至上 (8112)-元大-太平券商分點個股進出

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

至上

(8112)

可現股當沖

股價
81.1
漲跌
▼2.3
漲幅
-2.76%
成交量
12,446張
產業
上市電子通路類股▲0.94%
861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

至上 (8112)籌碼相關－元大-太平券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-太平券商分點個股進出
元大-太平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
2024/05/23	20.8	80.78	6	81.20	81.10	14.8	15,841	0.09%
2024/05/22	11.3	83.80	1	83.70	83.40	10.3	15,719	0.07%
2024/05/21	5	85.08	5	85.08	84.50	0	15,663	0.00%
2024/05/20	5	85.08	3	85.43	85.20	2	15,613	0.01%
2024/05/17	2	84.75	12.6	84.92	85.30	-10.5	15,743	-0.07%
2024/05/16	8.1	84.25	15.3	84.78	84.60	-7.2	15,791	-0.05%
2024/05/15	15.2	83.20	9	83.30	82.70	6.2	15,634	0.04%
2024/05/14	6	80.53	3.4	80.34	80.20	2.6	15,390	0.02%
2024/05/13	8.2	79.75	15.3	79.62	80.20	-7	15,213	-0.05%
2024/05/10	45.8	78.41	38.1	78.24	79.10	7.7	14,908	0.05%
2024/05/09	56.7	85.72	1.3	85.52	85.50	55.4	14,073	0.39%
2024/05/08	13	93.02	10	92.97	95.00	3	13,683	0.02%
2024/05/07	7	94.64	16.1	95.96	96.60	-9.1	13,434	-0.07%
2024/05/06	25	96.43	41	97.90	95.90	-16	13,192	-0.12%
2024/05/03	70.1	95.47	55.6	94.45	93.90	14.5	12,777	0.11%
2024/05/02	11	92.07	8.4	90.57	93.40	2.6	12,360	0.02%
2024/04/30	17.5	88.71	14.2	88.02	88.20	3.3	12,058	0.03%
2024/04/29	19.1	87.60	16.1	87.26	87.80	2.9	11,962	0.02%
2024/04/26	2.1	84.90	20	84.90	85.10	-18	11,860	-0.15%
2024/04/25	3	84.37	9	84.47	84.00	-6	11,859	-0.05%
2024/04/24	25	84.26	25	85.08	85.10	0	11,984	0.00%
2024/04/22	6.5	80.88	2	80.90	80.80	4.5	12,137	0.04%
2024/04/19	9.1	82.33	7.3	81.57	81.90	1.8	12,135	0.01%
2024/04/18	6.3	83.76	0	0.00	83.20	6.3	11,973	0.05%
2024/04/17	29.3	83.93	14.1	84.59	84.00	15.2	11,941	0.13%
2024/04/16	16.3	83.22	28	83.43	82.90	-11.7	11,834	-0.10%
2024/04/15	3.2	85.75	21.1	84.95	85.90	-17.9	11,654	-0.15%
2024/04/12	35	86.39	16	87.63	86.60	19	11,465	0.17%
2024/04/11	41	83.97	33.2	84.82	85.20	7.8	11,171	0.07%
2024/04/10	69.3	84.04	86.5	83.32	82.10	-17.3	10,944	-0.16%
2024/04/09	50.8	82.47	55	83.08	83.50	-4.3	10,705	-0.04%
2024/04/08	40	77.52	25.5	78.40	78.50	14.5	10,139	0.14%
2024/04/03	21	74.25	6	74.40	74.80	15	9,939	0.15%
2024/04/02	6	74.75	2.3	74.81	74.80	3.7	9,974	0.04%
2024/04/01	6	73.20	4	73.18	73.60	2	10,070	0.02%
2024/03/29	7.1	73.06	1	72.80	72.80	6.1	10,095	0.06%
2024/03/28	1	74.80	0.3	74.66	74.00	0.7	10,153	0.01%
2024/03/27	0.1	73.11	1.2	74.18	74.00	-1.1	10,307	-0.01%
2024/03/26	9.1	73.54	10	73.44	73.70	-0.9	10,381	-0.01%
2024/03/25	9	75.20	4	75.68	75.40	5	10,358	0.05%
2024/03/22	18	74.62	11.3	74.77	75.60	6.7	10,620	0.06%
