元太 (8069)-統一-新營券商分點個股進出

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(已收盤)

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－統一-新營券商分點個股進出

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

統一-新營券商分點個股進出
統一-新營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
2024/05/09	2	209.50	2	211.50	208.00	0	7,297	0.00%
2024/05/03	0.4	217.96	0	0.00	217.50	0.4	8,148	0.01%
2024/05/02	0	0.00	4	212.00	216.00	-4	8,247	-0.05%
2024/04/30	2	210.50	0	0.00	210.00	2	8,213	0.02%
2024/04/29	4	220.50	0	0.00	220.50	4	8,180	0.05%
2024/04/26	0	0.00	2	227.00	227.50	-2	8,103	-0.02%
2024/04/25	1	212.00	3	212.33	216.50	-2	8,015	-0.02%
2024/04/24	5	209.50	5	213.00	209.00	0	7,906	0.00%
2024/04/22	20	205.50	0	0.00	207.00	20	7,885	0.25%
2024/04/18	4	226.63	4	228.38	225.50	0	7,695	0.00%
2024/04/17	0.1	229.50	0	0.00	229.00	0.1	7,574	0.00%
2024/04/11	4	240.75	4	239.75	242.00	0	7,431	0.00%
2024/04/09	1	228.00	0	0.00	231.00	1	7,358	0.01%
2024/04/08	1	232.00	0	0.00	232.00	1	7,348	0.01%
2024/04/03	1	226.50	1	227.00	227.00	0	7,334	0.00%
2024/04/01	2	231.50	2	229.50	231.50	0	7,508	0.00%
2024/03/19	4.2	241.26	4	241.00	239.50	0.2	7,963	0.00%
2024/03/18	9	239.00	9	239.50	244.50	0	7,934	0.00%
2024/03/15	2	235.50	0	0.00	234.00	2	7,914	0.03%
2024/03/14	0	0.00	2	232.50	235.50	-2	7,900	-0.03%
2024/03/08	8	230.00	2	226.00	222.50	6	7,635	0.08%
2024/03/04	0	0.00	1	255.00	246.50	-1	7,191	-0.01%
2024/03/01	1	245.00	0	247.50	253.00	1	7,109	0.01%
2024/02/29	2	241.25	7	240.50	246.00	-5	6,948	-0.07%
2024/02/26	1	226.50	0	0.00	223.50	1	6,590	0.02%
2024/02/23	2	231.50	3	232.17	231.50	-1	6,505	-0.02%
2024/02/22	0	0.00	15	229.40	233.00	-15	6,498	-0.23%
2024/02/21	10	231.50	11	231.36	232.00	-1	6,489	-0.01%
2024/02/20	1	223.50	1	225.00	228.50	0	6,446	0.00%
2024/02/16	0	0.00	0.1	228.00	226.00	-0.1	6,577	0.00%
2024/02/02	6	213.50	0	0.00	214.00	6	6,223	0.10%
2024/02/01	9	209.50	0	0.00	213.50	9	6,168	0.15%
2024/01/31	0.1	210.00	1	219.00	208.00	-0.9	6,050	-0.01%
2024/01/30	0.1	211.00	7	211.50	212.00	-6.9	5,985	-0.12%
2024/01/29	1.2	214.96	10	214.50	216.00	-8.8	5,987	-0.15%
2024/01/26	10	209.35	12.1	210.91	217.00	-2.1	5,799	-0.04%
2024/01/05	0	0.00	1	190.00	189.50	-1	5,249	-0.02%
2024/01/03	0.8	190.00	1	189.51	189.50	-0.2	5,427	0.00%
2023/12/28	1	202.00	1	201.50	201.50	0	5,510	0.00%
2023/12/27	0	201.50	3.1	201.19	203.00	-3	5,510	-0.06%
2023/12/26	0	0.00	0.1	193.50	193.50	-0.1	5,340	0.00%
2023/12/25	1	200.00	1	198.01	197.00	0	5,297	0.00%
2023/12/22	5	190.01	2	196.00	197.00	3	5,205	0.06%
2023/12/21	1	182.00	1	182.00	182.00	0	4,892	0.00%
2023/12/19	3	177.83	0	0.00	177.00	3	4,911	0.06%
2023/12/18	3	178.50	0	0.00	178.50	3	4,963	0.06%
2023/12/15	2	181.00	0	0.00	180.00	2	5,028	0.04%
2023/12/14	0	181.00	1	177.50	181.00	-1	4,950	-0.02%
2023/12/13	1	176.00	1	176.50	176.50	0	4,892	0.00%
2023/12/12	1	175.00	0	0.00	174.50	1	4,944	0.02%
2023/12/07	0	0.00	1	181.00	180.50	-1	5,225	-0.02%
2023/12/01	1	182.00	1	180.50	180.50	0	5,345	0.00%
2023/11/30	1	179.50	1	183.00	183.00	0	5,332	0.00%
2023/11/27	1	176.50	1	174.00	173.50	0	5,373	0.00%
2023/11/17	3	178.50	0	0.00	181.00	3	5,543	0.05%
2023/11/16	1	176.50	3	180.83	180.50	-2	5,583	-0.04%
2023/11/09	0	0.00	1	172.00	172.50	-1	6,645	-0.02%
2023/11/07	2	170.25	0	0.00	168.50	2	6,755	0.03%
2023/11/06	0	0.00	5	179.00	173.00	-5	6,738	-0.07%
2023/11/02	0	0.00	1	173.00	172.00	-1	6,707	-0.01%
2023/10/31	1	169.00	0	0.00	168.00	1	6,916	0.01%
2023/10/25	3	172.33	4	171.38	173.00	-1	7,299	-0.01%
2023/10/24	1.2	167.00	1	167.50	170.00	0.2	7,342	0.00%
2023/10/23	2	168.50	0	0.00	168.00	2	7,307	0.03%
2023/10/19	6	178.33	0	0.00	178.50	6	7,130	0.08%
2023/10/18	0	0.00	1	180.00	180.00	-1	7,122	-0.01%
2023/10/13	1	185.00	1	184.00	183.50	0	7,266	0.00%
2023/10/12	0	0.00	1	184.00	185.00	-1	7,245	-0.01%
2023/10/11	6	179.25	5	181.50	181.00	1	7,233	0.01%
2023/10/06	3	186.17	2	183.75	182.00	1	7,202	0.01%
2023/10/05	1	180.00	1	183.00	182.50	0	7,158	0.00%
2023/09/26	0.2	179.05	0	0.00	177.50	0.2	7,325	0.00%
2023/09/22	1	176.00	1	179.00	179.50	0	7,489	0.00%
2023/09/19	0	0.00	1	184.00	181.00	-1	7,767	-0.01%
2023/09/15	2.2	181.95	0	0.00	180.00	2.2	8,323	0.03%
2023/09/14	1	182.50	1	182.50	182.50	0	8,376	0.00%
2023/09/12	2	175.00	0	0.00	172.00	2	8,365	0.02%
2023/09/11	0	0.00	3	177.67	178.50	-3	8,287	-0.04%
2023/09/08	1	180.01	0	0.00	179.50	1	8,389	0.01%
2023/09/05	3	185.58	0	0.00	185.00	3	8,865	0.03%
2023/09/04	13	184.08	3	185.50	184.00	10	8,982	0.11%
2023/09/01	3	189.00	0.1	188.50	188.00	2.9	9,011	0.03%
2023/08/30	1	185.00	0	0.00	182.50	1	9,211	0.01%
2023/08/28	0.1	182.00	0	0.00	181.50	0.1	9,482	0.00%
2023/08/25	5	182.00	0	0.00	181.00	5	9,562	0.05%
2023/08/24	6	185.25	3	186.00	185.00	3	9,619	0.03%
2023/08/21	0	0.00	3	181.50	179.50	-3	9,991	-0.03%
2023/08/17	6	175.83	6	179.92	183.50	0	9,996	0.00%
2023/08/16	1	190.00	0	0.00	191.00	1	9,513	0.01%
2023/08/15	1	202.00	0	0.00	202.50	1	9,446	0.01%
2023/08/14	1	198.00	0	0.00	201.00	1	9,624	0.01%
2023/08/11	1	209.00	0	0.00	204.50	1	9,901	0.01%
2023/08/10	1	208.50	0	0.00	208.50	1	10,024	0.01%
2023/08/09	5	221.80	1	223.00	218.00	4	9,974	0.04%
2023/08/08	1	223.50	5	227.20	225.50	-4	10,000	-0.04%
2023/08/07	0	0.00	3	225.83	228.00	-3	9,996	-0.03%
2023/08/04	2	218.25	0	0.00	217.50	2	9,939	0.02%
2023/08/02	1	226.00	3	223.67	220.50	-2	9,958	-0.02%
2023/08/01	0	0.00	0.8	222.50	222.50	-0.8	10,227	-0.01%
2023/07/28	4	218.75	5	219.90	221.50	-1	10,400	-0.01%
2023/07/26	1	207.00	0	0.00	208.50	1	11,395	0.01%
2023/07/24	1	210.00	1	208.00	208.50	0	11,671	0.00%
2023/07/20	1	216.50	2	215.50	213.00	-1	11,800	-0.01%
2023/07/19	2	218.50	2	224.75	219.00	0	11,899	0.00%
2023/07/18	1	221.00	0	0.00	222.00	1	12,083	0.01%
2023/07/17	2	218.50	1	218.50	218.50	1	12,170	0.01%
2023/07/14	1	218.50	0	0.00	220.50	1	12,292	0.01%
2023/07/13	2	222.50	0	0.00	221.00	2	12,382	0.02%
2023/07/12	0	0.00	2	223.50	221.50	-2	12,447	-0.02%
2023/07/10	1	211.50	1	212.50	212.00	0	12,593	0.00%
2023/07/06	1	220.50	30	218.33	216.50	-29	12,802	-0.23%
2023/07/05	1.1	224.43	1	227.00	223.50	0.1	13,110	0.00%
2023/07/04	1	223.50	0	0.00	224.50	1	13,391	0.01%
2023/06/28	2	211.50	0	0.00	215.00	2	13,779	0.01%
2023/06/27	7	213.64	9	211.61	211.50	-2	13,714	-0.01%
