元太 (8069)-康和-台中券商分點個股進出

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－康和-台中券商分點個股進出

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

康和-台中券商分點個股進出
康和-台中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	5	217.00	0.2	219.50	217.50	4.8	8,148	0.06%
2024/05/02	0	216.50	6	217.25	216.00	-6	8,247	-0.07%
2024/04/30	6.4	215.38	1	211.50	210.00	5.4	8,213	0.07%
2024/04/29	1	220.50	0	0.00	220.50	1	8,180	0.01%
2024/04/26	4	226.63	5	228.90	227.50	-1	8,103	-0.01%
2024/04/25	3	214.00	2	217.00	216.50	1	8,015	0.01%
2024/04/24	0	0.00	1	212.00	209.00	-1	7,906	-0.01%
2024/04/23	6	209.83	5	209.50	208.00	1	7,910	0.01%
2024/04/22	1.2	207.91	0	0.00	207.00	1.2	7,885	0.02%
2024/04/19	0	0.00	9	217.06	215.00	-9	7,795	-0.12%
2024/04/18	13	228.27	13	232.23	225.50	0	7,695	0.00%
2024/04/17	21	234.50	10	228.50	229.00	11	7,574	0.15%
2024/04/16	0	0.00	7	237.00	237.00	-7	7,500	-0.09%
2024/04/15	1	244.50	0	0.00	241.00	1	7,467	0.01%
2024/04/12	2	242.00	1	243.00	245.00	1	7,483	0.01%
2024/04/10	1	236.50	3	237.33	240.00	-2	7,391	-0.03%
2024/04/03	0	0.00	1	226.00	227.00	-1	7,334	-0.01%
2024/04/02	2	229.00	0	0.00	230.00	2	7,325	0.03%
2024/03/28	0	0.00	1	227.50	227.00	-1	7,624	-0.01%
2024/03/25	2	237.25	1	237.00	237.00	1	7,892	0.01%
2024/03/21	8	241.75	7	237.21	236.50	1	7,785	0.01%
2024/03/20	6	241.00	6	238.50	238.50	0	7,913	0.00%
2024/03/18	2	243.50	2	243.25	244.50	0	7,934	0.00%
2024/03/15	0	0.00	1	236.00	234.00	-1	7,914	-0.01%
2024/03/14	6	234.50	10	235.10	235.50	-4	7,900	-0.05%
2024/03/13	1	230.50	0	0.00	230.50	1	7,846	0.01%
2024/03/12	11	238.82	8	235.63	236.00	3	7,793	0.04%
2024/03/08	9	229.78	2	224.00	222.50	7	7,635	0.09%
2024/03/04	2	246.75	0	0.00	246.50	2	7,191	0.03%
2024/03/01	4	249.75	5	252.10	253.00	-1	7,109	-0.01%
2024/02/29	2	238.25	2	242.00	246.00	0	6,948	0.00%
2024/02/27	0	0.00	2	225.74	230.00	-2	6,664	-0.03%
2024/02/26	2	222.75	3	222.50	223.50	-1	6,590	-0.02%
2024/02/23	1	233.00	0	0.00	231.50	1	6,505	0.02%
2024/02/22	0	0.00	1	230.00	233.00	-1	6,498	-0.02%
2024/02/21	1	232.00	2	229.00	232.00	-1	6,489	-0.02%
2024/02/20	4	225.13	3	226.17	228.50	1	6,446	0.02%
2024/02/19	1	223.00	0	0.00	223.00	1	6,536	0.02%
2024/02/16	1	226.00	3	228.67	226.00	-2	6,577	-0.03%
2024/02/15	2	226.25	4	228.50	229.00	-2	6,481	-0.03%
2024/02/05	0	0.00	4	216.50	217.00	-4	6,278	-0.06%
2024/02/02	2	214.75	5	215.90	214.00	-3	6,223	-0.05%
2024/02/01	13	213.69	8	213.63	213.50	5	6,168	0.08%
2024/01/31	3	212.00	1	217.00	208.00	2	6,050	0.03%
2024/01/30	3	213.00	0	0.00	212.00	3	5,985	0.05%
2024/01/29	3	213.17	3	212.50	216.00	0	5,987	0.00%
2024/01/26	5	211.60	7	214.86	217.00	-2	5,799	-0.03%
2024/01/25	0	0.00	3.6	199.40	200.50	-3.6	5,280	-0.07%
2024/01/24	5	197.30	5	197.20	193.50	0	5,127	0.00%
2024/01/22	1	187.50	1	187.50	187.50	0	4,994	0.00%
2024/01/17	1	183.00	0	0.00	182.50	1	4,926	0.02%
2024/01/15	0	189.00	0	188.50	187.00	0	5,088	0.00%
2024/01/11	0	0.00	1	187.00	187.00	-1	5,273	-0.02%
2024/01/10	1	185.50	0	0.00	187.00	1	5,293	0.02%
2024/01/08	1	195.00	0	0.00	192.00	1	5,267	0.02%
2024/01/05	0	0.00	1	189.50	189.50	-1	5,249	-0.02%
2024/01/03	1	190.00	0	0.00	189.50	1	5,427	0.02%
2024/01/02	0	0.00	0.2	194.50	195.00	-0.2	5,495	0.00%
2023/12/29	0	0.00	1	200.00	197.00	-1	5,531	-0.02%
2023/12/28	2	201.35	4	200.75	201.50	-2	5,510	-0.04%
2023/12/27	4.1	200.02	8	199.38	203.00	-3.9	5,510	-0.07%
2023/12/26	1	196.50	0	0.00	193.50	1	5,340	0.02%
2023/12/25	0	0.00	0.6	198.00	197.00	-0.6	5,297	-0.01%
2023/12/22	14.4	193.60	21	194.26	197.00	-6.6	5,205	-0.13%
2023/12/21	0	0.00	1	182.00	182.00	-1	4,892	-0.02%
2023/12/20	0	0.00	2	180.00	181.00	-2	4,888	-0.04%
2023/12/19	0	0.00	0.2	179.50	177.00	-0.2	4,911	0.00%
2023/12/18	1	178.00	0	0.00	178.50	1	4,963	0.02%
2023/12/15	2	180.50	3	180.67	180.00	-1	5,028	-0.02%
2023/12/13	0	0.00	1	176.50	176.50	-1	4,892	-0.02%
2023/12/08	1	182.00	0	0.00	178.50	1	5,027	0.02%
2023/12/07	0	0.00	1	178.00	180.50	-1	5,225	-0.02%
2023/12/04	3	182.67	2.1	181.02	181.00	0.9	5,328	0.02%
2023/12/01	0	181.00	0	0.00	180.50	0	5,345	0.00%
2023/11/30	0	0.00	2	179.50	183.00	-2	5,332	-0.04%
2023/11/29	0	0.00	1	178.50	178.50	-1	5,283	-0.02%
2023/11/24	1	175.50	0	0.00	175.50	1	5,422	0.02%
2023/11/22	8	177.19	0	0.00	177.50	8	5,418	0.15%
2023/11/20	2	178.00	0	0.00	177.50	2	5,505	0.04%
2023/11/16	2	179.50	5	180.60	180.50	-3	5,583	-0.05%
2023/11/15	0	0.00	6	180.00	180.00	-6	5,481	-0.11%
2023/11/14	0.5	175.50	0	0.00	175.00	0.5	5,551	0.01%
2023/11/10	6	173.33	6	173.92	173.50	0	6,445	0.00%
2023/11/07	4.2	168.98	0	168.50	168.50	4.2	6,755	0.06%
2023/11/06	1	175.04	1	173.00	173.00	0	6,738	0.00%
2023/10/31	0	0.00	1	168.00	168.00	-1	6,916	-0.01%
2023/10/30	2	168.50	0	0.00	169.00	2	7,005	0.03%
2023/10/24	3	167.33	3	168.33	170.00	0	7,342	0.00%
2023/10/23	0	0.00	0	168.00	168.00	0	7,307	0.00%
2023/10/20	0.2	174.00	0	174.50	173.00	0.2	7,205	0.00%
2023/10/19	2	177.75	0	0.00	178.50	2	7,130	0.03%
2023/10/16	1	179.50	0	0.00	179.00	1	7,225	0.01%
2023/10/13	0	0.00	1	184.00	183.50	-1	7,266	-0.01%
2023/10/12	0	0.00	1	185.00	185.00	-1	7,245	-0.01%
2023/10/11	2	179.25	4	180.75	181.00	-2	7,233	-0.03%
2023/10/06	4	185.00	4	184.25	182.00	0	7,202	0.00%
2023/10/05	1	183.00	2	182.75	182.50	-1	7,158	-0.01%
2023/10/03	1	181.50	3	179.83	179.50	-2	7,188	-0.03%
2023/10/02	2	181.50	0	0.00	181.50	2	7,202	0.03%
2023/09/27	0	0.00	1	178.00	178.50	-1	7,294	-0.01%
2023/09/26	2	179.25	2	180.00	177.50	0	7,325	0.00%
2023/09/25	1	180.00	3	182.50	182.00	-2	7,373	-0.03%
2023/09/22	10	178.75	12	176.75	179.50	-2	7,489	-0.03%
2023/09/21	3.2	182.13	0	0.00	178.00	3.2	7,579	0.04%
2023/09/20	1	182.50	4	182.75	180.00	-3	7,664	-0.04%
2023/09/19	6.3	182.95	3	184.33	181.00	3.3	7,767	0.04%
2023/09/18	1	178.50	0	0.00	178.50	1	8,282	0.01%
2023/09/15	1	181.50	0	0.00	180.00	1	8,323	0.01%
2023/09/14	6	181.50	7	182.14	182.50	-1	8,376	-0.01%
2023/09/13	1	177.50	0	0.00	174.00	1	8,346	0.01%
2023/09/12	2	174.49	0	173.00	172.00	2	8,365	0.02%
2023/09/11	0	0.00	26	179.35	178.50	-26	8,287	-0.31%
2023/09/08	2.2	178.86	0	0.00	179.50	2.2	8,389	0.03%
2023/09/07	1	187.00	0	0.00	183.50	1	8,546	0.01%
2023/09/06	0	0.00	0	186.50	186.50	0	8,648	0.00%
2023/09/04	2	184.50	6	185.33	184.00	-4	8,982	-0.04%
2023/09/01	12	188.67	2	187.25	188.00	10	9,011	0.11%
2023/08/29	0	0.00	3	183.83	184.50	-3	9,456	-0.03%
2023/08/28	1	182.50	0	0.00	181.50	1	9,482	0.01%
2023/08/25	2	181.25	0	0.00	181.00	2	9,562	0.02%
2023/08/24	4	185.00	3	186.67	185.00	1	9,619	0.01%
2023/08/22	1	181.00	1	182.00	181.00	0	9,975	0.00%
2023/08/18	2	182.00	2	181.00	181.00	0	10,044	0.00%
2023/08/17	6	179.43	3	181.00	183.50	3	9,996	0.03%
2023/08/16	19	191.18	12	190.58	191.00	7	9,513	0.07%
2023/08/11	1	206.50	2	206.00	204.50	-1	9,901	-0.01%
2023/08/10	1	209.00	0.1	212.00	208.50	0.9	10,024	0.01%
2023/08/09	0	0.00	3	220.50	218.00	-3	9,974	-0.03%
2023/08/08	0	225.50	2	228.00	225.50	-2	10,000	-0.02%
2023/08/07	26	226.87	1	227.01	228.00	25	9,996	0.25%
2023/08/04	0	0.00	0	216.50	217.50	0	9,939	0.00%
2023/08/02	0	220.00	0	0.00	220.50	0	9,958	0.00%
2023/08/01	0	222.50	0	0.00	222.50	0	10,227	0.00%
2023/07/31	1	225.96	0.3	225.52	225.00	0.7	10,323	0.01%
2023/07/26	0	0.00	2	208.00	208.50	-2	11,395	-0.02%
2023/07/21	1	213.02	1	213.00	215.00	0	11,738	0.00%
2023/07/20	0	0.00	0.5	217.50	213.00	-0.5	11,800	0.00%
2023/07/19	1	224.00	0	0.00	219.00	1	11,899	0.01%
2023/07/18	4	222.13	1	219.50	222.00	3	12,083	0.02%
2023/07/17	0	0.00	3	218.00	218.50	-3	12,170	-0.02%
2023/07/13	1	222.00	0	0.00	221.00	1	12,382	0.01%
2023/07/12	2	222.00	0	0.00	221.50	2	12,447	0.02%
2023/07/10	0	0.00	3	211.83	212.00	-3	12,593	-0.02%
2023/07/07	2	213.00	2	213.25	212.50	0	12,723	0.00%
2023/06/30	0	224.50	0	220.50	225.00	0	13,825	0.00%
2023/06/29	0	0.00	1	217.50	220.50	-1	13,824	-0.01%
2023/06/28	0	0.00	2	212.50	215.00	-2	13,779	-0.01%
2023/06/27	4	213.63	9	211.72	211.50	-5	13,714	-0.04%
2023/06/26	6.1	208.13	1	207.50	207.50	5.1	13,656	0.04%
2023/06/20	0	0.00	1	226.00	227.00	-1	13,325	-0.01%
2023/06/16	2	232.25	1	232.50	228.50	1	13,454	0.01%
2023/06/15	1.3	230.77	0	0.00	231.00	1.3	13,434	0.01%
2023/06/14	1.3	234.88	1.1	235.54	235.00	0.2	13,455	0.00%
2023/06/13	3.3	236.42	1.1	239.59	241.00	2.2	13,480	0.02%
2023/06/12	1	228.50	3	229.33	226.50	-2	13,457	-0.01%
2023/06/09	3	227.50	2	227.25	227.00	1	13,641	0.01%
2023/06/08	1.2	216.88	1	220.50	216.00	0.2	13,800	0.00%
2023/06/07	1.4	223.26	0	0.00	226.50	1.4	14,437	0.01%
2023/06/06	2.5	225.30	3	224.33	224.50	-0.5	14,667	0.00%
2023/06/05	2	223.25	7.2	220.28	222.50	-5.2	14,787	-0.04%
2023/06/02	12	219.21	10.2	218.00	218.00	1.8	14,948	0.01%
2023/06/01	0	0.00	0.1	206.50	209.00	-0.1	15,102	0.00%
2023/05/29	3	209.15	8	212.23	205.00	-5	15,377	-0.03%
2023/05/26	13	208.81	7	210.50	211.00	6	15,672	0.04%
2023/05/25	1	201.00	1	203.00	204.00	0	15,576	0.00%
