63	0	0.00	32.20	32	8,037	0.40%
2019/02/25	0	0.00	1	33.30	33.15	-1	8,041	-0.01%
2019/02/21	2	33.25	0	0.00	33.10	2	8,252	0.02%
2019/02/20	1	33.25	0	0.00	33.10	1	8,506	0.01%
2019/02/18	0	0.00	2	31.85	32.00	-2	8,776	-0.02%
2019/02/15	1	32.65	0	0.00	32.45	1	8,974	0.01%
2019/02/14	2	33.05	0	0.00	32.95	2	9,148	0.02%
2019/02/13	0	0.00	2	32.65	33.00	-2	9,185	-0.02%
2019/01/29	1	32.10	0	0.00	32.45	1	9,548	0.01%
2019/01/25	5	30.25	2	30.58	30.80	3	9,325	0.03%
2019/01/24	0	0.00	1	29.95	29.90	-1	9,306	-0.01%
2019/01/23	1	29.20	1	29.45	29.85	0	9,333	0.00%
2019/01/21	0	0.00	1	30.10	29.75	-1	9,400	-0.01%
2019/01/18	1	28.90	1	29.30	29.55	0	9,444	0.00%
2019/01/17	3	29.63	0	0.00	29.20	3	9,525	0.03%
2019/01/16	1	29.60	1	29.90	29.85	0	9,492	0.00%
2019/01/15	0	0.00	1	30.35	30.30	-1	9,452	-0.01%
2019/01/11	4	30.00	0	0.00	29.55	4	9,515	0.04%
2019/01/10	0	0.00	1	30.90	30.70	-1	9,456	-0.01%
2019/01/09	0	0.00	1	30.25	30.55	-1	9,464	-0.01%
2019/01/08	1	29.85	2	30.15	29.80	-1	9,483	-0.01%
2019/01/07	0	31.70	1	29.75	29.60	-1	9,469	-0.01%
2019/01/04	3	29.23	0	0.00	29.00	3	9,580	0.03%
2019/01/03	1	30.35	2	30.75	30.30	-1	9,665	-0.01%
2018/12/28	1	30.25	0	0.00	30.15	1	9,760	0.01%
2018/12/26	1	30.65	1	30.75	30.25	0	9,965	0.00%
2018/12/25	1	30.00	0	0.00	30.25	1	10,109	0.01%
2018/12/24	0	0.00	1	30.40	30.30	-1	10,397	-0.01%
2018/12/21	0	0.00	5	29.95	30.50	-5	10,443	-0.05%
2018/12/19	2	31.95	1	32.40	31.85	1	10,170	0.01%
2018/12/18	3	31.90	2	32.25	31.90	1	10,041	0.01%
2018/12/17	1	31.80	3	32.13	32.20	-2	10,053	-0.02%
2018/12/14	7	31.99	1	33.00	31.85	6	10,062	0.06%
2018/12/13	3	34.23	20	35.22	33.50	-17	9,881	-0.17%
2018/12/07	5	31.75	0	0.00	31.80	5	8,751	0.06%
2018/12/06	9	32.07	2	31.85	31.70	7	8,775	0.08%
2018/12/04	1	33.50	2	33.80	33.45	-1	8,873	-0.01%
2018/11/30	1	31.80	1	31.95	31.70	0	8,545	0.00%
2018/11/29	1	31.90	1	32.45	31.50	0	8,644	0.00%
2018/11/28	3	32.25	0	0.00	31.80	3	8,697	0.03%
2018/11/27	0	0.00	3	31.98	32.40	-3	8,626	-0.03%
2018/11/23	1	29.90	1	30.25	29.85	0	8,610	0.00%
2018/11/16	5	32.00	0	0.00	32.00	5	8,521	0.06%
2018/11/13	0	0.00	3	29.18	29.30	-3	8,313	-0.04%
2018/11/12	2	28.15	7	29.13	28.20	-5	8,185	-0.06%
2018/11/05	0	0.00	1	26.50	26.05	-1	8,003	-0.01%
2018/11/01	0	0.00	1	25.10	25.30	-1	7,918	-0.01%
2018/10/26	1	22.75	0	0.00	22.55	1	8,112	0.01%
2018/10/16	2	25.10	0	0.00	24.50	2	8,949	0.02%
2018/10/08	1	26.35	0	0.00	26.65	1	9,758	0.01%
2018/10/04	2	27.80	0	0.00	28.00	2	10,587	0.02%
2018/10/03	4	28.19	0	0.00	28.20	4	11,209	0.04%
2018/10/02	2	28.68	1	28.80	28.95	1	11,130	0.01%
2018/09/27	0	0.00	1	31.90	31.80	-1	10,889	-0.01%
2018/09/20	0	0.00	3	31.35	31.55	-3	10,780	-0.03%
2018/09/18	2	32.10	0	0.00	32.00	2	10,667	0.02%
2018/09/13	2	31.45	0	0.00	31.65	2	10,654	0.02%
2018/09/11	1	30.60	0	0.00	31.95	1	10,650	0.01%
2018/09/06	2	34.50	2	34.45	34.50	0	10,654	0.00%
2018/09/04	0	0.00	8	36.05	36.00	-8	10,692	-0.07%