2023/06/26	1	205.50	0	0.00	207.50	1	13,656	0.01%
2023/06/20	1	224.00	1	227.50	227.00	0	13,325	0.00%
2023/06/16	1	233.00	2	231.50	228.50	-1	13,454	-0.01%
2023/06/15	4	233.88	3	234.67	231.00	1	13,434	0.01%
2023/06/14	2	235.75	2	234.25	235.00	0	13,455	0.00%
2023/06/13	34	238.22	13	237.19	241.00	21	13,480	0.16%
2023/06/12	0	0.00	0	228.50	226.50	0	13,457	0.00%
2023/06/09	0	0.00	15	227.67	227.00	-15	13,641	-0.11%
2023/06/07	0	0.00	1	223.50	226.50	-1	14,437	-0.01%
2023/06/06	2	225.50	2	226.75	224.50	0	14,667	0.00%
2023/06/05	0	0.00	1	222.01	222.50	-1	14,787	-0.01%
2023/06/02	2	216.75	2	216.25	218.00	0	14,948	0.00%
2023/06/01	2	206.75	0	0.00	209.00	2	15,102	0.01%
2023/05/31	4	208.00	4	208.50	207.00	0	15,223	0.00%
2023/05/30	8	207.13	6	208.08	205.50	2	15,284	0.01%
2023/05/29	22	213.82	0	0.00	205.00	22	15,377	0.14%
2023/05/26	1	211.50	4	210.25	211.00	-3	15,672	-0.02%
2023/05/24	0	0.00	2.2	203.41	203.50	-2.2	15,794	-0.01%
2023/05/22	2	199.50	3	196.00	196.00	-1	16,029	-0.01%
2023/05/19	7	197.21	42	196.06	198.00	-35	16,148	-0.22%
2023/05/18	12	200.29	10	201.20	198.50	2	16,664	0.01%
2023/05/17	1	203.50	17	204.09	204.00	-16	16,424	-0.10%
2023/05/15	0	0.00	1	191.00	191.00	-1	16,291	-0.01%
2023/05/12	0	0.00	1	193.00	193.00	-1	16,487	-0.01%
2023/05/11	28	190.00	0	0.00	189.00	28	16,727	0.17%
2023/05/10	1	190.50	0	0.00	191.00	1	16,947	0.01%
2023/05/09	1	191.50	10.2	193.12	192.00	-9.2	17,073	-0.05%
2023/05/08	2	193.25	2	195.00	192.50	0	17,251	0.00%
2023/05/04	2	196.50	2	197.50	196.50	0	18,012	0.00%
2023/05/03	3	201.50	0	0.00	197.00	3	18,098	0.02%
2023/05/02	9	194.17	7	196.28	197.50	2	17,881	0.01%
2023/04/28	0	0.00	3.1	190.50	190.50	-3.1	17,603	-0.02%
2023/04/26	1	175.50	4	174.50	175.50	-3	17,774	-0.02%
2023/04/25	1	176.50	0	0.00	170.00	1	17,824	0.01%
2023/04/21	1	172.50	0	0.00	172.00	1	17,974	0.01%
2023/04/20	5	168.00	3	167.50	167.00	2	18,203	0.01%
2023/04/18	0	170.00	0	0.00	171.50	0	18,811	0.00%
2023/04/17	1	173.00	0	0.00	172.00	1	19,005	0.01%
2023/04/13	2	176.50	2	175.50	173.50	0	19,349	0.00%
2023/04/12	0	175.50	0	0.00	175.00	0	19,500	0.00%
2023/04/11	3	181.17	1	179.00	178.50	2	19,579	0.01%
2023/04/10	11	179.05	11	178.77	178.00	0	19,623	0.00%
2023/04/07	13	171.62	13	170.65	172.00	0	19,333	0.00%
2023/04/06	2.1	172.52	6	172.08	171.00	-3.9	19,087	-0.02%
2023/03/30	2	183.25	2.1	183.05	184.50	-0.1	18,956	0.00%
2023/03/29	0	0.00	4.2	181.31	179.50	-4.2	18,944	-0.02%
2023/03/28	1.2	181.75	0	0.00	182.00	1.2	19,128	0.01%
2023/03/27	1	185.00	1	184.00	185.00	0	19,233	0.00%
2023/03/24	3	185.00	8	183.56	184.00	-5	19,458	-0.03%
2023/03/23	2	180.75	1	180.50	181.00	1	19,549	0.01%
2023/03/22	4	183.63	3	182.00	182.50	1	20,129	0.00%
2023/03/15	3	177.33	5	178.00	174.00	-2	21,596	-0.01%
2023/03/14	7	176.21	5	178.30	174.00	2	21,825	0.01%
2023/03/13	4.1	176.44	9	175.72	176.00	-4.9	21,869	-0.02%
2023/03/10	19.2	180.71	2	180.00	180.00	17.2	21,694	0.08%
2023/03/09	4	203.50	6	202.08	199.50	-2	21,317	-0.01%
2023/03/08	2	199.50	4	200.63	201.00	-2	21,404	-0.01%
2023/03/07	7	208.29	10	206.70	205.00	-3	21,612	-0.01%
2023/03/06	2	197.00	3	200.50	207.50	-1	21,672	0.00%
2023/03/03	4	194.75	3	196.00	192.50	1	21,756	0.00%
2023/03/02	1	194.00	1	193.50	194.50	0	22,171	0.00%
2023/03/01	3	193.00	11	193.00	193.00	-8	22,508	-0.04%
2023/02/24	3.2	193.16	91	198.09	194.50	-87.8	22,873	-0.38%
2023/02/23	0	201.00	0.2	203.46	202.00	-0.2	23,262	0.00%
2023/02/22	5	202.50	0	0.00	202.00	5	24,058	0.02%
2023/02/21	54	206.23	8	209.31	210.00	46	24,129	0.19%
2023/02/20	1	204.00	0	0.00	203.50	1	24,377	0.00%
2023/02/17	3	205.00	2	205.00	206.00	1	25,053	0.00%
2023/02/16	12	205.33	14	205.21	206.00	-2	25,127	-0.01%
2023/02/15	0	0.00	6	192.92	191.00	-6	24,963	-0.02%
2023/02/14	21	198.38	75	196.95	194.00	-54	25,384	-0.21%
2023/02/13	1	192.50	3	195.67	196.50	-2	25,641	-0.01%
2023/02/10	13	195.19	13	193.77	193.00	0	25,850	0.00%
2023/02/09	1	197.00	1	195.50	196.50	0	26,118	0.00%
2023/02/08	3	195.00	1	194.00	193.00	2	26,283	0.01%
2023/02/07	41	190.28	0	0.00	193.00	41	26,566	0.15%
2023/02/06	8	192.56	7	191.50	191.50	1	26,647	0.00%
2023/02/03	16	193.13	11	192.27	190.50	5	26,670	0.02%
2023/02/02	6	188.42	15	188.63	190.50	-9	26,475	-0.03%
2023/02/01	0	0.00	4	176.25	179.00	-4	26,112	-0.02%
2023/01/30	7	175.36	3.2	176.66	173.50	3.8	26,138	0.01%
2023/01/16	0	0.00	2	175.00	176.50	-2	26,111	-0.01%
2023/01/12	13	174.73	1	174.50	172.00	12	26,425	0.05%
2023/01/11	22	174.05	2	173.00	174.00	20	26,403	0.08%
2023/01/10	1	175.50	9	175.39	173.50	-8	26,451	-0.03%
2023/01/09	1	173.00	2	173.00	172.50	-1	26,265	0.00%
2023/01/06	53	171.57	3	169.67	172.00	50	26,179	0.19%
2023/01/05	6	169.33	1	168.00	165.00	5	26,179	0.02%
2023/01/04	0	0.00	2	174.00	170.00	-2	26,238	-0.01%
2023/01/03	19	169.42	3	166.33	170.50	16	26,247	0.06%
2022/12/30	2	163.00	1	164.00	161.00	1	26,196	0.00%
2022/12/29	1	158.00	2	162.00	164.00	-1	26,189	0.00%
2022/12/28	2	163.75	1	163.00	161.00	1	26,216	0.00%
2022/12/26	1	170.00	0	0.00	166.00	1	26,416	0.00%
2022/12/23	3	166.33	3	166.50	167.00	0	26,662	0.00%
2022/12/22	3.4	166.12	2	165.50	169.50	1.4	26,847	0.01%
2022/12/21	1	164.00	2	166.00	164.00	-1	26,905	0.00%
2022/12/20	1.6	164.19	57	166.38	164.00	-55.4	26,953	-0.21%
2022/12/16	2	170.00	0	0.00	168.00	2	27,192	0.01%
2022/12/15	13	176.77	0	0.00	177.00	13	27,037	0.05%
2022/12/14	47	176.21	4	173.25	178.50	43	26,864	0.16%
2022/12/13	7	167.86	3.1	168.63	165.00	3.9	26,294	0.01%
2022/12/12	2	168.25	3	169.50	171.00	-1	26,022	0.00%
2022/12/09	11.1	173.14	13	170.27	170.00	-1.9	25,876	-0.01%
2022/12/08	10	170.30	8	170.19	169.50	2	25,677	0.01%
2022/12/07	3	172.17	3	173.00	172.00	0	25,533	0.00%
2022/12/06	1	181.00	0	0.00	181.50	1	25,368	0.00%
2022/12/02	0	0.00	1	177.00	181.00	-1	25,249	0.00%
2022/12/01	59	182.78	4	179.00	177.50	55	25,343	0.22%
2022/11/30	19	175.76	18	176.56	181.00	1	25,232	0.00%
2022/11/29	14	181.50	8	179.94	177.00	6	25,069	0.02%
2022/11/28	5	181.60	8	182.06	184.00	-3	24,844	-0.01%
2022/11/25	10	176.90	11	178.55	177.50	-1	24,664	0.00%
2022/11/24	7	174.64	5	175.10	178.00	2	24,408	0.01%
2022/11/23	7	167.79	7	167.43	169.00	0	24,076	0.00%
2022/11/22	23	165.78	19	165.63	163.50	4	23,799	0.02%
2022/11/21	46	163.72	46	165.40	164.00	0	23,469	0.00%
