元太 (8069)-永豐金-板橋券商分點個股進出

台股 » 個股 » 元太 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元太

(8069)

可現股當沖

股價
210.5
漲跌
▼6.5
漲幅
-3.00%
成交量
7,531張
產業
上櫃光電類股
1439人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元太 (8069)籌碼相關－永豐金-板橋券商分點個股進出

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

永豐金-板橋券商分點個股進出
永豐金-板橋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
2023/10/12	0.1	183.68	0.2	184.13	185.00	-0.1	7,245	0.00%
2023/10/11	1	179.01	3	180.17	181.00	-2	7,233	-0.03%
2023/10/05	0	0.00	3	183.00	182.50	-3	7,158	-0.04%
2023/10/03	0	0.00	1	179.50	179.50	-1	7,188	-0.01%
2023/10/02	3	183.50	0	0.00	181.50	3	7,202	0.04%
2023/09/27	1	177.00	1	179.00	178.50	0	7,294	0.00%
2023/09/25	2.1	182.52	0	0.00	182.00	2.1	7,373	0.03%
2023/09/21	2	182.50	2	179.00	178.00	0	7,579	0.00%
2023/09/19	1	184.50	16.3	183.90	181.00	-15.3	7,767	-0.20%
2023/09/18	2	178.00	4	178.50	178.50	-2	8,282	-0.02%
2023/09/14	4	180.13	6.5	182.69	182.50	-2.5	8,376	-0.03%
2023/09/13	2	174.76	1.5	177.00	174.00	0.5	8,346	0.01%
2023/09/12	4.2	174.62	1	172.50	172.00	3.2	8,365	0.04%
2023/09/11	0	0.00	40	179.31	178.50	-40	8,287	-0.48%
2023/09/08	7	179.93	0	0.00	179.50	7	8,389	0.08%
2023/09/07	7	186.14	0	0.00	183.50	7	8,546	0.08%
2023/09/06	0	0.00	1	186.50	186.50	-1	8,648	-0.01%
2023/09/05	0	0.00	1	186.00	185.00	-1	8,865	-0.01%
2023/09/04	4	184.63	1	184.00	184.00	3	8,982	0.03%
2023/09/01	1.1	189.86	9	187.17	188.00	-7.9	9,011	-0.09%
2023/08/31	0.5	183.50	0.5	182.50	182.50	0	9,077	0.00%
2023/08/30	2.1	183.00	2	184.00	182.50	0.1	9,211	0.00%
2023/08/29	1	182.50	1	183.50	184.50	0	9,456	0.00%
2023/08/28	1	182.00	0	0.00	181.50	1	9,482	0.01%
2023/08/25	2	180.50	1	180.50	181.00	1	9,562	0.01%
2023/08/24	2	184.75	6	185.42	185.00	-4	9,619	-0.04%
2023/08/23	7	180.14	0	0.00	180.00	7	9,749	0.07%
2023/08/22	4	181.38	3	182.50	181.00	1	9,975	0.01%
2023/08/21	4.1	180.61	2.5	181.20	179.50	1.6	9,991	0.02%
2023/08/18	11.6	181.14	5	181.40	181.00	6.6	10,044	0.07%
2023/08/17	25.6	180.04	14.2	182.03	183.50	11.4	9,996	0.11%
2023/08/16	11.7	195.13	3	193.50	191.00	8.7	9,513	0.09%
2023/08/15	34.1	199.70	1	204.00	202.50	33.1	9,446	0.35%
2023/08/14	2	201.00	1	201.50	201.00	1	9,624	0.01%
2023/08/11	41	202.29	0.1	204.50	204.50	40.9	9,901	0.41%
2023/08/10	6.1	210.00	0.2	212.50	208.50	5.9	10,024	0.06%
2023/08/09	21	224.40	0	0.00	218.00	21	9,974	0.21%
2023/08/08	7	227.00	0	0.00	225.50	7	10,000	0.07%
2023/08/07	10	222.70	22	226.11	228.00	-12	9,996	-0.12%
2023/08/04	0	217.00	0	0.00	217.50	0	9,939	0.00%
2023/08/02	0	0.00	10	224.65	220.50	-10	9,958	-0.10%
2023/08/01	3.1	225.90	3	225.83	222.50	0.1	10,227	0.00%
2023/07/31	10	225.80	9	227.39	225.00	1	10,323	0.01%
2023/07/28	2	216.50	12	218.83	221.50	-10	10,400	-0.10%
2023/07/27	1	210.00	1	212.00	213.00	0	10,711	0.00%
2023/07/26	0	0.00	10	209.00	208.50	-10	11,395	-0.09%
2023/07/25	2	208.00	0	0.00	208.00	2	11,620	0.02%
2023/07/24	4	209.63	0	210.50	208.50	4	11,671	0.03%
2023/07/21	0	214.00	2	214.00	215.00	-2	11,738	-0.02%
2023/07/20	8	215.25	14	217.00	213.00	-6	11,800	-0.05%
2023/07/19	17	224.38	3	225.50	219.00	14	11,899	0.12%
2023/07/18	5	221.89	9	221.44	222.00	-4	12,083	-0.03%
2023/07/17	3	219.00	7	219.50	218.50	-4	12,170	-0.03%
2023/07/14	5	219.20	4	222.00	220.50	1	12,292	0.01%
2023/07/13	1	222.50	10	224.80	221.00	-9	12,382	-0.07%
2023/07/12	3.1	220.52	0	0.00	221.50	3.1	12,447	0.02%
2023/07/11	0	0.00	14	218.43	222.00	-14	12,582	-0.11%
2023/07/10	2	214.50	0	0.00	212.00	2	12,593	0.02%
2023/07/07	5.1	213.01	0	0.00	212.50	5.1	12,723	0.04%
2023/07/06	2	220.50	6	221.75	216.50	-4	12,802	-0.03%
2023/07/05	0.1	223.00	0	0.00	223.50	0.1	13,110	0.00%
2023/07/04	13	223.38	1	225.00	224.50	12	13,391	0.09%
2023/07/03	11	226.09	0	0.00	224.50	11	13,818	0.08%
2023/06/30	3	222.50	12.2	224.83	225.00	-9.2	13,825	-0.07%
2023/06/29	3	219.50	4	219.00	220.50	-1	13,824	-0.01%
2023/06/28	0	0.00	2	215.00	215.00	-2	13,779	-0.01%
2023/06/27	5.2	211.92	3	212.33	211.50	2.2	13,714	0.02%
2023/06/26	22.3	207.39	10.2	210.17	207.50	12.1	13,656	0.09%
2023/06/21	3	225.17	0	0.00	222.00	3	13,254	0.02%
2023/06/20	6	224.92	6	225.00	227.00	0	13,325	0.00%
2023/06/19	1	227.00	3	229.50	227.50	-2	13,442	-0.01%
2023/06/16	5.1	232.37	5.5	230.64	228.50	-0.4	13,454	0.00%
2023/06/15	14	232.07	1	237.00	231.00	13	13,434	0.10%
2023/06/14	12	234.63	3	236.17	235.00	9	13,455	0.07%
2023/06/13	8	234.56	27.3	235.57	241.00	-19.3	13,480	-0.14%
2023/06/12	15.1	228.33	12	230.21	226.50	3.1	13,457	0.02%
2023/06/09	2	226.25	13.1	226.57	227.00	-11.1	13,641	-0.08%
2023/06/08	8.1	219.00	1	218.50	216.00	7.1	13,800	0.05%
2023/06/07	0	0.00	2.3	226.74	226.50	-2.3	14,437	-0.02%
2023/06/06	8.1	223.90	6.3	226.00	224.50	1.8	14,667	0.01%
2023/06/05	0.2	221.75	2.2	223.69	222.50	-2	14,787	-0.01%
2023/06/02	4	218.76	10.6	216.60	218.00	-6.6	14,948	-0.04%
2023/06/01	6.1	205.80	14	208.21	209.00	-7.9	15,102	-0.05%
2023/05/31	0	0.00	7	208.50	207.00	-7	15,223	-0.05%
2023/05/30	1.1	206.91	5	208.10	205.50	-3.9	15,284	-0.03%
2023/05/29	12	208.75	0.1	211.50	205.00	11.9	15,377	0.08%
2023/05/26	3.1	205.03	28	208.91	211.00	-24.9	15,672	-0.16%
2023/05/25	0	0.00	17	202.65	204.00	-17	15,576	-0.11%
2023/05/24	0	0.00	12.1	203.03	203.50	-12.1	15,794	-0.08%
2023/05/23	1	200.00	1.1	200.50	200.50	-0.1	15,994	0.00%
2023/05/22	4	198.75	0	0.00	196.00	4	16,029	0.02%
2023/05/19	6	198.08	2.3	197.02	198.00	3.7	16,148	0.02%
2023/05/18	9	201.00	5	200.50	198.50	4	16,664	0.02%
2023/05/17	6	203.67	20	204.95	204.00	-14	16,424	-0.09%
2023/05/16	4	192.00	14.6	195.52	198.00	-10.6	16,328	-0.06%
2023/05/15	0.1	191.00	9	190.61	191.00	-8.9	16,291	-0.05%
2023/05/12	3.1	191.99	0	0.00	193.00	3.1	16,487	0.02%
2023/05/11	0	0.00	10.1	189.52	189.00	-10.1	16,727	-0.06%
2023/05/10	1	189.00	1	190.00	191.00	0	16,947	0.00%
2023/05/09	5	193.00	3.2	193.26	192.00	1.8	17,073	0.01%
2023/05/08	7	194.14	7.8	197.05	192.50	-0.8	17,251	0.00%
2023/05/05	2.1	197.02	4	200.25	198.00	-1.9	17,369	-0.01%
2023/05/04	6	196.33	9	197.94	196.50	-3	18,012	-0.02%
2023/05/03	10	199.75	13.5	201.03	197.00	-3.5	18,098	-0.02%
2023/05/02	44.1	193.95	17.3	193.99	197.50	26.8	17,881	0.15%
2023/04/28	6	190.50	14.1	190.50	190.50	-8.1	17,603	-0.05%
2023/04/27	0.1	174.94	0	175.00	173.50	0.1	17,597	0.00%
2023/04/26	5	172.80	4	173.25	175.50	1	17,774	0.01%
2023/04/25	3	175.50	32	172.73	170.00	-29	17,824	-0.16%
2023/04/24	6	174.08	6	175.50	173.50	0	17,950	0.00%
2023/04/21	13.3	171.79	6	173.00	172.00	7.3	17,974	0.04%
2023/04/20	4.3	169.99	0	0.00	167.00	4.3	18,203	0.02%
2023/04/19	4	170.63	4.1	171.98	171.00	-0.1	18,613	0.00%
2023/04/18	5.1	171.88	0	0.00	171.50	5.1	18,811	0.03%
2023/04/17	6.1	172.76	2	174.50	172.00	4.1	19,005	0.02%
2023/04/14	1.3	171.90	2	172.50	173.50	-0.7	19,254	0.00%
2023/04/13	3	175.00	5	174.70	173.50	-2	19,349	-0.01%
2023/04/12	6	177.08	3.2	175.13	175.00	2.8	19,500	0.01%
2023/04/11	6	178.83	11	180.00	178.50	-5	19,579	-0.03%
2023/04/10	50.1	179.09	12.3	180.41	178.00	37.9	19,623	0.19%
2023/04/07	4	171.37	1	171.00	172.00	3	19,333	0.02%
2023/04/06	16.6	173.81	1	173.49	171.00	15.6	19,087	0.08%
2023/03/30	6.1	183.25	15	183.57	184.50	-9	18,956	-0.05%
2023/03/29	4	180.75	5	183.20	179.50	-1	18,944	-0.01%
2023/03/28	1	182.00	1	181.50	182.00	0	19,128	0.00%
2023/03/27	3	185.50	2	184.50	185.00	1	19,233	0.01%
2023/03/24	5.2	184.00	2.1	183.29	184.00	3.1	19,458	0.02%
2023/03/23	0.2	181.00	12	181.50	181.00	-11.8	19,549	-0.06%
2023/03/22	7	183.79	3.3	184.04	182.50	3.8	20,129	0.02%
2023/03/21	2	178.25	1	179.00	178.50	1	20,311	0.00%
2023/03/20	1.1	176.61	1	177.50	177.00	0.1	20,573	0.00%
2023/03/17	4	176.25	1	176.50	175.50	3	20,951	0.01%
2023/03/16	6.6	174.06	7	172.64	173.50	-0.4	21,229	0.00%
2023/03/15	16.1	177.78	1	175.00	174.00	15.1	21,596	0.07%
2023/03/14	13	176.54	6	174.25	174.00	7	21,825	0.03%
2023/03/13	12.1	176.38	9	175.94	176.00	3.1	21,869	0.01%
2023/03/10	49	181.32	2	183.50	180.00	47	21,694	0.22%
2023/03/09	6	201.75	37	201.62	199.50	-31	21,317	-0.15%
2023/03/08	15.1	199.18	7	201.57	201.00	8.1	21,404	0.04%
2023/03/07	7	206.85	22	208.98	205.00	-15	21,612	-0.07%