2024/03/21	23.9	73.85	47.1	75.93	77.00	-23.3	10,519	-0.22%
2024/03/20	4	71.79	14	71.79	71.70	-10	10,233	-0.10%
2024/03/19	34	72.95	46.3	72.59	72.10	-12.3	10,525	-0.12%
2024/03/18	1	69.80	4	69.28	70.10	-3	10,986	-0.03%
2024/03/15	2	67.60	1	67.50	68.10	1	11,822	0.01%
2024/03/14	1.1	67.24	0.5	67.50	67.40	0.6	12,565	0.00%
2024/03/13	16.4	68.43	10	70.41	68.40	6.4	13,150	0.05%
2024/03/12	8.3	69.57	30	70.55	69.60	-21.7	12,989	-0.17%
2024/03/11	16	68.82	2.3	68.59	68.60	13.7	12,537	0.11%
2024/03/08	7.2	67.20	10.5	68.11	66.80	-3.3	12,335	-0.03%
2024/03/07	36.2	68.86	17.9	68.65	67.50	18.3	12,051	0.15%
2024/03/06	7.4	66.10	106.1	65.56	66.90	-98.7	11,467	-0.86%	大賣/
2024/03/05	81.3	64.87	77.3	65.10	64.40	4	11,470	0.03%
2024/03/04	5	64.08	9.4	64.39	64.00	-4.4	11,550	-0.04%
2024/02/29	6.1	63.07	3.2	62.99	62.40	2.9	11,336	0.03%
2024/02/27	0	62.00	0	0.00	61.70	0	11,206	0.00%
2024/02/26	1	61.90	0	0.00	62.30	1	11,166	0.01%
2024/02/23	6	63.83	11	63.78	63.10	-5	11,113	-0.04%
2024/02/22	2	63.30	7.1	63.06	63.20	-5.1	11,086	-0.05%
2024/02/21	5.3	63.61	14	63.42	63.20	-8.7	11,063	-0.08%
2024/02/20	26.3	65.04	12.1	65.31	63.60	14.2	11,038	0.13%
2024/02/19	10.3	64.46	8.1	64.45	64.80	2.2	10,812	0.02%
2024/02/16	2	62.40	4	62.25	62.70	-2	10,652	-0.02%
2024/02/15	6	61.67	0	0.00	61.90	6	10,601	0.06%
2024/02/05	0	0.00	2.1	61.14	60.90	-2.1	10,572	-0.02%
2024/02/02	2.1	60.65	3	60.80	60.80	-0.9	10,572	-0.01%
2024/02/01	2	60.90	1	61.00	61.10	1	10,591	0.01%
2024/01/31	1	60.30	1	60.10	60.20	0	10,583	0.00%
2024/01/30	1.9	60.30	2.6	60.26	60.10	-0.7	10,621	-0.01%
2024/01/29	0	0.00	1	60.80	60.90	-1	10,612	-0.01%
2024/01/26	0.1	60.40	0.3	60.30	60.30	-0.2	10,621	0.00%
2024/01/25	1.2	60.30	1	60.30	60.20	0.2	10,653	0.00%
2024/01/24	2.1	61.67	2	62.10	61.30	0.1	10,710	0.00%
2024/01/23	1	61.70	2	61.85	61.70	-1	10,759	-0.01%
2024/01/22	2.5	61.70	3	62.23	62.50	-0.5	10,750	0.00%
2024/01/19	4	60.93	5	60.98	60.90	-1	10,686	-0.01%
2024/01/18	4.4	61.11	18.4	61.33	60.70	-14	10,683	-0.13%
2024/01/17	15.2	64.15	10.2	63.91	63.90	5	10,517	0.05%
2024/01/16	5	63.34	4	63.10	63.70	1	10,256	0.01%
2024/01/15	12.5	63.02	7	62.61	63.00	5.5	10,200	0.05%
2024/01/12	3	61.57	6	61.75	61.50	-3	10,128	-0.03%
2024/01/11	0	0.00	1	61.00	61.30	-1	10,142	-0.01%
2024/01/10	4.3	61.16	0	0.00	61.10	4.3	10,148	0.04%
2024/01/09	2.2	60.90	4	61.05	61.30	-1.8	10,148	-0.02%
2024/01/08	1	60.51	0.3	60.80	61.10	0.7	10,164	0.01%
2024/01/05	13.7	61.69	15.3	61.48	61.00	-1.6	10,189	-0.02%
2024/01/04	3	61.00	1	61.10	61.30	2	10,082	0.02%
2024/01/03	3	60.90	2.5	60.88	60.80	0.5	10,060	0.01%
2024/01/02	2	61.25	3	60.83	61.10	-1	10,074	-0.01%
