元太 (8069)-元富-基隆券商分點個股進出

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
217.5
漲跌
▲1.5
漲幅
+0.69%
成交量
5,332張
產業
上櫃光電類股
1437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－元富-基隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-基隆券商分點個股進出
元富-基隆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
2024/05/03	0	0.00	1	217.50	217.50	-1	8,148	-0.01%
2024/05/02	0	0.00	0.1	220.00	216.00	-0.1	8,247	0.00%
2024/04/30	2.1	213.86	0	0.00	210.00	2.1	8,213	0.03%
2024/04/29	0.1	222.50	0	0.00	220.50	0.1	8,180	0.00%
2024/04/26	0	0.00	0.1	231.50	227.50	-0.1	8,103	0.00%
2024/04/25	0	0.00	0.1	217.00	216.50	-0.1	8,015	0.00%
2024/04/23	0.1	208.00	0	0.00	208.00	0.1	7,910	0.00%
2024/04/19	1.1	217.45	0	0.00	215.00	1.1	7,795	0.01%
2024/04/18	3.1	227.14	1	235.00	225.50	2.1	7,695	0.03%
2024/04/17	1.1	235.45	0	0.00	229.00	1.1	7,574	0.01%
2024/04/15	1	242.00	1	242.00	241.00	0	7,467	0.00%
2024/04/12	0	0.00	0.7	244.43	245.00	-0.7	7,483	-0.01%
2024/04/11	0	0.00	1	240.50	242.00	-1	7,431	-0.01%
2024/04/10	0.5	240.00	0	0.00	240.00	0.5	7,391	0.01%
2024/04/08	1	226.00	1	232.00	232.00	0	7,348	0.00%
2024/03/29	0.1	228.00	0	0.00	229.00	0.1	7,556	0.00%
2024/03/28	0.1	228.00	1	227.50	227.00	-0.9	7,624	-0.01%
2024/03/18	0	0.00	1	244.50	244.50	-1	7,934	-0.01%
2024/03/13	0	0.00	1	235.00	230.50	-1	7,846	-0.01%
2024/03/12	1	239.00	0	0.00	236.00	1	7,793	0.01%
2024/03/08	1	223.00	3	220.50	222.50	-2	7,635	-0.03%
2024/03/07	0.1	237.50	0	0.00	240.00	0.1	7,314	0.00%
2024/03/06	1.1	239.77	0	0.00	241.00	1.1	7,264	0.02%
2024/03/05	0.1	241.00	0	0.00	241.00	0.1	7,259	0.00%
2024/03/04	3.2	250.88	1	250.50	246.50	2.2	7,191	0.03%
2024/03/01	1.2	245.17	1	246.00	253.00	0.2	7,109	0.00%
2024/02/29	3.1	238.05	1.1	240.41	246.00	2	6,948	0.03%
2024/02/27	4	230.00	6	229.50	230.00	-2	6,664	-0.03%
2024/02/26	1	222.50	0	0.00	223.50	1	6,590	0.02%
2024/02/23	0	0.00	2	234.50	231.50	-2	6,505	-0.03%
2024/02/22	0	0.00	4	229.25	233.00	-4	6,498	-0.06%
2024/02/21	1	232.00	0.1	232.50	232.00	0.9	6,489	0.01%
2024/02/19	0	0.00	1	223.50	223.00	-1	6,536	-0.02%
2024/02/16	2	228.75	0	0.00	226.00	2	6,577	0.03%
2024/02/15	0	0.00	21.2	228.48	229.00	-21.2	6,481	-0.33%
2024/02/05	2	213.00	2	217.00	217.00	0	6,278	0.00%
2024/02/01	0	0.00	3	213.83	213.50	-3	6,168	-0.05%
2024/01/31	4	211.88	2	217.50	208.00	2	6,050	0.03%
2024/01/30	2	211.50	0	0.00	212.00	2	5,985	0.03%
2024/01/29	1	215.50	0	0.00	216.00	1	5,987	0.02%
2024/01/26	1	208.00	4.1	213.95	217.00	-3.1	5,799	-0.05%
2024/01/25	0	0.00	1	200.00	200.50	-1	5,280	-0.02%
2024/01/24	0	0.00	1	195.00	193.50	-1	5,127	-0.02%
2024/01/23	1	196.00	0.1	194.00	195.50	0.9	5,071	0.02%
2024/01/19	10	189.85	10.8	187.24	187.00	-0.8	4,987	-0.02%
2024/01/16	0.3	186.00	0	0.00	186.00	0.3	4,946	0.01%
2024/01/15	0.3	187.50	0	0.00	187.00	0.3	5,088	0.01%
2024/01/12	0.1	186.50	0	0.00	187.50	0.1	5,205	0.00%
2024/01/02	0.1	195.00	0	0.00	195.00	0.1	5,495	0.00%
2023/12/28	1	200.00	0	0.00	201.50	1	5,510	0.02%
2023/12/27	0	0.00	0.4	201.71	203.00	-0.4	5,510	-0.01%
2023/12/26	0.1	194.00	0	0.00	193.50	0.1	5,340	0.00%
2023/12/25	1	198.50	0	0.00	197.00	1	5,297	0.02%
2023/12/22	0	0.00	2.1	195.48	197.00	-2.1	5,205	-0.04%
2023/12/20	0	0.00	1	180.50	181.00	-1	4,888	-0.02%
2023/12/19	0	0.00	1	179.00	177.00	-1	4,911	-0.02%
2023/12/15	0	0.00	0.1	182.00	180.00	-0.1	5,028	0.00%
2023/12/12	0.1	176.00	0	0.00	174.50	0.1	4,944	0.00%
2023/12/04	0	0.00	0.1	182.00	181.00	-0.1	5,328	0.00%
2023/11/30	0	0.00	1	179.00	183.00	-1	5,332	-0.02%
2023/11/29	0	0.00	1	178.00	178.50	-1	5,283	-0.02%
2023/11/28	1	174.50	0	0.00	175.50	1	5,343	0.02%
2023/11/21	1	177.00	1	176.00	176.00	0	5,460	0.00%
2023/11/16	0	0.00	1	182.00	180.50	-1	5,583	-0.02%
2023/11/15	0	0.00	0.1	180.00	180.00	-0.1	5,481	0.00%
2023/11/13	0	0.00	2	176.50	174.50	-2	6,164	-0.03%
2023/11/10	0	0.00	0.1	173.50	173.50	-0.1	6,445	0.00%
2023/11/08	0	0.00	1	171.50	171.00	-1	6,735	-0.01%
2023/11/07	1.1	168.09	0	0.00	168.50	1.1	6,755	0.02%
2023/11/06	0.1	174.00	1	177.50	173.00	-0.9	6,738	-0.01%
2023/10/30	0	0.00	1	169.00	169.00	-1	7,005	-0.01%
2023/10/26	0	168.00	0	0.00	167.00	0	7,216	0.00%
2023/10/25	1	171.50	0	0.00	173.00	1	7,299	0.01%
2023/10/24	2	167.50	0	0.00	170.00	2	7,342	0.03%
2023/10/23	1	168.98	20	167.00	168.00	-19	7,307	-0.26%
2023/10/20	1	173.00	0	0.00	173.00	1	7,205	0.01%
2023/10/18	0	0.00	1	180.00	180.00	-1	7,122	-0.01%
2023/10/13	0	0.00	1	184.00	183.50	-1	7,266	-0.01%
2023/10/12	0	0.00	0.4	185.00	185.00	-0.4	7,245	-0.01%
2023/10/11	2	179.73	3	179.83	181.00	-1	7,233	-0.01%
2023/10/06	3	183.67	1	184.50	182.00	2	7,202	0.03%
2023/09/26	1	179.00	3	178.00	177.50	-2	7,325	-0.03%
2023/09/19	22	183.86	0.1	185.00	181.00	21.9	7,767	0.28%
2023/09/15	0	0.00	2	180.50	180.00	-2	8,323	-0.02%
2023/09/14	2	181.25	1.1	182.27	182.50	0.9	8,376	0.01%
2023/09/13	0	0.00	2	175.25	174.00	-2	8,346	-0.02%
2023/09/12	1.2	173.46	1	173.50	172.00	0.2	8,365	0.00%
2023/09/08	1.1	180.45	0	0.00	179.50	1.1	8,389	0.01%
2023/09/07	0.1	184.50	0	0.00	183.50	0.1	8,546	0.00%
2023/09/04	0	0.00	6	185.50	184.00	-6	8,982	-0.07%
2023/09/01	0	0.00	0.1	188.50	188.00	-0.1	9,011	0.00%
2023/08/29	0	0.00	2	184.50	184.50	-2	9,456	-0.02%
2023/08/28	3.2	180.88	2	181.00	181.50	1.2	9,482	0.01%
2023/08/25	1	181.00	0	0.00	181.00	1	9,562	0.01%
2023/08/24	5	184.90	3	184.00	185.00	2	9,619	0.02%
2023/08/23	3	179.33	1	178.50	180.00	2	9,749	0.02%
2023/08/21	2.2	181.45	2	179.50	179.50	0.2	9,991	0.00%
2023/08/18	3	181.83	0	0.00	181.00	3	10,044	0.03%
2023/08/17	4.5	176.99	4	180.38	183.50	0.5	9,996	0.01%
2023/08/16	5.2	191.78	3	191.33	191.00	2.2	9,513	0.02%
2023/08/15	2	200.00	0	0.00	202.50	2	9,446	0.02%
2023/08/10	1	209.00	0	0.00	208.50	1	10,024	0.01%
2023/08/09	2	221.25	0	0.00	218.00	2	9,974	0.02%
2023/08/04	1	218.50	0	0.00	217.50	1	9,939	0.01%
2023/08/02	0	0.00	0.1	226.00	220.50	-0.1	9,958	0.00%
2023/07/28	1	223.00	6	222.08	221.50	-5	10,400	-0.05%
2023/07/27	1	212.50	0	0.00	213.00	1	10,711	0.01%
2023/07/24	0	0.00	1	207.50	208.50	-1	11,671	-0.01%
2023/07/21	1	214.50	0.1	215.00	215.00	0.9	11,738	0.01%
2023/07/20	4	216.50	0	0.00	213.00	4	11,800	0.03%
2023/07/18	0	0.00	1	220.50	222.00	-1	12,083	-0.01%
2023/07/17	1	219.50	1	218.00	218.50	0	12,170	0.00%
2023/07/11	0	0.00	3.1	220.00	222.00	-3.1	12,582	-0.02%
2023/07/07	1.1	214.82	0	0.00	212.50	1.1	12,723	0.01%
2023/07/06	3	217.17	0	0.00	216.50	3	12,802	0.02%
2023/07/04	1	227.00	0	0.00	224.50	1	13,391	0.01%
2023/07/03	0	0.00	1	224.50	224.50	-1	13,818	-0.01%
2023/06/30	2	221.00	1	220.00	225.00	1	13,825	0.01%
2023/06/29	1	215.00	3.1	219.47	220.50	-2.1	13,824	-0.02%
2023/06/27	6	211.25	4	211.50	211.50	2	13,714	0.01%
2023/06/26	8.1	207.59	7	209.50	207.50	1.1	13,656	0.01%
2023/06/19	1.1	227.59	20	229.50	227.50	-18.9	13,442	-0.14%
2023/06/16	0.1	229.00	0	0.00	228.50	0.1	13,454	0.00%
2023/06/15	1.1	231.82	0	0.00	231.00	1.1	13,434	0.01%
2023/06/13	1	237.00	0.1	234.00	241.00	0.9	13,480	0.01%
2023/06/12	0	0.00	1	227.00	226.50	-1	13,457	-0.01%
2023/06/09	1	225.00	1	225.50	227.00	0	13,641	0.00%
2023/06/08	0.1	218.50	1	221.00	216.00	-0.9	13,800	-0.01%
2023/06/06	0	0.00	5	225.00	224.50	-5	14,667	-0.03%
2023/06/05	5	222.20	2	222.00	222.50	3	14,787	0.02%
2023/06/02	2	217.50	1.2	215.92	218.00	0.8	14,948	0.01%
2023/05/31	0	0.00	1	208.00	207.00	-1	15,223	-0.01%
2023/05/30	2.1	206.24	7	206.71	205.50	-4.9	15,284	-0.03%
2023/05/29	0.1	206.00	2	207.25	205.00	-1.9	15,377	-0.01%
2023/05/26	9	205.00	11	207.59	211.00	-2	15,672	-0.01%
2023/05/25	5	200.20	2.1	201.60	204.00	2.9	15,576	0.02%
2023/05/24	8	201.50	8	203.00	203.50	0	15,794	0.00%
2023/05/23	6	199.00	10	197.40	200.50	-4	15,994	-0.03%
2023/05/22	15	199.50	15	198.00	196.00	0	16,029	0.00%
2023/05/19	1.1	194.14	1	198.00	198.00	0.1	16,148	0.00%
2023/05/18	2	199.75	0	0.00	198.50	2	16,664	0.01%
2023/05/17	2	203.00	4.9	204.65	204.00	-2.9	16,424	-0.02%
2023/05/16	4	198.00	7.1	196.40	198.00	-3.1	16,328	-0.02%
2023/05/12	0.1	188.00	0	0.00	193.00	0.1	16,487	0.00%
2023/05/11	0	0.00	1	190.50	189.00	-1	16,727	-0.01%
2023/05/10	1	190.00	0	0.00	191.00	1	16,947	0.01%
2023/05/09	1	191.00	7	192.00	192.00	-6	17,073	-0.04%
2023/05/08	7	193.29	12	193.96	192.50	-5	17,251	-0.03%
2023/05/05	0	0.00	2	197.75	198.00	-2	17,369	-0.01%
2023/05/04	18	196.39	15.3	197.82	196.50	2.7	18,012	0.01%
2023/05/03	6	200.08	4	201.13	197.00	2	18,098	0.01%
2023/05/02	3	194.83	5.4	195.30	197.50	-2.4	17,881	-0.01%
2023/04/28	1	190.50	3.1	190.50	190.50	-2.1	17,603	-0.01%
2023/04/26	5	171.00	7	171.79	175.50	-2	17,774	-0.01%