2023/03/06	26	203.75	32.1	205.66	207.50	-6	21,672	-0.03%
2023/03/03	12	194.13	10	194.65	192.50	2	21,756	0.01%
2023/03/02	6.5	194.85	4	195.63	194.50	2.5	22,171	0.01%
2023/03/01	15	192.60	5	194.50	193.00	10	22,508	0.04%
2023/02/24	64.2	195.56	17	196.44	194.50	47.2	22,873	0.21%
2023/02/23	15	201.43	12	201.58	202.00	3	23,262	0.01%
2023/02/22	21.3	205.10	10	202.95	202.00	11.3	24,058	0.05%
2023/02/21	5.3	207.34	10.1	209.73	210.00	-4.7	24,129	-0.02%
2023/02/20	19	204.16	4	204.00	203.50	15	24,377	0.06%
2023/02/17	12.5	204.66	6	206.58	206.00	6.5	25,053	0.03%
2023/02/16	10.1	203.86	419.6	204.82	206.00	-409.5	25,127	-1.63%	大賣/鉅額交易
2023/02/15	2.2	192.17	2.2	192.37	191.00	0	24,963	0.00%
2023/02/14	9.7	196.89	13	196.38	194.00	-3.3	25,384	-0.01%
2023/02/13	0	0.00	6.2	195.52	196.50	-6.2	25,641	-0.02%
2023/02/10	3.2	195.27	0.2	195.19	193.00	3	25,850	0.01%
2023/02/09	10	196.80	13	196.84	196.50	-3	26,118	-0.01%
2023/02/08	8.1	195.93	14.1	194.43	193.00	-6	26,283	-0.02%
2023/02/07	3.1	192.02	2.1	192.64	193.00	1	26,566	0.00%
2023/02/06	2	192.00	2	193.50	191.50	0	26,647	0.00%
2023/02/03	27	192.37	228.4	193.54	190.50	-201.3	26,670	-0.75%	大賣/鉅額交易
2023/02/02	16.2	186.73	30.6	189.46	190.50	-14.3	26,475	-0.05%
2023/02/01	2	179.00	7.1	178.34	179.00	-5.1	26,112	-0.02%
2023/01/31	2.1	172.80	4	174.13	172.50	-1.9	26,147	-0.01%
2023/01/30	110	175.97	1.5	174.27	173.50	108.5	26,138	0.41%	大買/鉅額交易
2023/01/17	10.3	176.01	6	177.00	176.00	4.3	25,983	0.02%
2023/01/16	6	176.08	12.1	176.46	176.50	-6.1	26,111	-0.02%
2023/01/13	4	174.49	3	172.50	173.00	1	26,318	0.00%
2023/01/12	5	173.80	7	175.29	172.00	-2	26,425	-0.01%
2023/01/11	2	174.50	7	173.50	174.00	-5	26,403	-0.02%
2023/01/10	11	175.23	22	175.82	173.50	-11	26,451	-0.04%
2023/01/09	7	176.06	0	0.00	172.50	7	26,265	0.03%
2023/01/06	9	170.83	15	169.80	172.00	-6	26,179	-0.02%
2023/01/05	9	170.71	0	0.00	165.00	9	26,179	0.03%
2023/01/04	19	172.82	13	174.04	170.00	6	26,238	0.02%
2023/01/03	0	0.00	9.5	168.47	170.50	-9.5	26,247	-0.04%
2022/12/30	6	164.74	0	164.50	161.00	6	26,196	0.02%
2022/12/29	8.5	162.74	9	161.89	164.00	-0.5	26,189	0.00%
2022/12/28	19	163.89	14	166.00	161.00	5	26,216	0.02%
2022/12/27	0	0.00	1	167.00	168.00	-1	26,263	0.00%
2022/12/26	0	0.00	6	167.00	166.00	-6	26,416	-0.02%
2022/12/23	2	166.50	3	167.50	167.00	-1	26,662	0.00%
2022/12/22	2.1	165.02	12	168.46	169.50	-10	26,847	-0.04%
2022/12/21	6	166.00	7	164.71	164.00	-1	26,905	0.00%
2022/12/20	11	165.64	10	166.35	164.00	1	26,953	0.00%
2022/12/19	8	169.88	2	171.50	169.50	6	27,091	0.02%
2022/12/16	4	172.13	0	170.50	168.00	4	27,192	0.01%
2022/12/15	4	176.88	8	178.06	177.00	-4	27,037	-0.01%
2022/12/14	12	175.50	321	175.72	178.50	-309	26,864	-1.15%	大賣/鉅額交易
2022/12/13	63	165.60	4	169.63	165.00	59	26,294	0.22%
2022/12/12	3	170.67	7	171.93	171.00	-4	26,022	-0.02%
2022/12/09	61	169.07	7	170.50	170.00	54	25,876	0.21%
2022/12/08	4.1	170.49	1	169.00	169.50	3.1	25,677	0.01%
2022/12/07	266	173.51	0	0.00	172.00	266	25,533	1.04%	大買/鉅額交易
2022/12/06	6	187.08	3	186.83	181.50	3	25,368	0.01%
2022/12/05	8	184.50	7	185.64	186.00	1	25,288	0.00%
2022/12/01	7	182.50	1	181.50	177.50	6	25,343	0.02%
2022/11/30	3	176.00	4	177.50	181.00	-1	25,232	0.00%
2022/11/29	4	182.97	0.1	182.50	177.00	4	25,069	0.02%
2022/11/28	25	182.26	18	180.44	184.00	7	24,844	0.03%
2022/11/25	9	179.94	6	178.67	177.50	3	24,664	0.01%
2022/11/24	10	174.45	15.1	175.53	178.00	-5.1	24,408	-0.02%
2022/11/23	5	167.70	6	168.08	169.00	-1	24,076	0.00%
2022/11/22	12.1	165.54	23	164.61	163.50	-10.9	23,799	-0.05%
2022/11/21	74	161.31	7	162.86	164.00	67	23,469	0.29%
2022/11/18	128.2	171.56	17	173.12	170.00	111.2	22,849	0.49%	大買/鉅額交易
2022/11/17	4	187.88	7	187.07	188.50	-3	22,015	-0.01%
2022/11/16	10	178.75	13.1	179.97	182.50	-3.1	21,904	-0.01%
2022/11/15	68.2	180.36	3.1	181.53	178.50	65.1	21,782	0.30%
2022/11/14	3.1	193.81	3	194.50	193.50	0.1	21,755	0.00%
2022/11/11	6.6	192.67	8	194.00	189.50	-1.4	22,085	-0.01%
2022/11/10	12	188.17	3	194.00	185.00	9	21,815	0.04%
2022/11/09	13.5	197.63	3	196.67	195.00	10.5	21,644	0.05%
2022/11/08	69	209.86	10	210.55	203.00	59	21,457	0.28%
2022/11/07	35	210.61	1	211.50	208.00	34	21,297	0.16%
2022/11/04	8.1	210.91	12	213.46	217.00	-4	20,999	-0.02%
2022/11/03	8	207.31	18	208.83	212.50	-10	20,765	-0.05%
2022/11/01	16	202.81	5	203.30	202.00	11	20,920	0.05%
2022/10/31	7	207.86	4.1	205.52	205.50	2.9	20,907	0.01%
2022/10/28	19.1	203.23	23	200.80	207.00	-3.9	20,928	-0.02%
2022/10/27	3	185.83	4	191.38	196.00	-1	20,654	0.00%
2022/10/26	5	182.90	3.8	186.08	186.00	1.2	20,510	0.01%
2022/10/25	1	182.00	0	0.00	182.50	1	20,514	0.00%
2022/10/24	5	184.80	4	184.50	185.00	1	20,460	0.00%
2022/10/21	6.9	188.72	1	189.50	183.50	5.9	20,432	0.03%
2022/10/20	50	195.00	0	0.00	200.50	50	20,179	0.25%
2022/10/19	152	205.75	2	202.50	201.00	150	20,098	0.75%	大買/鉅額交易
2022/10/18	2	207.25	2	208.25	205.00	0	20,078	0.00%
2022/10/17	47.2	197.78	46	196.04	205.00	1.2	20,107	0.01%
2022/10/14	3	207.50	4.3	211.06	206.50	-1.2	19,989	-0.01%
2022/10/13	5.3	201.90	6	202.92	200.00	-0.8	19,795	0.00%
2022/10/12	5.2	201.48	5.2	202.44	207.00	0	19,691	0.00%
2022/10/11	14.6	205.90	10	203.15	201.00	4.6	19,656	0.02%
2022/10/07	2	221.99	1	219.00	221.00	1	19,904	0.01%
2022/10/06	1	212.50	0.1	216.50	218.00	1	20,385	0.00%
2022/10/05	3	220.00	154	220.14	219.00	-151	20,750	-0.73%	大賣/鉅額交易
2022/10/04	4.3	216.14	6.1	215.67	218.50	-1.8	21,066	-0.01%
2022/10/03	3	207.67	3	209.67	209.00	0	21,333	0.00%
2022/09/30	7	206.21	6	207.28	212.00	1	21,793	0.00%
2022/09/29	2	211.25	3	205.83	206.50	-1	22,711	0.00%
2022/09/28	154.1	209.17	7	209.79	205.50	147	23,035	0.64%	大買/鉅額交易
2022/09/27	1	218.50	2	216.51	219.00	-1	23,768	0.00%
2022/09/26	3.1	219.58	3	219.33	215.50	0.1	24,268	0.00%
2022/09/23	6	228.84	1	228.00	227.00	5	24,475	0.02%
2022/09/22	3.1	236.31	6	235.33	238.50	-3	24,749	-0.01%
2022/09/21	1	231.00	1	235.50	234.50	0	24,902	0.00%
2022/09/20	4	234.13	4	236.25	235.50	0	25,011	0.00%
2022/09/19	5	232.90	3	234.50	234.00	2	25,194	0.01%
2022/09/16	1	235.00	0	0.00	234.50	1	25,504	0.00%
2022/09/14	6	241.91	9	241.89	242.50	-3	26,125	-0.01%
2022/09/13	8	248.94	4	247.38	248.50	4	26,249	0.02%
2022/09/12	1	245.00	1	245.50	237.50	0	26,185	0.00%
2022/09/08	4	236.50	1	237.00	240.50	3	26,324	0.01%
2022/09/07	1	226.50	1	226.50	228.50	0	26,382	0.00%
2022/09/06	2	234.00	3	234.50	232.50	-1	26,387	0.00%
2022/09/02	1	243.50	1	243.50	242.00	0	26,588	0.00%
2022/09/01	6	233.50	12	237.08	233.50	-6	26,784	-0.02%
2022/08/31	6	239.50	3	245.17	239.50	3	26,958	0.01%
2022/08/26	1	245.50	2	241.25	240.00	-1	27,221	0.00%
2022/08/25	7	244.50	2.1	248.14	244.00	4.9	27,195	0.02%
2022/08/24	4	242.88	4.2	243.10	241.00	-0.2	27,382	0.00%
2022/08/23	4	241.13	4	242.75	243.50	0	27,788	0.00%
2022/08/22	134.1	250.61	135	249.38	243.50	-0.9	28,218	0.00%	大買/大賣/
2022/08/19	19.2	249.33	238	249.17	241.50	-218.8	28,532	-0.77%	大賣/鉅額交易
2022/08/18	234	217.61	9.1	237.81	238.00	224.9	28,229	0.80%	大買/鉅額交易
2022/08/17	1	216.00	3	217.33	216.50	-2	28,012	-0.01%
2022/08/16	1	213.00	490	213.98	217.00	-489	28,013	-1.75%	大賣/鉅額交易
2022/08/15	3	209.67	9	209.28	211.50	-6	28,004	-0.02%
2022/08/12	1	196.00	1	197.00	198.00	0	28,163	0.00%
2022/08/11	10	196.95	9	197.00	197.00	1	28,840	0.00%
2022/08/10	1	195.00	1	196.50	196.50	0	29,292	0.00%
2022/08/09	9	196.61	9	196.61	201.00	0	29,733	0.00%
2022/08/08	3	200.35	8	200.38	205.00	-5	29,733	-0.02%
2022/08/05	3	194.00	1	193.00	195.00	2	29,821	0.01%
2022/08/04	3	180.17	5	184.40	188.00	-2	29,883	-0.01%
2022/08/03	5.1	183.38	3	182.00	181.00	2.1	30,183	0.01%
2022/08/02	10.1	184.49	11	185.05	186.00	-0.9	30,199	0.00%
2022/08/01	3.2	190.72	1	189.00	189.50	2.2	30,270	0.01%
2022/07/29	1	194.00	1	194.50	195.50	0	30,443	0.00%
2022/07/28	4	191.13	6	192.00	191.00	-2	30,465	-0.01%
2022/07/27	5	183.40	12	185.00	187.00	-7	30,360	-0.02%
2022/07/26	2	186.25	7.2	188.54	186.50	-5.2	30,392	-0.02%
2022/07/25	1	187.00	2.1	188.26	185.50	-1.1	30,679	0.00%
2022/07/22	4	190.00	7	191.43	188.00	-3	30,740	-0.01%
2022/07/21	0.2	185.14	5	184.90	186.00	-4.8	30,751	-0.02%
2022/07/20	5	180.90	6	181.83	180.50	-1	30,838	0.00%