2023/05/24	3	201.83	7	203.07	203.50	-4	15,794	-0.03%
2023/05/23	4	200.50	2	199.50	200.50	2	15,994	0.01%
2023/05/22	6	197.58	6	197.83	196.00	0	16,029	0.00%
2023/05/19	2	196.75	2	198.25	198.00	0	16,148	0.00%
2023/05/18	6.1	200.26	5	198.61	198.50	1	16,664	0.01%
2023/05/17	14	204.36	34	204.54	204.00	-20	16,424	-0.12%
2023/05/16	20	196.95	17	197.06	198.00	3	16,328	0.02%
2023/05/15	1	191.50	31	191.48	191.00	-30	16,291	-0.18%
2023/05/12	0	0.00	2	193.00	193.00	-2	16,487	-0.01%
2023/05/11	3	189.00	25	189.76	189.00	-22	16,727	-0.13%
2023/05/10	1	189.50	5.3	191.38	191.00	-4.3	16,947	-0.03%
2023/05/09	17	194.15	2	193.24	192.00	15	17,073	0.09%
2023/05/08	7	192.43	16	192.09	192.50	-9	17,251	-0.05%
2023/05/05	8	199.25	8	197.69	198.00	0	17,369	0.00%
2023/05/04	10.1	197.64	13	197.92	196.50	-3	18,012	-0.02%
2023/05/03	15	199.67	15	200.10	197.00	0	18,098	0.00%
2023/05/02	18	194.36	30	194.48	197.50	-12	17,881	-0.07%
2023/04/28	0	0.00	21	190.50	190.50	-21	17,603	-0.12%
2023/04/27	1.1	173.07	3	175.83	173.50	-2	17,597	-0.01%
2023/04/26	4	172.51	6	174.33	175.50	-2	17,774	-0.01%
2023/04/25	5	173.60	5	170.90	170.00	0	17,824	0.00%
2023/04/24	15	174.57	18	177.22	173.50	-3	17,950	-0.02%
2023/04/21	8	171.69	9	171.94	172.00	-1	17,974	-0.01%
2023/04/20	5.1	168.21	1	169.50	167.00	4.1	18,203	0.02%
2023/04/19	8	170.81	7	170.93	171.00	1	18,613	0.01%
2023/04/18	9	171.00	0	0.00	171.50	9	18,811	0.05%
2023/04/17	1	172.00	1	172.00	172.00	0	19,005	0.00%
2023/04/14	3	172.67	5	172.80	173.50	-2	19,254	-0.01%
2023/04/13	0	0.00	10	175.00	173.50	-10	19,349	-0.05%
2023/04/12	8	175.88	5	175.00	175.00	3	19,500	0.02%
2023/04/11	3	177.50	7	179.86	178.50	-4	19,579	-0.02%
2023/04/10	17	177.41	20	178.27	178.00	-3	19,623	-0.02%
2023/04/07	10.1	170.31	6	171.83	172.00	4.1	19,333	0.02%
2023/04/06	26	175.06	5	171.80	171.00	21	19,087	0.11%
2023/03/31	5	184.80	1	185.00	184.50	4	18,757	0.02%
2023/03/30	0	183.50	5	184.40	184.50	-5	18,956	-0.03%
2023/03/29	0	0.00	1	183.00	179.50	-1	18,944	-0.01%
2023/03/28	11.1	182.87	11.1	182.05	182.00	0	19,128	0.00%
2023/03/24	7	183.86	7	183.93	184.00	0	19,458	0.00%
2023/03/23	17	180.38	1	181.03	181.00	16	19,549	0.08%
2023/03/22	4	183.38	8	183.13	182.50	-4	20,129	-0.02%
2023/03/21	1	178.50	1	178.50	178.50	0	20,311	0.00%
2023/03/20	11.1	177.05	1	177.50	177.00	10.1	20,573	0.05%
2023/03/17	3	177.01	1	176.50	175.50	2	20,951	0.01%
2023/03/16	3	174.01	3	174.50	173.50	0	21,229	0.00%
2023/03/15	2	176.75	3	177.17	174.00	-1	21,596	0.00%
2023/03/14	5.1	175.41	2	175.50	174.00	3.1	21,825	0.01%
2023/03/13	5.2	176.03	4	176.13	176.00	1.2	21,869	0.01%
2023/03/10	45.2	181.64	26	180.62	180.00	19.2	21,694	0.09%
2023/03/09	16	203.88	3	202.17	199.50	13	21,317	0.06%
2023/03/08	4	200.63	3	201.50	201.00	1	21,404	0.00%
2023/03/07	11	206.59	71	208.37	205.00	-60	21,612	-0.28%
2023/03/06	42	204.63	32	205.77	207.50	10	21,672	0.05%
2023/03/03	2	195.26	4	196.13	192.50	-2	21,756	-0.01%
2023/03/02	1	195.00	0	0.00	194.50	1	22,171	0.00%
2023/03/01	2	192.51	1	196.00	193.00	1	22,508	0.00%
2023/02/24	31	194.05	6	195.00	194.50	25	22,873	0.11%
2023/02/23	3	201.83	13	200.50	202.00	-10	23,262	-0.04%
2023/02/22	4	203.99	12	207.16	202.00	-8	24,058	-0.03%
2023/02/21	26	208.83	13	209.23	210.00	13	24,129	0.05%
2023/02/20	1	203.50	1	203.50	203.50	0	24,377	0.00%
2023/02/17	14	204.54	20	206.15	206.00	-6	25,053	-0.02%
2023/02/16	13	205.46	8	206.75	206.00	5	25,127	0.02%
2023/02/15	2	194.25	2	191.00	191.00	0	24,963	0.00%
2023/02/14	13	199.81	27.3	196.89	194.00	-14.2	25,384	-0.06%
2023/02/13	8	195.94	3	196.00	196.50	5	25,641	0.02%
2023/02/10	6.1	195.34	18	196.78	193.00	-11.9	25,850	-0.05%
2023/02/09	18	197.42	11	196.68	196.50	7	26,118	0.03%
2023/02/08	9	195.17	14	195.64	193.00	-5	26,283	-0.02%
2023/02/07	18.1	192.13	9	192.50	193.00	9.1	26,566	0.03%
2023/02/06	6	192.50	14	192.89	191.50	-8	26,647	-0.03%
2023/02/03	8	191.69	21.1	191.55	190.50	-13.1	26,670	-0.05%
2023/02/02	30	190.43	55.2	186.70	190.50	-25.2	26,475	-0.10%
2023/02/01	31	177.92	25	178.24	179.00	6	26,112	0.02%
2023/01/31	12.1	174.08	7	173.64	172.50	5.1	26,147	0.02%
2023/01/30	25	175.64	13	175.42	173.50	12	26,138	0.05%
2023/01/17	10	176.00	14	176.50	176.00	-4	25,983	-0.02%
2023/01/16	11	175.77	7	175.93	176.50	4	26,111	0.02%
2023/01/13	5	172.50	6	172.83	173.00	-1	26,318	0.00%
2023/01/12	5	175.90	7	175.00	172.00	-2	26,425	-0.01%
2023/01/11	17	173.29	19	175.11	174.00	-2	26,403	-0.01%
2023/01/10	26	174.35	24	175.56	173.50	2	26,451	0.01%
2023/01/09	7	173.93	24	176.10	172.50	-17	26,265	-0.06%
2023/01/06	31	170.69	12.1	170.40	172.00	18.9	26,179	0.07%
2023/01/05	11	167.82	4	168.50	165.00	7	26,179	0.03%
2023/01/04	57	173.34	55	172.81	170.00	2	26,238	0.01%
2023/01/03	3	169.67	10	167.90	170.50	-7	26,247	-0.03%
2022/12/30	9	163.89	5	161.00	161.00	4	26,196	0.02%
2022/12/29	4	157.88	36	159.90	164.00	-32	26,189	-0.12%
2022/12/28	8	163.56	6	162.17	161.00	2	26,216	0.01%
2022/12/27	5	168.80	6	169.08	168.00	-1	26,263	0.00%
2022/12/26	1	168.02	1	166.00	166.00	0	26,416	0.00%
2022/12/23	8	166.44	7	166.43	167.00	1	26,662	0.00%
2022/12/22	7	166.43	7	169.29	169.50	0	26,847	0.00%
2022/12/21	4.1	164.98	4	165.63	164.00	0.1	26,905	0.00%
2022/12/20	13	166.20	13	167.54	164.00	0	26,953	0.00%
2022/12/19	10	168.90	8	169.69	169.50	2	27,091	0.01%
2022/12/16	9	169.22	10	171.35	168.00	-1	27,192	0.00%
2022/12/15	16.1	176.79	16	177.91	177.00	0.1	27,037	0.00%
2022/12/14	42	175.49	41	174.76	178.50	1	26,864	0.00%
2022/12/13	11.1	168.82	12	167.67	165.00	-0.9	26,294	0.00%
2022/12/12	6	169.83	9	168.72	171.00	-3	26,022	-0.01%
2022/12/09	19	170.55	14	171.71	170.00	5	25,876	0.02%
2022/12/08	14	171.14	14	172.00	169.50	0	25,677	0.00%
2022/12/07	19.2	175.60	11	175.68	172.00	8.2	25,533	0.03%
2022/12/06	13	184.19	24	186.77	181.50	-11	25,368	-0.04%
2022/12/05	18	185.56	16	184.09	186.00	2	25,288	0.01%
2022/12/02	7	179.21	6	178.50	181.00	1	25,249	0.00%
2022/12/01	72	181.76	21.1	179.92	177.50	50.9	25,343	0.20%
2022/11/30	5	175.20	4	176.38	181.00	1	25,232	0.00%
2022/11/29	8	180.63	8	179.31	177.00	0	25,069	0.00%
2022/11/28	5	180.50	7	181.71	184.00	-2	24,844	-0.01%
2022/11/25	8	178.63	24	178.10	177.50	-16	24,664	-0.06%
2022/11/24	35	175.29	39.3	176.01	178.00	-4.3	24,408	-0.02%
2022/11/23	13	168.23	5	168.80	169.00	8	24,076	0.03%
2022/11/22	21.1	165.97	17.1	165.83	163.50	4	23,799	0.02%
2022/11/21	31.2	162.96	20	163.28	164.00	11.2	23,469	0.05%
2022/11/18	47.5	174.93	22	173.07	170.00	25.5	22,849	0.11%
2022/11/17	1	186.03	5	187.30	188.50	-4	22,015	-0.02%
2022/11/16	12	178.54	16	181.00	182.50	-4	21,904	-0.02%
2022/11/15	27.2	182.78	12	181.21	178.50	15.2	21,782	0.07%
2022/11/14	5.1	191.92	6	193.76	193.50	-0.9	21,755	0.00%
2022/11/11	13	190.96	8	190.19	189.50	5	22,085	0.02%
2022/11/10	22	188.88	33	188.47	185.00	-11	21,815	-0.05%
2022/11/09	17.1	198.12	7	197.07	195.00	10.1	21,644	0.05%
2022/11/08	25	208.46	12	206.88	203.00	13	21,457	0.06%
2022/11/07	38	210.91	19	210.87	208.00	19	21,297	0.09%
2022/11/04	13	210.54	13	211.42	217.00	0	20,999	0.00%
2022/11/03	14	206.14	22.2	208.64	212.50	-8.2	20,765	-0.04%
2022/11/02	3	197.33	3	200.67	200.50	0	20,781	0.00%
2022/11/01	3.3	203.14	2	205.50	202.00	1.3	20,920	0.01%
2022/10/31	6.1	207.23	5	206.30	205.50	1.1	20,907	0.01%
2022/10/28	8	201.50	12	201.67	207.00	-4	20,928	-0.02%
2022/10/27	6	187.83	6	190.75	196.00	0	20,654	0.00%
2022/10/26	3	181.67	4	183.63	186.00	-1	20,510	0.00%
2022/10/25	2	182.25	11	182.23	182.50	-9	20,514	-0.04%
2022/10/24	112	185.14	111	183.83	185.00	1	20,460	0.00%	大買/大賣/
2022/10/21	69	191.09	64	184.51	183.50	5	20,432	0.02%
2022/10/20	10	196.85	7	195.71	200.50	3	20,179	0.01%
2022/10/19	10	204.55	6	206.83	201.00	4	20,098	0.02%
2022/10/18	7	205.00	9	205.61	205.00	-2	20,078	-0.01%
2022/10/17	11	201.55	10	202.05	205.00	1	20,107	0.00%
2022/10/14	23.1	207.98	21	209.02	206.50	2.1	19,989	0.01%
2022/10/13	6	205.08	6	205.83	200.00	0	19,795	0.00%
2022/10/12	3	200.50	5	203.20	207.00	-2	19,691	-0.01%
2022/10/11	95.1	205.74	96	200.86	201.00	-0.9	19,656	0.00%
2022/10/07	7	220.00	8	221.31	221.00	-1	19,904	-0.01%
2022/10/06	25	217.20	23	215.26	218.00	2	20,385	0.01%
2022/10/05	6	220.92	8	219.63	219.00	-2	20,750	-0.01%
2022/10/04	12	214.04	7	216.00	218.50	5	21,066	0.02%
2022/10/03	9	204.78	9	209.50	209.00	0	21,333	0.00%
2022/09/30	6	206.92	6	208.42	212.00	0	21,793	0.00%
2022/09/29	8	206.56	7	206.93	206.50	1	22,711	0.00%
2022/09/28	48	208.89	132	209.39	205.50	-84	23,035	-0.36%	大賣/
2022/09/27	3	218.00	21	219.05	219.00	-18	23,768	-0.08%
2022/09/26	6	216.75	85	217.59	215.50	-79	24,268	-0.33%
2022/09/23	12.4	229.20	10	228.35	227.00	2.4	24,475	0.01%
2022/09/22	10	236.20	13	236.92	238.50	-3	24,749	-0.01%
2022/09/21	2	233.25	3	233.17	234.50	-1	24,902	0.00%
2022/09/20	4	235.74	1	234.50	235.50	3	25,011	0.01%