2023/04/25	2	170.75	1	174.00	170.00	1	17,824	0.01%
2023/04/24	0	0.00	6.1	175.16	173.50	-6.1	17,950	-0.03%
2023/04/21	2	173.25	7	171.64	172.00	-5	17,974	-0.03%
2023/04/20	6	168.00	1	168.50	167.00	5	18,203	0.03%
2023/04/18	7	171.93	0	0.00	171.50	7	18,811	0.04%
2023/04/17	3.2	172.39	1	172.50	172.00	2.2	19,005	0.01%
2023/04/14	2	172.50	1.1	173.50	173.50	0.9	19,254	0.00%
2023/04/13	2	173.50	1	176.50	173.50	1	19,349	0.01%
2023/04/12	5.1	175.28	3	178.00	175.00	2.1	19,500	0.01%
2023/04/11	0	0.00	1.1	178.64	178.50	-1.1	19,579	-0.01%
2023/04/10	0	0.00	4	180.13	178.00	-4	19,623	-0.02%
2023/04/07	12	171.38	13	171.62	172.00	-1	19,333	-0.01%
2023/04/06	9.2	173.65	1	174.00	171.00	8.2	19,087	0.04%
2023/03/30	0	0.00	3	183.17	184.50	-3	18,956	-0.02%
2023/03/29	1	180.50	1	179.50	179.50	0	18,944	0.00%
2023/03/28	0	0.00	4	182.25	182.00	-4	19,128	-0.02%
2023/03/27	15	185.00	17	183.97	185.00	-2	19,233	-0.01%
2023/03/24	5	183.20	6.1	184.18	184.00	-1.1	19,458	-0.01%
2023/03/23	4	181.88	4	180.88	181.00	0	19,549	0.00%
2023/03/22	1	180.00	3.2	183.39	182.50	-2.2	20,129	-0.01%
2023/03/21	6	178.33	0	0.00	178.50	6	20,311	0.03%
2023/03/17	4.1	176.62	7	177.07	175.50	-2.9	20,951	-0.01%
2023/03/16	11	173.64	6	175.00	173.50	5	21,229	0.02%
2023/03/15	3	177.67	1	177.00	174.00	2	21,596	0.01%
2023/03/14	12.1	176.00	9	175.00	174.00	3.1	21,825	0.01%
2023/03/13	10.1	175.91	11	176.59	176.00	-1	21,869	0.00%
2023/03/10	16.9	180.72	3	182.00	180.00	13.9	21,694	0.06%
2023/03/09	8	200.00	9.1	201.35	199.50	-1.1	21,317	0.00%
2023/03/08	11.1	201.40	10	199.25	201.00	1.1	21,404	0.00%
2023/03/07	8	206.00	8	207.44	205.00	0	21,612	0.00%
2023/03/06	9	197.61	10.4	202.72	207.50	-1.4	21,672	-0.01%
2023/03/03	1.1	195.86	0	0.00	192.50	1.1	21,756	0.01%
2023/03/02	1	195.00	2	195.25	194.50	-1	22,171	0.00%
2023/03/01	17.3	192.57	17	193.32	193.00	0.3	22,508	0.00%
2023/02/24	15.3	196.23	24	198.77	194.50	-8.7	22,873	-0.04%
2023/02/23	1.1	199.67	1.1	202.09	202.00	-0.1	23,262	0.00%
2023/02/22	6.1	202.37	5	202.00	202.00	1.1	24,058	0.00%
2023/02/21	5	205.00	5	209.00	210.00	0	24,129	0.00%
2023/02/20	6	203.75	0	0.00	203.50	6	24,377	0.02%
2023/02/17	8	206.06	8	205.75	206.00	0	25,053	0.00%
2023/02/16	3	205.17	4.7	205.87	206.00	-1.7	25,127	-0.01%
2023/02/14	8.1	195.50	10	196.05	194.00	-1.9	25,384	-0.01%
2023/02/13	1	196.00	3.1	195.68	196.50	-2.1	25,641	-0.01%
2023/02/10	9	197.39	11	194.73	193.00	-2	25,850	-0.01%
2023/02/09	9	195.56	10	196.65	196.50	-1	26,118	0.00%
2023/02/08	3	195.00	2	196.00	193.00	1	26,283	0.00%
2023/02/07	0	0.00	1	192.00	193.00	-1	26,566	0.00%
2023/02/06	0	0.00	2	193.50	191.50	-2	26,647	-0.01%
2023/02/03	4	191.38	5.1	193.31	190.50	-1.1	26,670	0.00%
2023/02/02	9	186.91	9.3	185.93	190.50	-0.3	26,475	0.00%
2023/02/01	4	177.00	4	176.88	179.00	0	26,112	0.00%
2023/01/31	0.1	173.00	0	0.00	172.50	0.1	26,147	0.00%
2023/01/30	5	175.00	5	176.00	173.50	0	26,138	0.00%
2023/01/17	4	176.13	6	176.50	176.00	-2	25,983	-0.01%
2023/01/16	7	176.21	9	175.33	176.50	-2	26,111	-0.01%
2023/01/13	2	172.50	4	173.50	173.00	-2	26,318	-0.01%
2023/01/12	8	173.69	10	174.55	172.00	-2	26,425	-0.01%
2023/01/11	0.2	174.00	0	0.00	174.00	0.2	26,403	0.00%
2023/01/10	4	175.38	4	176.63	173.50	0	26,451	0.00%
2023/01/09	35	176.20	21	173.76	172.50	14	26,265	0.05%
2023/01/06	2	168.25	8	170.94	172.00	-6	26,179	-0.02%
2023/01/05	8.1	167.02	1	165.50	165.00	7.1	26,179	0.03%
2023/01/04	10	173.25	6.1	172.63	170.00	3.9	26,238	0.01%
2023/01/03	16	164.78	19.1	166.02	170.50	-3.1	26,247	-0.01%
2022/12/30	6	163.50	6.1	163.01	161.00	0	26,196	0.00%
2022/12/29	11.1	160.83	14.1	159.10	164.00	-3	26,189	-0.01%
2022/12/28	4.1	163.86	1	162.00	161.00	3.1	26,216	0.01%
2022/12/27	2	169.25	2	168.50	168.00	0	26,263	0.00%
2022/12/26	6.1	167.66	5	167.00	166.00	1.1	26,416	0.00%
2022/12/23	5	167.00	5	166.40	167.00	0	26,662	0.00%
2022/12/22	5	164.20	9	166.89	169.50	-4	26,847	-0.01%
2022/12/21	7	164.36	3	165.50	164.00	4	26,905	0.01%
2022/12/20	13	167.54	14	167.71	164.00	-1	26,953	0.00%
2022/12/19	19	169.26	20	170.35	169.50	-1	27,091	0.00%
2022/12/16	7	171.29	2	174.00	168.00	5	27,192	0.02%
2022/12/15	9	177.39	10	176.70	177.00	-1	27,037	0.00%
2022/12/14	4	175.00	9.2	175.16	178.50	-5.2	26,864	-0.02%
2022/12/13	10	168.25	4	167.25	165.00	6	26,294	0.02%
2022/12/12	26	171.44	29	169.07	171.00	-3	26,022	-0.01%
2022/12/09	22	171.00	21	171.17	170.00	1	25,876	0.00%
2022/12/08	14.2	170.87	11	170.59	169.50	3.2	25,677	0.01%
2022/12/07	6	174.25	4	175.38	172.00	2	25,533	0.01%
2022/12/06	2	183.25	2	187.75	181.50	0	25,368	0.00%
2022/12/05	0	0.00	3	187.00	186.00	-3	25,288	-0.01%
2022/12/02	0	0.00	1	180.00	181.00	-1	25,249	0.00%
2022/12/01	0	0.00	1	178.00	177.50	-1	25,343	0.00%
2022/11/30	10	174.90	11	176.86	181.00	-1	25,232	0.00%
2022/11/29	11	182.36	9	182.06	177.00	2	25,069	0.01%
2022/11/28	5	181.50	9.2	181.12	184.00	-4.2	24,844	-0.02%
2022/11/25	8	177.19	14	178.54	177.50	-6	24,664	-0.02%
2022/11/24	17	176.24	17	174.50	178.00	0	24,408	0.00%
2022/11/23	8	167.81	8	165.38	169.00	0	24,076	0.00%
2022/11/22	24	165.31	22	164.98	163.50	2	23,799	0.01%
2022/11/21	15	162.43	13	162.85	164.00	2	23,469	0.01%
2022/11/18	22.2	177.11	13	180.85	170.00	9.2	22,849	0.04%
2022/11/17	14	188.86	13	183.46	188.50	1	22,015	0.00%
2022/11/16	18.1	180.82	17	177.26	182.50	1.1	21,904	0.01%
2022/11/15	8.2	183.02	4	185.25	178.50	4.2	21,782	0.02%
2022/11/14	15	194.47	15	192.53	193.50	0	21,755	0.00%
2022/11/11	14	189.68	13.1	193.61	189.50	1	22,085	0.00%
2022/11/10	19.4	189.57	21	192.05	185.00	-1.6	21,815	-0.01%
2022/11/09	19.2	197.08	13	198.31	195.00	6.2	21,644	0.03%
2022/11/08	22	211.82	20	208.25	203.00	2	21,457	0.01%
2022/11/07	13.1	210.31	14	211.43	208.00	-1	21,297	0.00%
2022/11/04	14	211.50	15	207.90	217.00	-1	20,999	0.00%
2022/11/03	18	207.92	17.1	204.31	212.50	0.9	20,765	0.00%
2022/11/02	7.1	200.64	4	199.63	200.50	3.1	20,781	0.01%
2022/11/01	1	202.00	1	204.00	202.00	0	20,920	0.00%
2022/10/31	3	206.00	3.1	204.74	205.50	-0.1	20,907	0.00%
2022/10/28	12	201.38	13	198.92	207.00	-1	20,928	0.00%
2022/10/27	11	189.55	13	187.15	196.00	-2	20,654	-0.01%
2022/10/26	10	185.70	10	184.00	186.00	0	20,510	0.00%
2022/10/25	9	180.72	9	183.22	182.50	0	20,514	0.00%
2022/10/24	13	185.15	14	187.29	185.00	-1	20,460	0.00%
2022/10/21	12.1	191.36	11	191.05	183.50	1.1	20,432	0.01%
2022/10/20	6	193.00	6	197.50	200.50	0	20,179	0.00%
2022/10/19	2	206.25	1	203.00	201.00	1	20,098	0.00%
2022/10/18	6	204.67	1	206.00	205.00	5	20,078	0.02%
2022/10/17	0	0.00	1	195.00	205.00	-1	20,107	0.00%
2022/10/14	6	209.51	5	209.60	206.50	1	19,989	0.01%
2022/10/13	7	203.14	6	204.83	200.00	1	19,795	0.01%
2022/10/12	1	199.01	1	200.00	207.00	0	19,691	0.00%
2022/10/11	7	204.64	2	204.00	201.00	5	19,656	0.03%
2022/10/07	9	217.22	9	217.68	221.00	0	19,904	0.00%
2022/10/06	2	218.44	2	218.00	218.00	0	20,385	0.00%
2022/10/05	21	220.40	1.1	222.27	219.00	19.9	20,750	0.10%
2022/10/04	0	0.00	0	216.50	218.50	0	21,066	0.00%
2022/10/03	10	203.51	10	210.50	209.00	0	21,333	0.00%
2022/09/30	15.1	207.84	15	208.93	212.00	0.1	21,793	0.00%
2022/09/29	1	211.00	6	210.33	206.50	-5	22,711	-0.02%
2022/09/28	6	207.17	2	204.75	205.50	4	23,035	0.02%
2022/09/27	11	216.86	11.3	218.34	219.00	-0.3	23,768	0.00%
2022/09/26	0	0.00	0.2	216.50	215.50	-0.2	24,268	0.00%
2022/09/23	2.7	231.02	1	235.50	227.00	1.7	24,475	0.01%
2022/09/22	2	235.25	31.3	238.84	238.50	-29.3	24,749	-0.12%
2022/09/21	10	231.50	10	234.00	234.50	0	24,902	0.00%
2022/09/20	12	234.58	2	237.00	235.50	10	25,011	0.04%
2022/09/19	10	231.70	10	233.65	234.00	0	25,194	0.00%
2022/09/16	21.3	234.55	1	239.50	234.50	20.3	25,504	0.08%
2022/09/15	3	243.67	3	244.50	240.00	0	26,060	0.00%
2022/09/14	2	241.25	3	242.83	242.50	-1	26,125	0.00%
2022/09/13	2	245.00	33	247.91	248.50	-31	26,249	-0.12%
2022/09/12	33	243.59	4	249.00	237.50	29	26,185	0.11%
2022/09/08	15	237.80	15	239.07	240.50	0	26,324	0.00%
2022/09/07	5	227.50	5	227.90	228.50	0	26,382	0.00%
2022/09/06	2	234.25	0	0.00	232.50	2	26,387	0.01%
2022/09/05	2	244.00	2	245.50	243.00	0	26,468	0.00%
2022/09/02	10	241.35	10.1	239.41	242.00	-0.1	26,588	0.00%
2022/09/01	7	235.00	8	235.88	233.50	-1	26,784	0.00%
2022/08/31	1	239.50	0	0.00	239.50	1	26,958	0.00%
2022/08/30	5	241.50	5.1	243.55	247.00	-0.1	26,980	0.00%
2022/08/29	3	240.50	4	238.13	240.50	-1	27,013	0.00%
2022/08/26	5.1	243.46	3	245.00	240.00	2.1	27,221	0.01%
2022/08/25	9.1	245.50	9	244.78	244.00	0.1	27,195	0.00%