2022/07/19	4	176.63	5.1	175.41	174.50	-1.1	30,855	0.00%
2022/07/18	5	176.60	2.2	177.81	176.00	2.8	30,902	0.01%
2022/07/15	6.1	174.02	10.3	176.33	176.50	-4.2	30,939	-0.01%
2022/07/14	12	170.83	8.3	172.88	175.50	3.8	30,749	0.01%
2022/07/13	14.1	171.58	10	171.25	166.00	4.1	30,353	0.01%
2022/07/12	4.1	164.69	11	163.77	168.50	-6.9	29,951	-0.02%
2022/07/11	14.2	167.13	14	169.07	166.50	0.2	29,701	0.00%
2022/07/08	211	168.35	0	0.00	170.50	211	29,604	0.71%	大買/鉅額交易
2022/07/07	34	166.56	34	162.03	168.00	0	29,163	0.00%
2022/07/06	8	162.63	6	160.75	160.50	2	28,192	0.01%
2022/07/05	8	162.49	116	161.50	162.00	-108	27,920	-0.39%	大賣/鉅額交易
2022/07/04	3	163.50	5	167.31	170.00	-2	27,225	-0.01%
2022/07/01	22.2	172.66	2	174.00	170.00	20.2	26,936	0.08%
2022/06/30	162.1	196.70	6	195.92	188.50	156.1	26,824	0.58%	大買/鉅額交易
2022/06/29	4	206.50	4	205.75	209.00	0	26,768	0.00%
2022/06/28	0	0.00	1	204.00	205.00	-1	27,221	0.00%
2022/06/27	3	203.50	105	204.43	204.00	-102	27,511	-0.37%	大賣/鉅額交易
2022/06/24	61	194.55	10	196.50	196.00	51	27,640	0.18%
2022/06/23	14	196.71	380	196.61	197.00	-366	27,833	-1.31%	大賣/鉅額交易
2022/06/22	260	192.13	106	188.55	188.50	154	28,270	0.54%	大買/大賣/鉅額交易
2022/06/21	9	195.10	9.3	197.82	199.00	-0.2	28,926	0.00%
2022/06/20	500	196.00	0	0.00	192.50	500	29,007	1.72%	大買/鉅額交易
2022/06/17	9.3	196.51	708	202.29	204.50	-698.8	29,177	-2.39%	大賣/鉅額交易
2022/06/16	686	203.42	661	208.25	201.00	25	28,823	0.09%	大買/大賣/
2022/06/15	583	204.07	575	209.15	203.50	8	29,010	0.03%	大買/大賣/
2022/06/14	107	204.16	245	207.08	211.00	-138	29,119	-0.47%	大買/大賣/鉅額交易
2022/06/13	111.2	211.69	4	211.50	208.50	107.2	28,965	0.37%	大買/鉅額交易
2022/06/10	4	213.38	11	215.50	219.00	-7	28,896	-0.02%
2022/06/09	3	211.83	3.1	211.66	212.00	-0.1	28,690	0.00%
2022/06/08	86.1	200.83	33	206.29	206.50	53.1	28,613	0.19%
2022/06/07	29	197.59	1.1	200.27	200.50	27.9	28,659	0.10%
2022/06/06	208.1	200.84	7	201.79	202.50	201.1	28,801	0.70%	大買/鉅額交易
2022/06/02	9.1	210.82	9	209.72	209.00	0.1	28,755	0.00%
2022/06/01	101.1	209.02	5	209.30	209.50	96.1	28,898	0.33%	大買/
2022/05/31	109	206.00	5	204.60	203.00	104	28,582	0.36%	大買/鉅額交易
2022/05/30	25	210.82	371.1	213.01	207.00	-346.1	28,155	-1.23%	大賣/鉅額交易
2022/05/27	16.2	208.51	22.1	206.40	212.50	-5.9	27,660	-0.02%
2022/05/26	2.1	199.50	3	198.16	198.00	-0.9	27,239	0.00%
2022/05/25	5	190.80	4.1	194.18	195.00	0.9	28,257	0.00%
2022/05/24	3	193.50	2	192.75	191.00	1	28,262	0.00%
2022/05/23	4	197.24	7	196.00	194.50	-3	28,328	-0.01%
2022/05/20	14	198.64	16.1	201.07	200.50	-2.1	28,185	-0.01%
2022/05/19	59.1	192.23	14.2	192.39	200.50	44.9	27,834	0.16%
2022/05/18	11.1	188.79	10.2	189.63	193.50	1	27,147	0.00%
2022/05/17	4	180.75	7	182.36	186.50	-3	26,881	-0.01%
2022/05/16	22	173.80	32.1	176.00	178.50	-10.1	26,522	-0.04%
2022/05/13	9	164.33	35	163.13	169.00	-26	26,300	-0.10%
2022/05/12	13	167.46	2	167.00	165.50	11	26,146	0.04%
2022/05/11	41	175.23	12	177.96	173.00	29	26,127	0.11%
2022/05/10	4.1	168.93	6	169.08	173.00	-1.9	26,129	-0.01%
2022/05/09	57	171.01	4	170.75	170.00	53	26,308	0.20%
2022/05/06	2.1	167.62	4	168.88	172.50	-1.9	26,350	-0.01%
2022/05/05	5	171.30	6	171.50	173.50	-1	26,415	0.00%
2022/05/04	4	167.88	1.1	168.64	167.00	2.9	26,359	0.01%
2022/05/03	1	170.50	3.1	171.03	171.50	-2.1	26,392	-0.01%
2022/04/29	105.2	174.62	5	176.70	174.00	100.2	26,523	0.38%	大買/
2022/04/28	8.1	173.55	2	171.00	169.50	6.1	26,444	0.02%
2022/04/27	2	175.25	1	175.50	175.00	1	26,567	0.00%
2022/04/26	4	172.38	17	173.35	175.00	-13	26,696	-0.05%
2022/04/25	7	170.21	12.2	171.28	169.50	-5.2	26,938	-0.02%
2022/04/22	9	181.61	4.2	183.24	180.50	4.8	26,942	0.02%
2022/04/21	4.2	184.34	5	185.30	185.00	-0.8	27,071	0.00%
2022/04/20	21	184.71	20.1	182.07	179.00	0.9	27,297	0.00%
2022/04/19	5.3	177.65	9.4	177.09	177.00	-4.1	27,306	-0.02%
2022/04/18	6	172.58	8	173.19	169.50	-2	27,393	-0.01%
2022/04/15	11	172.86	2	172.75	170.50	9	27,735	0.03%
2022/04/14	9	177.61	9	178.06	179.50	0	28,304	0.00%
2022/04/13	5	171.90	7	172.50	173.00	-2	28,427	-0.01%
2022/04/12	3	169.67	5	167.90	169.50	-2	28,619	-0.01%
2022/04/11	33.1	168.84	10	167.00	168.00	23.1	28,722	0.08%
2022/04/08	5	174.10	3	174.00	174.50	2	28,998	0.01%
2022/04/07	18.1	173.04	8.8	171.04	168.00	9.3	28,841	0.03%
2022/04/06	5	177.30	3	176.33	176.50	2	28,591	0.01%
2022/04/01	4.1	179.36	4.1	179.27	180.50	-0.1	28,306	0.00%
2022/03/31	20.1	184.97	20.1	185.07	185.00	0	28,140	0.00%
2022/03/30	14.1	181.57	14.1	178.07	179.50	0	28,215	0.00%
2022/03/29	30	178.02	28.1	177.57	179.50	1.9	27,933	0.01%
2022/03/28	6.1	177.92	12	175.58	181.50	-5.9	27,650	-0.02%
2022/03/25	17	176.82	15.5	176.93	177.00	1.6	27,280	0.01%
2022/03/24	9.1	162.10	14.1	165.27	172.50	-5	26,557	-0.02%
2022/03/23	4	154.00	4	154.63	157.00	0	25,865	0.00%
2022/03/22	7	151.07	15.5	150.58	153.00	-8.5	26,108	-0.03%
2022/03/21	0.1	144.50	8.8	144.01	144.50	-8.7	25,879	-0.03%
2022/03/18	1	145.00	14.7	145.08	145.50	-13.7	26,077	-0.05%
2022/03/17	7	140.07	12	137.17	140.00	-5	25,941	-0.02%
2022/03/16	7	129.86	7	130.57	130.00	0	25,870	0.00%
2022/03/15	8.2	129.79	4	127.50	126.50	4.2	26,235	0.02%
2022/03/11	7	129.36	7	131.93	132.00	0	26,591	0.00%
2022/03/10	0.1	132.00	0	0.00	131.00	0.1	26,570	0.00%
2022/03/09	9	132.28	13	131.19	134.50	-4	26,616	-0.02%
2022/03/08	15.7	133.60	21.4	134.84	130.00	-5.7	26,447	-0.02%
2022/03/07	62.9	138.06	3	138.50	138.00	59.9	26,398	0.23%
2022/03/04	6	146.92	4	147.25	147.00	2	26,573	0.01%
2022/03/03	4.2	146.64	2	148.25	146.50	2.2	26,961	0.01%
2022/03/02	6	146.75	1	147.00	146.50	5	27,141	0.02%
2022/03/01	7.1	149.49	3	150.67	150.00	4.1	27,201	0.02%
2022/02/25	4.4	151.26	6	151.83	147.50	-1.6	27,962	-0.01%
2022/02/24	8	150.81	7	150.57	147.00	1	26,920	0.00%
2022/02/23	6.5	153.03	7	151.71	152.50	-0.6	27,583	0.00%
2022/02/22	14	147.71	10	145.90	146.00	4	28,880	0.01%
2022/02/21	7	147.21	3	149.67	149.00	4	28,897	0.01%
2022/02/18	4	144.13	6	146.33	146.00	-2	28,964	-0.01%
2022/02/17	4.1	144.87	6	144.92	146.00	-1.9	28,875	-0.01%
2022/02/16	2.2	142.00	1	141.00	140.50	1.2	28,656	0.00%
2022/02/15	12.1	142.27	21	138.19	138.00	-8.9	28,612	-0.03%
2022/02/14	8	142.00	3	141.17	141.50	5	28,361	0.02%
2022/02/11	9.2	148.93	3	148.83	148.50	6.2	28,145	0.02%
2022/02/10	8	155.63	5	158.20	152.00	3	28,105	0.01%
2022/02/09	4	156.38	6.5	158.31	156.50	-2.5	27,722	-0.01%
2022/02/08	12	155.79	5	153.60	154.00	7	27,684	0.03%
2022/02/07	9	156.28	9	156.06	157.50	0	27,610	0.00%
2022/01/26	13	147.65	15	146.63	146.50	-2	27,338	-0.01%
2022/01/25	4	151.63	7	149.93	147.50	-3	27,662	-0.01%
2022/01/24	6	151.58	4	153.13	154.50	2	27,855	0.01%
2022/01/21	5	155.00	7	151.93	153.00	-2	27,721	-0.01%
2022/01/20	13.2	156.70	7.1	155.58	155.50	6.1	27,787	0.02%
2022/01/19	14	157.00	18.1	158.36	160.00	-4.1	27,546	-0.01%
2022/01/18	2.2	154.61	15.2	155.72	157.50	-12.9	27,586	-0.05%
2022/01/17	9.2	149.20	14	150.32	153.00	-4.8	27,342	-0.02%
2022/01/14	17	144.76	33	144.29	149.50	-16	27,570	-0.06%
2022/01/13	10.2	140.85	13.2	141.98	145.50	-3.1	27,268	-0.01%
2022/01/12	5.1	145.09	6	146.00	146.00	-0.9	26,742	0.00%
2022/01/11	14.3	149.90	3.1	150.45	148.00	11.2	26,472	0.04%
2022/01/10	106	149.49	13	147.73	147.00	93	26,245	0.35%	大買/
2022/01/07	168.1	151.32	3.1	151.70	150.00	165	25,915	0.64%	大買/鉅額交易
2022/01/06	5	155.40	9	155.56	158.50	-4	25,141	-0.02%
2022/01/05	8.1	155.84	9	155.22	152.00	-1	24,830	0.00%
2022/01/04	12	155.58	6.3	156.42	156.50	5.7	24,805	0.02%
2022/01/03	31.5	157.81	19	157.29	155.00	12.5	24,513	0.05%
2021/12/30	4	148.88	8	149.13	151.00	-4	23,918	-0.02%
2021/12/29	5	146.60	10	146.15	146.00	-5	23,910	-0.02%
2021/12/28	12	147.92	4	149.38	148.50	8	24,017	0.03%
2021/12/27	7	147.86	4.3	148.20	146.50	2.7	23,982	0.01%
2021/12/24	60.3	150.48	29.2	149.28	148.00	31.1	23,720	0.13%
2021/12/23	5.1	141.49	6.1	141.56	142.50	-1	22,952	0.00%
2021/12/22	2	136.00	5.1	137.99	138.00	-3.1	23,031	-0.01%
2021/12/21	6	135.92	18	136.00	136.50	-12	23,073	-0.05%
2021/12/20	13	137.88	6	140.08	134.00	7	23,026	0.03%
2021/12/17	8.1	142.78	4	141.50	143.00	4.1	23,008	0.02%
2021/12/16	41.2	141.45	23.5	142.45	143.00	17.8	22,816	0.08%