2018/09/03	2	36.40	0	0.00	35.80	2	10,587	0.02%
2018/08/31	2	37.08	1	36.95	36.70	1	10,639	0.01%
2018/08/30	1	36.45	1	36.20	36.20	0	10,625	0.00%
2018/08/29	1	35.80	1	36.20	35.70	0	10,814	0.00%
2018/08/28	1	34.75	3	35.63	35.50	-2	10,829	-0.02%
2018/08/27	2	35.60	2	35.55	35.15	0	10,920	0.00%
2018/08/22	12	33.77	10	33.90	33.75	2	10,906	0.02%
2018/08/21	1	34.90	1	35.35	35.40	0	11,046	0.00%
2018/08/16	3	36.85	3	37.40	36.65	0	11,348	0.00%
2018/08/13	4	35.96	0	0.00	35.50	4	12,287	0.03%
2018/08/10	0	0.00	4	38.29	37.55	-4	12,187	-0.03%
2018/08/09	4	39.08	0	0.00	38.60	4	12,281	0.03%
2018/08/08	2	38.65	3	38.70	38.60	-1	12,387	-0.01%
2018/08/06	2	38.65	2	38.50	38.35	0	12,517	0.00%
2018/08/03	1	37.95	0	0.00	39.00	1	12,550	0.01%
2018/08/02	3	37.88	1	37.85	37.65	2	12,638	0.02%
2018/08/01	0	0.00	15	39.55	39.10	-15	12,681	-0.12%
2018/07/31	1	39.00	0	0.00	39.25	1	12,843	0.01%
2018/07/30	1	38.85	0	0.00	38.85	1	13,019	0.01%
2018/07/26	2	40.08	3	40.45	40.70	-1	12,803	-0.01%
2018/07/25	0	0.00	4	39.00	37.90	-4	12,359	-0.03%
2018/07/24	4	38.05	0	0.00	38.30	4	12,307	0.03%
2018/07/23	6	38.02	6	37.65	37.60	0	12,360	0.00%
2018/07/20	6	38.61	10	38.47	38.35	-4	12,460	-0.03%
2018/07/19	4	37.54	0	0.00	37.15	4	12,298	0.03%
2018/07/18	2	38.60	2	38.95	37.80	0	12,405	0.00%
2018/07/17	0	0.00	2	38.40	38.90	-2	12,362	-0.02%
2018/07/16	7	38.62	7	38.64	38.65	0	12,343	0.00%
2018/07/13	1	37.70	1	37.90	37.05	0	11,991	0.00%
2018/07/12	2	37.70	3	37.22	37.55	-1	11,975	-0.01%
2018/07/11	2	37.03	10	36.54	37.15	-8	11,380	-0.07%
2018/07/10	9	33.83	10	32.46	33.80	-1	10,879	-0.01%
2018/07/09	1	31.40	1	31.60	31.25	0	10,996	0.00%
2018/07/06	1	31.20	1	31.90	31.20	0	11,464	0.00%
2018/07/05	3	32.63	3	32.90	32.25	0	11,945	0.00%
2018/07/04	5	32.44	5	32.64	32.70	0	12,447	0.00%
2018/07/03	1	32.25	1	32.55	32.10	0	13,006	0.00%
2018/06/29	3	33.92	2	34.00	33.90	1	13,399	0.01%
2018/06/28	2	33.70	2	33.83	33.70	0	13,502	0.00%
2018/06/26	1	33.15	0	0.00	33.30	1	13,867	0.01%
2018/06/25	0	0.00	1	34.65	33.80	-1	13,903	-0.01%
2018/06/20	3	33.08	2	32.90	32.60	1	14,114	0.01%
2018/06/19	3	34.05	0	0.00	33.75	3	14,119	0.02%
2018/06/04	0	0.00	2	36.63	36.30	-2	13,518	-0.01%
2018/06/01	3	35.80	3	36.05	36.20	0	13,373	0.00%
2018/05/30	3	34.50	0	0.00	34.40	3	13,214	0.02%
2018/05/29	1	35.40	4	35.53	35.20	-3	13,382	-0.02%
2018/05/28	0	0.00	3	35.05	34.90	-3	13,185	-0.02%
2018/05/24	23	34.28	8	33.93	34.00	15	12,837	0.12%
2018/05/23	5	34.35	0	0.00	34.05	5	12,805	0.04%
2018/05/22	5	34.51	11	34.76	35.20	-6	12,626	-0.05%
2018/05/21	0	0.00	3	31.90	32.00	-3	12,098	-0.02%
2018/05/17	1	31.05	0	0.00	30.85	1	11,992	0.01%
2018/05/15	0	0.00	2	32.00	31.90	-2	12,099	-0.02%
2018/05/14	0	0.00	1	32.30	31.75	-1	12,428	-0.01%
2018/05/11	3	31.60	0	0.00	31.50	3	12,508	0.02%
2018/05/10	3	31.60	3	32.10	32.20	0	12,735	0.00%
2018/05/09	3	31.12	0	0.00	31.40	3	13,108	0.02%