2022/08/24	4	243.50	4	244.25	241.00	0	27,382	0.00%
2022/08/23	5	238.50	4	239.25	243.50	1	27,788	0.00%
2022/08/22	4	242.50	10	244.55	243.50	-6	28,218	-0.02%
2022/08/19	10	245.45	5	244.50	241.50	5	28,532	0.02%
2022/08/18	13	231.58	17	224.85	238.00	-4	28,229	-0.01%
2022/08/17	14	216.75	13	217.23	216.50	1	28,012	0.00%
2022/08/16	22	213.18	24	213.71	217.00	-2	28,013	-0.01%
2022/08/15	7	210.64	47	205.03	211.50	-40	28,004	-0.14%
2022/08/12	18	195.28	18	197.19	198.00	0	28,163	0.00%
2022/08/11	44	198.99	4	198.75	197.00	40	28,840	0.14%
2022/08/10	7	196.50	7	196.14	196.50	0	29,292	0.00%
2022/08/09	16	197.75	16	198.13	201.00	0	29,733	0.00%
2022/08/08	3	201.00	6	200.25	205.00	-3	29,733	-0.01%
2022/08/05	25	191.32	26	192.77	195.00	-1	29,821	0.00%
2022/08/04	2	184.50	20	186.98	188.00	-18	29,883	-0.06%
2022/08/03	9	183.17	8	181.06	181.00	1	30,183	0.00%
2022/08/02	5	184.80	5	186.00	186.00	0	30,199	0.00%
2022/08/01	1	188.50	0	0.00	189.50	1	30,270	0.00%
2022/07/29	2	194.50	2	194.50	195.50	0	30,443	0.00%
2022/07/28	26	191.79	28	192.45	191.00	-2	30,465	-0.01%
2022/07/27	5	185.50	4	187.13	187.00	1	30,360	0.00%
2022/07/26	10	188.05	10	188.95	186.50	0	30,392	0.00%
2022/07/25	0	0.00	1	184.50	185.50	-1	30,679	0.00%
2022/07/22	6	189.75	7	189.50	188.00	-1	30,740	0.00%
2022/07/21	0	0.00	1	185.00	186.00	-1	30,751	0.00%
2022/07/20	18	184.08	24	183.69	180.50	-6	30,838	-0.02%
2022/07/19	30	176.08	25	174.80	174.50	5	30,855	0.02%
2022/07/18	23	176.96	22	177.80	176.00	1	30,902	0.00%
2022/07/15	17	173.53	19	174.61	176.50	-2	30,939	-0.01%
2022/07/14	102	170.70	103	169.91	175.50	-1	30,749	0.00%	大買/大賣/
2022/07/13	37	171.57	36	170.15	166.00	1	30,353	0.00%
2022/07/12	50	164.03	50	165.67	168.50	0	29,951	0.00%
2022/07/11	30	168.65	29	168.03	166.50	1	29,701	0.00%
2022/07/08	35	170.70	35.1	169.01	170.50	-0.1	29,604	0.00%
2022/07/07	38.1	162.14	38.1	163.49	168.00	0	29,163	0.00%
2022/07/06	15.1	160.68	25	162.36	160.50	-9.9	28,192	-0.04%
2022/07/05	68.1	163.21	59	162.30	162.00	9.1	27,920	0.03%
2022/07/04	25	170.46	28	169.13	170.00	-3	27,225	-0.01%
2022/07/01	20	175.10	27	175.02	170.00	-7	26,936	-0.03%
2022/06/30	31	198.39	4	188.50	188.50	27	26,824	0.10%
2022/06/29	0	0.00	1	209.00	209.00	-1	26,768	0.00%
2022/06/28	13	204.19	13	205.23	205.00	0	27,221	0.00%
2022/06/27	15	202.47	18	202.31	204.00	-3	27,511	-0.01%
2022/06/24	40	196.36	36	197.47	196.00	4	27,640	0.01%
2022/06/23	32	194.67	31	193.73	197.00	1	27,833	0.00%
2022/06/22	6	190.50	6	191.50	188.50	0	28,270	0.00%
2022/06/21	12	197.21	12	196.63	199.00	0	28,926	0.00%
2022/06/20	2	197.25	1	200.50	192.50	1	29,007	0.00%
2022/06/17	2	196.25	2.1	198.04	204.50	0	29,177	0.00%
2022/06/16	11	203.36	11	202.59	201.00	0	28,823	0.00%
2022/06/15	2	207.25	2	207.50	203.50	0	29,010	0.00%
2022/06/14	7	209.14	6	205.00	211.00	1	29,119	0.00%
2022/06/13	6	212.75	6	214.33	208.50	0	28,965	0.00%
2022/06/10	4	212.00	4	214.50	219.00	0	28,896	0.00%
2022/06/09	11	207.27	12	209.88	212.00	-1	28,690	0.00%
2022/06/08	10	205.00	10	199.50	206.50	0	28,613	0.00%
2022/06/07	1	197.00	0	0.00	200.50	1	28,659	0.00%
2022/06/06	3	200.50	3	201.83	202.50	0	28,801	0.00%
2022/05/31	24	204.90	24	205.81	203.00	0	28,582	0.00%
2022/05/30	51	212.72	48	206.03	207.00	3	28,155	0.01%
2022/05/27	9	206.56	9	207.17	212.50	0	27,660	0.00%
2022/05/26	33	196.92	34	201.24	198.00	-1	27,239	0.00%
2022/05/25	1	193.00	2	196.50	195.00	-1	28,257	0.00%
2022/05/24	6	196.75	5	192.50	191.00	1	28,262	0.00%
2022/05/23	6	194.33	9	194.72	194.50	-3	28,328	-0.01%
2022/05/20	2	198.75	3	200.17	200.50	-1	28,185	0.00%
2022/05/19	6	199.00	8	195.00	200.50	-2	27,834	-0.01%
2022/05/18	11	187.41	12	187.67	193.50	-1	27,147	0.00%
2022/05/17	17	182.53	12	181.29	186.50	5	26,881	0.02%
2022/05/16	0	0.00	4.1	177.68	178.50	-4.1	26,522	-0.02%
2022/05/13	11	165.64	10	163.90	169.00	1	26,300	0.00%
2022/05/12	2.1	168.01	0	0.00	165.50	2.1	26,146	0.01%
2022/05/11	13	175.81	15	175.90	173.00	-2	26,127	-0.01%
2022/05/10	0	0.00	5.1	170.54	173.00	-5.1	26,129	-0.02%
2022/05/09	12	172.21	7	170.64	170.00	5	26,308	0.02%
2022/05/06	2.1	166.54	2	170.00	172.50	0.1	26,350	0.00%
2022/05/05	1	173.50	0.1	170.50	173.50	0.9	26,415	0.00%
2022/05/04	1.1	168.50	1	170.50	167.00	0.1	26,359	0.00%
2022/04/29	9	176.50	34	175.60	174.00	-25	26,523	-0.09%
2022/04/28	5	170.50	5	171.50	169.50	0	26,444	0.00%
2022/04/27	18	169.75	0	0.00	175.00	18	26,567	0.07%
2022/04/26	0	0.00	0.1	173.00	175.00	-0.1	26,696	0.00%
2022/04/25	0.1	170.00	1	171.00	169.50	-1	26,938	0.00%
2022/04/22	1	182.50	1	180.50	180.50	0	26,942	0.00%
2022/04/21	1	183.50	1.5	185.00	185.00	-0.5	27,071	0.00%
2022/04/20	1	183.00	0	0.00	179.00	1	27,297	0.00%
2022/04/19	1	178.00	3	176.50	177.00	-2	27,306	-0.01%
2022/04/18	20	172.00	20.2	170.52	169.50	-0.2	27,393	0.00%
2022/04/15	3.7	172.84	0	0.00	170.50	3.7	27,735	0.01%
2022/04/14	0	0.00	1	180.00	179.50	-1	28,304	0.00%
2022/04/13	2	170.75	2	173.00	173.00	0	28,427	0.00%
2022/04/12	2	166.50	1	169.50	169.50	1	28,619	0.00%
2022/04/11	13	168.46	14	169.29	168.00	-1	28,722	0.00%
2022/04/08	12	169.83	12	173.42	174.50	0	28,998	0.00%
2022/04/07	9	171.44	8.1	169.02	168.00	1	28,841	0.00%
2022/04/01	12	179.58	11	179.36	180.50	1	28,306	0.00%
2022/03/31	12	183.92	13	186.15	185.00	-1	28,140	0.00%
2022/03/30	10	176.75	10	178.50	179.50	0	28,215	0.00%
2022/03/29	6	177.58	6	178.75	179.50	0	27,933	0.00%
2022/03/28	15	180.53	16	176.41	181.50	-1	27,650	0.00%
2022/03/25	33	175.11	34.3	176.85	177.00	-1.3	27,280	0.00%
2022/03/24	6	164.08	16	164.31	172.50	-10	26,557	-0.04%
2022/03/23	5	154.80	6.1	156.29	157.00	-1.1	25,865	0.00%
2022/03/22	9	150.17	18	149.11	153.00	-9	26,108	-0.03%
2022/03/21	3	144.83	0	0.00	144.50	3	25,879	0.01%
2022/03/18	7	143.57	7	144.43	145.50	0	26,077	0.00%
2022/03/17	1	138.50	4	136.63	140.00	-3	25,941	-0.01%
2022/03/16	1	131.00	1	129.00	130.00	0	25,870	0.00%
2022/03/15	7	127.64	5	128.00	126.50	2	26,235	0.01%
2022/03/14	1	136.00	2	135.25	136.00	-1	26,500	0.00%
2022/03/11	3	130.17	3	132.17	132.00	0	26,591	0.00%
2022/03/10	3	133.00	4	134.75	131.00	-1	26,570	0.00%
2022/03/09	2	133.25	3	132.17	134.50	-1	26,616	0.00%
2022/03/08	8	132.63	13	133.54	130.00	-5	26,447	-0.02%
2022/03/07	8	138.38	1	144.50	138.00	7	26,398	0.03%
2022/03/04	2	145.00	2.2	146.18	147.00	-0.2	26,573	0.00%
2022/03/03	4	149.38	3	147.67	146.50	1	26,961	0.00%
2022/03/02	1	149.50	1	146.50	146.50	0	27,141	0.00%
2022/03/01	2	149.75	3	151.50	150.00	-1	27,201	0.00%
2022/02/25	8	150.63	6.1	152.75	147.50	1.9	27,962	0.01%
2022/02/24	12	152.25	3	151.17	147.00	9	26,920	0.03%
2022/02/23	5.1	152.06	7	152.57	152.50	-1.9	27,583	-0.01%
2022/02/22	7	146.21	5	148.50	146.00	2	28,880	0.01%
2022/02/21	0	0.00	3.1	148.50	149.00	-3.1	28,897	-0.01%
2022/02/18	0	0.00	5	145.50	146.00	-5	28,964	-0.02%
2022/02/17	7	145.29	8	145.88	146.00	-1	28,875	0.00%
2022/02/16	9	141.94	7	139.86	140.50	2	28,656	0.01%
2022/02/15	6.1	140.48	5	142.00	138.00	1.1	28,612	0.00%
2022/02/14	6	142.25	1	141.00	141.50	5	28,361	0.02%
2022/02/11	0.1	148.50	0	0.00	148.50	0.1	28,145	0.00%
2022/02/10	2	156.50	6	161.67	152.00	-4	28,105	-0.01%
2022/02/09	5.2	157.08	9	157.95	156.50	-3.8	27,722	-0.01%
2022/02/08	1	154.00	4	155.63	154.00	-3	27,684	-0.01%
2022/02/07	8	150.50	8.1	152.15	157.50	-0.1	27,610	0.00%
2022/01/26	10	148.00	10	144.90	146.50	0	27,338	0.00%
2022/01/25	1	152.50	0	0.00	147.50	1	27,662	0.00%
2022/01/24	4	149.50	8	150.63	154.50	-4	27,855	-0.01%
2022/01/21	15	155.27	20	152.90	153.00	-5	27,721	-0.02%
2022/01/20	1	155.50	0	0.00	155.50	1	27,787	0.00%
2022/01/19	1	157.00	6	159.33	160.00	-5	27,546	-0.02%
2022/01/18	4	158.00	7	157.36	157.50	-3	27,586	-0.01%
2022/01/17	1	147.00	1	150.00	153.00	0	27,342	0.00%
2022/01/14	8	143.88	8	145.19	149.50	0	27,570	0.00%
2022/01/13	7	138.21	7	139.57	145.50	0	27,268	0.00%
2022/01/12	7	144.57	8	144.88	146.00	-1	26,742	0.00%
2022/01/11	0	0.00	1	151.00	148.00	-1	26,472	0.00%
2022/01/10	12	147.50	11	147.73	147.00	1	26,245	0.00%
2022/01/07	41	155.54	41	151.27	150.00	0	25,915	0.00%
2022/01/06	2	148.54	4	154.50	158.50	-2	25,141	-0.01%
2022/01/05	13	157.02	2	152.50	152.00	11	24,830	0.04%
2022/01/04	11	156.68	8	155.50	156.50	3	24,805	0.01%
2022/01/03	13	157.00	5	159.40	155.00	8	24,513	0.03%
2021/12/30	0	0.00	3	150.00	151.00	-3	23,918	-0.01%
2021/12/29	3	146.33	1	149.50	146.00	2	23,910	0.01%
2021/12/28	2	147.75	1	149.50	148.50	1	24,017	0.00%
2021/12/27	3	148.17	4	148.88	146.50	-1	23,982	0.00%
2021/12/24	3	148.83	7	149.29	148.00	-4	23,720	-0.02%