2021/12/15	5	133.10	7	134.21	135.00	-2	22,129	-0.01%
2021/12/14	8	131.81	17	133.06	135.00	-9	21,914	-0.04%
2021/12/13	9.2	137.21	20.1	138.00	135.00	-10.9	21,607	-0.05%
2021/12/10	19.3	135.89	4	133.25	136.00	15.3	21,243	0.07%
2021/12/09	7	133.79	11	133.68	131.50	-4	20,944	-0.02%
2021/12/08	2	130.00	4	130.63	133.00	-2	20,495	-0.01%
2021/12/07	2	125.25	4	126.50	129.00	-2	20,086	-0.01%
2021/12/06	6	121.33	2	121.50	123.00	4	19,850	0.02%
2021/12/03	4	122.75	2	122.25	127.00	2	19,809	0.01%
2021/12/02	4	121.38	2	119.50	118.00	2	19,497	0.01%
2021/12/01	5	120.40	2	120.50	122.00	3	19,303	0.02%
2021/11/30	18	125.06	16	125.16	125.50	2	19,069	0.01%
2021/11/29	2	117.75	6	119.33	123.00	-4	18,690	-0.02%
2021/11/26	10	120.00	5	119.50	116.50	5	18,253	0.03%
2021/11/25	12	122.50	23.4	122.17	124.00	-11.4	18,128	-0.06%
2021/11/24	16.4	122.72	8	121.45	121.50	8.4	18,025	0.05%
2021/11/23	4	119.87	4.2	119.60	122.00	-0.2	17,380	0.00%
2021/11/22	11.1	119.54	10.4	118.79	121.00	0.7	17,102	0.00%
2021/11/19	75.6	116.51	33	115.92	117.00	42.6	16,077	0.26%
2021/11/18	9	104.00	11	106.50	106.50	-2	14,565	-0.01%
2021/11/17	3	94.47	4	95.25	97.00	-1	14,477	-0.01%
2021/11/16	4	92.90	2	93.05	93.00	2	14,555	0.01%
2021/11/15	0	0.00	3	93.00	92.90	-3	14,594	-0.02%
2021/11/12	12	94.58	0	0.00	94.00	12	14,618	0.08%
2021/11/11	0	0.00	3	91.33	91.30	-3	14,472	-0.02%
2021/11/10	1	90.40	0	0.00	90.40	1	14,615	0.01%
2021/11/09	0	0.00	7	92.84	90.40	-7	14,599	-0.05%
2021/11/08	16	89.76	10	88.86	88.30	6	14,387	0.04%
2021/11/05	10	90.00	16	89.98	93.40	-6	14,490	-0.04%
2021/11/04	9	91.51	6	91.60	90.60	3	14,242	0.02%
2021/11/03	3	93.33	4	93.45	93.70	-1	14,336	-0.01%
2021/11/02	24	95.45	30	93.57	93.10	-6	14,258	-0.04%
2021/11/01	16	95.09	10	95.13	95.60	6	13,772	0.04%
2021/10/29	0	0.00	2	91.45	91.90	-2	13,483	-0.01%
2021/10/28	8	91.26	10	91.42	90.90	-2	13,464	-0.01%
2021/10/27	3	89.23	2	88.20	88.20	1	13,179	0.01%
2021/10/26	10	89.29	7	89.17	88.30	3	13,181	0.02%
2021/10/25	15	86.67	2	86.55	87.10	13	12,835	0.10%
2021/10/22	4	86.35	5	85.72	86.60	-1	12,899	-0.01%
2021/10/19	4	80.73	5	81.88	82.00	-1	12,849	-0.01%
2021/10/18	2	79.65	3	79.93	80.50	-1	12,887	-0.01%
2021/10/15	2	77.95	6	78.85	79.00	-4	13,101	-0.03%
2021/10/14	2	74.20	0	0.00	74.50	2	13,458	0.01%
2021/10/13	5	77.50	6	78.70	77.30	-1	13,687	-0.01%
2021/10/12	9	78.41	13.1	78.92	78.90	-4.1	13,570	-0.03%
2021/10/06	0	0.00	1.5	72.84	70.70	-1.5	13,536	-0.01%
2021/10/05	10	65.10	10	68.50	70.60	0	13,501	0.00%
2021/10/04	6	70.25	7	69.99	69.00	-1	13,401	-0.01%
2021/10/01	5	72.38	13	73.18	72.50	-8	13,377	-0.06%
2021/09/30	1	74.70	0	0.00	73.80	1	13,553	0.01%
2021/09/29	4.1	74.97	11	73.76	73.10	-6.9	13,839	-0.05%
2021/09/28	9	81.16	1	80.30	78.70	8	13,692	0.06%
2021/09/27	14	81.70	1	82.50	82.40	13	13,539	0.10%
2021/09/24	2	81.80	8	81.26	82.50	-6	13,495	-0.04%
2021/09/17	0	0.00	25	75.66	75.70	-25	13,406	-0.19%
2021/09/15	12	76.52	0	0.00	76.20	12	13,604	0.09%
2021/09/14	0	0.00	3	78.30	78.10	-3	13,889	-0.02%
2021/09/13	5	78.84	1	78.60	77.50	4	14,245	0.03%
2021/09/10	0	0.00	21.1	79.03	78.90	-21.1	14,266	-0.15%
2021/09/09	20	76.40	0	0.00	77.30	20	14,264	0.14%
2021/09/08	9	76.60	56	77.06	76.30	-47	14,439	-0.33%
2021/09/07	2	73.75	4	75.03	75.20	-2	14,533	-0.01%
2021/09/06	5	76.20	3	77.20	75.20	2	14,779	0.01%
2021/09/03	23	75.59	2	76.35	75.80	21	14,783	0.14%
2021/09/02	8	77.51	0	0.00	75.80	8	14,745	0.05%
2021/09/01	1.1	78.50	1	78.50	78.50	0.1	14,701	0.00%
2021/08/31	18	77.38	12	78.40	78.30	6	14,683	0.04%
2021/08/30	0	0.00	1	80.60	80.50	-1	14,568	-0.01%
2021/08/27	4	82.20	70	81.27	82.40	-66	14,439	-0.46%
2021/08/26	27	80.18	1	78.60	80.30	26	14,087	0.18%
2021/08/25	1	76.00	0	0.00	77.00	1	14,095	0.01%
2021/08/24	12	78.22	2	78.55	76.00	10	14,144	0.07%
2021/08/23	0	0.00	0.5	77.80	77.50	-0.5	14,026	0.00%
2021/08/20	1	77.20	2	76.20	77.20	-1	13,897	-0.01%
2021/08/19	11	75.59	11	75.93	73.00	0	13,602	0.00%
2021/08/18	21	74.54	0	0.00	77.10	21	13,620	0.15%
2021/08/17	10.5	74.50	0	0.00	71.70	10.5	13,630	0.08%
2021/08/16	21	74.91	21	73.93	76.20	0	13,559	0.00%
2021/08/13	2	76.35	7	76.69	76.00	-5	13,425	-0.04%
2021/08/12	26	77.80	0	0.00	78.80	26	13,651	0.19%
2021/08/11	2	77.95	0	0.00	77.20	2	13,660	0.01%
2021/08/10	5	82.80	5	81.06	82.80	0	13,480	0.00%
2021/08/09	7	83.14	2	82.30	80.90	5	13,602	0.04%
2021/08/04	3	88.34	3	88.50	88.20	0	13,790	0.00%
2021/08/03	2	86.70	3	86.50	87.80	-1	13,794	-0.01%
2021/08/02	0	0.00	1	83.50	83.10	-1	13,646	-0.01%
2021/07/30	0	0.00	1	80.60	80.60	-1	13,528	-0.01%
2021/07/29	4	82.15	4	81.48	83.10	0	13,469	0.00%
2021/07/28	6	79.43	2	81.60	82.20	4	13,456	0.03%
2021/07/27	4	85.25	22	85.17	85.10	-18	13,395	-0.13%
2021/07/26	27	90.29	17	89.36	89.70	10	13,392	0.07%
2021/07/23	1	86.60	21	87.20	87.20	-20	13,495	-0.15%
2021/07/22	25	88.34	3	87.07	86.70	22	13,627	0.16%
2021/07/21	20	87.72	9	91.23	84.70	11	13,517	0.08%
2021/07/20	29	89.38	17	91.50	91.70	12	13,586	0.09%
2021/07/19	8	87.79	6	88.63	89.60	2	13,331	0.02%
2021/07/15	0	0.00	1	83.00	83.80	-1	13,148	-0.01%
2021/07/14	2	85.75	1	85.40	85.10	1	13,153	0.01%
2021/07/13	1	86.30	3	86.43	85.80	-2	13,029	-0.02%
2021/07/12	0	0.00	1	85.00	84.20	-1	12,905	-0.01%
2021/07/09	0	0.00	1	83.10	83.20	-1	12,932	-0.01%
2021/07/08	2	81.30	0	0.00	82.10	2	12,967	0.02%
2021/07/07	2	82.10	4	82.00	81.60	-2	12,863	-0.02%
2021/07/06	5	82.42	12	81.09	80.10	-7	12,696	-0.06%
2021/07/05	2	75.80	7	75.77	77.50	-5	12,519	-0.04%
2021/07/02	2	74.25	0	0.00	74.20	2	12,507	0.02%
2021/07/01	3	75.03	2	75.75	74.20	1	12,619	0.01%
2021/06/30	2	73.00	11	73.65	74.60	-9	12,526	-0.07%
2021/06/29	1	74.40	0	0.00	74.10	1	12,405	0.01%
2021/06/28	0	0.00	3	74.63	75.60	-3	12,425	-0.02%
2021/06/25	2	73.10	5	72.80	73.40	-3	12,329	-0.02%
2021/06/24	16	73.43	0	0.00	73.50	16	12,357	0.13%
2021/06/23	6	74.98	6	75.60	74.80	0	12,292	0.00%
2021/06/22	7	74.13	9	73.24	72.40	-2	12,022	-0.02%
2021/06/21	1	70.70	2	71.00	70.40	-1	11,687	-0.01%
2021/06/18	0	0.00	4	70.40	70.60	-4	11,698	-0.03%
2021/06/17	7	70.89	9	71.16	71.20	-2	11,722	-0.02%
2021/06/16	10	68.80	39	67.73	69.30	-29	11,791	-0.25%
2021/06/15	35	69.01	5	67.26	67.80	30	11,687	0.26%
2021/06/11	3	63.90	4	63.40	63.60	-1	11,555	-0.01%
2021/06/09	0	0.00	1	65.60	65.00	-1	11,889	-0.01%
2021/06/08	4	65.90	0	0.00	64.80	4	11,937	0.03%
2021/06/07	1	63.80	0	0.00	64.10	1	11,934	0.01%
2021/06/04	1	64.90	9	64.68	64.30	-8	11,845	-0.07%
2021/06/03	1	65.80	0	0.00	65.80	1	11,859	0.01%
2021/06/02	1	64.20	8	64.64	64.30	-7	11,861	-0.06%
2021/06/01	7	63.67	11	63.46	64.00	-4	11,763	-0.03%
2021/05/28	1	62.00	7	61.49	61.50	-6	11,730	-0.05%
2021/05/27	3	61.30	0	0.00	60.80	3	11,814	0.03%
2021/05/26	10	61.48	1	61.60	62.00	9	11,829	0.08%
2021/05/25	6	60.48	2	59.55	62.10	4	11,766	0.03%
2021/05/24	0	0.00	36	57.51	57.70	-36	11,779	-0.31%
2021/05/21	0	0.00	2	58.00	57.60	-2	11,816	-0.02%
2021/05/20	1	57.40	0	0.00	57.50	1	11,905	0.01%
2021/05/19	40	56.76	10	56.40	56.80	30	11,823	0.25%
2021/05/18	1	56.20	0	0.00	55.80	1	12,099	0.01%
2021/05/17	1	55.00	0	0.00	52.20	1	12,110	0.01%
2021/05/14	6	57.52	1	56.40	56.80	5	11,978	0.04%
2021/05/13	5	56.12	3	55.80	55.20	2	11,918	0.02%
2021/05/12	5	54.60	15	54.31	54.50	-10	11,847	-0.08%
2021/05/11	2	57.00	27	57.16	55.30	-25	11,750	-0.21%
2021/05/10	30	59.90	31	60.94	59.90	-1	12,020	-0.01%
2021/05/07	12	61.01	0	0.00	61.40	12	12,225	0.10%
2021/05/06	1	61.40	0	0.00	59.00	1	12,352	0.01%
2021/05/05	2	60.75	38	60.04	58.90	-36	12,507	-0.29%
2021/05/04	4	61.63	2	61.50	60.50	2	12,696	0.02%
2021/05/03	7	65.01	11	64.35	63.00	-4	12,729	-0.03%
2021/04/29	28	68.73	20	68.63	66.40	8	12,823	0.06%
2021/04/28	47	65.35	19	66.07	65.70	28	12,537	0.22%
2021/04/27	21	63.00	8	63.03	62.30	13	12,354	0.11%
2021/04/26	30	62.17	2	62.10	62.80	28	12,303	0.23%
2021/04/23	2	60.75	6	60.22	61.40	-4	11,914	-0.03%
2021/04/22	1	58.30	10	57.24	55.90	-9	11,783	-0.08%
2021/04/21	2	58.50	4	57.80	57.30	-2	11,799	-0.02%
2021/04/20	6	57.18	2	56.80	57.40	4	11,736	0.03%
2021/04/19	1	55.60	2	55.60	55.60	-1	11,704	-0.01%
2021/04/16	5	56.10	3	55.20	55.20	2	11,708	0.02%
2021/04/15	7	55.34	8	55.31	56.00	-1	11,723	-0.01%