2022/09/19	4	232.00	3	232.67	234.00	1	25,194	0.00%
2022/09/16	6	235.75	5	234.40	234.50	1	25,504	0.00%
2022/09/15	12	245.92	12	242.96	240.00	0	26,060	0.00%
2022/09/14	8	241.75	12	241.38	242.50	-4	26,125	-0.02%
2022/09/13	22	247.50	9	247.50	248.50	13	26,249	0.05%
2022/09/12	18	240.50	2	250.00	237.50	16	26,185	0.06%
2022/09/08	9	237.06	9	237.89	240.50	0	26,324	0.00%
2022/09/07	20	228.40	22	228.55	228.50	-2	26,382	-0.01%
2022/09/06	13	234.54	21	237.76	232.50	-8	26,387	-0.03%
2022/09/05	22	244.36	17	244.35	243.00	5	26,468	0.02%
2022/09/02	7	241.00	14	241.64	242.00	-7	26,588	-0.03%
2022/09/01	6	236.58	6	237.83	233.50	0	26,784	0.00%
2022/08/31	6	242.42	12	244.63	239.50	-6	26,958	-0.02%
2022/08/30	20	244.18	12	244.04	247.00	8	26,980	0.03%
2022/08/29	13	235.54	16	237.50	240.50	-3	27,013	-0.01%
2022/08/26	3	241.83	7	245.07	240.00	-4	27,221	-0.01%
2022/08/25	11	245.68	5	247.50	244.00	6	27,195	0.02%
2022/08/24	4	243.00	3	243.33	241.00	1	27,382	0.00%
2022/08/23	7	241.64	12	241.54	243.50	-5	27,788	-0.02%
2022/08/22	36	244.99	92	245.32	243.50	-56	28,218	-0.20%
2022/08/19	39	246.44	41.4	246.18	241.50	-2.4	28,532	-0.01%
2022/08/18	9	224.78	56	234.21	238.00	-47	28,229	-0.17%
2022/08/17	28	217.04	30	216.53	216.50	-2	28,012	-0.01%
2022/08/16	113	217.41	139	216.58	217.00	-26	28,013	-0.09%	大買/大賣/
2022/08/15	32	208.69	42	207.42	211.50	-10	28,004	-0.04%
2022/08/12	11	196.45	8	197.06	198.00	3	28,163	0.01%
2022/08/11	19	198.79	15.2	197.27	197.00	3.8	28,840	0.01%
2022/08/10	12	195.79	10	196.75	196.50	2	29,292	0.01%
2022/08/09	100.2	194.99	97	199.24	201.00	3.2	29,733	0.01%
2022/08/08	18	198.83	21	200.60	205.00	-3	29,733	-0.01%
2022/08/05	23	191.67	29	191.88	195.00	-6	29,821	-0.02%
2022/08/04	15	183.70	22	184.55	188.00	-7	29,883	-0.02%
2022/08/03	9	182.72	8	182.19	181.00	1	30,183	0.00%
2022/08/02	105	184.50	107	184.97	186.00	-2	30,199	-0.01%	大買/大賣/
2022/08/01	56	190.30	47	188.97	189.50	9	30,270	0.03%
2022/07/29	23	193.89	27	194.31	195.50	-4	30,443	-0.01%
2022/07/28	25	192.84	22	192.80	191.00	3	30,465	0.01%
2022/07/27	16	185.50	20	186.50	187.00	-4	30,360	-0.01%
2022/07/26	3	187.00	11	187.59	186.50	-8	30,392	-0.03%
2022/07/25	8	187.75	11	187.14	185.50	-3	30,679	-0.01%
2022/07/22	38	189.05	53	189.84	188.00	-15	30,740	-0.05%
2022/07/21	8	185.25	12	185.25	186.00	-4	30,751	-0.01%
2022/07/20	6	182.75	14.1	182.36	180.50	-8.1	30,838	-0.03%
2022/07/19	11	176.55	7	174.71	174.50	4	30,855	0.01%
2022/07/18	9	177.11	9	177.94	176.00	0	30,902	0.00%
2022/07/15	48	173.35	53	175.89	176.50	-5	30,939	-0.02%
2022/07/14	38	170.24	45	171.70	175.50	-7	30,749	-0.02%
2022/07/13	15	172.50	14	172.75	166.00	1	30,353	0.00%
2022/07/12	56	163.90	37	165.57	168.50	19	29,951	0.06%
2022/07/11	20	168.73	47	167.91	166.50	-27	29,701	-0.09%
2022/07/08	31	170.19	28	170.63	170.50	3	29,604	0.01%
2022/07/07	245	159.48	237	158.32	168.00	8	29,163	0.03%	大買/大賣/
2022/07/06	27	161.54	31	160.87	160.50	-4	28,192	-0.01%
2022/07/05	54	160.86	45	160.62	162.00	9	27,920	0.03%
2022/07/04	18	168.39	19	167.71	170.00	-1	27,225	0.00%
2022/07/01	77.1	175.13	29	172.90	170.00	48.1	26,936	0.18%
2022/06/30	70	195.39	32.2	198.32	188.50	37.8	26,824	0.14%
2022/06/29	41.1	204.77	39.2	205.26	209.00	1.9	26,768	0.01%
2022/06/28	20.1	204.21	35	203.76	205.00	-14.9	27,221	-0.05%
2022/06/27	48.2	203.41	40	204.40	204.00	8.2	27,511	0.03%
2022/06/24	49.1	197.03	52	196.65	196.00	-3	27,640	-0.01%
2022/06/23	103	196.91	107	198.15	197.00	-4	27,833	-0.01%	大買/大賣/
2022/06/22	49	191.90	31	190.81	188.50	18	28,270	0.06%
2022/06/21	37	195.65	43	194.93	199.00	-6	28,926	-0.02%
2022/06/20	46	198.58	32	198.42	192.50	14	29,007	0.05%
2022/06/17	21	196.90	16	201.53	204.50	5	29,177	0.02%
2022/06/16	14	206.00	28	206.27	201.00	-14	28,823	-0.05%
2022/06/15	20	208.80	21	208.52	203.50	-1	29,010	0.00%
2022/06/14	35.1	205.43	16	209.22	211.00	19	29,119	0.07%
2022/06/13	21.2	211.93	12.2	212.20	208.50	9	28,965	0.03%
2022/06/10	27	213.07	66	213.53	219.00	-39	28,896	-0.13%
2022/06/09	78	210.03	31	211.34	212.00	47	28,690	0.16%
2022/06/08	49.2	204.08	54	205.63	206.50	-4.8	28,613	-0.02%
2022/06/07	20	198.80	16	199.38	200.50	4	28,659	0.01%
2022/06/06	16	202.28	2.1	204.29	202.50	13.9	28,801	0.05%
2022/06/02	4	210.25	32	210.94	209.00	-28	28,755	-0.10%
2022/06/01	44	210.97	20.1	208.68	209.50	24	28,898	0.08%
2022/05/31	42	207.56	30.2	205.97	203.00	11.9	28,582	0.04%
2022/05/30	20	211.08	18	210.83	207.00	2	28,155	0.01%
2022/05/27	68	204.95	75.2	210.06	212.50	-7.2	27,660	-0.03%
2022/05/26	21	198.74	53	197.98	198.00	-32	27,239	-0.12%
2022/05/25	31.1	194.51	9.1	194.46	195.00	22	28,257	0.08%
2022/05/24	14.2	194.16	11	192.50	191.00	3.2	28,262	0.01%
2022/05/23	25.2	196.31	20.3	197.00	194.50	4.9	28,328	0.02%
2022/05/20	14	199.00	12.1	199.51	200.50	1.9	28,185	0.01%
2022/05/19	43.4	193.60	49.6	195.24	200.50	-6.2	27,834	-0.02%
2022/05/18	23.2	188.77	23	190.78	193.50	0.2	27,147	0.00%
2022/05/17	26.1	181.54	30	182.90	186.50	-3.9	26,881	-0.01%
2022/05/16	28.1	175.95	42	176.39	178.50	-14	26,522	-0.05%
2022/05/13	18	165.86	20	165.83	169.00	-2	26,300	-0.01%
2022/05/12	22	167.52	17	167.71	165.50	5	26,146	0.02%
2022/05/11	32	176.72	27	176.97	173.00	5	26,127	0.02%
2022/05/10	12	168.67	12	170.71	173.00	0	26,129	0.00%
2022/05/09	23	171.41	25	171.04	170.00	-2	26,308	-0.01%
2022/05/06	14	166.82	17	166.79	172.50	-3	26,350	-0.01%
2022/05/05	23	171.07	14	171.57	173.50	9	26,415	0.03%
2022/05/04	12.5	169.24	17	170.56	167.00	-4.5	26,359	-0.02%
2022/05/03	58	170.42	57	171.02	171.50	1	26,392	0.00%
2022/04/29	194	176.89	207	174.46	174.00	-13	26,523	-0.05%	大買/大賣/
2022/04/28	16.5	172.12	11	170.91	169.50	5.5	26,444	0.02%
2022/04/27	11	169.45	13	171.27	175.00	-2	26,567	-0.01%
2022/04/26	12	173.67	12	173.46	175.00	0	26,696	0.00%
2022/04/25	17	170.82	25	170.00	169.50	-8	26,938	-0.03%
2022/04/22	27	182.09	22	183.70	180.50	5	26,942	0.02%
2022/04/21	25	185.46	16	186.22	185.00	9	27,071	0.03%
2022/04/20	13	183.00	23	181.63	179.00	-10	27,297	-0.04%
2022/04/19	12	178.58	23	178.37	177.00	-11	27,306	-0.04%
2022/04/18	10	171.65	10	172.50	169.50	0	27,393	0.00%
2022/04/15	46	175.03	40	171.98	170.50	6	27,735	0.02%
2022/04/14	36	177.54	46	177.73	179.50	-10	28,304	-0.04%
2022/04/13	18	171.58	10	172.60	173.00	8	28,427	0.03%
2022/04/12	14	168.61	11	170.00	169.50	3	28,619	0.01%
2022/04/11	55	168.89	45	168.76	168.00	10	28,722	0.03%
2022/04/08	17	171.79	20	173.35	174.50	-3	28,998	-0.01%
2022/04/07	31	171.48	20	174.30	168.00	11	28,841	0.04%
2022/04/06	57	176.71	41	176.96	176.50	16	28,591	0.06%
2022/04/01	59	179.91	76	179.98	180.50	-17	28,306	-0.06%
2022/03/31	158	184.05	150	188.64	185.00	8	28,140	0.03%	大買/大賣/
2022/03/30	119	179.87	128	180.39	179.50	-9	28,215	-0.03%	大買/大賣/
2022/03/29	113	178.29	97	177.50	179.50	16	27,933	0.06%	大買/
2022/03/28	26	178.21	140	177.43	181.50	-114	27,650	-0.41%	大賣/鉅額交易
2022/03/25	228	176.14	111	175.25	177.00	117	27,280	0.43%	大買/大賣/鉅額交易
2022/03/24	55	164.02	102	165.50	172.50	-47	26,557	-0.18%	大賣/
2022/03/23	8	155.44	11	156.23	157.00	-3	25,865	-0.01%
2022/03/22	12	150.54	23.1	151.17	153.00	-11.1	26,108	-0.04%
2022/03/21	56	144.19	53	145.04	144.50	3	25,879	0.01%
2022/03/18	4	142.50	10	145.25	145.50	-6	26,077	-0.02%
2022/03/17	4	139.38	5.6	138.39	140.00	-1.6	25,941	-0.01%
2022/03/16	9	129.94	6	129.92	130.00	3	25,870	0.01%
2022/03/15	19.1	128.85	12	128.50	126.50	7.1	26,235	0.03%
2022/03/14	22	132.55	27	133.24	136.00	-5	26,500	-0.02%
2022/03/11	25	130.72	27	130.96	132.00	-2	26,591	-0.01%
2022/03/10	20.1	134.26	13	133.27	131.00	7.1	26,570	0.03%
2022/03/09	25	131.80	38	132.39	134.50	-13	26,616	-0.05%
2022/03/08	21.2	134.97	60	132.29	130.00	-38.8	26,447	-0.15%
2022/03/07	5.2	140.96	3	137.50	138.00	2.2	26,398	0.01%
2022/03/04	5	146.40	8	146.25	147.00	-3	26,573	-0.01%
2022/03/03	8	149.00	6	146.75	146.50	2	26,961	0.01%
2022/03/02	6	148.33	3	146.50	146.50	3	27,141	0.01%
2022/03/01	10	149.85	7	150.14	150.00	3	27,201	0.01%
2022/02/25	9	151.11	12	149.25	147.50	-3	27,962	-0.01%
2022/02/24	12	149.00	11.1	150.92	147.00	1	26,920	0.00%
2022/02/23	12	151.54	13	152.73	152.50	-1	27,583	0.00%
2022/02/22	5	146.30	13	147.12	146.00	-8	28,880	-0.03%
2022/02/21	13	148.85	11.3	148.29	149.00	1.7	28,897	0.01%
2022/02/18	3	144.67	5	146.00	146.00	-2	28,964	-0.01%
2022/02/17	9.1	144.01	23	145.20	146.00	-14	28,875	-0.05%
2022/02/16	41	141.45	34	141.82	140.50	7	28,656	0.02%
2022/02/15	7.1	140.22	0	0.00	138.00	7.1	28,612	0.02%
2022/02/14	13.1	142.80	16	142.94	141.50	-2.9	28,361	-0.01%
2022/02/11	20.1	148.63	30	148.63	148.50	-9.9	28,145	-0.04%
2022/02/10	19	158.29	72	160.24	152.00	-53	28,105	-0.19%
2022/02/09	69	158.08	14	157.46	156.50	55	27,722	0.20%
2022/02/08	14	155.14	24	156.98	154.00	-10	27,684	-0.04%
2022/02/07	66	156.02	44.1	153.97	157.50	21.9	27,610	0.08%