2023/12/29	9	60.21	4	60.43	60.50	5	10,050	0.05%
2023/12/28	18.1	59.67	14.1	60.19	59.70	4	10,007	0.04%
2023/12/27	9.5	60.51	2	60.35	60.30	7.5	10,084	0.07%
2023/12/26	1.2	59.39	0	0.00	59.70	1.2	9,984	0.01%
2023/12/25	2.1	58.66	1	58.70	59.00	1.1	9,956	0.01%
2023/12/22	25	60.15	26	59.77	59.90	-1	9,845	-0.01%
2023/12/21	11.1	59.69	8.1	59.98	60.00	3	9,801	0.03%
2023/12/20	10	61.00	3	61.17	60.80	7	9,808	0.07%
2023/12/19	60.2	61.85	9	61.51	61.30	51.2	9,707	0.53%
2023/12/18	16.1	66.32	31.2	67.45	65.10	-15.1	9,440	-0.16%
2023/12/15	40.5	68.70	15.5	69.43	68.00	25	9,308	0.27%
2023/12/14	88.3	71.24	43	71.06	71.10	45.3	9,309	0.49%
2023/12/13	53	72.16	85	71.28	71.50	-32	8,959	-0.36%
2023/12/12	110	69.49	94.2	69.12	68.90	15.8	8,387	0.19%	大買/
2023/12/11	62	65.93	60.7	67.40	68.30	1.3	7,654	0.02%
2023/12/08	33.5	59.56	35.2	60.36	62.10	-1.6	6,960	-0.02%
2023/12/07	0	0.00	3.1	56.53	56.50	-3.1	6,457	-0.05%
2023/12/06	2	55.80	1	55.90	55.80	1	6,522	0.02%
2023/12/05	2	55.50	5	55.52	55.90	-3	6,865	-0.04%
2023/12/04	2	56.35	15	56.39	55.90	-13	7,563	-0.17%
2023/12/01	1	55.70	3	56.07	55.90	-2	8,376	-0.02%
2023/11/30	17	56.23	13	56.35	55.90	4	8,432	0.05%
2023/11/29	13.3	55.85	11.5	55.71	55.70	1.8	8,175	0.02%
2023/11/28	0	53.40	0	0.00	53.60	0	7,944	0.00%
2023/11/27	1	53.20	0	0.00	53.20	1	8,023	0.01%
2023/11/24	0.2	53.40	14	53.43	53.20	-13.8	8,068	-0.17%
2023/11/22	2.1	53.70	12	53.83	53.30	-10	8,151	-0.12%
2023/11/21	0	0.00	2	54.30	54.40	-2	8,222	-0.02%
2023/11/20	11	54.49	1	54.40	54.40	10	8,278	0.12%
2023/11/17	2	53.60	9.6	53.24	53.40	-7.6	8,290	-0.09%
2023/11/16	1	53.00	3	53.17	53.50	-2	8,289	-0.02%
2023/11/15	2	53.45	0	0.00	53.30	2	8,305	0.02%
2023/11/14	2	53.60	1	53.60	53.60	1	8,334	0.01%
2023/11/13	5.3	53.60	6	53.23	53.20	-0.7	8,409	-0.01%
2023/11/10	4	53.68	6	53.52	53.60	-2	8,459	-0.02%
2023/11/09	4.1	54.23	0	0.00	54.10	4.1	8,586	0.05%
2023/11/08	3	54.50	1	55.30	54.90	2	8,686	0.02%
2023/11/07	9.2	54.36	0	0.00	54.30	9.2	9,019	0.10%
2023/11/06	0	0.00	1.1	55.30	55.20	-1.1	9,309	-0.01%
2023/11/03	2	55.90	3	56.40	55.40	-1	9,327	-0.01%
2023/11/02	14	55.98	4.1	56.49	55.90	9.9	9,323	0.11%
2023/11/01	5	56.02	2.1	55.86	56.20	2.9	9,300	0.03%
2023/10/31	4.1	55.55	1	55.70	55.60	3.1	9,213	0.03%
2023/10/30	0	0.00	8.1	54.85	55.40	-8.1	9,174	-0.09%
2023/10/27	1	54.40	0	0.00	54.30	1	9,179	0.01%
2023/10/26	5.2	53.67	6	53.85	53.80	-0.8	9,232	-0.01%
2023/10/25	0	0.00	1	55.10	54.90	-1	9,232	-0.01%
2023/10/24	2	55.20	2	54.75	55.30	0	9,315	0.00%
2023/10/23	1	54.60	6	54.42	54.90	-5	9,409	-0.05%
2023/10/20	7.5	54.80	3	54.00	54.20	4.5	9,481	0.05%