2022/11/18	31	173.06	25	176.56	170.00	6	22,849	0.03%
2022/11/17	15	189.00	15	185.83	188.50	0	22,015	0.00%
2022/11/16	10	178.50	2	174.50	182.50	8	21,904	0.04%
2022/11/15	34	181.15	32	182.59	178.50	2	21,782	0.01%
2022/11/14	9	192.72	9	193.56	193.50	0	21,755	0.00%
2022/11/11	6	191.67	3	191.33	189.50	3	22,085	0.01%
2022/11/10	30	189.10	35	190.50	185.00	-5	21,815	-0.02%
2022/11/09	16	197.84	4	198.50	195.00	12	21,644	0.06%
2022/11/08	11	210.09	3	209.83	203.00	8	21,457	0.04%
2022/11/07	11	209.91	9	211.00	208.00	2	21,297	0.01%
2022/11/04	8	212.63	8	210.25	217.00	0	20,999	0.00%
2022/11/03	1	206.50	1	209.00	212.50	0	20,765	0.00%
2022/11/02	10	199.25	13	200.04	200.50	-3	20,781	-0.01%
2022/11/01	0	202.00	0	0.00	202.00	0	20,920	0.00%
2022/10/31	7	207.50	8	205.75	205.50	-1	20,907	0.00%
2022/10/28	17	203.47	22	198.86	207.00	-5	20,928	-0.02%
2022/10/27	6	188.75	5	193.40	196.00	1	20,654	0.00%
2022/10/26	5	184.40	2	184.50	186.00	3	20,510	0.01%
2022/10/25	16	181.09	16	183.97	182.50	0	20,514	0.00%
2022/10/24	14	187.43	14	185.71	185.00	0	20,460	0.00%
2022/10/21	25	189.90	15	187.83	183.50	10	20,432	0.05%
2022/10/20	16	194.56	17	195.26	200.50	-1	20,179	0.00%
2022/10/19	6	206.17	6	203.75	201.00	0	20,098	0.00%
2022/10/18	8	207.38	8	206.31	205.00	0	20,078	0.00%
2022/10/17	18	196.67	17	200.06	205.00	1	20,107	0.00%
2022/10/14	9	207.00	7	207.79	206.50	2	19,989	0.01%
2022/10/13	5	202.60	7	199.93	200.00	-2	19,795	-0.01%
2022/10/12	7	205.00	5	202.30	207.00	2	19,691	0.01%
2022/10/11	7	206.43	2	216.00	201.00	5	19,656	0.03%
2022/10/07	6	220.67	5	217.60	221.00	1	19,904	0.01%
2022/10/05	4	222.00	5	218.90	219.00	-1	20,750	0.00%
2022/10/04	12	215.00	14	216.43	218.50	-2	21,066	-0.01%
2022/10/03	8	208.13	8	208.94	209.00	0	21,333	0.00%
2022/09/30	22	209.34	22	204.98	212.00	0	21,793	0.00%
2022/09/29	2	209.00	0	0.00	206.50	2	22,711	0.01%
2022/09/28	5	206.50	0	0.00	205.50	5	23,035	0.02%
2022/09/27	3	218.33	2	216.75	219.00	1	23,768	0.00%
2022/09/26	2	217.25	2	217.75	215.50	0	24,268	0.00%
2022/09/19	2	233.50	0	0.00	234.00	2	25,194	0.01%
2022/09/16	4	237.50	2	233.50	234.50	2	25,504	0.01%
2022/09/15	1	246.50	1	242.50	240.00	0	26,060	0.00%
2022/09/14	3	241.17	2	242.75	242.50	1	26,125	0.00%
2022/09/13	2	246.00	7	248.57	248.50	-5	26,249	-0.02%
2022/09/08	1	237.50	1	240.50	240.50	0	26,324	0.00%
2022/09/07	2	227.50	3	226.33	228.50	-1	26,382	0.00%
2022/09/06	10	235.50	10	238.50	232.50	0	26,387	0.00%
2022/09/05	11	242.36	10	244.00	243.00	1	26,468	0.00%
2022/09/02	5	241.10	4	239.38	242.00	1	26,588	0.00%
2022/09/01	0	0.00	1	231.50	233.50	-1	26,784	0.00%
2022/08/31	5	243.60	16	241.13	239.50	-11	26,958	-0.04%
2022/08/30	3	240.00	2	242.50	247.00	1	26,980	0.00%
2022/08/29	4	234.88	3	236.00	240.50	1	27,013	0.00%
2022/08/25	2	244.50	3	246.33	244.00	-1	27,195	0.00%
2022/08/24	3	245.33	1	245.00	241.00	2	27,382	0.01%
2022/08/23	9	240.56	6	239.58	243.50	3	27,788	0.01%
2022/08/22	4	244.75	3	246.00	243.50	1	28,218	0.00%
2022/08/19	19	249.82	13	248.04	241.50	6	28,532	0.02%
2022/08/18	4	226.75	12	225.04	238.00	-8	28,229	-0.03%
2022/08/17	7	216.86	9	217.39	216.50	-2	28,012	-0.01%
2022/08/16	2	217.00	3	218.00	217.00	-1	28,013	0.00%
2022/08/15	6	207.08	6	208.67	211.50	0	28,004	0.00%
2022/08/12	8	197.00	8	197.31	198.00	0	28,163	0.00%
2022/08/11	9	200.33	8	200.13	197.00	1	28,840	0.00%
2022/08/10	0	0.00	1	197.00	196.50	-1	29,292	0.00%
2022/08/09	29	197.43	28	196.55	201.00	1	29,733	0.00%
2022/08/08	2	197.00	7	199.50	205.00	-5	29,733	-0.02%
2022/08/05	2	188.75	2.1	189.69	195.00	-0.1	29,821	0.00%
2022/08/04	4	185.25	3	184.83	188.00	1	29,883	0.00%
2022/08/03	11	184.00	6	180.92	181.00	5	30,183	0.02%
2022/08/02	9	184.11	6	185.58	186.00	3	30,199	0.01%
2022/08/01	5	190.90	3.1	191.48	189.50	1.9	30,270	0.01%
2022/07/29	16	193.75	15	193.87	195.50	1	30,443	0.00%
2022/07/28	20	191.98	15	192.47	191.00	5	30,465	0.02%
2022/07/27	9	185.39	13	185.12	187.00	-4	30,360	-0.01%
2022/07/26	2	187.00	2	187.75	186.50	0	30,392	0.00%
2022/07/25	3	184.33	22	186.50	185.50	-19	30,679	-0.06%
2022/07/22	1	187.50	4	190.00	188.00	-3	30,740	-0.01%
2022/07/21	8	184.25	7	185.36	186.00	1	30,751	0.00%
2022/07/20	12	183.13	7	180.14	180.50	5	30,838	0.02%
2022/07/19	18	177.22	6	175.75	174.50	12	30,855	0.04%
2022/07/18	3	175.83	3	177.50	176.00	0	30,902	0.00%
2022/07/15	10	173.00	11	174.45	176.50	-1	30,939	0.00%
2022/07/14	25	173.46	25	166.10	175.50	0	30,749	0.00%
2022/07/13	18	172.83	18	171.14	166.00	0	30,353	0.00%
2022/07/12	31	164.98	28	163.50	168.50	3	29,951	0.01%
2022/07/11	11	168.36	11	170.00	166.50	0	29,701	0.00%
2022/07/08	19	168.87	10	170.10	170.50	9	29,604	0.03%
2022/07/07	15	163.83	16	160.41	168.00	-1	29,163	0.00%
2022/07/06	5	161.20	7	161.57	160.50	-2	28,192	-0.01%
2022/07/05	11	165.86	9	168.00	162.00	2	27,920	0.01%
2022/07/04	28	165.45	27	165.80	170.00	1	27,225	0.00%
2022/07/01	15	175.97	7	175.29	170.00	8	26,936	0.03%
2022/06/30	16	195.19	15	194.50	188.50	1	26,824	0.00%
2022/06/29	9	203.89	11	205.00	209.00	-2	26,768	-0.01%
2022/06/28	4	202.00	9	203.67	205.00	-5	27,221	-0.02%
2022/06/27	0	0.00	1	203.50	204.00	-1	27,511	0.00%
2022/06/24	11	197.64	5	197.60	196.00	6	27,640	0.02%
2022/06/23	15	199.10	19	197.32	197.00	-4	27,833	-0.01%
2022/06/22	15	188.60	13	189.92	188.50	2	28,270	0.01%
2022/06/21	4	192.25	6	195.08	199.00	-2	28,926	-0.01%
2022/06/20	11	200.27	10	201.50	192.50	1	29,007	0.00%
2022/06/17	4	195.75	4	197.00	204.50	0	29,177	0.00%
2022/06/16	16	208.91	16	209.59	201.00	0	28,823	0.00%
2022/06/15	2	208.00	2	210.50	203.50	0	29,010	0.00%
2022/06/14	12	205.83	13	206.31	211.00	-1	29,119	0.00%
2022/06/13	7	212.79	4	208.50	208.50	3	28,965	0.01%
2022/06/10	19	212.45	24	215.17	219.00	-5	28,896	-0.02%
2022/06/09	5	207.60	6	210.42	212.00	-1	28,690	0.00%
2022/06/08	8	200.25	7	202.64	206.50	1	28,613	0.00%
2022/06/07	3	199.00	4	197.88	200.50	-1	28,659	0.00%
2022/06/06	12	203.54	3	203.50	202.50	9	28,801	0.03%
2022/06/02	1	207.50	6	209.75	209.00	-5	28,755	-0.02%
2022/06/01	1	213.00	2	210.50	209.50	-1	28,898	0.00%
2022/05/31	1	204.00	1	209.00	203.00	0	28,582	0.00%
2022/05/30	9	210.83	5	207.00	207.00	4	28,155	0.01%
2022/05/27	13	201.92	10	203.50	212.50	3	27,660	0.01%
2022/05/26	1	202.00	2	200.50	198.00	-1	27,239	0.00%