2021/04/14	8	52.35	42	52.55	52.90	-34	11,656	-0.29%
2021/04/13	39	54.91	0	0.00	54.00	39	11,682	0.33%
2021/04/12	3	54.87	1	55.00	54.60	2	12,037	0.02%
2021/04/09	7	55.49	9	56.06	55.30	-2	12,358	-0.02%
2021/04/08	3	57.00	4	56.85	57.00	-1	12,227	-0.01%
2021/04/07	4	56.75	3	56.30	56.70	1	12,186	0.01%
2021/03/30	0	0.00	1	54.50	54.20	-1	12,004	-0.01%
2021/03/29	9	54.66	2	54.60	54.20	7	12,152	0.06%
2021/03/26	0	0.00	1	54.70	54.50	-1	12,295	-0.01%
2021/03/25	1	54.30	0	0.00	53.30	1	12,454	0.01%
2021/03/24	0	0.00	5	53.92	54.30	-5	12,934	-0.04%
2021/03/23	0	0.00	6.2	54.27	53.40	-6.2	13,027	-0.05%
2021/03/22	0.2	54.60	0	0.00	54.70	0.2	13,350	0.00%
2021/03/19	11	54.54	20	53.83	54.80	-9	13,461	-0.07%
2021/03/18	4	53.90	1	53.99	53.90	3	13,316	0.02%
2021/03/17	2	52.45	4	53.08	52.60	-2	13,694	-0.01%
2021/03/16	15	52.85	10	53.22	53.50	5	13,719	0.04%
2021/03/15	2	50.95	4	51.05	52.10	-2	13,566	-0.01%
2021/03/12	9	49.72	5	50.28	50.40	4	13,435	0.03%
2021/03/11	0	0.00	8	50.54	51.10	-8	13,364	-0.06%
2021/03/09	2	48.95	5	49.91	49.40	-3	13,567	-0.02%
2021/03/08	1	49.30	2	49.93	49.20	-1	13,596	-0.01%
2021/03/05	3	49.22	0	0.00	49.00	3	13,605	0.02%
2021/03/04	2	50.10	0	0.00	50.20	2	13,548	0.01%
2021/03/03	2	50.13	2	50.70	50.90	0	13,466	0.00%
2021/03/02	1	51.30	1	51.70	50.80	0	13,458	0.00%
2021/02/26	4	49.98	2	50.10	50.50	2	13,419	0.01%
2021/02/25	3	50.93	2	51.00	51.10	1	13,502	0.01%
2021/02/24	10	51.19	18	50.14	49.70	-8	13,605	-0.06%
2021/02/23	5	51.70	0	0.00	51.40	5	13,783	0.04%
2021/02/22	5	53.36	3	54.03	53.00	2	13,846	0.01%
2021/02/18	2	51.60	11	50.48	52.60	-9	13,480	-0.07%
2021/02/17	1	49.50	2	49.60	49.35	-1	13,096	-0.01%
2021/02/05	4	48.05	1	48.55	48.05	3	12,921	0.02%
2021/02/04	6	48.64	0	0.00	48.50	6	12,838	0.05%
2021/02/03	7	49.23	3	49.27	49.90	4	12,713	0.03%
2021/02/02	10	49.73	7	49.82	49.60	3	12,568	0.02%
2021/02/01	20	49.82	10	50.18	50.50	10	12,400	0.08%
2021/01/29	4	49.63	13	48.87	49.10	-9	11,970	-0.08%
2021/01/28	10	48.54	4	49.10	47.20	6	11,788	0.05%
2021/01/27	15	49.81	4	49.74	49.55	11	11,599	0.09%
2021/01/26	2	49.18	16	49.49	49.25	-14	11,336	-0.12%
2021/01/25	7	47.92	5	48.59	48.60	2	11,053	0.02%
2021/01/22	2	46.70	6	47.89	48.10	-4	10,747	-0.04%
2021/01/21	10	45.05	6	45.19	45.35	4	10,434	0.04%
2021/01/20	1	43.70	2	44.38	43.35	-1	10,307	-0.01%
2021/01/19	3	44.53	5	44.26	44.55	-2	10,227	-0.02%
2021/01/18	6	44.25	0	0.00	44.80	6	10,163	0.06%
2021/01/15	2	44.43	1	44.50	44.30	1	10,066	0.01%
2021/01/14	1	45.30	0	0.00	45.25	1	9,898	0.01%
2021/01/13	2	46.10	0	0.00	46.05	2	9,753	0.02%
2021/01/12	2	46.55	0	0.00	46.30	2	9,641	0.02%
2021/01/11	0	0.00	100	47.17	47.80	-100	9,521	-1.05%
2021/01/08	4	47.55	10	47.35	47.45	-6	9,504	-0.06%
2021/01/07	10	48.35	12	48.23	48.15	-2	9,418	-0.02%
2021/01/06	16	49.07	11	47.76	47.05	5	9,411	0.05%
2021/01/05	22	48.88	1	48.50	49.00	21	9,338	0.22%
2021/01/04	1	48.00	5	47.87	48.50	-4	8,979	-0.04%
2020/12/31	15	45.72	2	46.20	45.80	13	8,581	0.15%
2020/12/30	15	45.87	0	0.00	45.95	15	8,502	0.18%
2020/12/29	11	45.64	0	0.00	45.65	11	8,427	0.13%
2020/12/28	1	46.75	4	45.95	46.65	-3	8,355	-0.04%
2020/12/25	7	45.27	1	45.40	45.30	6	8,273	0.07%
2020/12/24	17	45.71	0	0.00	45.45	17	8,225	0.21%
2020/12/23	15	45.98	0	0.00	45.85	15	8,175	0.18%
2020/12/22	27	47.20	12	46.95	45.50	15	8,084	0.19%
2020/12/21	0	0.00	61	46.03	48.20	-61	7,859	-0.78%
2020/12/18	1	47.55	3	47.58	46.10	-2	7,645	-0.03%
2020/12/17	1	46.40	5	46.17	46.30	-4	7,137	-0.06%
2020/12/16	18	46.28	8	46.57	46.90	10	6,983	0.14%
2020/12/15	23	44.22	8	45.08	43.80	15	6,570	0.23%
2020/12/14	2	45.65	12	45.60	46.00	-10	6,367	-0.16%
2020/12/11	39	45.89	32	44.94	45.40	7	6,225	0.11%
2020/12/10	0	0.00	22	43.05	43.45	-22	5,707	-0.39%
2020/12/09	64	42.34	12	42.03	42.20	52	5,573	0.93%
2020/12/08	0	0.00	3	42.95	42.85	-3	5,507	-0.05%
2020/12/07	3	42.90	30	42.95	42.90	-27	5,773	-0.47%
2020/12/04	4	43.14	19	43.15	43.05	-15	5,885	-0.25%
2020/12/03	31	42.66	2	43.20	42.75	29	5,731	0.51%
2020/12/02	0	0.00	1	42.60	42.55	-1	5,636	-0.02%
2020/12/01	0	0.00	3	41.50	42.50	-3	5,581	-0.05%
2020/11/30	5	41.33	2	41.75	41.00	3	5,576	0.05%
2020/11/24	0	0.00	1.1	42.25	42.10	-1.1	6,174	-0.02%
2020/11/23	3	42.93	3	42.73	42.80	0	6,054	0.00%
2020/11/20	40	41.91	30	41.44	41.90	10	5,885	0.17%
2020/11/19	0	0.00	2	40.40	40.70	-2	5,592	-0.04%
2020/11/18	0	0.00	5	39.97	39.95	-5	5,521	-0.09%
2020/11/17	0	0.00	2	38.95	38.90	-2	5,601	-0.04%
2020/11/16	0	0.00	3	39.28	39.35	-3	5,868	-0.05%
2020/11/11	20	39.83	0	0.00	39.85	20	6,551	0.31%
2020/11/10	1	39.60	1	39.55	39.40	0	6,801	0.00%
2020/11/09	1	39.90	0	0.00	39.80	1	7,407	0.01%
2020/11/06	0	0.00	12	39.88	39.30	-12	7,464	-0.16%
2020/11/05	8	39.58	0	0.00	39.30	8	7,547	0.11%
2020/11/02	0	0.00	16	38.25	38.60	-16	7,743	-0.21%
2020/10/30	0	0.00	0.8	38.20	38.25	-0.8	7,765	-0.01%
2020/10/16	2	39.00	0	0.00	38.60	2	8,510	0.02%
2020/10/15	2	39.43	0	0.00	39.50	2	8,647	0.02%
2020/10/14	0	0.00	10	39.00	39.65	-10	8,656	-0.12%
2020/10/13	1	36.90	1	38.05	38.10	0	8,795	0.00%
2020/10/06	1	38.80	0	0.00	39.05	1	9,384	0.01%
2020/09/24	13	38.79	0	0.00	38.55	13	10,511	0.12%
2020/09/17	2	41.20	0	0.00	40.85	2	11,195	0.02%
2020/09/16	2	41.60	0	0.00	41.30	2	11,249	0.02%
2020/09/15	0	0.00	2	42.40	41.65	-2	11,338	-0.02%
2020/09/14	0	0.00	2	41.78	41.70	-2	11,693	-0.02%
2020/09/11	3	40.53	8	40.53	41.10	-5	12,061	-0.04%
2020/09/10	13	41.42	7	42.41	40.80	6	12,189	0.05%
2020/09/09	0	0.00	2	40.98	41.15	-2	12,078	-0.02%
2020/09/08	0	0.00	1	40.10	40.00	-1	11,968	-0.01%
2020/09/07	1	40.70	0	0.00	40.10	1	12,136	0.01%
2020/09/04	3	40.28	3	40.58	40.65	0	12,307	0.00%
2020/09/03	4	41.36	0	0.00	41.00	4	12,619	0.03%
2020/09/02	1	41.25	1	41.55	41.15	0	13,279	0.00%
2020/08/31	0	0.00	1	41.20	41.20	-1	13,354	-0.01%
2020/08/28	3	41.30	2	41.65	41.40	1	13,442	0.01%
2020/08/27	0	0.00	1	40.05	40.05	-1	13,279	-0.01%
2020/08/26	2	39.80	1	39.80	39.80	1	13,449	0.01%
2020/08/25	0	0.00	3	39.40	40.10	-3	13,704	-0.02%
2020/08/24	2	38.40	0	0.00	38.95	2	13,789	0.01%
2020/08/21	3	38.05	0	0.00	38.50	3	14,062	0.02%
2020/08/20	6	38.37	5	39.25	38.50	1	14,188	0.01%
2020/08/19	0	0.00	62	40.20	40.10	-62	14,272	-0.43%
2020/08/18	4	41.91	5	41.10	41.20	-1	14,805	-0.01%
2020/08/17	1	43.70	2	43.40	43.50	-1	15,335	-0.01%
2020/08/14	12	43.57	1	43.55	43.55	11	15,665	0.07%
2020/08/13	9	43.49	15	43.17	44.00	-6	16,035	-0.04%
2020/08/11	0	0.00	1	41.20	41.30	-1	15,714	-0.01%
2020/08/10	63	41.35	2	42.30	40.60	61	15,931	0.38%
2020/08/06	0	0.00	1	41.75	41.10	-1	16,466	-0.01%
2020/07/29	0	0.00	1	40.70	40.90	-1	17,928	-0.01%
2020/07/28	1	39.25	0	0.00	39.45	1	17,901	0.01%
2020/07/27	0.1	40.50	0	0.00	40.55	0.1	17,835	0.00%
2020/07/23	1	42.25	2	42.10	42.00	-1	17,960	-0.01%
2020/07/22	4	41.95	0.5	42.75	42.80	3.5	18,107	0.02%
2020/07/21	0	0.00	6.3	41.06	41.50	-6.3	17,986	-0.03%
2020/07/20	2	39.58	5	39.46	39.65	-3	17,840	-0.02%
2020/07/17	5	40.19	3	40.25	39.85	2	17,837	0.01%
2020/07/16	1	43.25	4	43.26	43.25	-3	17,635	-0.02%
2020/07/15	0	0.00	1	42.50	42.50	-1	17,423	-0.01%
2020/07/14	2	43.03	45	42.99	42.50	-43	17,379	-0.25%
2020/07/13	52	43.95	3	43.97	44.50	49	17,295	0.28%
2020/07/10	13	42.40	6	42.79	42.50	7	17,133	0.04%
2020/07/09	2	42.05	3	41.57	41.95	-1	16,925	-0.01%
2020/07/08	3	43.67	0	0.00	43.85	3	16,649	0.02%
2020/07/07	2	43.68	25	43.63	43.50	-23	16,597	-0.14%
2020/07/06	4	44.01	1	43.45	44.00	3	16,597	0.02%
2020/07/03	3	43.25	39	43.58	43.00	-36	16,418	-0.22%
2020/07/02	31	43.40	5.8	43.40	43.95	25.2	16,271	0.16%
2020/07/01	7	41.72	9	42.02	41.95	-2	15,947	-0.01%
2020/06/30	10	40.85	0	0.00	40.60	10	15,644	0.06%
2020/06/29	0	0.00	2	40.45	40.65	-2	15,658	-0.01%
2020/06/24	3	40.57	2	40.55	40.50	1	15,616	0.01%
2020/06/23	1.8	40.80	0	0.00	40.65	1.8	15,686	0.01%
2020/06/22	3	41.02	9	40.66	40.55	-6	15,677	-0.04%
2020/06/19	7	40.89	24	40.83	40.50	-17	15,803	-0.11%
2020/06/18	28	39.69	23	39.20	40.60	5	15,511	0.03%
2020/06/17	15	38.54	0	0.00	38.40	15	15,081	0.10%
2020/06/16	10	38.20	11	38.69	38.75	-1	15,016	-0.01%
2020/06/12	37	38.04	22	38.03	37.95	15	14,993	0.10%
2020/06/11	3	38.40	11	38.06	38.20	-8	14,908	-0.05%
2020/06/10	23	37.76	60	37.33	38.05	-37	14,791	-0.25%