2018/05/08	1	31.60	0	0.00	31.55	1	14,501	0.01%
2018/05/07	7	31.54	2	31.40	31.20	5	14,808	0.03%
2018/05/04	0	0.00	2	33.55	33.10	-2	14,713	-0.01%
2018/05/03	2	33.15	1	33.10	33.10	1	14,648	0.01%
2018/05/02	1	33.05	0	0.00	33.00	1	14,712	0.01%
2018/04/26	0	0.00	2	33.75	32.00	-2	15,227	-0.01%
2018/04/25	3	34.70	0	0.00	34.50	3	15,131	0.02%
2018/04/20	1	34.95	0	0.00	34.65	1	14,749	0.01%
2018/04/19	1	35.20	0	0.00	35.00	1	14,655	0.01%
2018/04/18	2	34.85	0	0.00	34.70	2	14,658	0.01%
2018/04/16	0	0.00	6	37.23	37.60	-6	14,689	-0.04%
2018/04/13	4	36.24	3	36.03	36.30	1	14,611	0.01%
2018/04/12	7	36.63	4	36.33	36.20	3	14,567	0.02%
2018/04/11	7	36.61	0	0.00	35.30	7	14,156	0.05%
2018/04/10	1	38.10	2	38.10	38.20	-1	13,821	-0.01%
2018/04/09	8	41.09	10	42.33	40.50	-2	13,502	-0.01%
2018/04/03	12	47.50	0	0.00	45.00	12	13,180	0.09%
2018/04/02	1	50.00	2	49.70	48.95	-1	12,886	-0.01%
2018/03/31	2	49.80	0	0.00	49.80	2	12,835	0.02%
2018/03/29	0	0.00	5	49.40	48.25	-5	12,456	-0.04%
2018/03/28	5	49.30	6	49.14	48.90	-1	12,459	-0.01%
2018/03/27	0	0.00	5	49.60	49.85	-5	12,570	-0.04%
2018/03/26	1	47.45	2	48.28	48.40	-1	12,396	-0.01%
2018/03/21	1	49.00	0	0.00	48.50	1	12,226	0.01%
2018/03/08	1	44.50	8	44.89	44.60	-7	13,215	-0.05%
2018/03/07	7	45.50	0	0.00	44.15	7	13,213	0.05%
2018/03/06	0	0.00	1	45.50	45.50	-1	13,345	-0.01%
2018/03/05	1	44.65	0	0.00	44.30	1	13,349	0.01%
2018/03/02	1	44.55	0	0.00	44.55	1	13,462	0.01%
2018/03/01	1	46.50	0	0.00	46.10	1	13,309	0.01%
2018/02/26	0	0.00	1	48.10	47.60	-1	13,472	-0.01%
2018/02/22	2	48.68	3	48.45	48.10	-1	14,128	-0.01%
2018/02/21	0	0.00	1	48.85	50.50	-1	14,260	-0.01%
2018/02/12	1	46.15	1	46.90	46.15	0	14,596	0.00%
2018/02/09	1	45.35	1	46.65	46.50	0	15,312	0.00%
2018/02/08	2	47.30	1	47.50	47.50	1	16,522	0.01%
2018/02/07	2	49.40	2	48.90	49.00	0	17,249	0.00%
2018/02/06	7	45.94	5	44.10	46.50	2	17,155	0.01%
2018/02/05	8	47.86	2	48.65	48.50	6	16,883	0.04%
2018/02/02	10	50.20	0	0.00	49.70	10	16,783	0.06%
2018/02/01	8	52.63	5	54.06	51.40	3	16,594	0.02%
2018/01/31	8	54.11	13	55.62	53.10	-5	16,249	-0.03%
2018/01/30	1	54.20	0	0.00	53.10	1	14,707	0.01%
2018/01/29	4	50.80	4	52.00	51.50	0	14,188	0.00%
2018/01/26	0	0.00	2	49.90	49.85	-2	14,070	-0.01%
2018/01/22	0	0.00	7	52.14	53.40	-7	13,899	-0.05%
2018/01/18	0	0.00	2	48.70	47.35	-2	13,612	-0.01%
2018/01/17	1	48.65	1	48.55	48.30	0	13,689	0.00%
2018/01/16	0	0.00	2	48.30	48.15	-2	13,914	-0.01%
2018/01/15	2	49.08	1	49.00	48.60	1	13,971	0.01%
2018/01/11	2	50.30	1	49.15	49.45	1	13,887	0.01%
2018/01/10	2	49.40	1	49.20	49.40	1	13,737	0.01%
2018/01/09	1	46.90	0	0.00	46.90	1	13,549	0.01%
2018/01/08	2	47.05	2	47.53	47.50	0	13,458	0.00%
2018/01/05	0	0.00	2	46.13	46.30	-2	13,568	-0.01%
2018/01/04	2	45.95	3	45.93	45.80	-1	13,668	-0.01%
2018/01/03	1	45.90	2	46.28	46.35	-1	13,721	-0.01%
2018/01/02	1	45.90	1	45.55	45.55	0	13,633	0.00%