2022/05/25	15	195.70	16	191.41	195.00	-1	28,257	0.00%
2022/05/23	12	197.08	11	198.59	194.50	1	28,328	0.00%
2022/05/20	19	198.58	6	198.50	200.50	13	28,185	0.05%
2022/05/19	16	190.31	18	194.47	200.50	-2	27,834	-0.01%
2022/05/18	6	189.58	1	193.50	193.50	5	27,147	0.02%
2022/05/17	1	178.00	1	182.50	186.50	0	26,881	0.00%
2022/05/16	4	174.75	4	176.13	178.50	0	26,522	0.00%
2022/05/13	1	165.00	1	162.00	169.00	0	26,300	0.00%
2022/05/12	12	169.42	0	0.00	165.50	12	26,146	0.05%
2022/05/11	7	178.50	0	0.00	173.00	7	26,127	0.03%
2022/05/09	4	172.00	4	169.50	170.00	0	26,308	0.00%
2022/05/06	4	167.00	1	170.00	172.50	3	26,350	0.01%
2022/05/04	3	167.67	1	171.00	167.00	2	26,359	0.01%
2022/04/29	2	173.50	0	0.00	174.00	2	26,523	0.01%
2022/04/28	1	171.50	1	173.50	169.50	0	26,444	0.00%
2022/04/27	2	173.00	1	175.00	175.00	1	26,567	0.00%
2022/04/25	0	0.00	1	169.00	169.50	-1	26,938	0.00%
2022/04/22	2	182.50	2	180.25	180.50	0	26,942	0.00%
2022/04/21	0	0.00	12	186.50	185.00	-12	27,071	-0.04%
2022/04/20	3	184.00	2	183.25	179.00	1	27,297	0.00%
2022/04/19	1	176.50	0	0.00	177.00	1	27,306	0.00%
2022/04/18	0	0.00	1	173.00	169.50	-1	27,393	0.00%
2022/04/15	14	173.07	12	175.50	170.50	2	27,735	0.01%
2022/04/14	10	176.40	9	178.67	179.50	1	28,304	0.00%
2022/04/13	7	172.43	7	172.21	173.00	0	28,427	0.00%
2022/04/12	15	168.30	14	168.96	169.50	1	28,619	0.00%
2022/04/11	15	168.50	15	171.50	168.00	0	28,722	0.00%
2022/04/08	10	175.00	10	173.60	174.50	0	28,998	0.00%
2022/04/07	0	0.00	1	168.00	168.00	-1	28,841	0.00%
2022/04/06	52	180.85	51	174.50	176.50	1	28,591	0.00%
2022/04/01	10	179.35	9	179.78	180.50	1	28,306	0.00%
2022/03/31	7	185.14	6	185.33	185.00	1	28,140	0.00%
2022/03/30	5	180.20	6	180.83	179.50	-1	28,215	0.00%
2022/03/29	6	176.50	5	177.50	179.50	1	27,933	0.00%
2022/03/28	3	179.50	2	172.50	181.50	1	27,650	0.00%
2022/03/25	26	176.04	20	174.03	177.00	6	27,280	0.02%
2022/03/24	11	165.32	14.5	160.72	172.50	-3.5	26,557	-0.01%
2022/03/23	27	155.93	27	155.17	157.00	0	25,865	0.00%
2022/03/22	12	147.83	18	148.69	153.00	-6	26,108	-0.02%
2022/03/21	2	144.50	0	0.00	144.50	2	25,879	0.01%
2022/03/18	6	142.50	6	143.75	145.50	0	26,077	0.00%
2022/03/17	2	141.50	1	136.00	140.00	1	25,941	0.00%
2022/03/16	7	128.71	5	129.70	130.00	2	25,870	0.01%
2022/03/15	46	128.37	30	129.78	126.50	16	26,235	0.06%
2022/03/14	53	133.53	60	131.08	136.00	-7	26,500	-0.03%
2022/03/11	29	129.83	7	132.43	132.00	22	26,591	0.08%
2022/03/10	35	133.20	51	134.45	131.00	-16	26,570	-0.06%
2022/03/09	40	133.99	46	132.65	134.50	-6	26,616	-0.02%
2022/03/08	14	131.11	3	136.50	130.00	11	26,447	0.04%
2022/03/07	4.6	139.35	11	137.55	138.00	-6.4	26,398	-0.02%
2022/03/04	10	143.50	3	147.67	147.00	7	26,573	0.03%
2022/03/03	1	149.50	0	0.00	146.50	1	26,961	0.00%
2022/03/02	22	147.91	0.3	147.50	146.50	21.7	27,141	0.08%
2022/03/01	1	151.00	1	151.50	150.00	0	27,201	0.00%
2022/02/25	7	151.21	56	149.98	147.50	-49	27,962	-0.18%
2022/02/24	3	149.50	1	153.50	147.00	2	26,920	0.01%
2022/02/23	1	150.50	1	152.50	152.50	0	27,583	0.00%
2022/02/22	46	147.95	1	146.50	146.00	45	28,880	0.16%
2022/02/21	3	149.00	2	148.25	149.00	1	28,897	0.00%
2022/02/18	19	146.55	17	145.44	146.00	2	28,964	0.01%
2022/02/17	1	146.00	2	144.75	146.00	-1	28,875	0.00%
2022/02/16	5	141.80	4	142.00	140.50	1	28,656	0.00%
2022/02/15	2.5	138.20	70	138.86	138.00	-67.5	28,612	-0.24%
2022/02/11	51	149.00	50	148.50	148.50	1	28,145	0.00%
2022/02/10	57	158.30	5	157.40	152.00	52	28,105	0.19%
2022/02/09	0	0.00	3	158.50	156.50	-3	27,722	-0.01%
2022/02/07	1	152.50	1	154.00	157.50	0	27,610	0.00%
2022/01/26	4	147.25	4	148.25	146.50	0	27,338	0.00%
2022/01/25	2	150.75	3	148.50	147.50	-1	27,662	0.00%
2022/01/24	145	153.40	145	153.92	154.50	0	27,855	0.00%	大買/大賣/
2022/01/21	72	156.44	72	153.99	153.00	0	27,721	0.00%
2022/01/20	52	155.51	52	157.94	155.50	0	27,787	0.00%
2022/01/19	78	158.09	77	159.50	160.00	1	27,546	0.00%
2022/01/18	12	154.42	13	157.12	157.50	-1	27,586	0.00%
2022/01/17	92	150.95	92.5	152.36	153.00	-0.5	27,342	0.00%
2022/01/14	70	144.26	69	145.56	149.50	1	27,570	0.00%
2022/01/13	20.5	142.88	32.1	140.41	145.50	-11.6	27,268	-0.04%
2022/01/12	3	142.67	51	146.38	146.00	-48	26,742	-0.18%
2022/01/11	0	0.00	20	149.50	148.00	-20	26,472	-0.08%
2022/01/10	101	144.76	102	148.48	147.00	-1	26,245	0.00%	大買/大賣/
2022/01/07	52	155.01	133	156.17	150.00	-81	25,915	-0.31%	大賣/
2022/01/06	10	156.55	15	155.77	158.50	-5	25,141	-0.02%
2022/01/05	15	156.93	10	158.80	152.00	5	24,830	0.02%
2022/01/04	67	156.64	66	156.47	156.50	1	24,805	0.00%
2022/01/03	119	157.32	117	158.89	155.00	2	24,513	0.01%	大買/大賣/
2021/12/30	11	148.59	12	146.88	151.00	-1	23,918	0.00%
2021/12/29	1	145.50	1	147.00	146.00	0	23,910	0.00%
2021/12/27	11	148.00	6	147.50	146.50	5	23,982	0.02%
2021/12/24	101	150.02	36	151.39	148.00	65	23,720	0.27%	大買/
2021/12/23	36	141.92	0	0.00	142.50	36	22,952	0.16%
2021/12/22	5	137.10	32	138.47	138.00	-27	23,031	-0.12%
2021/12/21	43	136.10	43	136.83	136.50	0	23,073	0.00%
2021/12/20	32	137.41	6	134.83	134.00	26	23,026	0.11%
2021/12/17	33	141.98	146	143.68	143.00	-113	23,008	-0.49%	大賣/鉅額交易
2021/12/16	30	141.92	36	140.65	143.00	-6	22,816	-0.03%
2021/12/15	10	133.45	10	134.50	135.00	0	22,129	0.00%
2021/12/14	54	133.74	47	132.34	135.00	7	21,914	0.03%
2021/12/13	127	137.20	61	138.47	135.00	66	21,607	0.31%	大買/
2021/12/10	19	133.50	16	131.16	136.00	3	21,243	0.01%
2021/12/09	65	133.45	21	134.62	131.50	44	20,944	0.21%
2021/12/08	77.1	131.50	32	131.47	133.00	45.1	20,495	0.22%
2021/12/07	9	124.67	51	124.25	129.00	-42	20,086	-0.21%
2021/12/06	42	121.70	8	122.50	123.00	34	19,850	0.17%
2021/12/03	13	124.54	15	122.23	127.00	-2	19,809	-0.01%
2021/12/02	17	120.44	12	121.71	118.00	5	19,497	0.03%
2021/12/01	9	120.33	1	119.50	122.00	8	19,303	0.04%
2021/11/30	15	123.47	23	124.02	125.50	-8	19,069	-0.04%
2021/11/29	1	115.50	0	0.00	123.00	1	18,690	0.01%
2021/11/26	5	117.70	15	117.20	116.50	-10	18,253	-0.05%
2021/11/25	3	121.33	1	122.50	124.00	2	18,128	0.01%
2021/11/24	39	127.59	36	125.54	121.50	3	18,025	0.02%
2021/11/23	1	118.50	0	0.00	122.00	1	17,380	0.01%
2021/11/22	28	118.41	127	120.85	121.00	-99	17,102	-0.58%	大賣/
2021/11/19	4	114.63	35	113.93	117.00	-31	16,077	-0.19%