2021/12/23	0.1	143.00	9	141.56	142.50	-8.9	22,952	-0.04%
2021/12/22	0	0.00	2	138.00	138.00	-2	23,031	-0.01%
2021/12/21	8	135.63	0	0.00	136.50	8	23,073	0.03%
2021/12/20	13	138.54	1	137.00	134.00	12	23,026	0.05%
2021/12/17	9	140.89	4	142.50	143.00	5	23,008	0.02%
2021/12/16	3.1	142.69	13	140.62	143.00	-9.9	22,816	-0.04%
2021/12/15	4	133.50	4	134.00	135.00	0	22,129	0.00%
2021/12/14	0	0.00	5	133.40	135.00	-5	21,914	-0.02%
2021/12/13	9	137.44	2	135.25	135.00	7	21,607	0.03%
2021/12/10	4	135.50	4	133.75	136.00	0	21,243	0.00%
2021/12/09	6	134.17	6	135.33	131.50	0	20,944	0.00%
2021/12/08	2	131.00	2	130.75	133.00	0	20,495	0.00%
2021/12/07	0	0.00	3	126.83	129.00	-3	20,086	-0.01%
2021/12/06	3	121.00	1	123.00	123.00	2	19,850	0.01%
2021/12/03	1	123.00	5.5	123.73	127.00	-4.5	19,809	-0.02%
2021/12/02	3.1	121.85	0	0.00	118.00	3.1	19,497	0.02%
2021/12/01	11	120.55	7	120.93	122.00	4	19,303	0.02%
2021/11/30	2	125.25	2	125.75	125.50	0	19,069	0.00%
2021/11/29	2	122.50	3	118.00	123.00	-1	18,690	-0.01%
2021/11/26	8.2	119.04	3	116.50	116.50	5.2	18,253	0.03%
2021/11/25	7	122.71	7	121.79	124.00	0	18,128	0.00%
2021/11/24	9	123.33	10	121.95	121.50	-1	18,025	-0.01%
2021/11/23	10	118.00	9	120.44	122.00	1	17,380	0.01%
2021/11/22	18	118.69	17.4	119.71	121.00	0.6	17,102	0.00%
2021/11/19	26	112.81	40	114.71	117.00	-14	16,077	-0.09%
2021/11/18	3	104.00	10	106.40	106.50	-7	14,565	-0.05%
2021/11/17	1	95.70	3	96.60	97.00	-2	14,477	-0.01%
2021/11/16	1.1	92.46	0	0.00	93.00	1.1	14,555	0.01%
2021/11/15	2	93.45	2	92.85	92.90	0	14,594	0.00%
2021/11/12	4	93.75	2	94.55	94.00	2	14,618	0.01%
2021/11/11	1	91.50	6	91.38	91.30	-5	14,472	-0.03%
2021/11/10	3	90.40	3	90.83	90.40	0	14,615	0.00%
2021/11/09	2	92.25	8	92.48	90.40	-6	14,599	-0.04%
2021/11/08	5	90.30	0	0.00	88.30	5	14,387	0.03%
2021/11/05	18	90.12	16	89.89	93.40	2	14,490	0.01%
2021/11/04	6	92.15	2	91.90	90.60	4	14,242	0.03%
2021/11/03	5	93.72	1	93.40	93.70	4	14,336	0.03%
2021/11/02	12	96.27	15	97.24	93.10	-3	14,258	-0.02%
2021/11/01	13	94.89	11	95.47	95.60	2	13,772	0.01%
2021/10/29	11	91.89	5	90.86	91.90	6	13,483	0.04%
2021/10/28	14	90.11	19	91.96	90.90	-5	13,464	-0.04%
2021/10/27	3	88.43	1	89.40	88.20	2	13,179	0.02%
2021/10/26	9	89.66	5	90.18	88.30	4	13,181	0.03%
2021/10/25	3	87.27	3	86.37	87.10	0	12,835	0.00%
2021/10/22	9	86.56	13	85.10	86.60	-4	12,899	-0.03%
2021/10/21	0	0.00	1	82.60	81.10	-1	12,593	-0.01%
2021/10/19	3	82.00	1.5	80.84	82.00	1.6	12,849	0.01%
2021/10/18	1.1	78.27	0	0.00	80.50	1.1	12,887	0.01%
2021/10/15	1	79.00	6.5	78.84	79.00	-5.5	13,101	-0.04%
2021/10/14	5.5	75.63	0	0.00	74.50	5.5	13,458	0.04%
2021/10/13	2	77.20	1	78.80	77.30	1	13,687	0.01%
2021/10/12	2	78.60	7	78.37	78.90	-5	13,570	-0.04%
2021/10/08	1	72.70	7	73.70	74.00	-6	13,284	-0.05%
2021/10/07	1	71.70	1	72.70	72.60	0	13,358	0.00%
2021/10/05	22	67.10	16	68.91	70.60	6	13,501	0.04%
2021/10/04	3.1	70.26	3	70.20	69.00	0.1	13,401	0.00%
2021/10/01	5.1	73.11	8	72.79	72.50	-2.9	13,377	-0.02%
2021/09/30	4	73.65	3	74.73	73.80	1	13,553	0.01%
2021/09/29	18.3	75.40	33	74.34	73.10	-14.7	13,839	-0.11%
2021/09/28	16	80.43	0	0.00	78.70	16	13,692	0.12%
2021/09/27	19	82.32	13	82.45	82.40	6	13,539	0.04%
2021/09/24	23	80.45	31	81.32	82.50	-8	13,495	-0.06%
2021/09/23	6	77.98	15	77.12	78.80	-9	13,274	-0.07%
2021/09/22	3	74.53	10	74.86	75.70	-7	13,293	-0.05%
2021/09/17	27	75.64	19	76.09	75.70	8	13,406	0.06%
2021/09/16	8	75.73	20	76.27	76.50	-12	13,475	-0.09%
2021/09/15	6	77.20	0	0.00	76.20	6	13,604	0.04%
2021/09/14	2	77.90	1	78.50	78.10	1	13,889	0.01%
2021/09/13	11	79.31	2	78.70	77.50	9	14,245	0.06%
2021/09/10	13	78.96	30	78.69	78.90	-17	14,266	-0.12%
2021/09/09	16	77.07	8	77.11	77.30	8	14,264	0.06%
2021/09/08	8	75.73	10	76.50	76.30	-2	14,439	-0.01%
2021/09/07	8	74.08	5	74.46	75.20	3	14,533	0.02%
2021/09/06	12	75.08	0	0.00	75.20	12	14,779	0.08%
2021/09/03	7	75.87	49	75.70	75.80	-42	14,783	-0.28%
2021/09/02	13	76.89	5	77.76	75.80	8	14,745	0.05%
2021/09/01	8	78.40	6	78.82	78.50	2	14,701	0.01%
2021/08/31	8	77.76	11	77.72	78.30	-3	14,683	-0.02%
2021/08/30	9	81.79	0	0.00	80.50	9	14,568	0.06%
2021/08/27	18	81.82	16	82.29	82.40	2	14,439	0.01%
2021/08/26	17	78.62	18	78.91	80.30	-1	14,087	-0.01%
2021/08/25	14	76.33	15	76.65	77.00	-1	14,095	-0.01%
2021/08/24	14	76.86	10	77.16	76.00	4	14,144	0.03%
2021/08/23	7	77.40	10	77.82	77.50	-3	14,026	-0.02%
2021/08/20	18	76.39	18	76.73	77.20	0	13,897	0.00%
2021/08/19	15	74.57	13	75.02	73.00	2	13,602	0.01%
2021/08/18	31	74.07	34	74.66	77.10	-3	13,620	-0.02%
2021/08/17	9	74.04	5	74.40	71.70	4	13,630	0.03%
2021/08/16	14	74.29	16	74.49	76.20	-2	13,559	-0.01%
2021/08/13	16	77.20	21	76.87	76.00	-5	13,425	-0.04%
2021/08/12	6	77.57	4	78.40	78.80	2	13,651	0.01%
2021/08/11	37	78.41	41	78.36	77.20	-4	13,660	-0.03%
2021/08/10	4	81.28	5	81.58	82.80	-1	13,480	-0.01%
2021/08/09	28	82.80	23	82.13	80.90	5	13,602	0.04%
2021/08/06	6	88.57	0	0.00	87.30	6	13,439	0.04%
2021/08/05	6	88.08	5	88.62	88.30	1	13,551	0.01%
2021/08/04	11	88.43	11	88.45	88.20	0	13,790	0.00%
2021/08/03	20	87.43	22	87.20	87.80	-2	13,794	-0.01%
2021/08/02	5	83.10	5	83.52	83.10	0	13,646	0.00%
2021/07/30	21	81.78	5	81.74	80.60	16	13,528	0.12%
2021/07/29	30	82.30	17	82.35	83.10	13	13,469	0.10%
2021/07/28	10	79.96	4	80.38	82.20	6	13,456	0.04%
2021/07/27	3	86.20	1	85.10	85.10	2	13,395	0.01%
2021/07/26	1	89.50	2.8	90.19	89.70	-1.8	13,392	-0.01%
2021/07/23	2	86.75	3	86.83	87.20	-1	13,495	-0.01%
2021/07/22	1	86.20	1	86.30	86.70	0	13,627	0.00%
2021/07/21	8.2	87.71	0	0.00	84.70	8.2	13,517	0.06%
2021/07/20	3	87.20	1	87.00	91.70	2	13,586	0.01%
2021/07/19	10	86.21	5	87.56	89.60	5	13,331	0.04%
2021/07/16	2	83.00	1	83.20	83.00	1	13,088	0.01%
2021/07/15	4	84.48	2	85.70	83.80	2	13,148	0.02%
2021/07/14	1	85.10	1	85.00	85.10	0	13,153	0.00%
2021/07/13	6.1	86.29	7	86.66	85.80	-0.9	13,029	-0.01%
2021/07/12	2	83.70	2	84.20	84.20	0	12,905	0.00%
2021/07/09	1	81.10	2	82.40	83.20	-1	12,932	-0.01%
2021/07/08	2.1	81.60	3	82.07	82.10	-0.9	12,967	-0.01%
2021/07/07	12	81.30	13	81.66	81.60	-1	12,863	-0.01%
2021/07/06	21	80.22	17	80.58	80.10	4	12,696	0.03%
2021/07/05	3	74.70	23	75.34	77.50	-20	12,519	-0.16%
2021/07/02	1	74.40	1	75.00	74.20	0	12,507	0.00%
2021/07/01	15	74.53	16	75.19	74.20	-1	12,619	-0.01%
2021/06/30	11	74.09	17	73.56	74.60	-6	12,526	-0.05%
2021/06/29	4	75.15	4	74.90	74.10	0	12,405	0.00%
2021/06/28	5	74.26	8	75.20	75.60	-3	12,425	-0.02%
2021/06/25	20	73.27	9	73.54	73.40	11	12,329	0.09%
2021/06/24	9	73.83	5	75.18	73.50	4	12,357	0.03%
2021/06/23	2	76.00	13	74.62	74.80	-11	12,292	-0.09%
2021/06/22	11	72.76	5	72.84	72.40	6	12,022	0.05%
2021/06/21	15	69.80	6	70.22	70.40	9	11,687	0.08%
2021/06/18	6	70.57	6	71.23	70.60	0	11,698	0.00%
2021/06/17	10	70.36	10	70.81	71.20	0	11,722	0.00%
2021/06/16	5	68.64	12	68.48	69.30	-7	11,791	-0.06%
2021/06/15	2.1	66.03	13	67.15	67.80	-10.9	11,687	-0.09%
2021/06/11	11	63.80	9	64.28	63.60	2	11,555	0.02%
2021/06/10	7	64.61	5	65.02	64.00	2	11,777	0.02%
2021/06/09	0	0.00	13	63.96	65.00	-13	11,889	-0.11%
2021/06/08	6	65.08	16	65.36	64.80	-10	11,937	-0.08%
2021/06/07	5	64.34	5	65.00	64.10	0	11,934	0.00%
2021/06/04	10	64.81	1	65.20	64.30	9	11,845	0.08%
2021/06/03	7	65.44	14	64.97	65.80	-7	11,859	-0.06%
2021/06/02	4	64.15	4	64.90	64.30	0	11,861	0.00%
2021/06/01	37	63.14	25	63.58	64.00	12	11,763	0.10%
2021/05/28	7	61.54	6	61.70	61.50	1	11,730	0.01%
2021/05/27	11	61.06	10	61.36	60.80	1	11,814	0.01%
2021/05/26	9	61.31	10	61.66	62.00	-1	11,829	-0.01%
2021/05/25	8	59.49	8	59.78	62.10	0	11,766	0.00%
2021/05/24	16	56.73	16	57.21	57.70	0	11,779	0.00%
2021/05/21	6	57.80	7	57.74	57.60	-1	11,816	-0.01%
2021/05/20	10	57.82	9	58.52	57.50	1	11,905	0.01%
2021/05/19	34	56.30	33	56.08	56.80	1	11,823	0.01%
2021/05/18	3	54.70	3	54.37	55.80	0	12,099	0.00%
2021/05/17	12	54.37	11	54.35	52.20	1	12,110	0.01%
2021/05/14	9.2	56.82	9	56.97	56.80	0.2	11,978	0.00%
2021/05/13	24	56.12	19	55.11	55.20	5	11,918	0.04%
2021/05/12	57	53.29	52	53.34	54.50	5	11,847	0.04%
2021/05/11	8	57.76	4	57.50	55.30	4	11,750	0.03%
2021/05/10	10	60.06	7	61.14	59.90	3	12,020	0.02%
2021/05/07	2	61.80	1	61.90	61.40	1	12,225	0.01%
2021/05/06	6	59.55	6	59.98	59.00	0	12,352	0.00%
2021/05/05	6	60.03	6	61.08	58.90	0	12,507	0.00%
2021/05/04	14	62.01	16	61.87	60.50	-2	12,696	-0.02%
2021/05/03	5	66.44	28	64.19	63.00	-23	12,729	-0.18%
2021/04/29	9	67.60	8	67.81	66.40	1	12,823	0.01%
2021/04/28	26	65.49	16	65.95	65.70	10	12,537	0.08%