2020/06/09	33	38.19	17	38.72	37.35	16	14,569	0.11%
2020/06/08	17	40.24	17	40.69	40.55	0	13,891	0.00%
2020/06/05	11	40.68	2	40.58	40.80	9	13,694	0.07%
2020/06/04	2	40.48	97	40.74	40.35	-95	13,703	-0.69%
2020/06/03	21	42.10	40	41.58	41.10	-19	13,553	-0.14%
2020/06/02	52	41.30	0	0.00	41.00	52	13,320	0.39%
2020/06/01	71	41.18	2	40.75	41.85	69	13,121	0.53%
2020/05/29	1	40.95	0	0.00	40.60	1	12,818	0.01%
2020/05/28	3	41.10	0	0.00	40.55	3	12,660	0.02%
2020/05/27	6	42.21	0	0.00	41.60	6	12,319	0.05%
2020/05/26	5	42.08	14	41.84	41.70	-9	12,135	-0.07%
2020/05/25	35	41.39	49	41.71	42.30	-14	11,780	-0.12%
2020/05/22	26	39.50	28	40.13	39.80	-2	11,043	-0.02%
2020/05/21	19	39.02	18	39.22	38.85	1	10,233	0.01%
2020/05/20	23	37.64	20	38.23	39.05	3	9,765	0.03%
2020/05/19	2	36.85	1	37.15	36.30	1	9,161	0.01%
2020/05/18	12	35.94	2	35.68	36.10	10	8,953	0.11%
2020/05/15	10	35.65	125	35.72	35.80	-115	8,840	-1.30%	大賣/鉅額交易
2020/05/14	40	37.48	22	36.75	36.50	18	8,503	0.21%
2020/05/13	20	36.71	50	36.36	37.45	-30	8,158	-0.37%
2020/05/12	17	36.11	15	35.87	35.85	2	7,777	0.03%
2020/05/11	26	34.55	17	33.71	34.90	9	7,351	0.12%
2020/05/08	36	33.14	96	33.54	33.00	-60	6,940	-0.86%
2020/05/07	50	31.78	10	31.95	31.95	40	6,412	0.62%
2020/05/06	10	31.50	10	31.01	31.25	0	6,293	0.00%
2020/05/05	16	30.72	1	30.70	30.60	15	6,183	0.24%
2020/05/04	25	30.45	11	30.58	30.55	14	6,093	0.23%
2020/04/30	2	30.90	0	0.00	31.00	2	6,073	0.03%
2020/04/29	0	0.00	39	31.20	30.75	-39	6,055	-0.64%
2020/04/28	11	31.01	71	30.94	30.95	-60	6,023	-1.00%
2020/04/27	6	29.66	42	30.52	30.80	-36	5,969	-0.60%
2020/04/24	11	28.66	11	28.71	28.95	0	5,749	0.00%
2020/04/23	10	28.30	0	0.00	28.35	10	5,699	0.18%
2020/04/21	2	28.48	0	0.00	27.80	2	5,660	0.04%
2020/04/20	1	28.95	0	0.00	28.85	1	5,640	0.02%
2020/04/17	103	29.64	10	29.75	28.75	93	5,625	1.65%	大買/
2020/04/16	13	28.61	16	28.92	29.10	-3	5,528	-0.05%
2020/04/15	5	28.27	0	0.00	28.15	5	5,394	0.09%
2020/04/14	1	27.75	67	27.84	27.90	-66	5,394	-1.22%
2020/04/13	31	27.63	0	0.00	27.50	31	5,393	0.57%
2020/04/10	21	28.02	5	27.75	27.80	16	5,406	0.30%
2020/04/09	11	27.60	3	27.67	27.60	8	5,419	0.15%
2020/04/08	63	26.71	12	26.63	26.80	51	5,307	0.96%
2020/04/07	0	0.00	21	25.84	25.90	-21	5,205	-0.40%
2020/04/06	24	25.00	0	0.00	25.20	24	5,157	0.47%
2020/04/01	0	0.00	1	25.00	24.95	-1	5,183	-0.02%
2020/03/31	3	24.70	0	0.00	24.70	3	5,167	0.06%
2020/03/30	1	24.40	0	0.00	25.10	1	5,085	0.02%
2020/03/27	0	0.00	1	24.55	24.60	-1	4,988	-0.02%
2020/03/25	36	25.33	35	24.84	24.30	1	4,773	0.02%
2020/03/24	0	0.00	1	23.70	23.75	-1	4,530	-0.02%
2020/03/23	1	21.60	0	0.00	21.60	1	4,424	0.02%
2020/03/20	2	22.70	0	0.00	22.60	2	4,426	0.05%
2020/03/18	1	22.45	0	0.00	22.40	1	4,298	0.02%
2020/03/13	1	23.95	0	0.00	25.00	1	4,384	0.02%
2020/03/12	1	27.25	6	27.10	26.15	-5	4,318	-0.12%
2020/03/11	0	0.00	3	28.18	28.25	-3	4,250	-0.07%
2020/03/10	1	28.00	0	0.00	28.40	1	4,285	0.02%
2020/03/09	0	0.00	15	29.55	29.00	-15	4,176	-0.36%
2020/03/05	4	30.69	5	30.65	30.60	-1	4,249	-0.02%
2020/03/04	1	30.35	0	0.00	30.30	1	4,292	0.02%
2020/03/03	5	30.90	5	30.55	30.55	0	4,397	0.00%
2020/03/02	5	30.50	0	0.00	30.60	5	4,476	0.11%
2020/02/27	2	31.70	2	31.43	30.90	0	4,561	0.00%
2020/02/21	9	31.21	15	31.25	31.20	-6	5,163	-0.12%
2020/02/19	2	30.95	6	31.21	31.05	-4	5,182	-0.08%
2020/02/17	2	30.40	5	30.40	30.35	-3	5,173	-0.06%
2020/02/14	0	0.00	2	30.40	30.30	-2	5,232	-0.04%
2020/02/12	10	29.75	10	29.90	29.80	0	5,426	0.00%
2020/02/11	1	29.15	0	0.00	29.15	1	5,723	0.02%
2020/02/04	1	29.60	0	0.00	29.55	1	6,353	0.02%
2020/02/03	2	28.85	0	0.00	29.35	2	6,363	0.03%
2020/01/30	5	29.80	0	0.00	29.00	5	6,404	0.08%
2020/01/13	1	30.85	0	0.00	30.75	1	6,421	0.02%
2019/12/31	0	0.00	20	31.20	31.25	-20	7,162	-0.28%
2019/12/30	0	0.00	1	31.25	31.05	-1	7,215	-0.01%
2019/12/27	0	0.00	1	31.40	31.15	-1	7,464	-0.01%
2019/12/26	1	30.95	2	31.05	30.90	-1	7,462	-0.01%
2019/12/24	1	30.85	0	0.00	30.75	1	7,495	0.01%
2019/12/23	1	30.75	0	0.00	30.75	1	7,493	0.01%
2019/12/20	0	0.00	3	31.10	31.05	-3	7,472	-0.04%
2019/12/18	20	31.30	0	0.00	31.10	20	7,423	0.27%
2019/12/16	0	0.00	2	30.88	31.00	-2	7,349	-0.03%
2019/12/13	6	30.50	0	0.00	30.20	6	7,288	0.08%
2019/12/12	1	30.55	0	0.00	30.20	1	7,172	0.01%
2019/12/11	1	30.70	2	31.20	30.80	-1	7,033	-0.01%
2019/12/05	1	31.80	0	0.00	31.90	1	6,892	0.01%
2019/12/03	6	31.73	0	0.00	31.65	6	6,889	0.09%
2019/12/02	5	31.40	0	0.00	31.30	5	6,883	0.07%
2019/11/28	1	32.70	0	0.00	32.70	1	6,789	0.01%
2019/11/27	2	33.05	2	33.20	33.15	0	6,741	0.00%
2019/11/26	0	0.00	2	32.70	32.60	-2	6,676	-0.03%
2019/11/25	3	32.88	2	33.15	32.60	1	6,607	0.02%
2019/11/22	20	32.72	13	32.43	32.55	7	6,450	0.11%
2019/11/19	1	32.30	0	0.00	32.00	1	6,753	0.01%
2019/11/18	0	0.00	2	32.05	32.05	-2	6,768	-0.03%
2019/11/15	2	31.90	0	0.00	31.85	2	6,786	0.03%
2019/11/13	1	32.05	1	31.80	31.80	0	6,794	0.00%
2019/11/12	15	32.55	15	32.90	32.55	0	6,786	0.00%
2019/11/11	2	32.75	3	32.80	32.55	-1	6,729	-0.01%
2019/11/08	4	32.91	6	32.85	32.85	-2	6,584	-0.03%
2019/11/07	0	0.00	1	31.85	31.75	-1	6,266	-0.02%
2019/11/06	2	32.18	6	31.88	32.15	-4	6,253	-0.06%
2019/11/05	17	32.67	39	32.15	32.75	-22	6,175	-0.36%
2019/11/04	30	31.68	3	31.05	32.05	27	5,941	0.45%
2019/11/01	0	0.00	5	29.70	29.70	-5	5,705	-0.09%
2019/10/31	2	30.18	0	0.00	29.95	2	5,708	0.04%
2019/10/29	0	0.00	3	31.25	30.50	-3	5,603	-0.05%
2019/10/28	0	0.00	1	31.40	31.40	-1	5,531	-0.02%
2019/10/24	0	0.00	2	31.80	31.75	-2	5,522	-0.04%
2019/10/23	1	31.85	5	32.11	31.50	-4	5,547	-0.07%
2019/10/22	17	32.20	0	0.00	32.00	17	5,538	0.31%
2019/10/21	0	0.00	4	31.66	32.05	-4	5,473	-0.07%
2019/10/18	0	0.00	5	31.30	31.35	-5	5,387	-0.09%
2019/10/17	2	31.15	0	0.00	31.35	2	5,366	0.04%
2019/10/16	2	31.08	6	30.97	30.85	-4	5,349	-0.07%
2019/10/15	6	31.33	28	31.60	30.90	-22	5,293	-0.42%
2019/10/14	16	30.70	17	30.89	31.00	-1	5,017	-0.02%
2019/10/09	0	0.00	4	30.35	30.70	-4	4,732	-0.08%
2019/10/08	0	0.00	3	31.20	30.70	-3	4,734	-0.06%
2019/10/07	9	30.59	3	30.90	30.90	6	4,709	0.13%
2019/10/04	0	0.00	5	29.85	29.80	-5	4,594	-0.11%
2019/10/03	12	29.58	23	29.93	30.10	-11	4,570	-0.24%
2019/10/02	36	29.01	6	28.85	29.40	30	4,302	0.70%
2019/10/01	1	28.20	0	0.00	28.05	1	4,236	0.02%
2019/09/27	2	28.55	0	0.00	28.15	2	4,302	0.05%
2019/09/26	0	0.00	1	29.00	28.90	-1	4,295	-0.02%
2019/09/25	2	28.73	11	29.07	28.90	-9	4,321	-0.21%
2019/09/24	0	0.00	4	28.94	29.00	-4	4,368	-0.09%
2019/09/20	1	28.35	0	0.00	28.30	1	4,381	0.02%
2019/09/19	1	28.55	3	28.35	28.35	-2	4,363	-0.05%
2019/09/17	3	28.67	0	0.00	28.55	3	4,408	0.07%
2019/09/16	4	28.83	9	28.82	28.90	-5	4,514	-0.11%
2019/09/12	2	28.73	3	28.92	29.00	-1	4,640	-0.02%
2019/09/11	3	28.85	1	28.95	28.75	2	4,673	0.04%
2019/09/10	3	28.37	3	28.77	29.00	0	4,647	0.00%
2019/09/09	2	29.50	0	0.00	29.40	2	4,526	0.04%
2019/09/06	0	0.00	1	29.50	29.40	-1	4,527	-0.02%
2019/09/05	4	29.36	1	29.65	29.20	3	4,627	0.06%
2019/09/04	1	29.35	2	29.30	29.35	-1	4,608	-0.02%
2019/09/03	4	28.59	8	28.92	28.95	-4	4,617	-0.09%
2019/09/02	2	28.20	2	28.23	28.25	0	4,558	0.00%
2019/08/30	3	28.05	1	28.35	27.90	2	4,556	0.04%
2019/08/29	2	28.05	0	0.00	27.90	2	4,525	0.04%
2019/08/28	2	28.03	0	0.00	28.05	2	4,513	0.04%
2019/08/27	6	28.43	2	28.68	28.00	4	4,599	0.09%
2019/08/26	3	27.40	0	0.00	28.10	3	4,548	0.07%
2019/08/23	10	30.38	0	0.00	30.30	10	4,475	0.22%
2019/08/22	10	31.76	2	32.45	30.80	8	4,316	0.19%
2019/08/19	0	0.00	1	33.75	33.85	-1	3,993	-0.03%
2019/08/15	3	32.65	1	33.20	32.50	2	4,190	0.05%
2019/08/14	2	32.75	1	32.90	32.70	1	4,184	0.02%
2019/08/13	2	31.38	0	0.00	32.35	2	4,226	0.05%
2019/08/12	1	32.15	1	32.35	32.25	0	4,264	0.00%
2019/08/08	4	31.89	0	0.00	32.00	4	4,308	0.09%
2019/08/07	1	32.05	0	0.00	31.60	1	4,338	0.02%
2019/08/06	1	32.10	0	0.00	32.00	1	4,444	0.02%
2019/08/02	6	33.10	0	0.00	32.80	6	4,542	0.13%
2019/07/29	4	34.60	0	0.00	34.50	4	4,631	0.09%
2019/07/26	5	34.80	0	0.00	34.75	5	4,692	0.11%
2019/07/25	2	35.45	2	35.45	34.85	0	4,719	0.00%
2019/07/24	6	34.80	15	34.95	35.35	-9	4,741	-0.19%
2019/07/19	0	0.00	2	34.90	34.70	-2	4,859	-0.04%
2019/07/12	0	0.00	3	35.22	35.25	-3	5,313	-0.06%