2021/11/17	21	95.49	16	95.53	97.00	5	14,477	0.03%
2021/11/16	5	93.08	3	92.63	93.00	2	14,555	0.01%
2021/11/15	2	93.30	1	93.10	92.90	1	14,594	0.01%
2021/11/12	3	94.17	1	92.70	94.00	2	14,618	0.01%
2021/11/11	1	92.10	1	92.50	91.30	0	14,472	0.00%
2021/11/10	1	89.50	0	0.00	90.40	1	14,615	0.01%
2021/11/09	0	0.00	5	92.80	90.40	-5	14,599	-0.03%
2021/11/08	3	88.67	2	88.80	88.30	1	14,387	0.01%
2021/11/05	10	88.15	9	89.36	93.40	1	14,490	0.01%
2021/11/04	13	93.18	32	91.47	90.60	-19	14,242	-0.13%
2021/11/02	0	0.00	1	98.00	93.10	-1	14,258	-0.01%
2021/11/01	1	95.60	1	95.80	95.60	0	13,772	0.00%
2021/10/29	0	0.00	2	91.40	91.90	-2	13,483	-0.01%
2021/10/28	10	90.60	57	91.85	90.90	-47	13,464	-0.35%
2021/10/26	1	88.00	1	90.60	88.30	0	13,181	0.00%
2021/10/22	0	0.00	3	85.57	86.60	-3	12,899	-0.02%
2021/10/18	1	79.20	0	0.00	80.50	1	12,887	0.01%
2021/10/15	0	0.00	1	79.00	79.00	-1	13,101	-0.01%
2021/10/06	2	73.35	2	71.15	70.70	0	13,536	0.00%
2021/10/05	73	66.03	0	0.00	70.60	73	13,501	0.54%
2021/10/04	10	69.90	0	0.00	69.00	10	13,401	0.07%
2021/09/27	0	0.00	4	81.90	82.40	-4	13,539	-0.03%
2021/09/14	0	0.00	1	78.10	78.10	-1	13,889	-0.01%
2021/09/08	0	0.00	5	76.98	76.30	-5	14,439	-0.03%
2021/09/02	14	78.26	14	75.80	75.80	0	14,745	0.00%
2021/09/01	3	78.50	0	0.00	78.50	3	14,701	0.02%
2021/08/31	2	78.50	2	77.40	78.30	0	14,683	0.00%
2021/08/30	10	81.10	0	0.00	80.50	10	14,568	0.07%
2021/08/27	0	0.00	4	82.55	82.40	-4	14,439	-0.03%
2021/08/26	0	0.00	10	78.15	80.30	-10	14,087	-0.07%
2021/08/25	1	75.50	6	76.55	77.00	-5	14,095	-0.04%
2021/08/24	1	75.90	1	75.90	76.00	0	14,144	0.00%
2021/08/20	1	77.10	11	74.77	77.20	-10	13,897	-0.07%
2021/08/19	5	74.20	0	0.00	73.00	5	13,602	0.04%
2021/08/16	6	72.07	0	0.00	76.20	6	13,559	0.04%
2021/08/13	5	76.72	0	0.00	76.00	5	13,425	0.04%
2021/08/12	2	77.35	1	78.20	78.80	1	13,651	0.01%
2021/08/11	15	78.02	0	0.00	77.20	15	13,660	0.11%
2021/08/09	2	81.30	3	81.90	80.90	-1	13,602	-0.01%
2021/08/04	101	89.25	110	87.75	88.20	-9	13,790	-0.07%	大買/大賣/
2021/08/03	1	87.00	1	85.30	87.80	0	13,794	0.00%
2021/08/02	8	82.75	0	0.00	83.10	8	13,646	0.06%
2021/07/30	10	81.80	0	0.00	80.60	10	13,528	0.07%
2021/07/29	110	82.55	45	83.16	83.10	65	13,469	0.48%	大買/
2021/07/28	22	81.03	10	82.00	82.20	12	13,456	0.09%
2021/07/27	82	88.83	15	86.47	85.10	67	13,395	0.50%
2021/07/26	20	88.80	45	87.43	89.70	-25	13,392	-0.19%
2021/07/23	0	0.00	21	87.10	87.20	-21	13,495	-0.16%
2021/07/22	0	0.00	1	88.80	86.70	-1	13,627	-0.01%
2021/07/21	1	87.00	0	0.00	84.70	1	13,517	0.01%
2021/07/20	2	93.50	8	92.83	91.70	-6	13,586	-0.04%
2021/07/19	0	0.00	40	86.20	89.60	-40	13,331	-0.30%
2021/07/16	0	0.00	20	83.20	83.00	-20	13,088	-0.15%
2021/07/15	1	85.20	20	85.20	83.80	-19	13,148	-0.14%
2021/07/14	45	85.43	20	85.60	85.10	25	13,153	0.19%
2021/07/13	40	87.50	72	86.13	85.80	-32	13,029	-0.25%
2021/07/09	2	83.00	0	0.00	83.20	2	12,932	0.02%
2021/07/08	15	81.43	0	0.00	82.10	15	12,967	0.12%
2021/07/07	1	81.70	1	80.70	81.60	0	12,863	0.00%
2021/07/06	58	83.21	3	81.90	80.10	55	12,696	0.43%
2021/07/05	0	0.00	1	75.80	77.50	-1	12,519	-0.01%
2021/07/02	10	74.00	0	0.00	74.20	10	12,507	0.08%
2021/07/01	15	75.14	0	0.00	74.20	15	12,619	0.12%
2021/06/30	11	74.03	6	73.85	74.60	5	12,526	0.04%
2021/06/29	20	74.60	4	75.70	74.10	16	12,405	0.13%
2021/06/28	11	75.34	1	75.30	75.60	10	12,425	0.08%
2021/06/25	12	73.08	0	0.00	73.40	12	12,329	0.10%
2021/06/24	1	72.60	0	0.00	73.50	1	12,357	0.01%
2021/06/23	10	73.80	19	75.28	74.80	-9	12,292	-0.07%
2021/06/22	4	72.95	28	73.16	72.40	-24	12,022	-0.20%
2021/06/21	11	69.83	10	70.60	70.40	1	11,687	0.01%
2021/06/18	10	69.90	30	71.60	70.60	-20	11,698	-0.17%
2021/06/17	10	71.55	15	70.92	71.20	-5	11,722	-0.04%
2021/06/15	4	67.00	0	0.00	67.80	4	11,687	0.03%
2021/06/10	2	64.45	1	64.10	64.00	1	11,777	0.01%
2021/06/09	20	64.85	5	64.90	65.00	15	11,889	0.13%
2021/06/08	1	64.70	41	64.83	64.80	-40	11,937	-0.34%
2021/06/07	15	64.27	0	0.00	64.10	15	11,934	0.13%
2021/06/04	10	64.50	0	0.00	64.30	10	11,845	0.08%
2021/06/03	12	65.35	0	0.00	65.80	12	11,859	0.10%
2021/06/02	4	65.40	15	64.53	64.30	-11	11,861	-0.09%
2021/06/01	5	63.20	0	0.00	64.00	5	11,763	0.04%
2021/05/28	2	61.15	0	0.00	61.50	2	11,730	0.02%
2021/05/27	3	61.23	0	0.00	60.80	3	11,814	0.03%
2021/05/26	2	61.75	33	62.03	62.00	-31	11,829	-0.26%
2021/05/25	20	60.35	16	60.96	62.10	4	11,766	0.03%
2021/05/21	3	57.50	0	0.00	57.60	3	11,816	0.03%
2021/05/20	4	57.78	1	59.80	57.50	3	11,905	0.03%
2021/05/19	3	55.23	0	0.00	56.80	3	11,823	0.03%
2021/05/14	2	56.80	0	0.00	56.80	2	11,978	0.02%
2021/05/13	0	0.00	1	53.50	55.20	-1	11,918	-0.01%
2021/05/12	10	54.30	1	55.70	54.50	9	11,847	0.08%
2021/05/10	1	59.90	0	0.00	59.90	1	12,020	0.01%
2021/05/04	0	0.00	26	60.05	60.50	-26	12,696	-0.20%
2021/04/29	2	69.00	3	67.60	66.40	-1	12,823	-0.01%
2021/04/28	22	66.36	0	0.00	65.70	22	12,537	0.18%
2021/04/27	5	62.80	0	0.00	62.30	5	12,354	0.04%
2021/04/26	0	0.00	20	62.95	62.80	-20	12,303	-0.16%
2021/04/23	20	61.25	2	60.65	61.40	18	11,914	0.15%
2021/04/22	10	57.00	2	56.70	55.90	8	11,783	0.07%
2021/04/21	15	58.43	0	0.00	57.30	15	11,799	0.13%
2021/04/20	1	55.80	1	57.30	57.40	0	11,736	0.00%
2021/04/19	0	0.00	1	55.80	55.60	-1	11,704	-0.01%
2021/04/15	0	0.00	5	55.38	56.00	-5	11,723	-0.04%
2021/04/13	0	0.00	1	54.89	54.00	-1	11,682	-0.01%
2021/04/12	0	0.00	0	55.10	54.60	0	12,037	0.00%
2021/04/09	5	55.40	6	55.28	55.30	-1	12,358	-0.01%
2021/04/08	1	56.90	0	0.00	57.00	1	12,227	0.01%
2021/04/07	0	0.00	0	56.80	56.70	0	12,186	0.00%
2021/04/06	1	54.90	0	0.00	54.90	1	12,081	0.01%
2021/04/01	6.1	54.82	0	0.00	55.00	6.1	12,093	0.05%
2021/03/31	1	55.10	3	55.13	55.10	-2	12,061	-0.02%
2021/03/30	1	54.30	0	0.00	54.20	1	12,004	0.01%
2021/03/29	1	54.50	2	54.80	54.20	-1	12,152	-0.01%
2021/03/26	0	0.00	2	54.30	54.50	-2	12,295	-0.02%
2021/03/24	2	53.70	1	54.00	54.30	1	12,934	0.01%
2021/03/23	1	54.00	15	53.70	53.40	-14	13,027	-0.11%
2021/03/22	1	54.60	5	54.66	54.70	-4	13,350	-0.03%
2021/03/19	2	53.70	0	0.00	54.80	2	13,461	0.01%
2021/03/18	0	0.00	2	53.90	53.90	-2	13,316	-0.02%
2021/03/17	1	53.00	1	54.30	52.60	0	13,694	0.00%
2021/03/16	6	52.27	6	53.40	53.50	0	13,719	0.00%
2021/03/15	0	0.00	3	51.40	52.10	-3	13,566	-0.02%
2021/03/12	1	49.80	1	50.10	50.40	0	13,435	0.00%