2021/04/27	5	62.64	3	63.23	62.30	2	12,354	0.02%
2021/04/26	16	62.91	11	62.68	62.80	5	12,303	0.04%
2021/04/23	7	60.19	8	59.63	61.40	-1	11,914	-0.01%
2021/04/22	8	57.60	2	58.25	55.90	6	11,783	0.05%
2021/04/21	5	58.06	9	57.76	57.30	-4	11,799	-0.03%
2021/04/20	18	57.30	6	56.78	57.40	12	11,736	0.10%
2021/04/16	11	55.69	0	0.00	55.20	11	11,708	0.09%
2021/04/15	1	55.60	6	55.50	56.00	-5	11,723	-0.04%
2021/04/14	0	0.00	3	52.90	52.90	-3	11,656	-0.03%
2021/04/13	7	54.67	4	54.00	54.00	3	11,682	0.03%
2021/04/12	1	55.10	3	54.90	54.60	-2	12,037	-0.02%
2021/04/09	4	55.88	24	55.25	55.30	-20	12,358	-0.16%
2021/04/08	0	0.00	2	57.05	57.00	-2	12,227	-0.02%
2021/04/07	5	56.48	7	56.16	56.70	-2	12,186	-0.02%
2021/04/06	5	55.08	5	55.10	54.90	0	12,081	0.00%
2021/04/01	4	55.05	6	55.20	55.00	-2	12,093	-0.02%
2021/03/31	3	54.40	19	54.72	55.10	-16	12,061	-0.13%
2021/03/30	10	54.15	2	54.65	54.20	8	12,004	0.07%
2021/03/29	13	54.55	4	55.08	54.20	9	12,152	0.07%
2021/03/26	0	0.00	2	53.70	54.50	-2	12,295	-0.02%
2021/03/25	0	0.00	2	53.40	53.30	-2	12,454	-0.02%
2021/03/24	2	53.90	4	53.80	54.30	-2	12,934	-0.02%
2021/03/23	33	54.35	30	54.29	53.40	3	13,027	0.02%
2021/03/22	6	54.52	7	54.93	54.70	-1	13,350	-0.01%
2021/03/19	16	53.67	22.2	54.11	54.80	-6.2	13,461	-0.05%
2021/03/18	11	53.74	8	53.76	53.90	3	13,316	0.02%
2021/03/17	12	53.00	9.2	53.01	52.60	2.8	13,694	0.02%
2021/03/16	8	52.75	3	53.20	53.50	5	13,719	0.04%
2021/03/15	8	50.84	14	51.76	52.10	-6	13,566	-0.04%
2021/03/12	8	50.43	9	49.84	50.40	-1	13,435	-0.01%
2021/03/11	7	50.43	0	0.00	51.10	7	13,364	0.05%
2021/03/10	6	49.89	4	49.20	49.20	2	13,455	0.01%
2021/03/09	6	49.87	18	49.83	49.40	-12	13,567	-0.09%
2021/03/08	15	49.04	4	49.69	49.20	11	13,596	0.08%
2021/03/05	4	49.63	4	50.00	49.00	0	13,605	0.00%
2021/03/02	4	51.30	4	51.60	50.80	0	13,458	0.00%
2021/02/26	2	50.03	0	0.00	50.50	2	13,419	0.01%
2021/02/25	15	50.91	2	50.90	51.10	13	13,502	0.10%
2021/02/24	21	49.97	41	50.00	49.70	-20	13,605	-0.15%
2021/02/23	0	0.00	13	51.54	51.40	-13	13,783	-0.09%
2021/02/22	3	53.53	2	53.65	53.00	1	13,846	0.01%
2021/02/19	11	52.46	2	52.60	52.60	9	13,716	0.07%
2021/02/18	9.1	51.46	13	51.30	52.60	-3.9	13,480	-0.03%
2021/02/17	10	49.68	2	49.70	49.35	8	13,096	0.06%
2021/02/05	2	48.10	1	47.70	48.05	1	12,921	0.01%
2021/02/04	2	48.20	2	48.65	48.50	0	12,838	0.00%
2021/02/03	4	49.15	8	49.48	49.90	-4	12,713	-0.03%
2021/02/02	15	49.71	7	49.72	49.60	8	12,568	0.06%
2021/02/01	5	49.68	6	49.81	50.50	-1	12,400	-0.01%
2021/01/29	2	49.68	2	49.10	49.10	0	11,970	0.00%
2021/01/28	19	47.45	24	48.00	47.20	-5	11,788	-0.04%
2021/01/27	7	49.60	14	49.71	49.55	-7	11,599	-0.06%
2021/01/26	1	49.00	6	49.29	49.25	-5	11,336	-0.04%
2021/01/25	3	48.15	6	48.65	48.60	-3	11,053	-0.03%
2021/01/22	28	46.99	10	47.10	48.10	18	10,747	0.17%
2021/01/21	19	45.02	12	44.53	45.35	7	10,434	0.07%
2021/01/20	8	43.36	0	0.00	43.35	8	10,307	0.08%
2021/01/19	0.1	44.60	0	0.00	44.55	0.1	10,227	0.00%
2021/01/15	0	0.00	3	45.00	44.30	-3	10,066	-0.03%
2021/01/14	11	45.52	22	45.48	45.25	-11	9,898	-0.11%
2021/01/13	7	46.01	18	46.00	46.05	-11	9,753	-0.11%
2021/01/12	4	46.64	14	46.30	46.30	-10	9,641	-0.10%
2021/01/11	4	47.25	5	47.62	47.80	-1	9,521	-0.01%
2021/01/08	6	48.00	0	0.00	47.45	6	9,504	0.06%
2021/01/07	1	48.15	1	48.15	48.15	0	9,418	0.00%
2021/01/06	13	47.84	1	49.10	47.05	12	9,411	0.13%
2021/01/05	30	49.21	5	49.40	49.00	25	9,338	0.27%
2021/01/04	16	47.93	60	48.12	48.50	-44	8,979	-0.49%
2020/12/31	4	45.99	4	46.23	45.80	0	8,581	0.00%
2020/12/30	8	45.88	8	46.14	45.95	0	8,502	0.00%
2020/12/29	3	45.88	5	45.73	45.65	-2	8,427	-0.02%
2020/12/28	4	46.54	4	46.75	46.65	0	8,355	0.00%
2020/12/24	6	46.25	0	0.00	45.45	6	8,225	0.07%
2020/12/23	8	46.19	5	46.51	45.85	3	8,175	0.04%
2020/12/22	33	47.57	25	47.11	45.50	8	8,084	0.10%
2020/12/21	30.1	47.00	11	46.99	48.20	19.1	7,859	0.24%
2020/12/18	54	47.52	105	46.53	46.10	-51	7,645	-0.67%	大賣/
2020/12/17	28	46.29	2	46.20	46.30	26	7,137	0.36%
2020/12/16	56	46.38	99	46.72	46.90	-43	6,983	-0.62%
2020/12/15	17	44.45	18	44.73	43.80	-1	6,570	-0.02%
2020/12/14	19	45.61	19	45.85	46.00	0	6,367	0.00%
2020/12/11	28	45.11	29	45.56	45.40	-1	6,225	-0.02%
2020/12/10	1	43.40	2	43.38	43.45	-1	5,707	-0.02%
2020/12/09	6	42.43	0	0.00	42.20	6	5,573	0.11%
2020/12/08	4	42.93	0	0.00	42.85	4	5,507	0.07%
2020/12/07	4	42.96	0	0.00	42.90	4	5,773	0.07%
2020/12/04	19	43.27	19	43.32	43.05	0	5,885	0.00%
2020/12/03	53	43.16	56	42.89	42.75	-3	5,731	-0.05%
2020/12/02	3	42.38	5	42.57	42.55	-2	5,636	-0.04%
2020/12/01	1	42.00	2	42.15	42.50	-1	5,581	-0.02%
2020/11/30	5	41.86	0	0.00	41.00	5	5,576	0.09%
2020/11/27	7	41.74	0	0.00	41.75	7	5,694	0.12%
2020/11/26	3	41.97	4	42.05	41.95	-1	5,804	-0.02%
2020/11/24	12	42.17	0	0.00	42.10	12	6,174	0.19%
2020/11/23	49.1	42.86	23	42.84	42.80	26.1	6,054	0.43%
2020/11/20	21	41.61	73	41.28	41.90	-52	5,885	-0.88%
2020/11/17	53	39.43	1	38.95	38.90	52	5,601	0.93%
2020/11/11	0	0.00	6	39.65	39.85	-6	6,551	-0.09%
2020/11/10	6	39.40	0	0.00	39.40	6	6,801	0.09%
2020/11/06	0	0.00	35	39.60	39.30	-35	7,464	-0.47%
2020/11/05	16	39.75	31	39.38	39.30	-15	7,547	-0.20%
2020/11/04	3	38.95	3	39.25	39.45	0	7,610	0.00%
2020/11/03	2	38.80	2	39.00	39.00	0	7,663	0.00%
2020/11/02	2	37.80	2	38.08	38.60	0	7,743	0.00%
2020/10/30	16	38.60	0	0.00	38.25	16	7,765	0.21%
2020/10/29	10	38.74	10	39.05	39.05	0	7,884	0.00%
2020/10/28	7	39.31	0	0.00	39.20	7	7,902	0.09%
2020/10/26	2	39.10	0	0.00	39.10	2	7,938	0.03%
2020/10/23	2	38.85	0	0.00	38.85	2	7,975	0.03%
2020/10/22	1	38.50	0	0.00	39.10	1	8,123	0.01%
2020/10/21	2	38.78	0	0.00	38.45	2	8,166	0.02%
2020/10/20	10	38.74	0	0.00	38.50	10	8,262	0.12%
2020/10/19	11	39.00	1	38.70	38.85	10	8,349	0.12%
2020/10/15	4	39.20	4	39.50	39.50	0	8,647	0.00%
2020/10/14	3	38.68	54	39.52	39.65	-51	8,656	-0.59%
2020/10/13	18	37.14	19	37.34	38.10	-1	8,795	-0.01%
2020/10/12	8	37.96	0	0.00	37.50	8	8,885	0.09%
2020/10/08	11	38.66	11	38.69	38.35	0	8,979	0.00%
2020/10/07	1	38.85	1	38.70	38.70	0	9,186	0.00%
2020/10/06	4	38.84	4	39.20	39.05	0	9,384	0.00%
2020/09/30	2	37.85	1	37.90	38.10	1	9,882	0.01%
2020/09/29	1	37.95	1	37.75	37.75	0	9,976	0.00%
2020/09/28	6	37.79	4	38.04	37.90	2	10,155	0.02%
2020/09/25	6	37.93	6	37.74	37.60	0	10,413	0.00%
2020/09/24	5	38.75	1	38.85	38.55	4	10,511	0.04%
2020/09/23	38	39.68	15	40.20	39.55	23	10,802	0.21%
2020/09/22	10	39.85	38	39.56	40.05	-28	11,084	-0.25%
2020/09/21	6	40.41	6	40.20	40.20	0	11,099	0.00%
2020/09/18	4	40.64	4	40.70	40.70	0	11,199	0.00%
2020/09/17	2	40.98	5	41.33	40.85	-3	11,195	-0.03%
2020/09/16	10	41.55	2	41.60	41.30	8	11,249	0.07%
2020/09/15	14	41.80	14	42.18	41.65	0	11,338	0.00%
2020/09/14	17	41.56	15	41.71	41.70	2	11,693	0.02%
2020/09/11	4	40.66	4	40.90	41.10	0	12,061	0.00%
2020/09/10	11	41.85	12	41.37	40.80	-1	12,189	-0.01%
2020/09/09	11	41.10	9	41.29	41.15	2	12,078	0.02%
2020/09/08	1	40.25	1	40.05	40.00	0	11,968	0.00%
2020/09/07	34	40.36	1	41.05	40.10	33	12,136	0.27%
2020/09/04	0	0.00	43	40.53	40.65	-43	12,307	-0.35%
2020/09/03	8	41.27	3	41.73	41.00	5	12,619	0.04%
2020/09/02	9	41.04	9	41.71	41.15	0	13,279	0.00%
2020/09/01	12	40.95	3	40.50	40.60	9	13,354	0.07%
2020/08/31	7	41.49	21	41.42	41.20	-14	13,354	-0.10%
2020/08/28	34	41.36	30	41.53	41.40	4	13,442	0.03%
2020/08/27	5	39.85	4	40.00	40.05	1	13,279	0.01%
2020/08/26	14	39.84	4	40.03	39.80	10	13,449	0.07%
2020/08/25	5	39.18	5	39.39	40.10	0	13,704	0.00%
2020/08/24	5	38.44	11	38.74	38.95	-6	13,789	-0.04%
2020/08/21	12	38.45	20	38.89	38.50	-8	14,062	-0.06%
2020/08/20	26	38.55	13	39.46	38.50	13	14,188	0.09%
2020/08/19	21	40.15	19	40.27	40.10	2	14,272	0.01%
2020/08/18	20	42.43	0	0.00	41.20	20	14,805	0.14%
2020/08/17	25	43.75	10	44.16	43.50	15	15,335	0.10%
2020/08/14	16	43.44	14	43.75	43.55	2	15,665	0.01%
2020/08/13	46	42.92	95	43.04	44.00	-49	16,035	-0.31%
2020/08/12	4	40.88	4	40.90	40.90	0	15,663	0.00%
2020/08/11	2	40.58	2	41.13	41.30	0	15,714	0.00%
2020/08/10	10	41.15	4	41.73	40.60	6	15,931	0.04%
2020/08/07	4	40.84	1	40.20	40.20	3	16,099	0.02%
2020/08/06	8	41.25	8	41.15	41.10	0	16,466	0.00%
2020/08/05	8	41.56	0	0.00	41.40	8	16,852	0.05%
2020/08/04	17	41.39	16	41.98	41.50	1	17,247	0.01%
2020/07/31	2	40.70	2	40.93	40.85	0	17,766	0.00%
2020/07/30	12	41.50	1	41.25	41.40	11	17,869	0.06%
2020/07/29	3	40.20	25	40.66	40.90	-22	17,928	-0.12%
2020/07/28	8	39.99	7	39.89	39.45	1	17,901	0.01%
2020/07/27	9	40.83	0	0.00	40.55	9	17,835	0.05%
2020/07/24	28	41.85	28	42.09	41.30	0	17,873	0.00%