2022/01/26	6	147.67	1	148.00	146.50	5	27,338	0.02%
2022/01/25	5	150.90	15	152.10	147.50	-10	27,662	-0.04%
2022/01/24	18	152.92	5	151.40	154.50	13	27,855	0.05%
2022/01/21	18	152.64	22	153.27	153.00	-4	27,721	-0.01%
2022/01/20	51	156.24	80	156.88	155.50	-29	27,787	-0.10%
2022/01/19	18	158.58	34	159.15	160.00	-16	27,546	-0.06%
2022/01/18	21	155.45	27	157.07	157.50	-6	27,586	-0.02%
2022/01/17	62	152.02	62.1	149.94	153.00	-0.1	27,342	0.00%
2022/01/14	20	143.65	19	145.05	149.50	1	27,570	0.00%
2022/01/13	8.1	139.74	11	140.64	145.50	-2.9	27,268	-0.01%
2022/01/12	22.1	146.39	17	146.00	146.00	5.1	26,742	0.02%
2022/01/11	10	149.85	10	149.20	148.00	0	26,472	0.00%
2022/01/10	73	147.00	68	147.46	147.00	5	26,245	0.02%
2022/01/07	36	152.03	84	154.48	150.00	-48	25,915	-0.19%
2022/01/06	38	157.39	10	154.55	158.50	28	25,141	0.11%
2022/01/05	6.1	155.70	15	152.97	152.00	-8.9	24,830	-0.04%
2022/01/04	7	156.21	6	156.50	156.50	1	24,805	0.00%
2022/01/03	72	158.01	21	156.90	155.00	51	24,513	0.21%
2021/12/30	14	149.46	14	150.50	151.00	0	23,918	0.00%
2021/12/29	3	146.83	51	146.05	146.00	-48	23,910	-0.20%
2021/12/28	6	148.83	1	148.50	148.50	5	24,017	0.02%
2021/12/27	23	147.52	19	147.63	146.50	4	23,982	0.02%
2021/12/24	52	148.94	62	147.47	148.00	-10	23,720	-0.04%
2021/12/23	45	141.14	51	142.18	142.50	-6	22,952	-0.03%
2021/12/22	3	136.50	2	138.50	138.00	1	23,031	0.00%
2021/12/21	2	136.00	2	136.50	136.50	0	23,073	0.00%
2021/12/20	49	137.05	26	140.60	134.00	23	23,026	0.10%
2021/12/17	17	141.38	20	140.60	143.00	-3	23,008	-0.01%
2021/12/16	87	143.53	22	142.59	143.00	65	22,816	0.28%
2021/12/15	2	133.50	2	134.00	135.00	0	22,129	0.00%
2021/12/14	8	132.25	11	132.27	135.00	-3	21,914	-0.01%
2021/12/13	10	136.85	9	138.22	135.00	1	21,607	0.00%
2021/12/10	31	135.00	30	135.05	136.00	1	21,243	0.00%
2021/12/09	27	134.39	27	135.06	131.50	0	20,944	0.00%
2021/12/08	18	130.14	17.4	130.56	133.00	0.6	20,495	0.00%
2021/12/07	5	127.00	12	125.71	129.00	-7	20,086	-0.03%
2021/12/06	8	121.50	27	120.04	123.00	-19	19,850	-0.10%
2021/12/03	81	124.00	52	123.89	127.00	29	19,809	0.15%
2021/12/02	1	122.50	1	118.00	118.00	0	19,497	0.00%
2021/12/01	23	120.78	25	120.98	122.00	-2	19,303	-0.01%
2021/11/30	12	125.25	11	124.95	125.50	1	19,069	0.01%
2021/11/29	60	121.01	60	118.63	123.00	0	18,690	0.00%
2021/11/26	21	117.81	43	117.85	116.50	-22	18,253	-0.12%
2021/11/25	24	123.83	14	120.57	124.00	10	18,128	0.06%
2021/11/24	55	125.24	76	121.91	121.50	-21	18,025	-0.12%
2021/11/23	22	119.55	21	119.48	122.00	1	17,380	0.01%
2021/11/22	31	118.65	14	119.00	121.00	17	17,102	0.10%
2021/11/19	145	115.01	165	114.59	117.00	-20	16,077	-0.12%	大買/大賣/
2021/11/18	0	0.00	9	105.83	106.50	-9	14,565	-0.06%
2021/11/17	24	93.78	3	96.10	97.00	21	14,477	0.15%
2021/11/16	6	92.97	1	91.40	93.00	5	14,555	0.03%
2021/11/15	3	92.40	2	92.85	92.90	1	14,594	0.01%
2021/11/12	3	94.47	6	94.37	94.00	-3	14,618	-0.02%
2021/11/11	2	91.60	0	0.00	91.30	2	14,472	0.01%
2021/11/10	1	90.40	3	90.87	90.40	-2	14,615	-0.01%
2021/11/09	4	92.93	6	93.18	90.40	-2	14,599	-0.01%
2021/11/08	1	88.80	1	88.80	88.30	0	14,387	0.00%
2021/11/05	1	92.10	3	91.20	93.40	-2	14,490	-0.01%
2021/11/04	4	91.73	0	0.00	90.60	4	14,242	0.03%
2021/11/02	12	94.45	7	97.66	93.10	5	14,258	0.04%
2021/11/01	15	95.65	20	95.17	95.60	-5	13,772	-0.04%
2021/10/29	6	91.30	17	91.72	91.90	-11	13,483	-0.08%
2021/10/28	17	90.26	15	90.96	90.90	2	13,464	0.01%
2021/10/27	12	88.18	12	88.73	88.20	0	13,179	0.00%
2021/10/26	2	88.30	13	89.80	88.30	-11	13,181	-0.08%
2021/10/25	11	86.62	8	86.49	87.10	3	12,835	0.02%
2021/10/22	3	85.53	23	85.98	86.60	-20	12,899	-0.16%
2021/10/21	1	81.80	5.1	81.76	81.10	-4.1	12,593	-0.03%
2021/10/20	4	81.43	0	0.00	81.10	4	12,804	0.03%
2021/10/19	7	81.20	10	80.96	82.00	-3	12,849	-0.02%
2021/10/18	11	79.76	2	78.30	80.50	9	12,887	0.07%
2021/10/15	2	77.60	2	78.90	79.00	0	13,101	0.00%
2021/10/14	1	76.50	5	76.16	74.50	-4	13,458	-0.03%
2021/10/13	3	77.67	0	0.00	77.30	3	13,687	0.02%
2021/10/12	0	0.00	2	79.05	78.90	-2	13,570	-0.01%
2021/10/08	0	0.00	2	73.10	74.00	-2	13,284	-0.02%
2021/10/07	2	72.20	1.3	72.37	72.60	0.7	13,358	0.01%
2021/10/06	31	72.18	32	73.20	70.70	-1	13,536	-0.01%
2021/10/04	2	71.05	1	69.00	69.00	1	13,401	0.01%
2021/10/01	1	72.30	1	72.50	72.50	0	13,377	0.00%
2021/09/30	1	74.10	2	74.10	73.80	-1	13,553	-0.01%
2021/09/29	11	74.15	2	73.10	73.10	9	13,839	0.07%
2021/09/28	13	80.68	15	80.67	78.70	-2	13,692	-0.01%
2021/09/27	14	82.16	7	82.80	82.40	7	13,539	0.05%
2021/09/24	9	80.52	22	80.66	82.50	-13	13,495	-0.10%
2021/09/23	1	77.20	2	77.95	78.80	-1	13,274	-0.01%
2021/09/16	3	76.60	5	76.64	76.50	-2	13,475	-0.01%
2021/09/15	2	76.55	2	76.20	76.20	0	13,604	0.00%
2021/09/14	0	0.00	1	78.10	78.10	-1	13,889	-0.01%
2021/09/13	11	78.14	1	78.80	77.50	10	14,245	0.07%
2021/09/10	2	79.30	3	78.90	78.90	-1	14,266	-0.01%
2021/09/09	1	77.30	0	0.00	77.30	1	14,264	0.01%
2021/09/08	5	77.40	1	77.60	76.30	4	14,439	0.03%
2021/09/07	0	0.00	3	74.30	75.20	-3	14,533	-0.02%
2021/09/06	1	75.00	0	0.00	75.20	1	14,779	0.01%
2021/09/03	1	76.90	20	76.97	75.80	-19	14,783	-0.13%
2021/09/02	6	77.02	2	76.70	75.80	4	14,745	0.03%
2021/09/01	0	0.00	9	78.53	78.50	-9	14,701	-0.06%
2021/08/31	15	78.93	1	77.30	78.30	14	14,683	0.10%
2021/08/30	11	80.84	9	81.01	80.50	2	14,568	0.01%
2021/08/27	22	82.42	12	82.38	82.40	10	14,439	0.07%
2021/08/26	1	79.90	2	78.75	80.30	-1	14,087	-0.01%
2021/08/25	21	76.46	3	76.33	77.00	18	14,095	0.13%
2021/08/24	2	76.20	6	77.72	76.00	-4	14,144	-0.03%
2021/08/23	3	77.27	0	0.00	77.50	3	14,026	0.02%
2021/08/20	6	76.82	4	76.45	77.20	2	13,897	0.01%
2021/08/18	0	0.00	2	76.75	77.10	-2	13,620	-0.01%
2021/08/16	2	75.70	3	73.30	76.20	-1	13,559	-0.01%
2021/08/13	2	76.25	0	77.20	76.00	2	13,425	0.01%
2021/08/12	0	0.00	1	77.60	78.80	-1	13,651	-0.01%
2021/08/11	2	78.60	3	77.77	77.20	-1	13,660	-0.01%
2021/08/10	1	82.00	1	82.80	82.80	0	13,480	0.00%
2021/08/09	13.1	82.89	2	81.40	80.90	11.1	13,602	0.08%
2021/08/04	1	87.80	3	88.43	88.20	-2	13,790	-0.01%
2021/08/03	0	0.00	3.1	87.83	87.80	-3.1	13,794	-0.02%
2021/08/02	1	84.10	6	82.78	83.10	-5	13,646	-0.04%
2021/07/30	1	80.60	0	0.00	80.60	1	13,528	0.01%
2021/07/29	2	82.85	0	0.00	83.10	2	13,469	0.01%
2021/07/28	8	79.96	2	82.20	82.20	6	13,456	0.04%
2021/07/27	9	88.02	3	88.17	85.10	6	13,395	0.04%
2021/07/26	2	89.15	11	90.27	89.70	-9	13,392	-0.07%
2021/07/23	2	87.10	1	87.10	87.20	1	13,495	0.01%
2021/07/22	7	87.03	18	86.94	86.70	-11	13,627	-0.08%
2021/07/21	36	87.52	33	89.00	84.70	3	13,517	0.02%
2021/07/20	99	91.03	99	89.22	91.70	0	13,586	0.00%
2021/07/19	7	88.06	2	89.00	89.60	5	13,331	0.04%
2021/07/16	0	0.00	9	83.21	83.00	-9	13,088	-0.07%
2021/07/15	6	84.83	21	83.10	83.80	-15	13,148	-0.11%
2021/07/14	6	84.85	16	84.90	85.10	-10	13,153	-0.08%
2021/07/13	18	86.83	16	85.69	85.80	2	13,029	0.02%
2021/07/12	10	83.62	0	0.00	84.20	10	12,905	0.08%
2021/07/08	9	81.99	5	82.10	82.10	4	12,967	0.03%
2021/07/07	11	80.76	2	81.10	81.60	9	12,863	0.07%
2021/07/06	33	80.02	23	80.38	80.10	10	12,696	0.08%
2021/07/05	3	75.57	1	75.50	77.50	2	12,519	0.02%
2021/07/01	2	75.25	3	75.20	74.20	-1	12,619	-0.01%
2021/06/30	8	74.04	5	73.74	74.60	3	12,526	0.02%
2021/06/29	4	74.10	3	75.37	74.10	1	12,405	0.01%
2021/06/28	7	75.59	10	74.75	75.60	-3	12,425	-0.02%
2021/06/25	11	73.42	5.1	73.50	73.40	6	12,329	0.05%
2021/06/24	2	73.40	10	73.50	73.50	-8	12,357	-0.06%
2021/06/23	11	74.98	14	75.44	74.80	-3	12,292	-0.02%
2021/06/22	17	72.46	11	73.77	72.40	6	12,022	0.05%
2021/06/21	3	70.30	1	70.10	70.40	2	11,687	0.02%
2021/06/18	4	70.28	6	70.53	70.60	-2	11,698	-0.02%
2021/06/17	4	70.75	14	71.55	71.20	-10	11,722	-0.09%
2021/06/16	4	69.55	2	69.70	69.30	2	11,791	0.02%
2021/06/15	7	67.09	10	66.96	67.80	-3	11,687	-0.03%
2021/06/11	0	0.00	3	63.50	63.60	-3	11,555	-0.03%
2021/06/10	0	0.00	21	64.01	64.00	-21	11,777	-0.18%
2021/06/09	0	0.00	32	63.73	65.00	-32	11,889	-0.27%
2021/06/08	2	65.65	1	64.70	64.80	1	11,937	0.01%
2021/06/07	7	62.70	12	64.31	64.10	-5	11,934	-0.04%
2021/06/04	0	0.00	1	65.00	64.30	-1	11,845	-0.01%
2021/06/03	0	0.00	1	66.20	65.80	-1	11,859	-0.01%
2021/06/02	0	0.00	8	65.03	64.30	-8	11,861	-0.07%
2021/06/01	22	62.99	13	63.65	64.00	9	11,763	0.08%
2021/05/28	8	61.53	39	61.68	61.50	-31	11,730	-0.26%
2021/05/27	2	60.95	1	61.50	60.80	1	11,814	0.01%
2021/05/26	17	61.41	7.1	61.41	62.00	10	11,829	0.08%
2021/05/25	31	61.06	79	60.82	62.10	-48	11,766	-0.41%
2021/05/24	0	0.00	1	57.70	57.70	-1	11,779	-0.01%
2021/05/21	30	58.33	8	57.60	57.60	22	11,816	0.19%
2021/05/20	44	58.03	53	58.97	57.50	-9	11,905	-0.08%
2021/05/19	4	56.15	3	55.37	56.80	1	11,823	0.01%
2021/05/18	19	54.03	21	55.02	55.80	-2	12,099	-0.02%
2021/05/17	6	54.60	6	55.10	52.20	0	12,110	0.00%
2021/05/14	20	57.11	21	57.30	56.80	-1	11,978	-0.01%