2021/03/11	2	49.40	0	0.00	51.10	2	13,364	0.01%
2021/03/10	0	0.00	2	49.80	49.20	-2	13,455	-0.01%
2021/03/09	3	49.10	0	0.00	49.40	3	13,567	0.02%
2021/03/05	0	0.00	3	49.00	49.00	-3	13,605	-0.02%
2021/03/02	12	52.20	0	0.00	50.80	12	13,458	0.09%
2021/02/24	0	0.00	5	50.60	49.70	-5	13,605	-0.04%
2021/02/18	0	0.00	1	52.40	52.60	-1	13,480	-0.01%
2021/02/17	1	49.30	1	49.90	49.35	0	13,096	0.00%
2021/02/05	1	48.10	0	0.00	48.05	1	12,921	0.01%
2021/02/04	2	48.83	1	48.90	48.50	1	12,838	0.01%
2021/02/03	17	49.86	28	49.30	49.90	-11	12,713	-0.09%
2021/02/02	1	49.75	11	50.30	49.60	-10	12,568	-0.08%
2021/02/01	33	50.24	7	50.39	50.50	26	12,400	0.21%
2021/01/29	0	0.00	1	49.50	49.10	-1	11,970	-0.01%
2021/01/27	1	50.30	0	0.00	49.55	1	11,599	0.01%
2021/01/25	3	47.50	0	0.00	48.60	3	11,053	0.03%
2021/01/22	0	0.00	3	47.80	48.10	-3	10,747	-0.03%
2021/01/20	1	44.30	5	43.84	43.35	-4	10,307	-0.04%
2021/01/15	1	44.90	1	44.80	44.30	0	10,066	0.00%
2021/01/14	1	45.70	0	0.00	45.25	1	9,898	0.01%
2021/01/13	0	0.00	7	46.00	46.05	-7	9,753	-0.07%
2021/01/12	1	46.20	0	0.00	46.30	1	9,641	0.01%
2021/01/08	10	48.35	30	47.40	47.45	-20	9,504	-0.21%
2021/01/07	1	48.50	30	48.16	48.15	-29	9,418	-0.31%
2021/01/06	2	47.85	1	47.55	47.05	1	9,411	0.01%
2021/01/05	24	49.11	20	48.50	49.00	4	9,338	0.04%
2021/01/04	51	47.59	29	47.45	48.50	22	8,979	0.24%
2020/12/29	0	0.00	1	45.55	45.65	-1	8,427	-0.01%
2020/12/28	0	0.00	2	46.68	46.65	-2	8,355	-0.02%
2020/12/25	0	0.00	3	45.10	45.30	-3	8,273	-0.04%
2020/12/24	5	45.55	1	46.10	45.45	4	8,225	0.05%
2020/12/22	3	46.20	0	0.00	45.50	3	8,084	0.04%
2020/12/21	0	0.00	2	47.50	48.20	-2	7,859	-0.03%
2020/12/18	7	47.45	3	47.98	46.10	4	7,645	0.05%
2020/12/17	18	46.24	0	0.00	46.30	18	7,137	0.25%
2020/12/16	7	46.54	52	45.46	46.90	-45	6,983	-0.64%
2020/12/15	20	43.80	0	0.00	43.80	20	6,570	0.30%
2020/12/14	1	45.00	2	45.58	46.00	-1	6,367	-0.02%
2020/12/11	133	46.03	102	44.92	45.40	31	6,225	0.50%	大買/大賣/
2020/12/10	3	43.32	5	42.59	43.45	-2	5,707	-0.04%
2020/12/09	0	0.00	10	42.29	42.20	-10	5,573	-0.18%
2020/12/07	0	0.00	1	42.90	42.90	-1	5,773	-0.02%
2020/12/04	6	43.60	0	0.00	43.05	6	5,885	0.10%
2020/12/03	0	0.00	7	43.14	42.75	-7	5,731	-0.12%
2020/12/02	3	43.10	0	0.00	42.55	3	5,636	0.05%
2020/12/01	0	0.00	4	42.00	42.50	-4	5,581	-0.07%
2020/11/25	11	42.27	10	41.25	41.90	1	5,880	0.02%
2020/11/24	6	42.23	0	0.00	42.10	6	6,174	0.10%
2020/11/23	0	0.00	3	42.78	42.80	-3	6,054	-0.05%
2020/11/20	17	41.19	10	41.60	41.90	7	5,885	0.12%
2020/11/19	10	39.90	10	40.80	40.70	0	5,592	0.00%
2020/11/18	0	0.00	1	40.00	39.95	-1	5,521	-0.02%
2020/11/17	2	39.13	0	0.00	38.90	2	5,601	0.04%
2020/11/12	1	39.80	0	0.00	39.35	1	6,406	0.02%
2020/11/06	0	0.00	3	39.77	39.30	-3	7,464	-0.04%
2020/11/05	0	0.00	13	40.20	39.30	-13	7,547	-0.17%
2020/11/02	1	37.80	0	0.00	38.60	1	7,743	0.01%
2020/10/30	1	38.40	0	0.00	38.25	1	7,765	0.01%
2020/10/29	1	38.45	0	0.00	39.05	1	7,884	0.01%
2020/10/28	0	0.00	1	39.30	39.20	-1	7,902	-0.01%
2020/10/22	0	0.00	9	38.74	39.10	-9	8,123	-0.11%
2020/10/16	1	38.90	0	0.00	38.60	1	8,510	0.01%
2020/10/12	1	37.55	0	0.00	37.50	1	8,885	0.01%
2020/10/07	5	38.80	0	0.00	38.70	5	9,186	0.05%
2020/09/25	5	38.33	0	0.00	37.60	5	10,413	0.05%
2020/09/23	5	39.76	0	0.00	39.55	5	10,802	0.05%
2020/09/22	1	39.80	0	0.00	40.05	1	11,084	0.01%
2020/09/21	2	40.25	8	40.18	40.20	-6	11,099	-0.05%
2020/09/18	2	40.75	0	0.00	40.70	2	11,199	0.02%
2020/09/17	2	41.03	0	0.00	40.85	2	11,195	0.02%
2020/09/15	0	0.00	1	42.15	41.65	-1	11,338	-0.01%
2020/09/14	0	0.00	6	41.68	41.70	-6	11,693	-0.05%
2020/09/10	2	42.20	7	41.37	40.80	-5	12,189	-0.04%
2020/09/08	1	39.95	8	39.87	40.00	-7	11,968	-0.06%
2020/09/07	6	40.07	0	0.00	40.10	6	12,136	0.05%
2020/09/04	5	40.30	0	0.00	40.65	5	12,307	0.04%
2020/09/03	1	41.35	0	0.00	41.00	1	12,619	0.01%
2020/09/02	0	0.00	1	41.55	41.15	-1	13,279	-0.01%
2020/08/31	2	41.55	0	0.00	41.20	2	13,354	0.01%
2020/08/28	16	41.69	22	41.74	41.40	-6	13,442	-0.04%
2020/08/21	0	0.00	2	38.10	38.50	-2	14,062	-0.01%
2020/08/20	7	38.60	7	38.49	38.50	0	14,188	0.00%
2020/08/19	13	41.23	6	40.28	40.10	7	14,272	0.05%
2020/08/18	6	42.60	0	0.00	41.20	6	14,805	0.04%
2020/08/17	5	43.65	5	44.50	43.50	0	15,335	0.00%
2020/08/14	6	43.48	5	44.00	43.55	1	15,665	0.01%
2020/08/13	9	44.01	12	42.28	44.00	-3	16,035	-0.02%
2020/08/11	5	41.00	0	0.00	41.30	5	15,714	0.03%
2020/08/10	21	41.07	0	0.00	40.60	21	15,931	0.13%
2020/08/06	1	41.70	0	0.00	41.10	1	16,466	0.01%
2020/07/27	0	0.00	5	40.85	40.55	-5	17,835	-0.03%
2020/07/22	0	0.00	1	42.25	42.80	-1	18,107	-0.01%
2020/07/21	0	0.00	1	41.70	41.50	-1	17,986	-0.01%
2020/07/20	1	39.05	0	0.00	39.65	1	17,840	0.01%
2020/07/16	0	0.00	1	43.25	43.25	-1	17,635	-0.01%
2020/07/15	1	42.70	0	0.00	42.50	1	17,423	0.01%
2020/07/13	5	43.55	0	0.00	44.50	5	17,295	0.03%
2020/07/10	0	0.00	1	41.85	42.50	-1	17,133	-0.01%
2020/07/09	1	40.90	0	0.00	41.95	1	16,925	0.01%
2020/07/07	2	44.00	9	43.75	43.50	-7	16,597	-0.04%
2020/07/06	1	44.80	3	44.20	44.00	-2	16,597	-0.01%
2020/07/03	3	43.47	6	43.40	43.00	-3	16,418	-0.02%
2020/07/02	2	43.55	55	42.18	43.95	-53	16,271	-0.33%
2020/07/01	0	0.00	13	41.96	41.95	-13	15,947	-0.08%
2020/06/23	1	41.00	5	41.07	40.65	-4	15,686	-0.03%
2020/06/18	0	0.00	2	40.50	40.60	-2	15,511	-0.01%
2020/06/17	0	0.00	1	38.40	38.40	-1	15,081	-0.01%
2020/06/16	0	0.00	3	38.40	38.75	-3	15,016	-0.02%
2020/06/15	1	37.55	0	0.00	37.70	1	15,009	0.01%
2020/06/12	0	0.00	1	37.70	37.95	-1	14,993	-0.01%
2020/06/10	2	37.50	4	37.79	38.05	-2	14,791	-0.01%
2020/06/09	13	38.20	4	37.58	37.35	9	14,569	0.06%
2020/06/08	1	40.30	4	39.75	40.55	-3	13,891	-0.02%
2020/06/05	0	0.00	6	40.43	40.80	-6	13,694	-0.04%
2020/06/01	15	40.80	0	0.00	41.85	15	13,121	0.11%
2020/05/29	10	40.80	12	41.00	40.60	-2	12,818	-0.02%
2020/05/28	10	41.65	16	41.21	40.55	-6	12,660	-0.05%
2020/05/27	18	41.88	2	42.03	41.60	16	12,319	0.13%
2020/05/26	3	42.32	3	41.95	41.70	0	12,135	0.00%
2020/05/25	38	42.38	19	41.73	42.30	19	11,780	0.16%
2020/05/22	14	39.87	20	40.19	39.80	-6	11,043	-0.05%
2020/05/21	13	38.67	2	38.90	38.85	11	10,233	0.11%
2020/05/20	2	37.70	16	36.85	39.05	-14	9,765	-0.14%
2020/05/19	1	37.00	5	37.20	36.30	-4	9,161	-0.04%
2020/05/18	1	36.20	1	35.80	36.10	0	8,953	0.00%