2020/07/23	15	42.09	1	42.00	42.00	14	17,960	0.08%
2020/07/22	6	41.95	6	42.03	42.80	0	18,107	0.00%
2020/07/21	13	41.05	29	41.08	41.50	-16	17,986	-0.09%
2020/07/17	17	40.31	1	40.15	39.85	16	17,837	0.09%
2020/07/16	1	43.30	0	0.00	43.25	1	17,635	0.01%
2020/07/14	2	43.15	0	0.00	42.50	2	17,379	0.01%
2020/07/13	2	44.10	8	43.84	44.50	-6	17,295	-0.03%
2020/07/10	14	42.43	26	42.45	42.50	-12	17,133	-0.07%
2020/07/09	9	41.53	4	41.83	41.95	5	16,925	0.03%
2020/07/08	2	43.63	2	43.85	43.85	0	16,649	0.00%
2020/07/07	13	43.88	9	43.98	43.50	4	16,597	0.02%
2020/07/06	10	43.91	0	0.00	44.00	10	16,597	0.06%
2020/07/02	1	43.35	4	42.25	43.95	-3	16,271	-0.02%
2020/07/01	2	42.05	1	42.10	41.95	1	15,947	0.01%
2020/06/29	1	40.65	1	40.90	40.65	0	15,658	0.00%
2020/06/23	1	40.65	1	40.60	40.65	0	15,686	0.00%
2020/06/22	0	0.00	2	41.05	40.55	-2	15,677	-0.01%
2020/06/19	6	40.80	6	41.05	40.50	0	15,803	0.00%
2020/06/18	2	39.90	17	39.75	40.60	-15	15,511	-0.10%
2020/06/17	5	38.50	4	38.40	38.40	1	15,081	0.01%
2020/06/16	13	38.03	12	38.26	38.75	1	15,016	0.01%
2020/06/15	1	38.30	0	0.00	37.70	1	15,009	0.01%
2020/06/12	4	37.44	12	38.15	37.95	-8	14,993	-0.05%
2020/06/11	4	38.05	0	0.00	38.20	4	14,908	0.03%
2020/06/10	5	36.77	13	37.31	38.05	-8	14,791	-0.05%
2020/06/09	53	38.09	40	38.42	37.35	13	14,569	0.09%
2020/06/08	2	40.08	1	40.85	40.55	1	13,891	0.01%
2020/06/05	2	40.55	0	0.00	40.80	2	13,694	0.01%
2020/06/04	2	40.55	4	40.45	40.35	-2	13,703	-0.01%
2020/06/03	3	41.60	0	0.00	41.10	3	13,553	0.02%
2020/06/02	2	41.40	0	0.00	41.00	2	13,320	0.02%
2020/06/01	1	41.65	2	42.00	41.85	-1	13,121	-0.01%
2020/05/29	2	40.80	5	41.10	40.60	-3	12,818	-0.02%
2020/05/28	5	41.58	0	0.00	40.55	5	12,660	0.04%
2020/05/27	0	0.00	5	42.10	41.60	-5	12,319	-0.04%
2020/05/26	2	42.05	3	42.37	41.70	-1	12,135	-0.01%
2020/05/25	43	41.67	47	41.91	42.30	-4	11,780	-0.03%
2020/05/22	23	39.98	34	40.09	39.80	-11	11,043	-0.10%
2020/05/21	31	38.36	32	38.16	38.85	-1	10,233	-0.01%
2020/05/20	3	38.47	11	37.57	39.05	-8	9,765	-0.08%
2020/05/19	1	37.05	5	36.70	36.30	-4	9,161	-0.04%
2020/05/15	0	0.00	3	36.13	35.80	-3	8,840	-0.03%
2020/05/14	0	0.00	1	37.55	36.50	-1	8,503	-0.01%
2020/05/13	0	0.00	2	36.50	37.45	-2	8,158	-0.02%
2020/05/12	0	0.00	3	36.40	35.85	-3	7,777	-0.04%
2020/05/11	3	34.75	3	34.38	34.90	0	7,351	0.00%
2020/05/08	5	33.05	10	33.75	33.00	-5	6,940	-0.07%
2020/05/07	6	31.43	1	31.50	31.95	5	6,412	0.08%
2020/05/06	0	0.00	2	31.30	31.25	-2	6,293	-0.03%
2020/05/05	1	30.95	0	0.00	30.60	1	6,183	0.02%
2020/05/04	1	30.55	1	30.60	30.55	0	6,093	0.00%
2020/04/29	1	30.85	0	0.00	30.75	1	6,055	0.02%
2020/04/27	0	0.00	2	30.75	30.80	-2	5,969	-0.03%
2020/04/16	1	28.05	1	29.20	29.10	0	5,528	0.00%
2020/04/15	0	0.00	3	28.20	28.15	-3	5,394	-0.06%
2020/04/09	3	27.50	0	0.00	27.60	3	5,419	0.06%
2020/04/08	10	26.15	10	26.80	26.80	0	5,307	0.00%
2020/04/07	0	0.00	4	25.73	25.90	-4	5,205	-0.08%
2020/04/06	2	25.20	8	25.15	25.20	-6	5,157	-0.12%
2020/03/31	4	25.20	2	24.95	24.70	2	5,167	0.04%
2020/03/30	6	24.84	0	0.00	25.10	6	5,085	0.12%
2020/03/27	0	0.00	2	24.75	24.60	-2	4,988	-0.04%
2020/03/26	7	24.31	3	24.00	24.05	4	4,862	0.08%
2020/03/25	3	25.02	2	25.23	24.30	1	4,773	0.02%
2020/03/24	3	23.55	11	23.73	23.75	-8	4,530	-0.18%
2020/03/23	13	21.51	0	0.00	21.60	13	4,424	0.29%
2020/03/20	1	22.20	7	22.49	22.60	-6	4,426	-0.14%
2020/03/19	2	22.25	5	21.50	21.00	-3	4,364	-0.07%
2020/03/16	0	0.00	5	23.30	23.70	-5	4,396	-0.11%
2020/03/13	9	23.78	10	24.24	25.00	-1	4,384	-0.02%
2020/03/12	0	0.00	25	27.60	26.15	-25	4,318	-0.58%
2020/03/10	10	28.30	0	0.00	28.40	10	4,285	0.23%
2020/02/27	10	31.60	0	0.00	30.90	10	4,561	0.22%
2020/02/20	0	0.00	2	31.20	31.05	-2	5,187	-0.04%
2020/02/19	0	0.00	3	30.97	31.05	-3	5,182	-0.06%
2020/02/18	5	30.85	0	0.00	30.85	5	5,200	0.10%
2020/02/13	0	0.00	5	30.35	30.15	-5	5,292	-0.09%
2020/02/10	0	0.00	1	29.10	29.15	-1	5,744	-0.02%
2020/02/04	3	29.60	0	0.00	29.55	3	6,353	0.05%
2020/01/31	1	29.65	2	29.45	29.75	-1	6,368	-0.02%
2020/01/30	7	29.55	0	0.00	29.00	7	6,404	0.11%
2020/01/16	0	0.00	1	31.65	31.60	-1	6,288	-0.02%
2020/01/13	4	30.75	0	0.00	30.75	4	6,421	0.06%
2020/01/10	1	30.45	15	30.45	30.50	-14	6,455	-0.22%
2020/01/06	2	31.80	7	31.74	31.65	-5	7,065	-0.07%
2020/01/03	2	31.70	0	0.00	31.70	2	7,075	0.03%
2019/12/23	1	30.90	0	0.00	30.75	1	7,493	0.01%
2019/12/20	0	0.00	20	31.15	31.05	-20	7,472	-0.27%
2019/12/19	0	0.00	4	31.05	31.20	-4	7,447	-0.05%
2019/12/18	10	30.95	0	0.00	31.10	10	7,423	0.13%
2019/12/17	5	30.75	5	30.90	30.95	0	7,381	0.00%
2019/12/16	5	30.55	1	30.80	31.00	4	7,349	0.05%
2019/12/13	2	30.45	0	0.00	30.20	2	7,288	0.03%
2019/12/12	28	30.54	32	30.55	30.20	-4	7,172	-0.06%
2019/12/11	8	30.84	3	30.80	30.80	5	7,033	0.07%
2019/12/10	26	31.49	20	31.69	31.45	6	6,910	0.09%
2019/12/09	6	31.55	7	31.35	31.35	-1	6,856	-0.01%
2019/12/06	5	31.83	5	31.75	31.75	0	6,905	0.00%
2019/12/05	6	31.93	6	32.09	31.90	0	6,892	0.00%
2019/12/04	3	31.68	3	31.83	31.90	0	6,846	0.00%
2019/12/03	6	31.65	6	31.68	31.65	0	6,889	0.00%
2019/12/02	5	32.07	5	31.30	31.30	0	6,883	0.00%
2019/11/29	3	32.40	4	32.25	32.30	-1	6,830	-0.01%
2019/11/28	11	32.97	1	32.70	32.70	10	6,789	0.15%
2019/11/27	17	32.80	19	32.89	33.15	-2	6,741	-0.03%
2019/11/26	1	32.60	1	32.80	32.60	0	6,676	0.00%
2019/11/25	14	32.97	5	33.09	32.60	9	6,607	0.14%
2019/11/22	34	32.74	46	32.68	32.55	-12	6,450	-0.19%
2019/11/21	10	31.31	7	31.72	32.05	3	6,166	0.05%
2019/11/20	8	31.94	0	0.00	31.50	8	6,381	0.13%
2019/11/19	8	32.19	8	32.33	32.00	0	6,753	0.00%
2019/11/18	3	31.87	4	32.08	32.05	-1	6,768	-0.01%
2019/11/15	11	32.07	11	32.22	31.85	0	6,786	0.00%
2019/11/14	7	31.84	0	0.00	31.85	7	6,799	0.10%
2019/11/13	8	31.90	6	32.10	31.80	2	6,794	0.03%
2019/11/12	8	32.53	11	32.65	32.55	-3	6,786	-0.04%
2019/11/11	18	32.80	17	33.01	32.55	1	6,729	0.01%
2019/11/08	20	32.75	23	32.56	32.85	-3	6,584	-0.05%
2019/11/07	10	31.85	0	0.00	31.75	10	6,266	0.16%
2019/11/06	4	31.86	4	32.10	32.15	0	6,253	0.00%
2019/11/05	13	32.17	44	32.49	32.75	-31	6,175	-0.50%
2019/11/04	5	30.56	8	31.33	32.05	-3	5,941	-0.05%
2019/11/01	5	29.65	3	29.85	29.70	2	5,705	0.04%
2019/10/31	2	30.03	2	30.18	29.95	0	5,708	0.00%
2019/10/30	1	30.00	1	30.15	30.00	0	5,678	0.00%
2019/10/29	17	30.74	16	30.60	30.50	1	5,603	0.02%
2019/10/28	2	31.43	0	0.00	31.40	2	5,531	0.04%
2019/10/25	16	31.55	8	31.70	31.55	8	5,527	0.14%
2019/10/24	4	31.64	15	31.81	31.75	-11	5,522	-0.20%
2019/10/23	11	31.87	7	32.11	31.50	4	5,547	0.07%
2019/10/22	10	32.27	1	32.20	32.00	9	5,538	0.16%
2019/10/21	0	0.00	5	31.90	32.05	-5	5,473	-0.09%
2019/10/18	0	0.00	14	31.35	31.35	-14	5,387	-0.26%
2019/10/16	5	31.13	2	31.20	30.85	3	5,349	0.06%
2019/10/15	22	31.63	3	31.13	30.90	19	5,293	0.36%
2019/10/14	6	30.27	6	30.55	31.00	0	5,017	0.00%
2019/10/09	0	0.00	1	30.30	30.70	-1	4,732	-0.02%
2019/10/08	4	30.55	4	30.68	30.70	0	4,734	0.00%
2019/10/07	5	30.63	5	30.68	30.90	0	4,709	0.00%
2019/10/03	0	0.00	2	30.00	30.10	-2	4,570	-0.04%
2019/10/02	9	28.33	13	28.66	29.40	-4	4,302	-0.09%
2019/10/01	4	28.05	4	28.25	28.05	0	4,236	0.00%
2019/09/27	4	28.25	0	0.00	28.15	4	4,302	0.09%
2019/09/25	1	28.85	0	0.00	28.90	1	4,321	0.02%
2019/09/24	0	0.00	7	28.75	29.00	-7	4,368	-0.16%
2019/09/23	7	28.64	4	28.45	28.65	3	4,361	0.07%
2019/09/20	4	28.30	4	28.45	28.30	0	4,381	0.00%
2019/09/19	7	28.49	7	28.45	28.35	0	4,363	0.00%
2019/09/18	2	28.65	2	28.85	28.50	0	4,383	0.00%
2019/09/17	2	28.75	10	28.85	28.55	-8	4,408	-0.18%
2019/09/16	2	28.73	2	28.90	28.90	0	4,514	0.00%
2019/09/12	4	28.69	5	28.94	29.00	-1	4,640	-0.02%
2019/09/11	5	28.82	0	0.00	28.75	5	4,673	0.11%
2019/09/10	9	28.61	6	28.58	29.00	3	4,647	0.06%
2019/09/05	1	29.35	0	0.00	29.20	1	4,627	0.02%
2019/09/04	0	0.00	1	29.10	29.35	-1	4,608	-0.02%
2019/08/30	10	28.08	0	0.00	27.90	10	4,556	0.22%
2019/08/29	1	28.05	0	0.00	27.90	1	4,525	0.02%
2019/08/27	2	28.40	0	0.00	28.00	2	4,599	0.04%
2019/08/26	2	27.65	0	0.00	28.10	2	4,548	0.04%
2019/08/23	3	30.23	0	0.00	30.30	3	4,475	0.07%
2019/08/22	13	31.80	1	30.90	30.80	12	4,316	0.28%
2019/08/21	2	33.85	2	34.00	34.00	0	3,965	0.00%
2019/08/20	3	33.73	2	33.60	33.60	1	3,970	0.03%
2019/08/19	1	33.85	1	33.85	33.85	0	3,993	0.00%
2019/07/25	0	0.00	5	35.20	34.85	-5	4,719	-0.11%
2019/07/23	5	34.72	0	0.00	34.75	5	4,753	0.11%
2019/07/16	0	0.00	3	35.35	35.20	-3	5,080	-0.06%
2019/07/11	3	34.85	0	0.00	34.65	3	5,449	0.06%
2019/07/10	0	0.00	12	34.10	34.10	-12	5,479	-0.22%
2019/07/04	10	34.35	0	0.00	34.60	10	6,265	0.16%
2019/06/27	10	33.55	0	0.00	33.60	10	7,033	0.14%