2019/07/11	15	34.65	20	34.69	34.65	-5	5,449	-0.09%
2019/07/10	3	33.80	6	34.18	34.10	-3	5,479	-0.05%
2019/07/09	1	33.60	0	0.00	33.70	1	5,638	0.02%
2019/07/04	5	34.45	6	34.61	34.60	-1	6,265	-0.02%
2019/07/03	0	0.00	1	33.85	33.80	-1	6,642	-0.02%
2019/07/02	6	34.05	0	0.00	33.95	6	6,845	0.09%
2019/07/01	0	0.00	5	34.00	34.05	-5	6,896	-0.07%
2019/06/28	0	0.00	2	33.35	33.30	-2	6,902	-0.03%
2019/06/27	0	0.00	1	33.45	33.60	-1	7,033	-0.01%
2019/06/26	2	32.90	1	32.85	33.15	1	7,213	0.01%
2019/06/25	1	33.80	0	0.00	33.20	1	7,332	0.01%
2019/06/20	2	32.80	10	33.29	33.70	-8	7,327	-0.11%
2019/06/19	1	32.50	0	0.00	32.50	1	7,366	0.01%
2019/06/18	0	0.00	1	32.20	32.15	-1	7,757	-0.01%
2019/06/17	7	32.14	0	0.00	32.25	7	7,868	0.09%
2019/06/14	0	0.00	3	32.45	32.20	-3	7,933	-0.04%
2019/06/13	4	32.90	4	32.50	32.65	0	7,961	0.00%
2019/06/12	1	32.20	5	32.25	32.30	-4	7,865	-0.05%
2019/06/11	3	31.77	3	31.90	31.70	0	7,877	0.00%
2019/06/10	1	31.50	0	0.00	31.55	1	8,020	0.01%
2019/06/04	0	0.00	1	31.20	31.10	-1	8,331	-0.01%
2019/06/03	2	30.98	0	0.00	31.05	2	8,323	0.02%
2019/05/31	1	32.15	10	32.40	32.00	-9	8,202	-0.11%
2019/05/29	3	31.85	0	0.00	32.70	3	8,135	0.04%
2019/05/28	10	31.25	0	0.00	31.10	10	8,068	0.12%
2019/05/27	1	30.25	0	0.00	30.95	1	8,098	0.01%
2019/05/23	11	30.30	3	30.68	30.80	8	8,036	0.10%
2019/05/20	5	33.90	1	33.75	33.65	4	7,855	0.05%
2019/05/16	0	0.00	4	34.20	34.05	-4	7,855	-0.05%
2019/05/15	5	33.25	0	0.00	33.50	5	7,953	0.06%
2019/05/14	2	31.60	10	30.80	32.60	-8	7,996	-0.10%
2019/05/13	10	33.35	6	33.50	33.00	4	7,903	0.05%
2019/05/10	4	34.60	10	34.30	33.95	-6	7,912	-0.08%
2019/05/09	1	35.05	0	0.00	35.05	1	7,883	0.01%
2019/05/08	3	36.17	0	0.00	36.60	3	7,993	0.04%
2019/05/07	6	36.76	1	36.85	36.95	5	8,205	0.06%
2019/05/06	2	36.63	0	0.00	36.70	2	8,284	0.02%
2019/05/03	0	0.00	11	37.91	37.90	-11	8,241	-0.13%
2019/05/02	4	37.40	4	37.20	37.40	0	8,187	0.00%
2019/04/30	2	36.10	2	36.25	36.95	0	8,159	0.00%
2019/04/29	2	36.10	0	0.00	36.25	2	8,146	0.02%
2019/04/26	1	37.15	0	0.00	37.00	1	8,183	0.01%
2019/04/25	8	38.20	3	38.33	37.85	5	8,169	0.06%
2019/04/22	6	38.25	0	0.00	37.80	6	8,045	0.07%
2019/04/19	2	37.90	5	38.16	38.35	-3	8,029	-0.04%
2019/04/18	0	0.00	6	37.66	37.35	-6	7,983	-0.08%
2019/04/17	6	37.70	16	38.19	37.50	-10	7,919	-0.13%
2019/04/16	8	37.61	14	37.87	37.35	-6	7,788	-0.08%
2019/04/15	1	36.95	16	37.28	37.15	-15	7,682	-0.20%
2019/04/12	3	36.03	1	36.40	36.30	2	7,588	0.03%
2019/04/11	5	37.30	8	37.29	36.20	-3	7,488	-0.04%
2019/04/10	22	37.73	2	37.85	37.25	20	7,275	0.27%
2019/04/09	31	37.10	10	37.13	37.20	21	6,956	0.30%
2019/04/08	2	35.40	3	35.12	35.95	-1	6,570	-0.02%
2019/04/03	0	0.00	1	34.30	34.50	-1	6,398	-0.02%
2019/04/02	0	0.00	1	34.30	34.15	-1	6,334	-0.02%
2019/04/01	3	33.88	0	0.00	33.95	3	6,285	0.05%
2019/03/29	1	33.90	1	34.40	34.50	0	6,158	0.00%
2019/03/28	0	0.00	19	34.23	34.60	-19	6,093	-0.31%
2019/03/27	25	33.60	30	33.46	33.65	-5	6,233	-0.08%
2019/03/26	9	34.06	1	34.05	33.60	8	6,351	0.13%
2019/03/25	20	33.23	20	33.20	33.75	0	6,341	0.00%
2019/03/22	4	34.40	0	0.00	33.80	4	6,338	0.06%
2019/03/21	19	35.34	38	35.62	35.10	-19	6,491	-0.29%
2019/03/20	10	34.48	0	0.00	34.55	10	7,202	0.14%
2019/03/19	6	33.94	0	0.00	33.35	6	7,144	0.08%
2019/03/18	15	34.37	0	0.00	34.10	15	7,276	0.21%
2019/03/15	1	33.50	0	0.00	34.10	1	7,280	0.01%
2019/03/14	9	33.76	0	0.00	33.60	9	7,304	0.12%
2019/03/13	8	34.16	2	34.50	34.05	6	7,331	0.08%
2019/03/12	5	34.53	12	34.63	34.70	-7	7,213	-0.10%
2019/03/11	0	0.00	60	33.45	33.55	-60	7,122	-0.84%
2019/03/07	0	0.00	2	32.70	32.60	-2	7,370	-0.03%
2019/03/05	3	32.75	0	0.00	32.75	3	7,619	0.04%
2019/02/27	4	31.80	3	32.25	32.25	1	7,836	0.01%
2019/02/26	0	0.00	2	32.80	32.20	-2	8,037	-0.02%
2019/02/22	0	0.00	3	32.95	32.95	-3	8,149	-0.04%
2019/02/20	0	0.00	1	33.10	33.10	-1	8,506	-0.01%
2019/02/15	3	32.60	0	0.00	32.45	3	8,974	0.03%
2019/02/14	6	33.29	0	0.00	32.95	6	9,148	0.07%
2019/02/13	3	33.08	2	33.00	33.00	1	9,185	0.01%
2019/02/12	0	0.00	2	32.45	32.40	-2	9,372	-0.02%
2019/01/30	1	32.65	1	32.55	32.15	0	9,556	0.00%
2019/01/29	1	32.30	3	32.18	32.45	-2	9,548	-0.02%
2019/01/28	0	0.00	6	32.16	32.10	-6	9,420	-0.06%
2019/01/25	1	30.75	3	30.37	30.80	-2	9,325	-0.02%
2019/01/24	5	29.96	2	30.03	29.90	3	9,306	0.03%
2019/01/23	1	29.25	6	29.53	29.85	-5	9,333	-0.05%
2019/01/22	2	29.48	6	29.82	29.40	-4	9,377	-0.04%
2019/01/21	17	29.70	6	30.06	29.75	11	9,400	0.12%
2019/01/18	2	28.90	4	29.30	29.55	-2	9,444	-0.02%
2019/01/17	6	29.59	5	30.16	29.20	1	9,525	0.01%
2019/01/16	6	29.83	6	29.87	29.85	0	9,492	0.00%
2019/01/15	5	30.35	3	30.35	30.30	2	9,452	0.02%
2019/01/14	0	0.00	2	29.90	29.95	-2	9,470	-0.02%
2019/01/11	14	30.01	5	30.50	29.55	9	9,515	0.09%
2019/01/10	7	30.64	1	30.90	30.70	6	9,456	0.06%
2019/01/09	3	30.35	1	30.15	30.55	2	9,464	0.02%
2019/01/08	1	29.80	1	30.50	29.80	0	9,483	0.00%
2019/01/07	0	0.00	2	29.73	29.60	-2	9,469	-0.02%
2019/01/04	7	29.14	5	29.14	29.00	2	9,580	0.02%
2019/01/03	0	0.00	2	30.90	30.30	-2	9,665	-0.02%
2019/01/02	3	30.35	0	0.00	30.25	3	9,698	0.03%
2018/12/28	2	30.25	0	0.00	30.15	2	9,760	0.02%
2018/12/27	7	30.44	0	0.00	30.25	7	9,932	0.07%
2018/12/26	2	30.93	0	0.00	30.25	2	9,965	0.02%
2018/12/21	12	29.73	13	29.22	30.50	-1	10,443	-0.01%
2018/12/20	72	29.91	16	29.96	29.70	56	10,349	0.54%
2018/12/19	3	32.18	2	32.15	31.85	1	10,170	0.01%
2018/12/18	1	31.90	0	0.00	31.90	1	10,041	0.01%
2018/12/17	2	31.90	2	32.00	32.20	0	10,053	0.00%
2018/12/14	50	32.76	47	32.96	31.85	3	10,062	0.03%
2018/12/13	59	35.09	129	35.32	33.50	-70	9,881	-0.71%	大賣/
2018/12/12	1	32.20	1	32.25	32.60	0	8,813	0.00%
2018/12/11	5	31.86	0	0.00	32.00	5	8,820	0.06%
2018/12/10	1	30.75	8	30.84	30.70	-7	8,730	-0.08%
2018/12/07	7	31.80	5	31.82	31.80	2	8,751	0.02%
2018/12/06	2	31.15	1	31.35	31.70	1	8,775	0.01%
2018/12/05	1	32.85	5	33.00	32.70	-4	8,855	-0.05%
2018/12/04	8	33.55	0	0.00	33.45	8	8,873	0.09%
2018/12/03	6	33.43	16	32.69	33.50	-10	8,805	-0.11%
2018/11/30	4	31.90	2	31.95	31.70	2	8,545	0.02%
2018/11/29	8	31.92	3	32.20	31.50	5	8,644	0.06%
2018/11/28	7	31.76	0	0.00	31.80	7	8,697	0.08%
2018/11/27	0	0.00	10	32.17	32.40	-10	8,626	-0.12%
2018/11/26	4	30.89	5	30.96	31.45	-1	8,659	-0.01%
2018/11/23	4	30.88	7	29.97	29.85	-3	8,610	-0.03%
2018/11/22	5	31.73	14	31.64	31.50	-9	8,498	-0.11%
2018/11/21	5	31.40	2	32.05	32.25	3	8,561	0.04%
2018/11/20	4	31.59	25	31.65	31.60	-21	8,677	-0.24%
2018/11/19	11	31.98	0	0.00	32.00	11	8,643	0.13%
2018/11/16	3	31.68	12	31.65	32.00	-9	8,521	-0.11%
2018/11/15	0	0.00	16	30.66	30.40	-16	8,445	-0.19%
2018/11/14	1	30.25	10	29.91	30.40	-9	8,442	-0.11%
2018/11/13	28	28.55	19	28.83	29.30	9	8,313	0.11%
2018/11/12	3	28.87	3	28.87	28.20	0	8,185	0.00%
2018/11/09	8	27.66	4	28.08	28.30	4	8,118	0.05%
2018/11/08	10	27.90	9	27.90	27.90	1	8,008	0.01%
2018/11/07	0	0.00	2	25.23	25.40	-2	7,820	-0.03%
2018/11/06	11	25.02	3	25.15	24.95	8	7,996	0.10%
2018/11/05	1	26.25	4	25.98	26.05	-3	8,003	-0.04%
2018/11/02	20	26.45	0	0.00	26.30	20	8,026	0.25%
2018/11/01	2	25.30	2	25.20	25.30	0	7,918	0.00%
2018/10/30	0	0.00	2	23.50	23.50	-2	7,954	-0.03%
2018/10/29	0	0.00	1	22.70	22.95	-1	8,015	-0.01%
2018/10/26	6	22.34	7	22.81	22.55	-1	8,112	-0.01%
2018/10/25	10	22.57	9	22.34	22.45	1	8,115	0.01%
2018/10/24	2	23.43	2	23.68	24.00	0	8,016	0.00%
2018/10/23	8	23.93	3	23.85	23.85	5	8,147	0.06%
2018/10/22	5	23.80	5	24.15	24.40	0	8,349	0.00%
2018/10/19	1	23.10	9	23.62	23.90	-8	8,859	-0.09%
2018/10/18	5	23.45	3	23.67	23.55	2	8,974	0.02%
2018/10/17	11	24.20	6	24.49	23.70	5	8,998	0.06%
2018/10/16	5	24.42	3	24.62	24.50	2	8,949	0.02%
2018/10/15	1	24.50	4	24.69	24.50	-3	9,156	-0.03%
2018/10/12	2	23.73	4	23.98	24.00	-2	9,258	-0.02%
2018/10/11	1	23.60	4	23.78	23.60	-3	9,310	-0.03%
2018/10/09	1	26.50	2	26.55	26.20	-1	9,330	-0.01%
2018/10/08	5	26.48	3	26.88	26.65	2	9,758	0.02%
2018/10/04	2	27.90	1	27.90	28.00	1	10,587	0.01%
2018/10/03	2	28.15	0	0.00	28.20	2	11,209	0.02%
2018/10/02	10	30.06	3	28.95	28.95	7	11,130	0.06%
2018/10/01	1	31.55	3	31.73	31.50	-2	10,872	-0.02%
2018/09/28	10	31.79	6	31.80	31.30	4	10,923	0.04%
2018/09/27	6	31.76	4	31.91	31.80	2	10,889	0.02%