2021/05/13	11	55.26	5	56.16	55.20	6	11,918	0.05%
2021/05/12	7	55.77	7	55.27	54.50	0	11,847	0.00%
2021/05/11	34	56.74	0	0.00	55.30	34	11,750	0.29%
2021/05/10	15	59.50	1	59.70	59.90	14	12,020	0.12%
2021/05/07	2	60.85	1	61.90	61.40	1	12,225	0.01%
2021/05/06	25	59.50	4	60.70	59.00	21	12,352	0.17%
2021/05/05	33	60.85	0	0.00	58.90	33	12,507	0.26%
2021/05/04	18	63.75	13	60.18	60.50	5	12,696	0.04%
2021/05/03	3	64.33	3	66.40	63.00	0	12,729	0.00%
2021/04/29	47	68.46	39	67.99	66.40	8	12,823	0.06%
2021/04/28	1	66.50	1	65.80	65.70	0	12,537	0.00%
2021/04/27	0	0.00	1	62.60	62.30	-1	12,354	-0.01%
2021/04/26	15	62.36	34	62.24	62.80	-19	12,303	-0.15%
2021/04/23	6	59.20	8	60.06	61.40	-2	11,914	-0.02%
2021/04/22	0	0.00	10	56.30	55.90	-10	11,783	-0.08%
2021/04/21	3	57.30	3	58.27	57.30	0	11,799	0.00%
2021/04/20	1	57.10	7	56.91	57.40	-6	11,736	-0.05%
2021/04/16	7	55.76	0	0.00	55.20	7	11,708	0.06%
2021/04/15	0	0.00	1	56.00	56.00	-1	11,723	-0.01%
2021/04/14	1	52.90	0	0.00	52.90	1	11,656	0.01%
2021/04/13	1	54.00	3	54.37	54.00	-2	11,682	-0.02%
2021/04/12	0	0.00	8	55.26	54.60	-8	12,037	-0.07%
2021/04/09	13	55.63	0	0.00	55.30	13	12,358	0.11%
2021/04/08	7	56.84	0	0.00	57.00	7	12,227	0.06%
2021/04/07	0	56.70	23	55.70	56.70	-23	12,186	-0.19%
2021/04/06	1	55.20	2	54.95	54.90	-1	12,081	-0.01%
2021/04/01	4	55.08	10	55.30	55.00	-6	12,093	-0.05%
2021/03/31	30	55.10	0	0.00	55.10	30	12,061	0.25%
2021/03/30	4	54.05	2	54.20	54.20	2	12,004	0.02%
2021/03/29	19	54.69	4	54.98	54.20	15	12,152	0.12%
2021/03/26	0	0.00	41	54.17	54.50	-41	12,295	-0.33%
2021/03/25	0.1	53.70	0	0.00	53.30	0.1	12,454	0.00%
2021/03/24	28	53.72	102	54.36	54.30	-74	12,934	-0.57%	大賣/
2021/03/23	101.1	54.16	0	0.00	53.40	101.1	13,027	0.78%	大買/鉅額交易
2021/03/19	7.1	53.50	1	53.60	54.80	6.1	13,461	0.04%
2021/03/18	5	53.80	1	53.90	53.90	4	13,316	0.03%
2021/03/17	30	53.25	0	0.00	52.60	30	13,694	0.22%
2021/03/16	4	52.80	16	53.38	53.50	-12	13,719	-0.09%
2021/03/15	30	50.88	12	51.53	52.10	18	13,566	0.13%
2021/03/12	22	49.93	28	49.49	50.40	-6	13,435	-0.04%
2021/03/11	11	50.35	4	49.80	51.10	7	13,364	0.05%
2021/03/10	4	49.33	0	0.00	49.20	4	13,455	0.03%
2021/03/09	28	49.18	10	49.80	49.40	18	13,567	0.13%
2021/03/08	1	49.45	1	50.30	49.20	0	13,596	0.00%
2021/03/05	20	49.68	22	49.28	49.00	-2	13,605	-0.01%
2021/03/04	1	51.40	0	0.00	50.20	1	13,548	0.01%
2021/03/03	2	50.80	2	50.00	50.90	0	13,466	0.00%
2021/03/02	4	51.80	8	51.25	50.80	-4	13,458	-0.03%
2021/02/26	12	50.25	21.1	50.47	50.50	-9.1	13,419	-0.07%
2021/02/25	2	51.30	8	50.71	51.10	-6	13,502	-0.04%
2021/02/24	8	51.19	1	50.30	49.70	7	13,605	0.05%
2021/02/23	21	52.02	2	52.00	51.40	19	13,783	0.14%
2021/02/22	2	53.90	14	53.79	53.00	-12	13,846	-0.09%
2021/02/19	1	52.20	22	52.28	52.60	-21	13,716	-0.15%
2021/02/18	29	51.24	28	51.11	52.60	1	13,480	0.01%
2021/02/17	2	49.35	3	50.00	49.35	-1	13,096	-0.01%
2021/02/05	12	48.06	0	0.00	48.05	12	12,921	0.09%
2021/02/04	7	49.00	4	48.95	48.50	3	12,838	0.02%
2021/02/03	1	49.90	3	49.40	49.90	-2	12,713	-0.02%
2021/02/02	7	49.73	10	49.93	49.60	-3	12,568	-0.02%
2021/02/01	31	49.96	64	49.99	50.50	-33	12,400	-0.27%
2021/01/29	62	49.04	52	49.54	49.10	10	11,970	0.08%
2021/01/28	6	48.31	6	49.02	47.20	0	11,788	0.00%
2021/01/27	7	49.84	2	49.45	49.55	5	11,599	0.04%
2021/01/26	5	49.60	11	49.25	49.25	-6	11,336	-0.05%
2021/01/25	6	48.30	24	48.43	48.60	-18	11,053	-0.16%
2021/01/22	5	47.50	7	47.39	48.10	-2	10,747	-0.02%
2021/01/21	2	45.25	3	44.97	45.35	-1	10,434	-0.01%
2021/01/19	4	44.28	0	0.00	44.55	4	10,227	0.04%
2021/01/18	4	43.73	2	43.95	44.80	2	10,163	0.02%
2021/01/15	0	0.00	10	44.00	44.30	-10	10,066	-0.10%
2021/01/14	6	45.39	0	0.00	45.25	6	9,898	0.06%
2021/01/13	17	45.95	10	46.30	46.05	7	9,753	0.07%
2021/01/12	15	46.20	3	46.68	46.30	12	9,641	0.12%
2021/01/11	0	0.00	3	47.70	47.80	-3	9,521	-0.03%
2021/01/08	1	48.35	0	0.00	47.45	1	9,504	0.01%
2021/01/07	1	47.95	1	48.60	48.15	0	9,418	0.00%
2021/01/06	36	47.19	6	48.79	47.05	30	9,411	0.32%
2021/01/05	12	49.28	6	49.95	49.00	6	9,338	0.06%
2021/01/04	20	48.50	62	48.34	48.50	-42	8,979	-0.47%
2020/12/31	7	45.85	0	0.00	45.80	7	8,581	0.08%
2020/12/29	1	45.70	0	0.00	45.65	1	8,427	0.01%
2020/12/25	10	45.30	7	45.40	45.30	3	8,273	0.04%
2020/12/24	3	46.32	2	45.93	45.45	1	8,225	0.01%
2020/12/23	5	46.46	5	47.20	45.85	0	8,175	0.00%
2020/12/22	13	46.34	25	48.34	45.50	-12	8,084	-0.15%
2020/12/21	33	47.27	10	47.80	48.20	23	7,859	0.29%
2020/12/18	27	47.25	36	47.80	46.10	-9	7,645	-0.12%
2020/12/17	4	46.45	0	0.00	46.30	4	7,137	0.06%
2020/12/16	11	46.84	54	46.45	46.90	-43	6,983	-0.62%
2020/12/15	16	44.26	38	45.85	43.80	-22	6,570	-0.33%
2020/12/14	36	45.81	7.5	45.81	46.00	28.5	6,367	0.45%
2020/12/11	47.5	44.68	61	45.34	45.40	-13.5	6,225	-0.22%
2020/12/10	3	43.07	14	43.30	43.45	-11	5,707	-0.19%
2020/12/09	15	42.07	26	42.60	42.20	-11	5,573	-0.20%
2020/12/08	0	0.00	7	42.94	42.85	-7	5,507	-0.13%
2020/12/07	5	42.95	5	42.95	42.90	0	5,773	0.00%
2020/12/04	15	42.96	11	43.16	43.05	4	5,885	0.07%
2020/12/03	8	42.98	57	43.13	42.75	-49	5,731	-0.85%
2020/12/02	3	42.67	6	42.58	42.55	-3	5,636	-0.05%
2020/12/01	1	41.95	13	42.27	42.50	-12	5,581	-0.21%
2020/11/30	11	41.73	0	0.00	41.00	11	5,576	0.20%
2020/11/27	2	41.65	2	41.68	41.75	0	5,694	0.00%
2020/11/26	3	42.13	34	42.22	41.95	-31	5,804	-0.53%
2020/11/25	17	41.91	2	42.23	41.90	15	5,880	0.26%
2020/11/24	24	42.53	1	42.10	42.10	23	6,174	0.37%
2020/11/23	23	43.02	17	42.82	42.80	6	6,054	0.10%
2020/11/20	51	41.05	49	41.83	41.90	2	5,885	0.03%
2020/11/19	2	40.95	60	40.70	40.70	-58	5,592	-1.04%
2020/11/18	63	39.86	2	39.85	39.95	61	5,521	1.10%
2020/11/17	25	39.44	10	38.90	38.90	15	5,601	0.27%
2020/11/12	2	39.35	0	0.00	39.35	2	6,406	0.03%
2020/11/11	0	0.00	7	39.84	39.85	-7	6,551	-0.11%
2020/11/10	3	39.42	0	0.00	39.40	3	6,801	0.04%
2020/11/09	1	39.95	4	39.96	39.80	-3	7,407	-0.04%
2020/11/06	2	39.30	5	39.69	39.30	-3	7,464	-0.04%
2020/11/05	4	39.74	6	40.23	39.30	-2	7,547	-0.03%
2020/11/04	2	38.85	2	39.35	39.45	0	7,610	0.00%
2020/11/03	5	38.72	0	0.00	39.00	5	7,663	0.07%
2020/11/02	0	0.00	1	38.55	38.60	-1	7,743	-0.01%
2020/10/30	2	38.30	2	38.25	38.25	0	7,765	0.00%
2020/10/28	1	39.50	7	39.41	39.20	-6	7,902	-0.08%
2020/10/27	0	0.00	1	39.45	39.15	-1	7,906	-0.01%
2020/10/20	1	38.45	0	0.00	38.50	1	8,262	0.01%
2020/10/19	3	38.60	0	0.00	38.85	3	8,349	0.04%
2020/10/16	0	0.00	43	38.70	38.60	-43	8,510	-0.51%
2020/10/15	5	39.36	0	0.00	39.50	5	8,647	0.06%
2020/10/14	3	39.30	14	38.98	39.65	-11	8,656	-0.13%
2020/10/13	16	37.52	4	37.70	38.10	12	8,795	0.14%
2020/10/12	3	37.78	0	0.00	37.50	3	8,885	0.03%
2020/10/08	11	38.38	0	0.00	38.35	11	8,979	0.12%
2020/10/06	2	39.05	3	39.10	39.05	-1	9,384	-0.01%
2020/10/05	2	38.10	2	38.45	38.55	0	9,582	0.00%
2020/09/28	2	37.95	0	0.00	37.90	2	10,155	0.02%
2020/09/25	6	37.96	4	37.74	37.60	2	10,413	0.02%
2020/09/24	0	0.00	1	38.80	38.55	-1	10,511	-0.01%
2020/09/23	1	39.50	0	0.00	39.55	1	10,802	0.01%
2020/09/21	5	40.26	3	40.25	40.20	2	11,099	0.02%
2020/09/17	5	41.02	0	0.00	40.85	5	11,195	0.04%
2020/09/16	4	41.50	0	0.00	41.30	4	11,249	0.04%
2020/09/15	1	42.10	2	41.93	41.65	-1	11,338	-0.01%
2020/09/14	1	41.70	11	41.62	41.70	-10	11,693	-0.09%
2020/09/11	2	40.83	0	0.00	41.10	2	12,061	0.02%
2020/09/10	11	41.60	24	42.15	40.80	-13	12,189	-0.11%
2020/09/09	39	41.19	9	41.30	41.15	30	12,078	0.25%
2020/09/08	0	0.00	5	40.05	40.00	-5	11,968	-0.04%
2020/09/07	3	40.42	1	40.70	40.10	2	12,136	0.02%
2020/09/04	44	40.55	43	40.20	40.65	1	12,307	0.01%
2020/09/03	4	41.28	3	41.07	41.00	1	12,619	0.01%
2020/09/02	7	41.02	3	41.57	41.15	4	13,279	0.03%
2020/08/31	2	41.60	1	41.50	41.20	1	13,354	0.01%
2020/08/28	6	41.57	96	41.60	41.40	-90	13,442	-0.67%
2020/08/27	81	40.09	1	39.85	40.05	80	13,279	0.60%
2020/08/26	4	39.83	0	0.00	39.80	4	13,449	0.03%
2020/08/25	4	39.36	1	39.95	40.10	3	13,704	0.02%
2020/08/24	4	38.54	0	0.00	38.95	4	13,789	0.03%
2020/08/21	3	38.20	8	38.25	38.50	-5	14,062	-0.04%
2020/08/20	21	38.37	0	0.00	38.50	21	14,188	0.15%
2020/08/19	7	40.33	2	40.30	40.10	5	14,272	0.04%
2020/08/18	33	41.58	6	43.43	41.20	27	14,805	0.18%
2020/08/17	18	43.52	53	43.76	43.50	-35	15,335	-0.23%
2020/08/14	52	43.61	28	44.01	43.55	24	15,665	0.15%
2020/08/13	31	42.58	49	43.59	44.00	-18	16,035	-0.11%
2020/08/12	21	41.06	2	40.90	40.90	19	15,663	0.12%
2020/08/11	5	40.67	5	41.16	41.30	0	15,714	0.00%
2020/08/10	10	41.52	4	41.69	40.60	6	15,931	0.04%
2020/08/07	0	0.00	1	40.20	40.20	-1	16,099	-0.01%
2020/08/06	2	41.60	1	41.25	41.10	1	16,466	0.01%
2020/08/05	4	41.54	0	0.00	41.40	4	16,852	0.02%
2020/08/04	4	41.64	6	41.83	41.50	-2	17,247	-0.01%
2020/08/03	1	41.05	56	40.89	41.20	-55	17,674	-0.31%
2020/07/31	2	40.80	0	0.00	40.85	2	17,766	0.01%
2020/07/30	0	0.00	4	41.45	41.40	-4	17,869	-0.02%
2020/07/29	3	40.57	2	40.50	40.90	1	17,928	0.01%
2020/07/28	0	0.00	7	40.61	39.45	-7	17,901	-0.04%