2019/06/25	2	33.28	0	0.00	33.20	2	7,332	0.03%
2019/06/24	1	33.65	0	0.00	33.75	1	7,343	0.01%
2019/06/20	2	33.60	2	33.73	33.70	0	7,327	0.00%
2019/06/13	1	32.55	0	0.00	32.65	1	7,961	0.01%
2019/06/12	0	0.00	4	32.20	32.30	-4	7,865	-0.05%
2019/06/06	1	31.25	0	0.00	30.85	1	8,259	0.01%
2019/06/04	10	31.40	1	31.25	31.10	9	8,331	0.11%
2019/06/03	21	30.95	0	0.00	31.05	21	8,323	0.25%
2019/05/30	2	32.00	3	31.98	31.95	-1	8,176	-0.01%
2019/05/29	3	32.53	2	32.50	32.70	1	8,135	0.01%
2019/05/28	1	31.10	2	31.38	31.10	-1	8,068	-0.01%
2019/05/27	2	30.55	0	0.00	30.95	2	8,098	0.02%
2019/05/23	13	30.23	16	30.49	30.80	-3	8,036	-0.04%
2019/05/22	4	32.86	0	0.00	32.05	4	7,867	0.05%
2019/05/21	2	33.30	0	0.00	33.25	2	7,838	0.03%
2019/05/17	0	0.00	1	34.35	34.50	-1	7,864	-0.01%
2019/05/16	2	34.18	4	34.13	34.05	-2	7,855	-0.03%
2019/05/15	4	33.29	3	33.38	33.50	1	7,953	0.01%
2019/05/14	4	31.10	5	31.54	32.60	-1	7,996	-0.01%
2019/05/13	4	33.00	1	33.70	33.00	3	7,903	0.04%
2019/05/10	1	34.25	0	0.00	33.95	1	7,912	0.01%
2019/05/09	11	35.13	8	35.20	35.05	3	7,883	0.04%
2019/05/07	2	36.70	6	36.98	36.95	-4	8,205	-0.05%
2019/05/06	14	36.97	10	36.70	36.70	4	8,284	0.05%
2019/05/03	0	0.00	1	37.45	37.90	-1	8,241	-0.01%
2019/05/02	22	37.28	11	37.40	37.40	11	8,187	0.13%
2019/04/30	4	36.45	8	36.60	36.95	-4	8,159	-0.05%
2019/04/29	3	36.43	0	0.00	36.25	3	8,146	0.04%
2019/04/26	5	37.06	2	37.20	37.00	3	8,183	0.04%
2019/04/25	10	38.35	3	38.00	37.85	7	8,169	0.09%
2019/04/24	3	37.78	0	0.00	37.55	3	8,154	0.04%
2019/04/23	3	37.32	6	37.77	37.80	-3	8,109	-0.04%
2019/04/22	3	37.95	0	0.00	37.80	3	8,045	0.04%
2019/04/18	4	37.63	6	37.98	37.35	-2	7,983	-0.03%
2019/04/17	2	37.70	1	37.70	37.50	1	7,919	0.01%
2019/04/16	4	37.63	6	37.76	37.35	-2	7,788	-0.03%
2019/04/15	12	37.22	9	37.31	37.15	3	7,682	0.04%
2019/04/12	4	36.45	8	35.75	36.30	-4	7,588	-0.05%
2019/04/11	5	36.87	5	36.37	36.20	0	7,488	0.00%
2019/04/10	21	37.70	32	37.68	37.25	-11	7,275	-0.15%
2019/04/09	8	37.18	19	36.83	37.20	-11	6,956	-0.16%
2019/04/08	13	35.40	10	35.43	35.95	3	6,570	0.05%
2019/04/02	1	34.00	1	34.20	34.15	0	6,334	0.00%
2019/04/01	2	34.38	3	33.93	33.95	-1	6,285	-0.02%
2019/03/29	11	34.29	13	34.36	34.50	-2	6,158	-0.03%
2019/03/28	4	34.20	5	34.53	34.60	-1	6,093	-0.02%
2019/03/27	7	33.66	8	33.66	33.65	-1	6,233	-0.02%
2019/03/26	0	0.00	1	33.55	33.60	-1	6,351	-0.02%
2019/03/25	2	33.53	0	0.00	33.75	2	6,341	0.03%
2019/03/22	2	34.73	1	34.55	33.80	1	6,338	0.02%
2019/03/21	18	35.45	9	35.73	35.10	9	6,491	0.14%
2019/03/20	0	0.00	10	34.35	34.55	-10	7,202	-0.14%
2019/03/18	2	34.60	0	0.00	34.10	2	7,276	0.03%
2019/03/14	7	34.09	7	33.64	33.60	0	7,304	0.00%
2019/03/13	30	34.36	33	34.35	34.05	-3	7,331	-0.04%
2019/03/12	7	34.40	58	34.60	34.70	-51	7,213	-0.71%
2019/03/11	8	33.09	9	33.23	33.55	-1	7,122	-0.01%
2019/03/08	1	32.05	1	32.25	32.35	0	7,322	0.00%
2019/03/07	0	0.00	1	32.80	32.60	-1	7,370	-0.01%
2019/03/06	3	32.63	1	32.80	32.60	2	7,460	0.03%
2019/03/05	3	32.78	4	33.05	32.75	-1	7,619	-0.01%
2019/03/04	8	32.94	5	32.90	32.70	3	7,753	0.04%
2019/02/27	8	31.94	11	32.12	32.25	-3	7,836	-0.04%
2019/02/26	3	32.48	3	33.15	32.20	0	8,037	0.00%
2019/02/25	3	33.25	3	33.50	33.15	0	8,041	0.00%
2019/02/22	3	32.93	0	0.00	32.95	3	8,149	0.04%
2019/02/21	0	0.00	1	33.30	33.10	-1	8,252	-0.01%
2019/02/20	4	33.26	9	33.34	33.10	-5	8,506	-0.06%
2019/02/19	7	33.04	11	32.61	33.00	-4	8,725	-0.05%
2019/02/18	9	31.71	9	31.83	32.00	0	8,776	0.00%
2019/02/15	8	32.63	7	32.59	32.45	1	8,974	0.01%
2019/02/14	15	33.26	9	33.26	32.95	6	9,148	0.07%
2019/02/13	11	32.85	13	32.88	33.00	-2	9,185	-0.02%
2019/02/12	4	32.54	0	0.00	32.40	4	9,372	0.04%
2019/02/11	16	32.40	16	32.45	32.60	0	9,569	0.00%
2019/01/30	11	32.53	12	32.19	32.15	-1	9,556	-0.01%
2019/01/29	33	32.23	33	32.41	32.45	0	9,548	0.00%
2019/01/28	16	32.05	24	32.09	32.10	-8	9,420	-0.08%
2019/01/25	4	30.30	3	30.50	30.80	1	9,325	0.01%
2019/01/24	3	30.10	14	29.96	29.90	-11	9,306	-0.12%
2019/01/23	7	29.63	4	29.61	29.85	3	9,333	0.03%
2019/01/21	3	29.83	16	29.88	29.75	-13	9,400	-0.14%
2019/01/18	9	29.07	1	29.35	29.55	8	9,444	0.08%
2019/01/17	0	0.00	3	30.07	29.20	-3	9,525	-0.03%
2019/01/16	6	29.78	0	0.00	29.85	6	9,492	0.06%
2019/01/15	3	30.17	3	30.25	30.30	0	9,452	0.00%
2019/01/14	2	29.75	1	29.85	29.95	1	9,470	0.01%
2019/01/11	14	29.98	19	29.88	29.55	-5	9,515	-0.05%
2019/01/10	12	30.85	7	30.74	30.70	5	9,456	0.05%
2019/01/09	7	30.71	10	30.45	30.55	-3	9,464	-0.03%
2019/01/08	0	0.00	10	29.84	29.80	-10	9,483	-0.11%
2019/01/07	3	29.60	3	29.77	29.60	0	9,469	0.00%
2019/01/04	9	29.12	3	29.15	29.00	6	9,580	0.06%
2019/01/03	15	30.41	4	30.65	30.30	11	9,665	0.11%
2019/01/02	1	30.40	0	0.00	30.25	1	9,698	0.01%
2018/12/28	3	30.27	3	30.32	30.15	0	9,760	0.00%
2018/12/27	12	30.35	6	31.07	30.25	6	9,932	0.06%
2018/12/26	7	30.74	2	31.00	30.25	5	9,965	0.05%
2018/12/25	4	30.11	4	30.18	30.25	0	10,109	0.00%
2018/12/24	1	30.35	1	30.60	30.30	0	10,397	0.00%
2018/12/22	1	29.80	1	30.20	30.05	0	10,402	0.00%
2018/12/21	22	29.45	22	29.62	30.50	0	10,443	0.00%
2018/12/20	3	30.77	2	30.48	29.70	1	10,349	0.01%
2018/12/18	1	31.85	1	31.90	31.90	0	10,041	0.00%
2018/12/14	26	32.40	10	32.25	31.85	16	10,062	0.16%
2018/12/13	57	34.57	92	34.63	33.50	-35	9,881	-0.35%
2018/12/12	18	32.29	18	32.46	32.60	0	8,813	0.00%
2018/12/11	13	32.20	68	32.01	32.00	-55	8,820	-0.62%
2018/12/10	37	31.05	31	30.86	30.70	6	8,730	0.07%
2018/12/07	48	31.67	36	31.81	31.80	12	8,751	0.14%
2018/12/06	56	31.61	36	31.57	31.70	20	8,775	0.23%
2018/12/05	40	32.89	45	32.78	32.70	-5	8,855	-0.06%
2018/12/04	95	33.47	19	33.83	33.45	76	8,873	0.86%
2018/12/03	38	32.97	63	32.93	33.50	-25	8,805	-0.28%
2018/11/30	12	31.68	11	31.85	31.70	1	8,545	0.01%
2018/11/29	50	32.04	31	32.02	31.50	19	8,644	0.22%
2018/11/28	28	31.73	10	31.85	31.80	18	8,697	0.21%
2018/11/27	10	31.90	20	32.07	32.40	-10	8,626	-0.12%
2018/11/26	1	30.30	1	30.45	31.45	0	8,659	0.00%
2018/11/23	0	0.00	1	30.15	29.85	-1	8,610	-0.01%
2018/11/21	0	0.00	11	32.25	32.25	-11	8,561	-0.13%
2018/11/20	12	31.35	1	31.60	31.60	11	8,677	0.13%
2018/11/19	14	32.20	8	32.49	32.00	6	8,643	0.07%
2018/11/16	9	31.87	13	31.62	32.00	-4	8,521	-0.05%
2018/11/15	36	30.55	35	30.68	30.40	1	8,445	0.01%
2018/11/14	10	30.29	7	30.29	30.40	3	8,442	0.04%
2018/11/13	24	27.85	38	28.43	29.30	-14	8,313	-0.17%
2018/11/12	30	28.76	76	28.92	28.20	-46	8,185	-0.56%
2018/11/09	21	27.62	17	27.53	28.30	4	8,118	0.05%
2018/11/08	0	0.00	3	27.90	27.90	-3	8,008	-0.04%
2018/11/07	20	25.23	5	25.37	25.40	15	7,820	0.19%
2018/11/06	33	25.27	3	25.45	24.95	30	7,996	0.38%
2018/11/05	6	26.18	54	26.36	26.05	-48	8,003	-0.60%
2018/11/02	22	26.38	19	26.14	26.30	3	8,026	0.04%
2018/10/31	10	24.14	40	24.23	24.40	-30	7,903	-0.38%
2018/10/30	3	23.55	3	23.70	23.50	0	7,954	0.00%
2018/10/29	23	22.47	33	22.62	22.95	-10	8,015	-0.12%
2018/10/26	16	22.74	4	22.83	22.55	12	8,112	0.15%
2018/10/25	16	22.76	5	22.52	22.45	11	8,115	0.14%
2018/10/24	12	23.63	14	23.75	24.00	-2	8,016	-0.02%
2018/10/23	26	24.01	7	24.26	23.85	19	8,147	0.23%
2018/10/22	15	24.28	20	24.37	24.40	-5	8,349	-0.06%
2018/10/19	16	22.96	11	23.45	23.90	5	8,859	0.06%
2018/10/18	18	23.54	8	23.50	23.55	10	8,974	0.11%
2018/10/17	46	24.23	31	24.24	23.70	15	8,998	0.17%
2018/10/16	16	24.87	16	24.98	24.50	0	8,949	0.00%
2018/10/15	5	24.46	4	24.64	24.50	1	9,156	0.01%
2018/10/12	9	23.58	15	24.06	24.00	-6	9,258	-0.06%
2018/10/11	23	23.79	3	24.13	23.60	20	9,310	0.21%
2018/10/09	9	26.07	8	26.17	26.20	1	9,330	0.01%
2018/10/08	5	26.42	5	26.62	26.65	0	9,758	0.00%
2018/10/05	47	26.77	29	25.80	26.20	18	9,945	0.18%
2018/10/04	5	28.02	3	28.22	28.00	2	10,587	0.02%
2018/10/03	30	28.21	13	28.38	28.20	17	11,209	0.15%
2018/10/02	34	30.23	27	29.96	28.95	7	11,130	0.06%
2018/10/01	10	31.65	5	31.72	31.50	5	10,872	0.05%
2018/09/28	9	31.89	9	31.35	31.30	0	10,923	0.00%
2018/09/27	12	31.79	16	31.79	31.80	-4	10,889	-0.04%
2018/09/26	13	32.10	13	32.08	32.05	0	10,852	0.00%
2018/09/25	7	31.47	3	31.30	31.30	4	10,826	0.04%
2018/09/21	1	31.55	1	31.05	31.05	0	10,816	0.00%
2018/09/20	9	31.49	13	31.54	31.55	-4	10,780	-0.04%
2018/09/19	9	31.90	15	31.47	31.30	-6	10,761	-0.06%
2018/09/18	18	31.97	25	32.09	32.00	-7	10,667	-0.07%
2018/09/17	19	32.09	15	31.94	32.00	4	10,634	0.04%
2018/09/14	9	32.12	8	32.13	32.50	1	10,701	0.01%
2018/09/13	37	31.66	34	31.52	31.65	3	10,654	0.03%
2018/09/12	7	31.45	7	31.05	31.00	0	10,627	0.00%
2018/09/11	24	31.15	27	31.42	31.95	-3	10,650	-0.03%
2018/09/10	19	32.53	27	32.56	32.05	-8	10,611	-0.08%