2020/05/15	21	36.44	5	36.25	35.80	16	8,840	0.18%
2020/05/14	0	0.00	2	36.98	36.50	-2	8,503	-0.02%
2020/05/13	8	36.41	6	36.58	37.45	2	8,158	0.02%
2020/05/12	6	36.08	18	35.19	35.85	-12	7,777	-0.15%
2020/05/11	12	34.03	46	34.18	34.90	-34	7,351	-0.46%
2020/05/08	14	33.76	1	33.40	33.00	13	6,940	0.19%
2020/05/07	6	31.76	20	31.90	31.95	-14	6,412	-0.22%
2020/04/29	0	0.00	4	30.64	30.75	-4	6,055	-0.07%
2020/04/28	35	31.10	0	0.00	30.95	35	6,023	0.58%
2020/04/27	10	29.77	6	30.23	30.80	4	5,969	0.07%
2020/04/22	1	27.95	0	0.00	28.10	1	5,707	0.02%
2020/04/21	1	27.95	8	28.31	27.80	-7	5,660	-0.12%
2020/04/20	0	0.00	3	28.90	28.85	-3	5,640	-0.05%
2020/04/13	4	27.60	0	0.00	27.50	4	5,393	0.07%
2020/04/09	2	28.03	0	0.00	27.60	2	5,419	0.04%
2020/04/08	1	26.30	20	26.85	26.80	-19	5,307	-0.36%
2020/04/07	1	25.80	1	25.80	25.90	0	5,205	0.00%
2020/03/31	0	0.00	6	24.80	24.70	-6	5,167	-0.12%
2020/03/26	10	24.05	0	0.00	24.05	10	4,862	0.21%
2020/03/25	8	24.85	2	25.15	24.30	6	4,773	0.13%
2020/03/24	2	23.70	4	23.35	23.75	-2	4,530	-0.04%
2020/03/20	6	22.78	0	0.00	22.60	6	4,426	0.14%
2020/03/18	3	22.60	0	0.00	22.40	3	4,298	0.07%
2020/03/17	0	0.00	1	22.85	22.00	-1	4,367	-0.02%
2020/03/16	25	23.20	5	25.20	23.70	20	4,396	0.45%
2020/03/13	6	23.64	0	0.00	25.00	6	4,384	0.14%
2020/03/12	1	26.30	0	0.00	26.15	1	4,318	0.02%
2020/03/09	0	0.00	17	29.40	29.00	-17	4,176	-0.41%
2020/03/03	0	0.00	1	30.75	30.55	-1	4,397	-0.02%
2020/02/26	0	0.00	1	31.05	31.05	-1	4,704	-0.02%
2020/01/17	20	31.50	0	0.00	31.40	20	6,288	0.32%
2020/01/08	0	0.00	7	30.50	30.55	-7	6,520	-0.11%
2020/01/02	8	31.80	0	0.00	31.90	8	7,116	0.11%
2019/12/27	5	31.45	0	0.00	31.15	5	7,464	0.07%
2019/12/16	12	30.80	0	0.00	31.00	12	7,349	0.16%
2019/12/12	1	30.30	0	0.00	30.20	1	7,172	0.01%
2019/12/05	10	32.10	10	31.90	31.90	0	6,892	0.00%
2019/11/27	0	0.00	10	33.10	33.15	-10	6,741	-0.15%
2019/11/26	1	32.95	1	32.45	32.60	0	6,676	0.00%
2019/11/25	2	33.08	2	32.85	32.60	0	6,607	0.00%
2019/11/15	90	32.27	90	32.01	31.85	0	6,786	0.00%
2019/11/05	10	32.75	0	0.00	32.75	10	6,175	0.16%
2019/11/04	0	0.00	3	32.05	32.05	-3	5,941	-0.05%
2019/11/01	1	29.60	0	0.00	29.70	1	5,705	0.02%
2019/10/25	0	0.00	1	31.55	31.55	-1	5,527	-0.02%
2019/10/24	1	31.80	0	0.00	31.75	1	5,522	0.02%
2019/10/23	0	0.00	9	32.00	31.50	-9	5,547	-0.16%
2019/10/21	0	0.00	20	32.00	32.05	-20	5,473	-0.37%
2019/10/16	10	30.85	0	0.00	30.85	10	5,349	0.19%
2019/10/15	10	31.56	5	31.61	30.90	5	5,293	0.09%
2019/10/14	0	0.00	6	30.58	31.00	-6	5,017	-0.12%
2019/10/09	5	30.25	5	30.60	30.70	0	4,732	0.00%
2019/10/08	0	0.00	2	30.80	30.70	-2	4,734	-0.04%
2019/10/07	4	30.88	0	0.00	30.90	4	4,709	0.08%
2019/10/04	11	30.00	1	29.95	29.80	10	4,594	0.22%
2019/10/03	7	30.29	1	29.90	30.10	6	4,570	0.13%
2019/09/27	1	28.15	0	0.00	28.15	1	4,302	0.02%
2019/09/23	1	28.70	0	0.00	28.65	1	4,361	0.02%
2019/09/17	0	0.00	1	28.85	28.55	-1	4,408	-0.02%
2019/09/10	140	28.95	150	28.04	29.00	-10	4,647	-0.22%	大買/大賣/
2019/09/04	0	0.00	1	29.30	29.35	-1	4,608	-0.02%
2019/08/29	0	0.00	3	27.75	27.90	-3	4,525	-0.07%
2019/08/28	1	28.10	0	0.00	28.05	1	4,513	0.02%
2019/08/26	1	28.20	0	0.00	28.10	1	4,548	0.02%
2019/08/23	4	30.29	2	30.20	30.30	2	4,475	0.04%
2019/08/21	0	0.00	1	33.95	34.00	-1	3,965	-0.03%
2019/08/08	1	32.10	0	0.00	32.00	1	4,308	0.02%
2019/08/07	1	32.05	0	0.00	31.60	1	4,338	0.02%
2019/08/06	1	31.20	0	0.00	32.00	1	4,444	0.02%
2019/08/02	0	0.00	8	33.18	32.80	-8	4,542	-0.18%
2019/07/31	1	34.45	0	0.00	34.40	1	4,588	0.02%
2019/07/25	0	0.00	2	34.95	34.85	-2	4,719	-0.04%
2019/07/22	1	34.95	0	0.00	34.80	1	4,803	0.02%
2019/07/18	3	34.80	0	0.00	34.60	3	4,903	0.06%
2019/07/17	0	0.00	7	35.08	35.05	-7	4,961	-0.14%
2019/07/10	8	34.24	0	0.00	34.10	8	5,479	0.15%
2019/07/05	1	34.30	0	0.00	34.55	1	5,925	0.02%
2019/06/27	3	33.42	0	0.00	33.60	3	7,033	0.04%
2019/06/24	0	0.00	2	33.75	33.75	-2	7,343	-0.03%
2019/06/21	0	0.00	1	33.85	33.60	-1	7,380	-0.01%
2019/06/20	0	0.00	5	33.70	33.70	-5	7,327	-0.07%
2019/06/18	1	32.25	0	0.00	32.15	1	7,757	0.01%
2019/06/14	3	32.45	0	0.00	32.20	3	7,933	0.04%
2019/06/13	1	32.65	0	0.00	32.65	1	7,961	0.01%
2019/06/12	0	0.00	1	32.25	32.30	-1	7,865	-0.01%
2019/06/11	2	32.00	0	0.00	31.70	2	7,877	0.03%
2019/06/04	0	0.00	1	31.15	31.10	-1	8,331	-0.01%
2019/05/31	2	32.20	0	0.00	32.00	2	8,202	0.02%
2019/05/30	1	31.95	0	0.00	31.95	1	8,176	0.01%
2019/05/29	0	0.00	5	32.04	32.70	-5	8,135	-0.06%
2019/05/27	1	30.00	0	0.00	30.95	1	8,098	0.01%
2019/05/24	4	30.58	0	0.00	30.25	4	8,087	0.05%
2019/05/23	2	31.45	0	0.00	30.80	2	8,036	0.02%
2019/05/20	6	34.60	15	34.25	33.65	-9	7,855	-0.11%
2019/05/15	16	34.04	1	33.50	33.50	15	7,953	0.19%
2019/05/10	1	34.00	0	0.00	33.95	1	7,912	0.01%
2019/04/29	2	36.50	0	0.00	36.25	2	8,146	0.02%
2019/04/26	0	0.00	15	37.40	37.00	-15	8,183	-0.18%
2019/04/25	15	38.00	0	0.00	37.85	15	8,169	0.18%
2019/04/23	0	0.00	4	37.10	37.80	-4	8,109	-0.05%
2019/04/19	2	38.05	0	0.00	38.35	2	8,029	0.02%
2019/04/18	1	38.30	1	38.05	37.35	0	7,983	0.00%
2019/04/11	0	0.00	2	36.40	36.20	-2	7,488	-0.03%
2019/04/10	6	38.17	8	37.69	37.25	-2	7,275	-0.03%
2019/04/09	2	36.55	2	37.00	37.20	0	6,956	0.00%
2019/04/08	1	35.95	0	0.00	35.95	1	6,570	0.02%
2019/04/03	0	0.00	5	34.40	34.50	-5	6,398	-0.08%
2019/04/02	0	0.00	2	34.30	34.15	-2	6,334	-0.03%
2019/04/01	1	34.50	0	0.00	33.95	1	6,285	0.02%
2019/03/29	5	34.70	0	0.00	34.50	5	6,158	0.08%
2019/03/25	2	33.43	0	0.00	33.75	2	6,341	0.03%
2019/03/22	0	0.00	5	34.35	33.80	-5	6,338	-0.08%
2019/03/21	4	35.26	2	36.10	35.10	2	6,491	0.03%
2019/03/20	0	0.00	2	34.40	34.55	-2	7,202	-0.03%
2019/03/13	2	34.43	4	34.55	34.05	-2	7,331	-0.03%
2019/03/12	0	0.00	11	34.60	34.70	-11	7,213	-0.15%
2019/03/11	5	33.45	0	0.00	33.55	5	7,122	0.07%
2019/03/07	0	0.00	2	32.75	32.60	-2	7,370	-0.03%
2019/03/04	4	33.10	2	33.05	32.70	2	7,753	0.03%
2019/02/19	2	33.05	0	0.00	33.00	2	8,725	0.02%
2019/02/18	0	0.00	5	31.85	32.00	-5	8,776	-0.06%
2019/01/28	5	32.00	1	32.00	32.10	4	9,420	0.04%
2019/01/25	0	0.00	1	30.75	30.80	-1	9,325	-0.01%
2019/01/17	0	0.00	2	29.95	29.20	-2	9,525	-0.02%
2019/01/16	0	0.00	5	29.85	29.85	-5	9,492	-0.05%
2019/01/11	1	29.40	0	0.00	29.55	1	9,515	0.01%
2019/01/10	0	0.00	3	30.58	30.70	-3	9,456	-0.03%
2019/01/09	5	30.65	0	0.00	30.55	5	9,464	0.05%
2019/01/08	2	30.50	0	0.00	29.80	2	9,483	0.02%