2020/07/27	12	41.39	0	0.00	40.55	12	17,835	0.07%
2020/07/24	2	41.90	11	42.65	41.30	-9	17,873	-0.05%
2020/07/23	11	42.19	0	0.00	42.00	11	17,960	0.06%
2020/07/22	7	42.58	7	42.36	42.80	0	18,107	0.00%
2020/07/21	0	0.00	9	40.97	41.50	-9	17,986	-0.05%
2020/07/20	2	39.65	7	39.92	39.65	-5	17,840	-0.03%
2020/07/17	37	40.48	7	40.26	39.85	30	17,837	0.17%
2020/07/16	2	43.00	11	43.25	43.25	-9	17,635	-0.05%
2020/07/15	35	42.45	36	42.62	42.50	-1	17,423	-0.01%
2020/07/14	19	42.94	0	0.00	42.50	19	17,379	0.11%
2020/07/13	7	43.71	5	43.65	44.50	2	17,295	0.01%
2020/07/10	3	42.10	30	42.95	42.50	-27	17,133	-0.16%
2020/07/09	17	41.65	16	41.68	41.95	1	16,925	0.01%
2020/07/08	44	43.55	15	43.65	43.85	29	16,649	0.17%
2020/07/07	15	43.15	5	44.58	43.50	10	16,597	0.06%
2020/07/06	30	43.71	72	44.19	44.00	-42	16,597	-0.25%
2020/07/03	43	43.14	20	43.55	43.00	23	16,418	0.14%
2020/07/02	5	42.75	67	43.14	43.95	-62	16,271	-0.38%
2020/07/01	20	42.11	35	41.83	41.95	-15	15,947	-0.09%
2020/06/30	25	40.83	0	0.00	40.60	25	15,644	0.16%
2020/06/29	3	40.63	4	40.60	40.65	-1	15,658	-0.01%
2020/06/24	9	40.60	3	40.53	40.50	6	15,616	0.04%
2020/06/23	22	41.00	21	40.66	40.65	1	15,686	0.01%
2020/06/22	11	40.29	14	40.88	40.55	-3	15,677	-0.02%
2020/06/19	49	40.66	27	40.97	40.50	22	15,803	0.14%
2020/06/18	46	39.32	50	40.27	40.60	-4	15,511	-0.03%
2020/06/17	66	38.41	30	38.29	38.40	36	15,081	0.24%
2020/06/16	4	38.00	24	38.29	38.75	-20	15,016	-0.13%
2020/06/15	10	37.55	0	0.00	37.70	10	15,009	0.07%
2020/06/12	1	38.45	13	38.24	37.95	-12	14,993	-0.08%
2020/06/11	2	38.33	19	38.29	38.20	-17	14,908	-0.11%
2020/06/10	4	37.21	31	37.90	38.05	-27	14,791	-0.18%
2020/06/09	98	38.40	118	37.75	37.35	-20	14,569	-0.14%	大賣/
2020/06/08	14	40.19	64	40.09	40.55	-50	13,891	-0.36%
2020/06/05	61	40.78	0	0.00	40.80	61	13,694	0.45%
2020/06/04	4	40.63	0.2	40.35	40.35	3.8	13,703	0.03%
2020/06/03	28	41.60	17	41.59	41.10	11	13,553	0.08%
2020/06/02	20	41.44	1	41.20	41.00	19	13,320	0.14%
2020/06/01	12	41.42	8	41.81	41.85	4	13,121	0.03%
2020/05/29	3	40.92	4	40.95	40.60	-1	12,818	-0.01%
2020/05/28	18	41.15	32	41.28	40.55	-14	12,660	-0.11%
2020/05/27	11	41.81	16	42.13	41.60	-5	12,319	-0.04%
2020/05/26	37	42.18	3	41.93	41.70	34	12,135	0.28%
2020/05/25	27	42.17	11	41.95	42.30	16	11,780	0.14%
2020/05/22	8	39.84	37	40.16	39.80	-29	11,043	-0.26%
2020/05/21	46	38.81	50	38.88	38.85	-4	10,233	-0.04%
2020/05/20	41	37.76	43	37.98	39.05	-2	9,765	-0.02%
2020/05/19	8	36.72	11	37.26	36.30	-3	9,161	-0.03%
2020/05/18	31	36.14	56	35.91	36.10	-25	8,953	-0.28%
2020/05/15	33	36.35	4	36.25	35.80	29	8,840	0.33%
2020/05/14	27	36.89	25	37.04	36.50	2	8,503	0.02%
2020/05/13	50	36.54	69	36.34	37.45	-19	8,158	-0.23%
2020/05/12	84	36.13	40	35.60	35.85	44	7,777	0.57%
2020/05/11	53	34.30	48	34.13	34.90	5	7,351	0.07%
2020/05/08	41	33.15	30	33.29	33.00	11	6,940	0.16%
2020/05/07	52	31.80	22	31.77	31.95	30	6,412	0.47%
2020/05/06	23	31.08	5	31.45	31.25	18	6,293	0.29%
2020/05/05	26	30.93	21	30.81	30.60	5	6,183	0.08%
2020/05/04	1	30.55	1	30.20	30.55	0	6,093	0.00%
2020/04/30	8	31.07	0	0.00	31.00	8	6,073	0.13%
2020/04/29	8	30.79	0	0.00	30.75	8	6,055	0.13%
2020/04/28	8	31.01	31	31.20	30.95	-23	6,023	-0.38%
2020/04/27	21	29.87	54	30.13	30.80	-33	5,969	-0.55%
2020/04/23	1	28.25	0	0.00	28.35	1	5,699	0.02%
2020/04/22	15	27.31	11	27.31	28.10	4	5,707	0.07%
2020/04/21	26	28.67	40	27.85	27.80	-14	5,660	-0.25%
2020/04/20	2	28.90	0	0.00	28.85	2	5,640	0.04%
2020/04/17	2	29.00	7	29.83	28.75	-5	5,625	-0.09%
2020/04/16	1	28.50	4	28.66	29.10	-3	5,528	-0.05%
2020/04/15	20	28.35	0	0.00	28.15	20	5,394	0.37%
2020/04/13	10	27.68	0	0.00	27.50	10	5,393	0.19%
2020/04/10	2	27.88	1	27.80	27.80	1	5,406	0.02%
2020/04/09	3	27.60	3	27.70	27.60	0	5,419	0.00%
2020/04/08	6	26.62	47	26.10	26.80	-41	5,307	-0.77%
2020/04/07	9	25.59	22	25.81	25.90	-13	5,205	-0.25%
2020/04/06	15	25.04	2	25.15	25.20	13	5,157	0.25%
2020/03/30	1	24.85	5	24.50	25.10	-4	5,085	-0.08%
2020/03/27	40	24.70	12	24.57	24.60	28	4,988	0.56%
2020/03/26	3	24.00	0	0.00	24.05	3	4,862	0.06%
2020/03/25	45	24.86	90	24.77	24.30	-45	4,773	-0.94%
2020/03/24	20	23.75	0	0.00	23.75	20	4,530	0.44%
2020/03/23	15	21.48	0	0.00	21.60	15	4,424	0.34%
2020/03/20	0	0.00	6	22.87	22.60	-6	4,426	-0.14%
2020/03/19	58	21.58	5	22.18	21.00	53	4,364	1.21%
2020/03/18	0.2	22.40	0	0.00	22.40	0.2	4,298	0.00%
2020/03/17	6	22.26	29	22.58	22.00	-23	4,367	-0.53%
2020/03/16	0	0.00	10	23.45	23.70	-10	4,396	-0.23%
2020/03/13	0	0.00	47	23.64	25.00	-47	4,384	-1.07%
2020/03/12	5	27.55	13	26.44	26.15	-8	4,318	-0.19%
2020/03/11	15	28.17	0	0.00	28.25	15	4,250	0.35%
2020/03/10	23	28.36	0	0.00	28.40	23	4,285	0.54%
2020/03/04	0	0.00	20	30.25	30.30	-20	4,292	-0.47%
2020/03/03	2	30.65	1	30.60	30.55	1	4,397	0.02%
2020/02/26	1	30.90	1	31.15	31.05	0	4,704	0.00%
2020/02/19	0	0.00	2	31.18	31.05	-2	5,182	-0.04%
2020/02/18	0	0.00	2	30.90	30.85	-2	5,200	-0.04%
2020/02/12	0	0.00	4	29.85	29.80	-4	5,426	-0.07%
2020/02/11	2	29.23	0	0.00	29.15	2	5,723	0.03%
2020/02/07	20	29.35	0	0.00	29.30	20	5,834	0.34%
2020/02/05	0	0.00	1	29.40	29.35	-1	6,321	-0.02%
2020/02/04	2	29.58	2	29.60	29.55	0	6,353	0.00%
2020/02/03	2	28.30	0	0.00	29.35	2	6,363	0.03%
2020/01/31	7	29.58	6	29.45	29.75	1	6,368	0.02%
2020/01/30	2	29.00	22	29.36	29.00	-20	6,404	-0.31%
2020/01/15	2	31.40	0	0.00	31.20	2	6,308	0.03%
2020/01/14	3	30.90	11	31.32	31.40	-8	6,372	-0.13%
2020/01/13	2	30.75	0	0.00	30.75	2	6,421	0.03%
2020/01/10	3	30.45	0	0.00	30.50	3	6,455	0.05%
2020/01/09	2	30.60	4	30.65	30.60	-2	6,472	-0.03%
2020/01/08	1	30.60	0	0.00	30.55	1	6,520	0.02%
2020/01/07	2	31.20	1	31.10	31.10	1	6,774	0.01%
2020/01/06	3	31.70	1	31.80	31.65	2	7,065	0.03%
2020/01/03	5	31.58	2	32.10	31.70	3	7,075	0.04%
2020/01/02	1	31.85	0	0.00	31.90	1	7,116	0.01%
2019/12/30	0	0.00	2	31.15	31.05	-2	7,215	-0.03%
2019/12/27	5	31.35	2	31.30	31.15	3	7,464	0.04%
2019/12/26	0	0.00	2	31.00	30.90	-2	7,462	-0.03%
2019/12/25	2	30.75	4	30.80	30.75	-2	7,466	-0.03%
2019/12/24	3	30.75	0	0.00	30.75	3	7,495	0.04%
2019/12/23	1	30.85	0	0.00	30.75	1	7,493	0.01%
2019/12/20	0	0.00	2	31.30	31.05	-2	7,472	-0.03%
2019/12/18	0	0.00	3	31.45	31.10	-3	7,423	-0.04%
2019/12/17	1	30.80	0	0.00	30.95	1	7,381	0.01%
2019/12/16	1	30.70	5	30.86	31.00	-4	7,349	-0.05%
2019/12/13	4	30.45	0	0.00	30.20	4	7,288	0.05%
2019/12/12	6	30.40	0	0.00	30.20	6	7,172	0.08%
2019/12/11	7	30.77	0	0.00	30.80	7	7,033	0.10%
2019/12/10	2	31.35	3	31.45	31.45	-1	6,910	-0.01%
2019/12/09	8	31.37	3	31.35	31.35	5	6,856	0.07%
2019/12/05	1	31.80	0	0.00	31.90	1	6,892	0.01%
2019/12/04	2	31.65	2	31.70	31.90	0	6,846	0.00%
2019/12/03	2	31.65	5	31.60	31.65	-3	6,889	-0.04%
2019/12/02	5	31.50	0	0.00	31.30	5	6,883	0.07%
2019/11/29	2	32.53	1	32.30	32.30	1	6,830	0.01%
2019/11/28	2	32.90	0	0.00	32.70	2	6,789	0.03%
2019/11/27	12	33.11	4	32.93	33.15	8	6,741	0.12%
2019/11/26	10	32.68	0	0.00	32.60	10	6,676	0.15%
2019/11/25	17	32.96	7	33.01	32.60	10	6,607	0.15%
2019/11/22	16	32.74	29	32.97	32.55	-13	6,450	-0.20%
2019/11/21	5	31.30	2	32.05	32.05	3	6,166	0.05%
2019/11/20	6	31.79	1	31.50	31.50	5	6,381	0.08%
2019/11/19	4	32.20	3	32.27	32.00	1	6,753	0.01%
2019/11/18	11	31.97	0	0.00	32.05	11	6,768	0.16%
2019/11/15	5	31.85	0	0.00	31.85	5	6,786	0.07%
2019/11/14	1	31.80	4	31.86	31.85	-3	6,799	-0.04%
2019/11/13	0	0.00	4	31.84	31.80	-4	6,794	-0.06%
2019/11/12	1	32.45	0	0.00	32.55	1	6,786	0.01%
2019/11/11	45	33.04	48	32.94	32.55	-3	6,729	-0.04%
2019/11/08	7	32.74	18	32.84	32.85	-11	6,584	-0.17%
2019/11/06	0	0.00	3	31.90	32.15	-3	6,253	-0.05%
2019/11/05	12	32.66	24	32.38	32.75	-12	6,175	-0.19%
2019/11/04	25	31.76	14	31.83	32.05	11	5,941	0.19%
2019/11/01	2	29.80	0	0.00	29.70	2	5,705	0.04%
2019/10/31	2	30.10	0	0.00	29.95	2	5,708	0.04%
2019/10/30	7	30.26	11	29.93	30.00	-4	5,678	-0.07%
2019/10/29	4	30.58	0	0.00	30.50	4	5,603	0.07%
2019/10/28	2	31.40	3	31.45	31.40	-1	5,531	-0.02%
2019/10/25	1	31.55	2	31.78	31.55	-1	5,527	-0.02%
2019/10/24	0	0.00	3	31.65	31.75	-3	5,522	-0.05%
2019/10/23	5	31.81	2	31.93	31.50	3	5,547	0.05%
2019/10/22	2	32.00	3	32.10	32.00	-1	5,538	-0.02%
2019/10/21	2	32.05	7	31.93	32.05	-5	5,473	-0.09%
2019/10/18	2	31.38	1	31.30	31.35	1	5,387	0.02%
2019/10/17	1	30.75	0	0.00	31.35	1	5,366	0.02%
2019/10/16	1	31.30	2	30.85	30.85	-1	5,349	-0.02%
2019/10/15	8	31.56	9	31.47	30.90	-1	5,293	-0.02%
2019/10/14	27	30.57	38	30.76	31.00	-11	5,017	-0.22%
2019/10/08	2	30.35	1	30.70	30.70	1	4,734	0.02%
2019/10/07	10	30.50	7	30.70	30.90	3	4,709	0.06%
2019/10/04	16	29.92	1	30.10	29.80	15	4,594	0.33%
2019/10/03	19	30.06	20	30.15	30.10	-1	4,570	-0.02%
2019/10/02	0	0.00	95	28.02	29.40	-95	4,302	-2.21%
2019/10/01	1	28.10	0	0.00	28.05	1	4,236	0.02%
2019/09/19	3	28.27	0	0.00	28.35	3	4,363	0.07%
2019/09/18	1	28.55	61	28.65	28.50	-60	4,383	-1.37%