2018/09/07	12	33.60	6	33.50	33.30	6	10,656	0.06%
2018/09/05	2	34.20	3	34.52	34.50	-1	10,714	-0.01%
2018/09/04	6	36.13	0	0.00	36.00	6	10,692	0.06%
2018/09/03	7	36.89	54	36.14	35.80	-47	10,587	-0.44%
2018/08/31	22	36.88	23	37.01	36.70	-1	10,639	-0.01%
2018/08/30	8	36.17	6	36.19	36.20	2	10,625	0.02%
2018/08/29	20	36.27	10	35.84	35.70	10	10,814	0.09%
2018/08/28	8	35.23	6	35.31	35.50	2	10,829	0.02%
2018/08/27	30	35.51	18	35.45	35.15	12	10,920	0.11%
2018/08/24	8	33.79	11	33.97	33.80	-3	10,953	-0.03%
2018/08/23	29	33.94	27	33.92	34.10	2	10,966	0.02%
2018/08/22	12	34.24	42	33.88	33.75	-30	10,906	-0.28%
2018/08/21	22	34.83	24	34.95	35.40	-2	11,046	-0.02%
2018/08/20	20	35.34	21	35.16	34.50	-1	11,315	-0.01%
2018/08/17	11	36.54	8	36.54	36.00	3	11,326	0.03%
2018/08/16	22	37.19	21	36.86	36.65	1	11,348	0.01%
2018/08/15	54	37.75	38	37.78	37.90	16	11,589	0.14%
2018/08/14	27	36.61	31	36.37	36.85	-4	12,134	-0.03%
2018/08/13	19	35.60	13	35.42	35.50	6	12,287	0.05%
2018/08/10	4	37.78	5	37.79	37.55	-1	12,187	-0.01%
2018/08/09	1	38.60	1	38.90	38.60	0	12,281	0.00%
2018/08/08	8	38.81	8	38.59	38.60	0	12,387	0.00%
2018/08/07	12	38.56	15	38.77	38.85	-3	12,422	-0.02%
2018/08/06	8	38.46	7	38.61	38.35	1	12,517	0.01%
2018/08/03	23	38.34	32	38.63	39.00	-9	12,550	-0.07%
2018/08/02	12	37.95	13	38.24	37.65	-1	12,638	-0.01%
2018/08/01	7	39.40	9	39.68	39.10	-2	12,681	-0.02%
2018/07/31	5	39.30	2	39.00	39.25	3	12,843	0.02%
2018/07/30	9	39.58	14	39.59	38.85	-5	13,019	-0.04%
2018/07/27	22	40.11	3	40.07	40.05	19	12,973	0.15%
2018/07/26	41	40.04	21	40.14	40.70	20	12,803	0.16%
2018/07/25	28	38.79	32	38.59	37.90	-4	12,359	-0.03%
2018/07/24	40	38.00	47	38.07	38.30	-7	12,307	-0.06%
2018/07/23	63	37.86	67	37.73	37.60	-4	12,360	-0.03%
2018/07/20	64	38.50	42	38.59	38.35	22	12,460	0.18%
2018/07/19	9	37.12	11	37.12	37.15	-2	12,298	-0.02%
2018/07/18	6	38.05	13	38.23	37.80	-7	12,405	-0.06%
2018/07/17	11	38.45	24	38.50	38.90	-13	12,362	-0.11%
2018/07/16	54	38.70	75	38.54	38.65	-21	12,343	-0.17%
2018/07/13	8	37.79	13	37.34	37.05	-5	11,991	-0.04%
2018/07/12	120	37.62	55	37.20	37.55	65	11,975	0.54%	大買/
2018/07/11	21	36.38	35	36.23	37.15	-14	11,380	-0.12%
2018/07/10	28	33.11	29	33.22	33.80	-1	10,879	-0.01%
2018/07/09	8	31.36	8	31.31	31.25	0	10,996	0.00%
2018/07/06	41	31.73	40	31.40	31.20	1	11,464	0.01%
2018/07/05	19	32.63	17	32.92	32.25	2	11,945	0.02%
2018/07/04	17	32.68	17	32.61	32.70	0	12,447	0.00%
2018/07/03	15	32.66	21	32.23	32.10	-6	13,006	-0.05%
2018/07/02	25	33.45	20	33.68	33.10	5	13,314	0.04%
2018/06/29	23	34.05	21	34.17	33.90	2	13,399	0.01%
2018/06/28	28	33.59	23	33.68	33.70	5	13,502	0.04%
2018/06/27	5	33.09	2	33.03	32.90	3	13,814	0.02%
2018/06/26	19	33.21	28	33.37	33.30	-9	13,867	-0.06%
2018/06/25	49	34.54	47	34.44	33.80	2	13,903	0.01%
2018/06/22	19	33.56	17	33.62	33.20	2	13,990	0.01%
2018/06/21	10	33.42	4	33.11	33.50	6	14,047	0.04%
2018/06/20	16	32.72	14	32.75	32.60	2	14,114	0.01%
2018/06/19	8	34.25	9	33.88	33.75	-1	14,119	-0.01%
2018/06/15	5	35.50	4	35.55	35.20	1	14,158	0.01%
2018/06/14	0	0.00	1	35.10	34.85	-1	14,071	-0.01%
2018/06/13	7	35.13	11	34.82	34.70	-4	14,041	-0.03%
2018/06/12	8	35.56	13	35.95	35.45	-5	14,084	-0.04%
2018/06/11	8	35.59	0	0.00	35.40	8	13,952	0.06%
2018/06/08	22	35.65	13	35.77	35.85	9	13,940	0.06%
2018/06/07	15	35.55	15	35.26	35.20	0	13,820	0.00%
2018/06/06	6	35.85	6	35.83	35.70	0	13,746	0.00%
2018/06/05	0	0.00	2	36.00	35.75	-2	13,586	-0.01%
2018/06/04	21	36.75	23	36.73	36.30	-2	13,518	-0.01%
2018/06/01	9	35.88	10	35.91	36.20	-1	13,373	-0.01%
2018/05/31	6	34.48	5	34.56	34.25	1	13,216	0.01%
2018/05/30	6	34.54	9	34.47	34.40	-3	13,214	-0.02%
2018/05/29	43	35.79	29	35.91	35.20	14	13,382	0.10%
2018/05/28	21	34.63	20	34.95	34.90	1	13,185	0.01%
2018/05/25	11	33.90	11	33.46	33.10	0	12,886	0.00%
2018/05/23	12	34.18	11	34.44	34.05	1	12,805	0.01%
2018/05/22	39	34.14	41	34.33	35.20	-2	12,626	-0.02%
2018/05/21	22	31.45	25	31.44	32.00	-3	12,098	-0.02%
2018/05/18	6	30.65	4	31.15	30.60	2	11,960	0.02%
2018/05/17	20	31.51	17	31.22	30.85	3	11,992	0.03%
2018/05/16	22	32.08	25	31.90	31.50	-3	12,003	-0.02%
2018/05/15	6	31.99	4	32.19	31.90	2	12,099	0.02%
2018/05/14	9	32.04	10	31.91	31.75	-1	12,428	-0.01%
2018/05/11	9	31.60	9	31.40	31.50	0	12,508	0.00%
2018/05/10	5	32.07	1	32.70	32.20	4	12,735	0.03%
2018/05/08	6	31.48	11	31.70	31.55	-5	14,501	-0.03%
2018/05/07	28	32.49	39	31.26	31.20	-11	14,808	-0.07%
2018/05/04	10	33.42	6	33.73	33.10	4	14,713	0.03%
2018/05/03	11	33.16	11	33.26	33.10	0	14,648	0.00%
2018/05/02	43	33.18	47	33.11	33.00	-4	14,712	-0.03%
2018/04/30	12	32.97	6	33.18	33.05	6	14,683	0.04%
2018/04/27	5	32.26	6	32.77	32.30	-1	14,913	-0.01%
2018/04/26	50	33.07	50	33.28	32.00	0	15,227	0.00%
2018/04/25	29	34.58	22	34.58	34.50	7	15,131	0.05%
2018/04/24	31	33.24	31	33.48	34.00	0	15,052	0.00%
2018/04/23	8	34.14	13	34.44	33.60	-5	14,844	-0.03%
2018/04/20	8	35.09	2	34.88	34.65	6	14,749	0.04%
2018/04/19	6	35.20	5	35.24	35.00	1	14,655	0.01%
2018/04/18	15	35.75	15	34.85	34.70	0	14,658	0.00%
2018/04/17	24	36.21	24	35.61	35.50	0	14,648	0.00%
2018/04/16	16	37.07	16	37.22	37.60	0	14,689	0.00%
2018/04/13	9	36.08	9	36.26	36.30	0	14,611	0.00%
2018/04/12	5	36.24	5	36.36	36.20	0	14,567	0.00%
2018/04/11	42	37.32	34	36.69	35.30	8	14,156	0.06%
2018/04/10	51	38.42	54	38.57	38.20	-3	13,821	-0.02%
2018/04/09	93	42.08	73	42.17	40.50	20	13,502	0.15%
2018/04/03	30	46.20	17	45.10	45.00	13	13,180	0.10%
2018/04/02	16	49.29	24	48.83	48.95	-8	12,886	-0.06%
2018/03/31	11	50.69	12	49.88	49.80	-1	12,835	-0.01%
2018/03/30	39	49.65	44	49.78	50.00	-5	12,756	-0.04%
2018/03/29	19	49.18	11	48.98	48.25	8	12,456	0.06%
2018/03/28	21	49.11	15	48.96	48.90	6	12,459	0.05%
2018/03/27	20	49.59	23	49.79	49.85	-3	12,570	-0.02%
2018/03/26	50	48.11	57	48.32	48.40	-7	12,396	-0.06%
2018/03/23	8	46.97	4	47.25	47.00	4	12,330	0.03%
2018/03/22	15	49.02	16	48.58	48.55	-1	12,284	-0.01%
2018/03/21	21	48.56	18	48.66	48.50	3	12,226	0.02%
2018/03/20	9	46.94	22	47.10	47.60	-13	12,144	-0.11%
2018/03/19	24	47.11	11	47.40	46.90	13	12,264	0.11%
2018/03/16	16	46.21	23	46.29	47.10	-7	12,420	-0.06%
2018/03/15	11	45.23	7	45.27	45.25	4	12,521	0.03%
2018/03/14	13	45.27	9	45.29	45.15	4	12,655	0.03%
2018/03/13	0	0.00	6	45.87	46.00	-6	12,882	-0.05%
2018/03/12	22	46.57	21	46.05	45.60	1	13,218	0.01%
2018/03/09	27	45.60	33	45.77	45.95	-6	13,279	-0.05%
2018/03/08	35	44.86	26	44.51	44.60	9	13,215	0.07%
2018/03/07	10	44.70	25	44.67	44.15	-15	13,213	-0.11%
2018/03/06	23	44.87	27	45.17	45.50	-4	13,345	-0.03%
2018/03/05	27	44.51	32	44.84	44.30	-5	13,349	-0.04%
2018/03/02	25	44.45	12	44.53	44.55	13	13,462	0.10%
2018/03/01	3	46.63	7	46.37	46.10	-4	13,309	-0.03%
2018/02/27	15	47.63	9	48.25	47.25	6	13,353	0.04%
2018/02/26	9	47.77	16	48.31	47.60	-7	13,472	-0.05%
2018/02/23	14	47.99	6	47.94	47.80	8	13,931	0.06%
2018/02/22	25	48.60	12	48.88	48.10	13	14,128	0.09%
2018/02/21	35	48.50	36	48.82	50.50	-1	14,260	-0.01%
2018/02/12	5	46.21	5	46.38	46.15	0	14,596	0.00%
2018/02/09	5	47.00	5	45.15	46.50	0	15,312	0.00%
2018/02/08	9	47.94	9	47.35	47.50	0	16,522	0.00%
2018/02/07	0	0.00	10	48.95	49.00	-10	17,249	-0.06%
2018/02/06	16	46.50	21	46.28	46.50	-5	17,155	-0.03%
2018/02/05	22	48.03	9	48.33	48.50	13	16,883	0.08%
2018/02/02	5	49.89	4	50.05	49.70	1	16,783	0.01%
2018/02/01	39	54.03	51.2	53.09	51.40	-12.2	16,594	-0.07%
2018/01/31	98	55.42	99	55.41	53.10	-1	16,249	-0.01%
2018/01/30	97	53.51	106	53.43	53.10	-9	14,707	-0.06%	大賣/
2018/01/29	38.1	51.50	45	51.15	51.50	-6.9	14,188	-0.05%
2018/01/26	32	49.90	18	49.93	49.85	14	14,070	0.10%
2018/01/25	18	50.21	13	49.62	49.50	5	14,094	0.04%
2018/01/24	3.1	50.20	11	50.67	51.20	-7.9	14,062	-0.06%
2018/01/23	33	52.20	23	51.71	50.30	10	14,143	0.07%
2018/01/22	68	51.38	74	51.59	53.40	-6	13,899	-0.04%
2018/01/19	12	48.43	14	48.26	48.80	-2	13,640	-0.01%
2018/01/18	18	48.32	16	48.20	47.35	2	13,612	0.01%
2018/01/17	3	48.30	11	48.94	48.30	-8	13,689	-0.06%
2018/01/16	23	48.13	18.4	48.36	48.15	4.6	13,914	0.03%
2018/01/15	22	49.20	32	48.80	48.60	-10	13,971	-0.07%
2018/01/12	28	50.56	18	50.06	49.95	10	13,983	0.07%
2018/01/11	61	49.61	61	49.65	49.45	0	13,887	0.00%
2018/01/10	36	48.89	27	49.16	49.40	9	13,737	0.07%
2018/01/09	0	0.00	3	46.90	46.90	-3	13,549	-0.02%
2018/01/05	1	45.70	1	46.20	46.30	0	13,568	0.00%
2018/01/04	0	0.00	3	46.33	45.80	-3	13,668	-0.02%
2018/01/03	12	45.88	17	46.26	46.35	-5	13,721	-0.04%
2018/01/02	53	46.13	59	45.72	45.55	-6	13,633	-0.04%