2019/01/07	2	29.75	0	0.00	29.60	2	9,469	0.02%
2019/01/04	1	29.45	0	0.00	29.00	1	9,580	0.01%
2018/12/27	2	31.00	0	0.00	30.25	2	9,932	0.02%
2018/12/21	10	30.35	20	29.55	30.50	-10	10,443	-0.10%
2018/12/20	11	30.62	10	29.95	29.70	1	10,349	0.01%
2018/12/17	1	32.20	1	31.75	32.20	0	10,053	0.00%
2018/12/14	10	33.50	5	33.25	31.85	5	10,062	0.05%
2018/12/13	35	34.39	30	35.05	33.50	5	9,881	0.05%
2018/12/12	0	0.00	12	32.22	32.60	-12	8,813	-0.14%
2018/12/11	200	32.00	200	32.36	32.00	0	8,820	0.00%	大買/大賣/
2018/12/10	10	31.50	0	0.00	30.70	10	8,730	0.11%
2018/12/06	25	32.03	30	31.77	31.70	-5	8,775	-0.06%
2018/12/05	75	32.60	70	32.98	32.70	5	8,855	0.06%
2018/12/04	120	33.41	120	33.55	33.45	0	8,873	0.00%	大買/大賣/
2018/12/03	1	33.50	4	33.41	33.50	-3	8,805	-0.03%
2018/11/29	1	31.95	0	0.00	31.50	1	8,644	0.01%
2018/11/23	1	29.90	0	0.00	29.85	1	8,610	0.01%
2018/11/20	0	0.00	1	31.30	31.60	-1	8,677	-0.01%
2018/11/19	0	0.00	6	32.03	32.00	-6	8,643	-0.07%
2018/11/14	5	30.30	5	29.92	30.40	0	8,442	0.00%
2018/11/13	4	29.00	0	0.00	29.30	4	8,313	0.05%
2018/11/12	5	28.80	5	28.95	28.20	0	8,185	0.00%
2018/11/09	5	27.50	0	0.00	28.30	5	8,118	0.06%
2018/11/06	0	0.00	5	25.40	24.95	-5	7,996	-0.06%
2018/10/16	0	0.00	1	24.80	24.50	-1	8,949	-0.01%
2018/10/03	12	28.08	1	28.15	28.20	11	11,209	0.10%
2018/09/11	2	31.48	0	0.00	31.95	2	10,650	0.02%
2018/09/03	2	36.10	0	0.00	35.80	2	10,587	0.02%
2018/08/31	0	0.00	1	37.15	36.70	-1	10,639	-0.01%
2018/08/30	1	36.35	0	0.00	36.20	1	10,625	0.01%
2018/08/27	5	35.82	4	35.58	35.15	1	10,920	0.01%
2018/08/22	1	34.00	0	0.00	33.75	1	10,906	0.01%
2018/08/13	0	0.00	1	36.00	35.50	-1	12,287	-0.01%
2018/08/10	10	37.70	0	0.00	37.55	10	12,187	0.08%
2018/08/03	5	38.95	2	38.85	39.00	3	12,550	0.02%
2018/07/31	1	38.85	0	0.00	39.25	1	12,843	0.01%
2018/07/30	0	0.00	4	39.80	38.85	-4	13,019	-0.03%
2018/07/27	10	40.08	9	40.16	40.05	1	12,973	0.01%
2018/07/26	12	40.15	6	40.08	40.70	6	12,803	0.05%
2018/07/25	3	39.30	2	38.85	37.90	1	12,359	0.01%
2018/07/20	1	39.05	2	38.53	38.35	-1	12,460	-0.01%
2018/07/19	2	38.15	2	37.05	37.15	0	12,298	0.00%
2018/07/18	0	0.00	3	38.70	37.80	-3	12,405	-0.02%
2018/07/17	5	38.60	2	38.50	38.90	3	12,362	0.02%
2018/07/16	0	0.00	5	38.40	38.65	-5	12,343	-0.04%
2018/07/13	1	37.65	3	37.92	37.05	-2	11,991	-0.02%
2018/07/12	7	37.34	6	37.77	37.55	1	11,975	0.01%
2018/07/11	4	36.44	1	35.55	37.15	3	11,380	0.03%
2018/07/10	0	0.00	1	33.40	33.80	-1	10,879	-0.01%
2018/07/09	5	31.10	0	0.00	31.25	5	10,996	0.05%
2018/07/06	2	31.15	2	31.00	31.20	0	11,464	0.00%
2018/07/03	0	0.00	24	32.35	32.10	-24	13,006	-0.18%
2018/07/02	15	33.90	0	0.00	33.10	15	13,314	0.11%
2018/06/28	1	33.25	0	0.00	33.70	1	13,502	0.01%
2018/06/20	6	33.20	0	0.00	32.60	6	14,114	0.04%
2018/06/15	9	35.80	0	0.00	35.20	9	14,158	0.06%
2018/06/11	0	0.00	7	36.23	35.40	-7	13,952	-0.05%
2018/06/08	7	35.80	0	0.00	35.85	7	13,940	0.05%
2018/06/07	5	35.80	0	0.00	35.20	5	13,820	0.04%
2018/06/01	4	35.98	1	36.00	36.20	3	13,373	0.02%
2018/05/31	0	0.00	100	34.80	34.25	-100	13,216	-0.76%
2018/05/29	0	0.00	6	36.01	35.20	-6	13,382	-0.04%
2018/05/28	0	0.00	5	34.80	34.90	-5	13,185	-0.04%
2018/05/25	1	34.00	5	33.10	33.10	-4	12,886	-0.03%
2018/05/23	7	34.16	0	0.00	34.05	7	12,805	0.05%
2018/05/22	102	34.40	6	34.95	35.20	96	12,626	0.76%	大買/
2018/05/17	20	30.73	20	30.85	30.85	0	11,992	0.00%
2018/05/15	0	0.00	2	32.20	31.90	-2	12,099	-0.02%
2018/05/14	5	32.20	0	0.00	31.75	5	12,428	0.04%
2018/05/11	71	31.38	70	31.83	31.50	1	12,508	0.01%
2018/05/10	10	32.21	9	31.91	32.20	1	12,735	0.01%
2018/05/07	2	31.50	0	0.00	31.20	2	14,808	0.01%
2018/04/25	0	0.00	1	34.50	34.50	-1	15,131	-0.01%
2018/04/19	0	0.00	8	35.21	35.00	-8	14,655	-0.05%
2018/04/18	1	34.75	0	0.00	34.70	1	14,658	0.01%
2018/04/17	1	36.00	0	0.00	35.50	1	14,648	0.01%
2018/04/16	0	0.00	2	37.20	37.60	-2	14,689	-0.01%
2018/04/12	2	36.13	3	36.13	36.20	-1	14,567	-0.01%
2018/04/11	4	36.73	0	0.00	35.30	4	14,156	0.03%
2018/04/10	1	38.20	0	0.00	38.20	1	13,821	0.01%
2018/04/09	2	40.65	0	0.00	40.50	2	13,502	0.01%
2018/04/03	1	45.00	2	46.65	45.00	-1	13,180	-0.01%
2018/04/02	0	0.00	6	49.20	48.95	-6	12,886	-0.05%
2018/03/31	82	50.59	81	50.00	49.80	1	12,835	0.01%
2018/03/30	1	50.40	1	50.00	50.00	0	12,756	0.00%
2018/03/28	0	0.00	1	49.10	48.90	-1	12,459	-0.01%
2018/03/27	7	49.83	6	49.55	49.85	1	12,570	0.01%
2018/03/23	0	0.00	1	46.85	47.00	-1	12,330	-0.01%
2018/03/22	7	48.90	7	48.44	48.55	0	12,284	0.00%
2018/03/21	8	48.80	8	48.75	48.50	0	12,226	0.00%
2018/03/20	3	46.90	1	47.15	47.60	2	12,144	0.02%
2018/03/19	4	47.15	0	0.00	46.90	4	12,264	0.03%
2018/03/16	2	46.70	3	46.83	47.10	-1	12,420	-0.01%
2018/03/14	0	0.00	12	45.20	45.15	-12	12,655	-0.09%
2018/03/12	0	0.00	1	46.20	45.60	-1	13,218	-0.01%
2018/03/09	3	45.05	0	0.00	45.95	3	13,279	0.02%
2018/03/07	11	45.10	9	44.81	44.15	2	13,213	0.02%
2018/03/06	3	45.75	1	45.55	45.50	2	13,345	0.01%
2018/03/05	0	0.00	4	44.35	44.30	-4	13,349	-0.03%
2018/03/02	1	44.50	0	0.00	44.55	1	13,462	0.01%
2018/03/01	5	46.38	0	0.00	46.10	5	13,309	0.04%
2018/02/27	0	0.00	3	47.95	47.25	-3	13,353	-0.02%
2018/02/23	0	0.00	1	48.25	47.80	-1	13,931	-0.01%
2018/02/22	1	48.40	0	0.00	48.10	1	14,128	0.01%
2018/02/21	24	47.87	22	48.20	50.50	2	14,260	0.01%
2018/02/12	0	0.00	9	46.08	46.15	-9	14,596	-0.06%
2018/02/09	3	45.55	0	0.00	46.50	3	15,312	0.02%
2018/02/08	10	48.44	6	47.90	47.50	4	16,522	0.02%
2018/02/07	3	48.40	0	0.00	49.00	3	17,249	0.02%
2018/02/06	4	46.95	2	43.95	46.50	2	17,155	0.01%
2018/02/05	6	48.54	2	47.58	48.50	4	16,883	0.02%
2018/02/02	26	50.08	2	49.93	49.70	24	16,783	0.14%
2018/02/01	12	53.08	12	52.73	51.40	0	16,594	0.00%
2018/01/31	51	55.02	63	55.26	53.10	-12	16,249	-0.07%
2018/01/30	56	53.55	47	54.28	53.10	9	14,707	0.06%
2018/01/29	2	52.50	0	0.00	51.50	2	14,188	0.01%
2018/01/25	1	49.80	12	50.92	49.50	-11	14,094	-0.08%
2018/01/23	0	0.00	2	52.90	50.30	-2	14,143	-0.01%
2018/01/22	62	50.91	51	51.74	53.40	11	13,899	0.08%
2018/01/17	0	0.00	22	48.80	48.30	-22	13,689	-0.16%
2018/01/10	20	49.40	3	48.90	49.40	17	13,737	0.12%
2018/01/09	5	46.80	7	47.26	46.90	-2	13,549	-0.01%
2018/01/08	5	46.98	2	47.00	47.50	3	13,458	0.02%
2018/01/05	1	46.30	3	45.62	46.30	-2	13,568	-0.01%
2018/01/02	94	45.97	90	46.50	45.55	4	13,633	0.03%