2019/09/17	1	28.70	0	0.00	28.55	1	4,408	0.02%
2019/09/10	6	28.32	8	28.47	29.00	-2	4,647	-0.04%
2019/09/09	3	29.40	0	0.00	29.40	3	4,526	0.07%
2019/09/06	5	29.25	3	29.45	29.40	2	4,527	0.04%
2019/09/05	3	29.17	2	29.68	29.20	1	4,627	0.02%
2019/09/04	1	29.30	2	29.23	29.35	-1	4,608	-0.02%
2019/09/03	0	0.00	418	28.69	28.95	-418	4,617	-9.05%	大賣/鉅額交易
2019/09/02	9	28.19	0	0.00	28.25	9	4,558	0.20%
2019/08/30	2	28.18	1	28.10	27.90	1	4,556	0.02%
2019/08/29	16	28.01	0	0.00	27.90	16	4,525	0.35%
2019/08/28	4	28.15	1	28.05	28.05	3	4,513	0.07%
2019/08/27	6	28.59	2	28.33	28.00	4	4,599	0.09%
2019/08/26	9	27.25	0	0.00	28.10	9	4,548	0.20%
2019/08/23	18	30.53	4	30.30	30.30	14	4,475	0.31%
2019/08/22	11	31.37	3	31.55	30.80	8	4,316	0.19%
2019/08/21	0	0.00	2	33.85	34.00	-2	3,965	-0.05%
2019/08/19	20	33.91	5	33.77	33.85	15	3,993	0.38%
2019/08/16	2	32.85	1	32.80	32.80	1	4,127	0.02%
2019/08/15	3	32.83	0	0.00	32.50	3	4,190	0.07%
2019/08/14	2	33.05	0	0.00	32.70	2	4,184	0.05%
2019/08/13	1	32.35	2	32.03	32.35	-1	4,226	-0.02%
2019/08/12	1	32.40	0	0.00	32.25	1	4,264	0.02%
2019/08/05	2	32.35	0	0.00	32.25	2	4,458	0.04%
2019/08/02	2	32.85	0	0.00	32.80	2	4,542	0.04%
2019/07/25	1	34.95	0	0.00	34.85	1	4,719	0.02%
2019/07/24	30	34.81	0	0.00	35.35	30	4,741	0.63%
2019/07/22	50	34.84	0	0.00	34.80	50	4,803	1.04%
2019/07/19	22	35.01	2	34.75	34.70	20	4,859	0.41%
2019/07/18	0	0.00	8	34.73	34.60	-8	4,903	-0.16%
2019/07/16	0	0.00	44	35.27	35.20	-44	5,080	-0.87%
2019/07/15	1	35.75	4	35.75	35.35	-3	5,215	-0.06%
2019/07/11	1	35.00	3	34.58	34.65	-2	5,449	-0.04%
2019/07/09	2	33.68	2	33.73	33.70	0	5,638	0.00%
2019/07/05	5	34.35	0	0.00	34.55	5	5,925	0.08%
2019/07/04	0	0.00	2	34.60	34.60	-2	6,265	-0.03%
2019/07/03	0	0.00	20	34.20	33.80	-20	6,642	-0.30%
2019/07/02	0	0.00	2	34.25	33.95	-2	6,845	-0.03%
2019/07/01	0	0.00	4	34.04	34.05	-4	6,896	-0.06%
2019/06/28	20	33.40	0	0.00	33.30	20	6,902	0.29%
2019/06/27	2	33.58	1	33.60	33.60	1	7,033	0.01%
2019/06/25	21	33.10	6	33.15	33.20	15	7,332	0.20%
2019/06/24	1	33.85	0	0.00	33.75	1	7,343	0.01%
2019/06/21	0	0.00	25	33.86	33.60	-25	7,380	-0.34%
2019/06/20	23	33.73	8	33.46	33.70	15	7,327	0.20%
2019/06/19	0	0.00	4	32.50	32.50	-4	7,366	-0.05%
2019/06/17	2	32.25	0	0.00	32.25	2	7,868	0.03%
2019/06/14	1	32.45	0	0.00	32.20	1	7,933	0.01%
2019/06/12	2	32.25	3	32.20	32.30	-1	7,865	-0.01%
2019/06/11	8	31.80	0	0.00	31.70	8	7,877	0.10%
2019/06/06	4	31.28	0	0.00	30.85	4	8,259	0.05%
2019/06/05	6	31.65	0	0.00	31.30	6	8,334	0.07%
2019/06/04	2	31.50	2	31.15	31.10	0	8,331	0.00%
2019/06/03	6	31.10	0	0.00	31.05	6	8,323	0.07%
2019/05/31	32	32.27	0	0.00	32.00	32	8,202	0.39%
2019/05/30	2	31.98	9	32.44	31.95	-7	8,176	-0.09%
2019/05/29	12	32.50	3	32.52	32.70	9	8,135	0.11%
2019/05/27	2	30.00	9	30.43	30.95	-7	8,098	-0.09%
2019/05/24	1	30.20	4	30.30	30.25	-3	8,087	-0.04%
2019/05/23	11	30.86	6	31.15	30.80	5	8,036	0.06%
2019/05/22	3	32.55	3	32.05	32.05	0	7,867	0.00%
2019/05/21	3	33.37	4	33.30	33.25	-1	7,838	-0.01%
2019/05/17	2	34.30	17	34.61	34.50	-15	7,864	-0.19%
2019/05/16	12	34.10	2	34.18	34.05	10	7,855	0.13%
2019/05/15	27	33.28	5	33.38	33.50	22	7,953	0.28%
2019/05/14	28	31.41	43	31.53	32.60	-15	7,996	-0.19%
2019/05/13	2	33.35	0	0.00	33.00	2	7,903	0.03%
2019/05/10	10	34.65	0	0.00	33.95	10	7,912	0.13%
2019/05/09	3	35.28	3	35.10	35.05	0	7,883	0.00%
2019/05/06	4	36.64	1	36.90	36.70	3	8,284	0.04%
2019/05/03	0	0.00	6	37.69	37.90	-6	8,241	-0.07%
2019/05/02	1	37.40	0	0.00	37.40	1	8,187	0.01%
2019/04/30	2	36.05	0	0.00	36.95	2	8,159	0.02%
2019/04/29	2	36.65	2	36.40	36.25	0	8,146	0.00%
2019/04/26	14	37.19	1	37.30	37.00	13	8,183	0.16%
2019/04/25	6	38.08	3	37.90	37.85	3	8,169	0.04%
2019/04/23	2	37.05	0	0.00	37.80	2	8,109	0.02%
2019/04/22	11	38.61	7	37.84	37.80	4	8,045	0.05%
2019/04/19	8	38.10	4	38.25	38.35	4	8,029	0.05%
2019/04/18	8	37.58	15	38.00	37.35	-7	7,983	-0.09%
2019/04/17	7	37.63	8	38.18	37.50	-1	7,919	-0.01%
2019/04/16	4	37.58	4	37.44	37.35	0	7,788	0.00%
2019/04/15	4	37.18	8	37.49	37.15	-4	7,682	-0.05%
2019/04/12	7	35.89	0	0.00	36.30	7	7,588	0.09%
2019/04/11	11	37.01	5	36.62	36.20	6	7,488	0.08%
2019/04/10	3	37.35	22	37.82	37.25	-19	7,275	-0.26%
2019/04/09	14	37.04	29	36.93	37.20	-15	6,956	-0.22%
2019/04/08	0	0.00	19	35.26	35.95	-19	6,570	-0.29%
2019/04/03	7	34.62	0	0.00	34.50	7	6,398	0.11%
2019/04/02	0	0.00	1	34.25	34.15	-1	6,334	-0.02%
2019/04/01	4	34.00	4	34.20	33.95	0	6,285	0.00%
2019/03/29	68	34.48	17	34.32	34.50	51	6,158	0.83%
2019/03/28	5	34.14	15	34.48	34.60	-10	6,093	-0.16%
2019/03/26	12	33.88	6	33.63	33.60	6	6,351	0.09%
2019/03/25	4	33.26	0	0.00	33.75	4	6,341	0.06%
2019/03/22	13	34.69	12	34.53	33.80	1	6,338	0.02%
2019/03/21	45	35.40	2	35.10	35.10	43	6,491	0.66%
2019/03/20	6	34.24	7	34.39	34.55	-1	7,202	-0.01%
2019/03/19	3	33.72	1	34.25	33.35	2	7,144	0.03%
2019/03/18	1	34.80	0	0.00	34.10	1	7,276	0.01%
2019/03/15	1	33.60	0	0.00	34.10	1	7,280	0.01%
2019/03/14	3	33.80	10	33.74	33.60	-7	7,304	-0.10%
2019/03/13	2	34.43	37	35.09	34.05	-35	7,331	-0.48%
2019/03/12	36	34.59	8	34.46	34.70	28	7,213	0.39%
2019/03/11	0	0.00	13	33.29	33.55	-13	7,122	-0.18%
2019/03/08	25	32.20	5	32.35	32.35	20	7,322	0.27%
2019/03/07	4	32.75	2	32.75	32.60	2	7,370	0.03%
2019/03/06	2	32.60	0	0.00	32.60	2	7,460	0.03%
2019/03/05	1	33.05	1	32.75	32.75	0	7,619	0.00%
2019/03/04	5	32.87	3	32.87	32.70	2	7,753	0.03%
2019/02/27	2	31.90	13	32.01	32.25	-11	7,836	-0.14%
2019/02/26	159	32.32	2	32.85	32.20	157	8,037	1.95%	大買/鉅額交易
2019/02/25	2	33.28	3	33.20	33.15	-1	8,041	-0.01%
2019/02/22	54	32.92	2	33.00	32.95	52	8,149	0.64%
2019/02/20	1	33.10	6	33.42	33.10	-5	8,506	-0.06%
2019/02/19	3	32.82	6	33.02	33.00	-3	8,725	-0.03%
2019/02/18	3	31.60	0	0.00	32.00	3	8,776	0.03%
2019/02/15	4	32.60	0	0.00	32.45	4	8,974	0.04%
2019/02/14	8	33.55	3	33.28	32.95	5	9,148	0.05%
2019/02/13	2	33.08	12	33.03	33.00	-10	9,185	-0.11%
2019/02/12	0	0.00	10	32.45	32.40	-10	9,372	-0.11%
2019/02/11	0	0.00	6	32.78	32.60	-6	9,569	-0.06%
2019/01/30	5	32.23	27	32.30	32.15	-22	9,556	-0.23%
2019/01/29	16	32.24	2	32.40	32.45	14	9,548	0.15%
2019/01/28	102	32.38	22	32.19	32.10	80	9,420	0.85%	大買/
2019/01/25	0	0.00	15	30.61	30.80	-15	9,325	-0.16%
2019/01/23	2	29.85	0	0.00	29.85	2	9,333	0.02%
2019/01/21	1	29.90	1	29.75	29.75	0	9,400	0.00%
2019/01/18	9	29.07	2	29.18	29.55	7	9,444	0.07%
2019/01/17	1	30.20	1	29.20	29.20	0	9,525	0.00%
2019/01/16	0	0.00	1	29.85	29.85	-1	9,492	-0.01%
2019/01/15	1	30.35	0	0.00	30.30	1	9,452	0.01%
2019/01/11	18	30.71	0	0.00	29.55	18	9,515	0.19%
2019/01/10	10	31.02	2	30.65	30.70	8	9,456	0.08%
2019/01/09	4	30.59	7.9	30.36	30.55	-3.9	9,464	-0.04%
2019/01/08	1	29.80	1	29.80	29.80	0	9,483	0.00%
2019/01/07	2	29.58	1	29.60	29.60	1	9,469	0.01%
2019/01/04	0	0.00	1	29.35	29.00	-1	9,580	-0.01%
2019/01/03	2	30.43	1	30.40	30.30	1	9,665	0.01%
2018/12/27	2	31.08	1	30.95	30.25	1	9,932	0.01%
2018/12/26	0	0.00	2	31.33	30.25	-2	9,965	-0.02%
2018/12/24	1	30.50	1	30.30	30.30	0	10,397	0.00%
2018/12/21	12	29.39	10	29.27	30.50	2	10,443	0.02%
2018/12/20	14	30.58	6	30.91	29.70	8	10,349	0.08%
2018/12/19	7	32.11	0	0.00	31.85	7	10,170	0.07%
2018/12/18	1	31.80	4	31.83	31.90	-3	10,041	-0.03%
2018/12/17	1	31.95	1	31.80	32.20	0	10,053	0.00%
2018/12/14	46	32.35	5	33.00	31.85	41	10,062	0.41%
2018/12/13	48	34.30	94	35.11	33.50	-46	9,881	-0.47%
2018/12/12	2	32.15	0	0.00	32.60	2	8,813	0.02%
2018/12/11	2	31.73	8	32.38	32.00	-6	8,820	-0.07%
2018/12/10	8	31.00	1	31.60	30.70	7	8,730	0.08%
2018/12/07	2	31.90	2	31.38	31.80	0	8,751	0.00%
2018/12/06	12	31.55	1	31.10	31.70	11	8,775	0.13%
2018/12/05	13	32.93	0	0.00	32.70	13	8,855	0.15%
2018/12/04	6	33.38	2	33.90	33.45	4	8,873	0.05%
2018/12/03	5	33.26	16	33.76	33.50	-11	8,805	-0.12%
2018/11/30	3	31.63	2	32.00	31.70	1	8,545	0.01%
2018/11/29	11	31.82	2	32.05	31.50	9	8,644	0.10%
2018/11/28	7	31.91	1	31.80	31.80	6	8,697	0.07%
2018/11/27	7	31.98	8	32.04	32.40	-1	8,626	-0.01%
2018/11/26	2	30.05	6	30.93	31.45	-4	8,659	-0.05%
2018/11/23	56	30.68	6	30.01	29.85	50	8,610	0.58%
2018/11/22	6	32.01	0	0.00	31.50	6	8,498	0.07%
2018/11/21	4	31.70	8	31.60	32.25	-4	8,561	-0.05%
2018/11/20	5	31.50	0	0.00	31.60	5	8,677	0.06%
2018/11/19	6	32.27	5	32.00	32.00	1	8,643	0.01%
2018/11/16	4	31.69	4	32.05	32.00	0	8,521	0.00%
2018/11/15	2	30.75	1	30.20	30.40	1	8,445	0.01%
2018/11/14	6	29.89	8	30.18	30.40	-2	8,442	-0.02%
2018/11/13	9	28.11	9	28.28	29.30	0	8,313	0.00%
2018/11/12	4	28.86	9	28.83	28.20	-5	8,185	-0.06%
2018/11/09	3	27.28	10	27.84	28.30	-7	8,118	-0.09%
2018/11/08	0	0.00	4	27.90	27.90	-4	8,008	-0.05%
2018/11/07	2	25.40	3	25.35	25.40	-1	7,820	-0.01%
2018/11/06	2	25.05	0	0.00	24.95	2	7,996	0.03%
2018/11/02	1	26.10	6	26.45	26.30	-5	8,026	-0.06%
2018/11/01	2	25.25	4	25.36	25.30	-2	7,918	-0.03%
2018/10/31	3	24.03	0	0.00	24.40	3	7,903	0.04%
2018/10/30	2	23.50	0	0.00	23.50	2	7,954	0.03%