2018/09/26	3	32.05	8	31.86	32.05	-5	10,852	-0.05%
2018/09/25	3	31.30	2	31.50	31.30	1	10,826	0.01%
2018/09/21	1	31.00	0	0.00	31.05	1	10,816	0.01%
2018/09/20	0	0.00	1	31.60	31.55	-1	10,780	-0.01%
2018/09/19	3	31.50	1	31.60	31.30	2	10,761	0.02%
2018/09/18	4	31.94	4	32.23	32.00	0	10,667	0.00%
2018/09/17	2	32.05	1	32.20	32.00	1	10,634	0.01%
2018/09/14	2	31.80	7	31.97	32.50	-5	10,701	-0.05%
2018/09/13	6	31.56	2	31.80	31.65	4	10,654	0.04%
2018/09/12	31	31.16	1	31.25	31.00	30	10,627	0.28%
2018/09/11	24	31.21	2	31.38	31.95	22	10,650	0.21%
2018/09/07	0	0.00	2	33.65	33.30	-2	10,656	-0.02%
2018/09/05	3	34.30	2	34.53	34.50	1	10,714	0.01%
2018/09/04	33	35.79	7	35.43	36.00	26	10,692	0.24%
2018/09/03	2	36.35	1	36.15	35.80	1	10,587	0.01%
2018/08/31	20	37.18	5	37.25	36.70	15	10,639	0.14%
2018/08/30	0	0.00	1	36.30	36.20	-1	10,625	-0.01%
2018/08/29	15	35.94	0	0.00	35.70	15	10,814	0.14%
2018/08/28	4	34.96	6	35.66	35.50	-2	10,829	-0.02%
2018/08/27	2	35.65	8	35.48	35.15	-6	10,920	-0.05%
2018/08/24	3	33.77	0	0.00	33.80	3	10,953	0.03%
2018/08/23	4	34.19	73	34.04	34.10	-69	10,966	-0.63%
2018/08/22	36	33.85	30	33.97	33.75	6	10,906	0.06%
2018/08/21	21	34.67	60	34.98	35.40	-39	11,046	-0.35%
2018/08/20	30	35.75	31	34.98	34.50	-1	11,315	-0.01%
2018/08/17	83	36.56	0	0.00	36.00	83	11,326	0.73%
2018/08/16	5	36.79	1	37.25	36.65	4	11,348	0.04%
2018/08/15	6	37.93	3	38.10	37.90	3	11,589	0.03%
2018/08/14	4	36.20	0	0.00	36.85	4	12,134	0.03%
2018/08/13	2	36.30	19	35.27	35.50	-17	12,287	-0.14%
2018/08/10	9	38.01	3	38.60	37.55	6	12,187	0.05%
2018/08/09	4	39.03	0	0.00	38.60	4	12,281	0.03%
2018/08/08	1	39.00	0	0.00	38.60	1	12,387	0.01%
2018/08/07	3	38.52	1	38.70	38.85	2	12,422	0.02%
2018/08/02	5	38.20	6	37.88	37.65	-1	12,638	-0.01%
2018/08/01	0	0.00	4	39.55	39.10	-4	12,681	-0.03%
2018/07/31	13	39.36	11	38.85	39.25	2	12,843	0.02%
2018/07/30	0	0.00	21	39.73	38.85	-21	13,019	-0.16%
2018/07/27	17	40.38	12	40.00	40.05	5	12,973	0.04%
2018/07/26	26	40.24	11	40.10	40.70	15	12,803	0.12%
2018/07/25	3	39.15	7	38.69	37.90	-4	12,359	-0.03%
2018/07/24	5	38.30	1	38.10	38.30	4	12,307	0.03%
2018/07/23	6	37.92	3	37.93	37.60	3	12,360	0.02%
2018/07/20	12	37.97	11	38.61	38.35	1	12,460	0.01%
2018/07/19	8	37.26	14	37.39	37.15	-6	12,298	-0.05%
2018/07/18	1	38.55	0	0.00	37.80	1	12,405	0.01%
2018/07/17	4	38.41	6	38.61	38.90	-2	12,362	-0.02%
2018/07/16	27	38.46	2	38.53	38.65	25	12,343	0.20%
2018/07/12	6	37.62	23	37.50	37.55	-17	11,975	-0.14%
2018/07/11	9	36.22	46	36.90	37.15	-37	11,380	-0.33%
2018/07/10	0	0.00	3	32.52	33.80	-3	10,879	-0.03%
2018/07/09	2	31.05	0	0.00	31.25	2	10,996	0.02%
2018/07/06	1	32.15	0	0.00	31.20	1	11,464	0.01%
2018/07/05	0	0.00	18	32.26	32.25	-18	11,945	-0.15%
2018/07/04	0	0.00	1	32.85	32.70	-1	12,447	-0.01%
2018/07/03	9	32.69	44	32.27	32.10	-35	13,006	-0.27%
2018/06/28	0	0.00	27	33.81	33.70	-27	13,502	-0.20%
2018/06/27	1	33.05	0	0.00	32.90	1	13,814	0.01%
2018/06/25	1	33.95	2	34.53	33.80	-1	13,903	-0.01%
2018/06/22	11	33.68	1	33.95	33.20	10	13,990	0.07%
2018/06/19	32	34.29	17	34.06	33.75	15	14,119	0.11%
2018/06/15	5	35.34	0	0.00	35.20	5	14,158	0.04%
2018/06/14	1	35.15	32	35.00	34.85	-31	14,071	-0.22%
2018/06/13	2	35.25	5	35.60	34.70	-3	14,041	-0.02%
2018/06/12	7	35.64	3	35.87	35.45	4	14,084	0.03%
2018/06/11	1	35.40	10	36.10	35.40	-9	13,952	-0.06%
2018/06/08	10	35.85	2	36.00	35.85	8	13,940	0.06%
2018/06/07	5	35.31	1	35.30	35.20	4	13,820	0.03%
2018/06/06	8	36.11	1	36.55	35.70	7	13,746	0.05%
2018/06/05	6	36.05	2	35.95	35.75	4	13,586	0.03%
2018/06/04	3	36.68	11	36.84	36.30	-8	13,518	-0.06%
2018/06/01	2	36.20	5	35.53	36.20	-3	13,373	-0.02%
2018/05/31	3	34.90	0	0.00	34.25	3	13,216	0.02%
2018/05/30	13	34.41	1	34.55	34.40	12	13,214	0.09%
2018/05/29	18	35.64	18	35.81	35.20	0	13,382	0.00%
2018/05/28	18	34.77	4	34.86	34.90	14	13,185	0.11%
2018/05/23	27	34.11	24	34.10	34.05	3	12,805	0.02%
2018/05/22	16	34.27	18	34.96	35.20	-2	12,626	-0.02%
2018/05/21	14	31.26	32	31.74	32.00	-18	12,098	-0.15%
2018/05/18	5	30.74	7	31.41	30.60	-2	11,960	-0.02%
2018/05/17	21	31.33	2	31.83	30.85	19	11,992	0.16%
2018/05/16	6	31.73	0	0.00	31.50	6	12,003	0.05%
2018/05/15	0	0.00	3	32.10	31.90	-3	12,099	-0.02%
2018/05/14	3	31.75	6	32.13	31.75	-3	12,428	-0.02%
2018/05/11	7	31.69	0	0.00	31.50	7	12,508	0.06%
2018/05/10	4	32.03	17	32.14	32.20	-13	12,735	-0.10%
2018/05/09	10	31.27	6	31.53	31.40	4	13,108	0.03%
2018/05/08	4	31.84	10	31.54	31.55	-6	14,501	-0.04%
2018/05/07	18	31.91	0	0.00	31.20	18	14,808	0.12%
2018/05/04	3	33.32	15	33.59	33.10	-12	14,713	-0.08%
2018/05/02	18	33.36	4	33.20	33.00	14	14,712	0.10%
2018/04/30	0	0.00	6	33.15	33.05	-6	14,683	-0.04%
2018/04/26	7	33.07	1	34.65	32.00	6	15,227	0.04%
2018/04/25	1	34.60	3	34.57	34.50	-2	15,131	-0.01%
2018/04/24	10	34.49	16	34.29	34.00	-6	15,052	-0.04%
2018/04/23	6	34.39	10	34.90	33.60	-4	14,844	-0.03%
2018/04/20	3	35.02	1	35.05	34.65	2	14,749	0.01%
2018/04/19	2	35.03	2	35.20	35.00	0	14,655	0.00%
2018/04/18	1	34.90	1	35.90	34.70	0	14,658	0.00%
2018/04/17	5	35.80	1	37.30	35.50	4	14,648	0.03%
2018/04/16	1	37.60	6	37.14	37.60	-5	14,689	-0.03%
2018/04/13	9	36.00	6	36.21	36.30	3	14,611	0.02%
2018/04/12	34	36.30	25	36.45	36.20	9	14,567	0.06%
2018/04/11	27	37.47	16	38.26	35.30	11	14,156	0.08%
2018/04/10	38	38.67	30	38.50	38.20	8	13,821	0.06%
2018/04/09	76	41.71	16	43.05	40.50	60	13,502	0.44%
2018/04/03	20	47.08	12	45.23	45.00	8	13,180	0.06%
2018/04/02	2	49.00	2	48.95	48.95	0	12,886	0.00%
2018/03/31	3	50.47	8	50.40	49.80	-5	12,835	-0.04%
2018/03/30	7	49.46	28	49.83	50.00	-21	12,756	-0.16%
2018/03/28	1	49.00	2	48.88	48.90	-1	12,459	-0.01%
2018/03/27	19	49.38	71	49.68	49.85	-52	12,570	-0.41%
2018/03/26	0	0.00	10	48.53	48.40	-10	12,396	-0.08%
2018/03/23	20	47.00	0	0.00	47.00	20	12,330	0.16%
2018/03/22	0	0.00	21	48.50	48.55	-21	12,284	-0.17%
2018/03/21	33	48.93	10	49.13	48.50	23	12,226	0.19%
2018/03/20	0	0.00	13	47.47	47.60	-13	12,144	-0.11%
2018/03/19	2	47.18	6	47.18	46.90	-4	12,264	-0.03%
2018/03/16	6	46.27	12	46.48	47.10	-6	12,420	-0.05%
2018/03/15	1	45.45	1	45.45	45.25	0	12,521	0.00%
2018/03/13	0	0.00	2	45.93	46.00	-2	12,882	-0.02%
2018/03/12	1	45.80	11	46.55	45.60	-10	13,218	-0.08%
2018/03/09	2	45.60	64	45.73	45.95	-62	13,279	-0.47%
2018/03/08	5	44.48	6	45.24	44.60	-1	13,215	-0.01%
2018/03/07	23	44.99	19	44.50	44.15	4	13,213	0.03%
2018/03/06	28	45.28	29	45.42	45.50	-1	13,345	-0.01%
2018/03/05	0	0.00	1	44.35	44.30	-1	13,349	-0.01%
2018/03/02	44	44.65	0	0.00	44.55	44	13,462	0.33%
2018/03/01	50	46.12	0	0.00	46.10	50	13,309	0.38%
2018/02/26	5	47.95	0	0.00	47.60	5	13,472	0.04%
2018/02/23	1	48.15	20	48.05	47.80	-19	13,931	-0.14%
2018/02/22	17	48.54	2	48.45	48.10	15	14,128	0.11%
2018/02/21	3	48.97	24	49.53	50.50	-21	14,260	-0.15%
2018/02/12	3	46.13	1	46.95	46.15	2	14,596	0.01%
2018/02/09	22	45.95	10	47.20	46.50	12	15,312	0.08%
2018/02/08	1	47.75	1	48.60	47.50	0	16,522	0.00%
2018/02/07	3	48.38	2	48.60	49.00	1	17,249	0.01%
2018/02/06	38	46.53	12	46.59	46.50	26	17,155	0.15%
2018/02/05	34	47.84	0	0.00	48.50	34	16,883	0.20%
2018/02/02	19	50.27	12	50.53	49.70	7	16,783	0.04%
2018/02/01	25	52.85	32	53.14	51.40	-7	16,594	-0.04%
2018/01/31	33	55.77	33	56.00	53.10	0	16,249	0.00%
2018/01/30	8	53.84	34	53.55	53.10	-26	14,707	-0.18%
2018/01/29	0	0.00	13	50.66	51.50	-13	14,188	-0.09%
2018/01/25	10	50.41	6	51.82	49.50	4	14,094	0.03%
2018/01/24	8	50.34	1	50.90	51.20	7	14,062	0.05%
2018/01/23	13	51.22	13	53.85	50.30	0	14,143	0.00%
2018/01/22	24	52.10	8	52.68	53.40	16	13,899	0.12%
2018/01/19	3	48.55	1	48.10	48.80	2	13,640	0.01%
2018/01/16	1	48.05	0	0.00	48.15	1	13,914	0.01%
2018/01/15	1	48.70	5	48.87	48.60	-4	13,971	-0.03%
2018/01/12	5.2	50.58	39	50.71	49.95	-33.8	13,983	-0.24%
2018/01/11	0	0.00	3	49.45	49.45	-3	13,887	-0.02%
2018/01/10	2	48.48	16	48.78	49.40	-14	13,737	-0.10%
2018/01/09	6	46.79	13	46.63	46.90	-7	13,549	-0.05%
2018/01/08	4	47.10	4	47.49	47.50	0	13,458	0.00%
2018/01/05	0.8	46.25	3	46.17	46.30	-2.2	13,568	-0.02%
2018/01/04	3	45.90	0	0.00	45.80	3	13,668	0.02%
2018/01/03	1	45.90	2	45.48	46.35	-1	13,721	-0.01%
2018/01/02	25	46.14	8	46.79	45.55	17	13,633	0.12%