2018/10/29	8	22.75	10	22.50	22.95	-2	8,015	-0.02%
2018/10/26	0.5	22.90	0	0.00	22.55	0.5	8,112	0.01%
2018/10/25	2	22.15	8	21.74	22.45	-6	8,115	-0.07%
2018/10/23	3	24.35	0	0.00	23.85	3	8,147	0.04%
2018/10/22	2	24.35	1	24.40	24.40	1	8,349	0.01%
2018/10/17	7	24.21	0	0.00	23.70	7	8,998	0.08%
2018/10/16	3	24.45	6	24.56	24.50	-3	8,949	-0.03%
2018/10/15	1	24.70	1	24.50	24.50	0	9,156	0.00%
2018/10/11	8	23.72	0	0.00	23.60	8	9,310	0.09%
2018/10/08	1	26.95	1	26.65	26.65	0	9,758	0.00%
2018/10/05	17	26.44	0	0.00	26.20	17	9,945	0.17%
2018/10/04	2	28.30	35	27.80	28.00	-33	10,587	-0.31%
2018/10/03	13	28.19	10	28.31	28.20	3	11,209	0.03%
2018/10/02	7	28.84	5	28.73	28.95	2	11,130	0.02%
2018/09/28	7	31.86	1	32.05	31.30	6	10,923	0.05%
2018/09/27	4	31.76	0	0.00	31.80	4	10,889	0.04%
2018/09/26	5	32.10	1	32.05	32.05	4	10,852	0.04%
2018/09/25	2	31.45	0	0.00	31.30	2	10,826	0.02%
2018/09/21	14	31.19	12	31.00	31.05	2	10,816	0.02%
2018/09/20	2	31.43	1	31.55	31.55	1	10,780	0.01%
2018/09/19	1	31.80	0	0.00	31.30	1	10,761	0.01%
2018/09/17	2	32.05	0	0.00	32.00	2	10,634	0.02%
2018/09/14	1	31.85	2	32.50	32.50	-1	10,701	-0.01%
2018/09/12	10	31.00	0	0.00	31.00	10	10,627	0.09%
2018/09/11	4	31.09	0	0.00	31.95	4	10,650	0.04%
2018/09/10	4	32.19	0	0.00	32.05	4	10,611	0.04%
2018/09/07	3	33.40	0	0.00	33.30	3	10,656	0.03%
2018/09/04	21	36.13	0	0.00	36.00	21	10,692	0.20%
2018/09/03	1	37.20	1	36.55	35.80	0	10,587	0.00%
2018/08/31	35	36.60	1	36.70	36.70	34	10,639	0.32%
2018/08/30	1	36.00	1	36.20	36.20	0	10,625	0.00%
2018/08/29	1	36.35	3	35.90	35.70	-2	10,814	-0.02%
2018/08/28	6	35.10	6	35.05	35.50	0	10,829	0.00%
2018/08/27	3	35.38	1	35.85	35.15	2	10,920	0.02%
2018/08/24	2	33.75	0	0.00	33.80	2	10,953	0.02%
2018/08/23	7	34.24	5	33.62	34.10	2	10,966	0.02%
2018/08/22	3	33.90	2	33.90	33.75	1	10,906	0.01%
2018/08/20	3	35.50	3	35.87	34.50	0	11,315	0.00%
2018/08/17	4	36.61	0	0.00	36.00	4	11,326	0.04%
2018/08/16	2	36.65	1	37.15	36.65	1	11,348	0.01%
2018/08/15	3	37.97	4	37.78	37.90	-1	11,589	-0.01%
2018/08/14	1	35.75	3	36.68	36.85	-2	12,134	-0.02%
2018/08/13	9	35.39	6	36.05	35.50	3	12,287	0.02%
2018/08/10	4	38.08	6	38.15	37.55	-2	12,187	-0.02%
2018/08/09	3	38.90	11	38.96	38.60	-8	12,281	-0.07%
2018/08/07	2	38.78	0	0.00	38.85	2	12,422	0.02%
2018/08/06	2	38.65	0	0.00	38.35	2	12,517	0.02%
2018/08/03	1	37.75	18	37.74	39.00	-17	12,550	-0.14%
2018/08/02	3	37.88	3	38.02	37.65	0	12,638	0.00%
2018/08/01	3	39.82	1	39.10	39.10	2	12,681	0.02%
2018/07/31	3	39.25	9	39.21	39.25	-6	12,843	-0.05%
2018/07/30	2	39.55	3	39.37	38.85	-1	13,019	-0.01%
2018/07/27	9	40.04	5	39.93	40.05	4	12,973	0.03%
2018/07/26	15	40.35	38	40.16	40.70	-23	12,803	-0.18%
2018/07/25	2	39.10	8	38.93	37.90	-6	12,359	-0.05%
2018/07/24	5	37.99	0	0.00	38.30	5	12,307	0.04%
2018/07/23	18	37.82	10	37.94	37.60	8	12,360	0.06%
2018/07/20	13	38.21	2	38.35	38.35	11	12,460	0.09%
2018/07/19	4	37.08	0	0.00	37.15	4	12,298	0.03%
2018/07/18	7	38.52	7	38.34	37.80	0	12,405	0.00%
2018/07/17	12	38.34	14	38.54	38.90	-2	12,362	-0.02%
2018/07/16	47	38.85	40	38.96	38.65	7	12,343	0.06%
2018/07/13	22	37.95	32	37.67	37.05	-10	11,991	-0.08%
2018/07/12	41	37.15	27	37.27	37.55	14	11,975	0.12%
2018/07/11	20	36.70	23	36.59	37.15	-3	11,380	-0.03%
2018/07/10	5	33.00	5	33.25	33.80	0	10,879	0.00%
2018/07/06	1	31.25	0	0.00	31.20	1	11,464	0.01%
2018/07/05	1	32.70	0	0.00	32.25	1	11,945	0.01%
2018/07/04	1	32.70	2	32.25	32.70	-1	12,447	-0.01%
2018/07/03	0	0.00	4	32.23	32.10	-4	13,006	-0.03%
2018/06/29	2	34.13	1	33.90	33.90	1	13,399	0.01%
2018/06/28	1	33.70	11	33.70	33.70	-10	13,502	-0.07%
2018/06/27	1	33.55	2	33.43	32.90	-1	13,814	-0.01%
2018/06/25	4	34.10	3	35.10	33.80	1	13,903	0.01%
2018/06/22	1	33.65	2	33.18	33.20	-1	13,990	-0.01%
2018/06/20	2	32.95	9	32.77	32.60	-7	14,114	-0.05%
2018/06/19	3	34.33	3	33.75	33.75	0	14,119	0.00%
2018/06/15	11	35.51	11	35.20	35.20	0	14,158	0.00%
2018/06/14	6	35.29	5	34.85	34.85	1	14,071	0.01%
2018/06/13	0	0.00	2	34.78	34.70	-2	14,041	-0.01%
2018/06/12	15	35.56	10	35.45	35.45	5	14,084	0.04%
2018/06/11	12	35.96	10	35.40	35.40	2	13,952	0.01%
2018/06/08	10	35.80	50	35.24	35.85	-40	13,940	-0.29%
2018/06/07	0	0.00	80	35.44	35.20	-80	13,820	-0.58%
2018/06/06	55	36.04	15	36.17	35.70	40	13,746	0.29%
2018/06/05	28	36.06	1	36.00	35.75	27	13,586	0.20%
2018/06/04	8	36.59	6	36.74	36.30	2	13,518	0.01%
2018/06/01	82	35.43	4	36.08	36.20	78	13,373	0.58%
2018/05/30	2	34.30	11	34.70	34.40	-9	13,214	-0.07%
2018/05/29	12	35.78	9	35.62	35.20	3	13,382	0.02%
2018/05/28	14	34.57	4	35.05	34.90	10	13,185	0.08%
2018/05/25	0	0.00	1	33.90	33.10	-1	12,886	-0.01%
2018/05/24	5	34.45	2	34.00	34.00	3	12,837	0.02%
2018/05/23	19	34.14	16	34.18	34.05	3	12,805	0.02%
2018/05/22	7	33.99	19	34.27	35.20	-12	12,626	-0.10%
2018/05/21	3	30.97	3	31.18	32.00	0	12,098	0.00%
2018/05/17	2	30.78	3	30.78	30.85	-1	11,992	-0.01%
2018/05/16	6	32.14	6	31.86	31.50	0	12,003	0.00%
2018/05/15	1	32.30	1	31.90	31.90	0	12,099	0.00%
2018/05/14	2	31.93	5	32.25	31.75	-3	12,428	-0.02%
2018/05/11	4	31.65	0	0.00	31.50	4	12,508	0.03%
2018/05/10	4	31.94	5	32.07	32.20	-1	12,735	-0.01%
2018/05/09	9	31.43	17	31.62	31.40	-8	13,108	-0.06%
2018/05/08	1	31.45	7	31.38	31.55	-6	14,501	-0.04%
2018/05/07	44	32.32	17	31.75	31.20	27	14,808	0.18%
2018/05/04	3	33.80	4	33.63	33.10	-1	14,713	-0.01%
2018/05/03	1	33.30	0	0.00	33.10	1	14,648	0.01%
2018/04/30	1	32.85	5	32.98	33.05	-4	14,683	-0.03%
2018/04/27	13	32.20	12	32.23	32.30	1	14,913	0.01%
2018/04/26	13	32.76	12	32.78	32.00	1	15,227	0.01%
2018/04/25	12	34.40	12	34.53	34.50	0	15,131	0.00%
2018/04/24	3	33.78	0	0.00	34.00	3	15,052	0.02%
2018/04/23	0	0.00	2	34.05	33.60	-2	14,844	-0.01%
2018/04/20	5	34.96	30	35.00	34.65	-25	14,749	-0.17%
2018/04/19	4	35.13	0	0.00	35.00	4	14,655	0.03%
2018/04/18	5	35.26	0	0.00	34.70	5	14,658	0.03%
2018/04/17	28	36.28	14	36.72	35.50	14	14,648	0.10%
2018/04/16	2	36.85	6	37.18	37.60	-4	14,689	-0.03%
2018/04/13	11	36.14	9	36.14	36.30	2	14,611	0.01%
2018/04/12	29	36.15	13	36.16	36.20	16	14,567	0.11%
2018/04/11	38	37.00	17	38.24	35.30	21	14,156	0.15%
2018/04/10	8	38.58	9	38.51	38.20	-1	13,821	-0.01%
2018/04/09	33	42.51	31	42.77	40.50	2	13,502	0.01%
2018/04/03	8	46.13	3	45.90	45.00	5	13,180	0.04%
2018/03/31	16	50.14	18	50.12	49.80	-2	12,835	-0.02%
2018/03/30	8	49.69	12	49.34	50.00	-4	12,756	-0.03%
2018/03/29	7	49.12	2	48.75	48.25	5	12,456	0.04%
2018/03/28	0	0.00	10	49.04	48.90	-10	12,459	-0.08%
2018/03/27	7	49.67	3	49.73	49.85	4	12,570	0.03%
2018/03/26	7	47.81	6	48.10	48.40	1	12,396	0.01%
2018/03/23	6	47.15	7	46.99	47.00	-1	12,330	-0.01%
2018/03/22	4	48.79	6	48.63	48.55	-2	12,284	-0.02%
2018/03/21	9	48.70	5	48.56	48.50	4	12,226	0.03%
2018/03/20	0	0.00	1	47.05	47.60	-1	12,144	-0.01%
2018/03/19	1	47.00	0	0.00	46.90	1	12,264	0.01%
2018/03/16	2	46.43	2	46.53	47.10	0	12,420	0.00%
2018/03/12	2	46.50	0	0.00	45.60	2	13,218	0.02%
2018/03/09	10	45.18	3	45.78	45.95	7	13,279	0.05%
2018/03/08	4	44.60	2	44.63	44.60	2	13,215	0.02%
2018/03/07	1	44.60	3	44.40	44.15	-2	13,213	-0.02%
2018/03/06	10	45.15	7	44.59	45.50	3	13,345	0.02%
2018/03/05	0	0.00	2	44.30	44.30	-2	13,349	-0.01%
2018/03/02	7	44.38	12	44.36	44.55	-5	13,462	-0.04%
2018/03/01	2.5	46.81	5	46.60	46.10	-2.5	13,309	-0.02%
2018/02/27	2	47.93	2	47.90	47.25	0	13,353	0.00%
2018/02/26	6	48.08	0	0.00	47.60	6	13,472	0.04%
2018/02/23	2	48.18	0	0.00	47.80	2	13,931	0.01%
2018/02/21	0	0.00	5	48.86	50.50	-5	14,260	-0.04%
2018/02/09	1	45.75	0	0.00	46.50	1	15,312	0.01%
2018/02/08	1	47.55	1	47.35	47.50	0	16,522	0.00%
2018/02/07	2	49.00	9	49.07	49.00	-7	17,249	-0.04%
2018/02/06	8	46.31	6	46.19	46.50	2	17,155	0.01%
2018/02/05	7	47.99	1	48.70	48.50	6	16,883	0.04%
2018/02/02	6	50.03	0	0.00	49.70	6	16,783	0.04%
2018/02/01	16	52.04	11	53.07	51.40	5	16,594	0.03%
2018/01/31	32	55.99	32	55.57	53.10	0	16,249	0.00%
2018/01/30	16.5	53.89	32	53.54	53.10	-15.5	14,707	-0.11%
2018/01/29	3	51.33	4	51.95	51.50	-1	14,188	-0.01%
2018/01/26	2	49.70	2	49.95	49.85	0	14,070	0.00%
2018/01/25	1	49.90	3	51.10	49.50	-2	14,094	-0.01%
2018/01/24	3	50.23	1	51.20	51.20	2	14,062	0.01%
2018/01/23	2.1	50.30	2	53.55	50.30	0.1	14,143	0.00%
2018/01/22	8	51.55	13	51.86	53.40	-5	13,899	-0.04%
2018/01/19	2	48.30	12	48.68	48.80	-10	13,640	-0.07%
2018/01/18	10	47.35	2	47.35	47.35	8	13,612	0.06%
2018/01/16	0	0.00	1	48.35	48.15	-1	13,914	-0.01%
2018/01/12	1	50.00	6	50.69	49.95	-5	13,983	-0.04%
2018/01/11	5	49.93	8	49.88	49.45	-3	13,887	-0.02%
2018/01/10	4	48.00	27	49.21	49.40	-23	13,737	-0.17%
2018/01/09	2	46.50	0	0.00	46.90	2	13,549	0.01%
2018/01/08	3	47.67	4	47.28	47.50	-1	13,458	-0.01%
2018/01/05	0	0.00	10	46.30	46.30	-10	13,568	-0.07%
2018/01/04	11	45.62	0	0.00	45.80	11	13,668	0.08%
2018/01/03	18	45.80	10	46.35	46.35	8	13,721	0.06%
2018/01/02	6	46.33	4	46.20	45.55	2	13,633	0.01%