2023/10/19	0	0.00	0.2	54.50	54.60	-0.2	9,479	0.00%
2023/10/18	4	52.50	3.8	52.81	52.80	0.2	9,452	0.00%
2023/10/17	5	53.60	0	0.00	53.60	5	9,445	0.05%
2023/10/16	4	53.30	16	53.27	53.40	-12	9,528	-0.13%
2023/10/13	1	54.20	8	54.13	54.30	-7	9,581	-0.07%
2023/10/12	2.1	55.65	2	55.60	55.60	0.1	9,622	0.00%
2023/10/11	1	56.00	2	56.10	55.40	-1	9,790	-0.01%
2023/10/06	2.1	55.18	3	55.63	56.00	-0.9	9,756	-0.01%
2023/10/05	3	56.70	1.1	55.95	55.90	1.9	9,667	0.02%
2023/10/04	10	56.29	3	56.20	56.40	7	9,596	0.07%
2023/10/03	3	56.87	13	56.25	56.10	-10	9,560	-0.10%
2023/10/02	11	55.71	12	54.93	55.30	-1	9,442	-0.01%
2023/09/28	5	54.88	4	54.88	55.10	1	9,527	0.01%
2023/09/27	1	55.30	0	0.00	55.00	1	9,598	0.01%
2023/09/26	3.1	55.67	10	54.50	54.60	-6.9	9,605	-0.07%
2023/09/25	7	55.00	8.4	55.03	55.30	-1.4	9,481	-0.01%
2023/09/22	5	53.44	7	53.61	54.40	-2	9,348	-0.02%
2023/09/21	1	54.00	1.4	54.29	53.80	-0.4	9,299	0.00%
2023/09/20	11	54.22	15	54.44	54.10	-4	9,202	-0.04%
2023/09/19	18	55.17	8.3	55.12	54.80	9.7	9,020	0.11%
2023/09/18	10	54.50	7.2	54.68	54.40	2.8	8,707	0.03%
2023/09/15	6.3	53.94	4.3	54.29	54.10	2	8,549	0.02%
2023/09/14	29	54.32	37.2	53.60	53.20	-8.2	8,319	-0.10%
2023/09/13	11	52.76	18.3	52.66	52.70	-7.3	8,029	-0.09%
2023/09/12	13	51.12	7.1	51.84	51.80	5.9	7,828	0.08%
2023/09/11	0.4	50.77	1.3	50.50	50.60	-1	7,656	-0.01%
2023/09/08	21	51.25	25	51.41	51.10	-4	7,604	-0.05%
2023/09/07	25.6	51.78	14	51.45	50.40	11.6	7,266	0.16%
2023/09/06	21.7	53.04	32.1	53.45	55.20	-10.4	6,606	-0.16%
2023/09/05	16	49.76	14	49.36	50.20	2	5,774	0.03%
2023/09/01	2	48.20	0	0.00	48.20	2	5,771	0.03%
2023/08/31	3.2	47.70	2	48.05	48.20	1.2	5,764	0.02%
2023/08/30	6	48.77	0.1	48.80	48.20	5.9	5,726	0.10%
2023/08/29	1.1	48.76	1	49.35	49.20	0.1	5,728	0.00%
2023/08/28	4	49.80	2.1	49.40	49.25	1.9	5,701	0.03%
2023/08/25	4	50.01	5	49.96	49.85	-1	5,664	-0.02%
2023/08/24	2.2	49.19	2	49.40	49.10	0.2	5,566	0.00%
2023/08/23	6.1	50.33	11	49.94	49.75	-5	5,486	-0.09%
2023/08/22	10	49.85	0.1	49.95	49.55	9.9	5,441	0.18%
2023/08/18	3	50.33	13.4	49.86	49.65	-10.4	5,364	-0.19%
2023/08/17	12.4	50.07	3.1	49.91	50.40	9.3	5,300	0.17%
2023/08/16	6	48.68	12	48.93	48.95	-6	5,211	-0.12%
2023/08/15	13.1	48.73	15	49.20	49.25	-1.9	5,131	-0.04%
2023/08/14	5.2	50.32	7	50.60	49.95	-1.8	5,014	-0.04%
2023/08/11	20	51.26	31.2	50.72	51.20	-11.1	4,888	-0.23%
2023/08/10	38.2	49.94	31	50.32	49.35	7.1	4,537	0.16%
2023/08/09	0.1	48.85	3.4	48.99	49.20	-3.3	4,205	-0.08%
2023/08/08	3	48.57	7	48.68	48.60	-4	4,182	-0.10%
2023/08/07	3	48.15	12.3	48.62	48.35	-9.3	4,176	-0.22%
2023/08/02	0	0.00	1.3	48.09	47.40	-1.3	4,158	-0.03%
2023/08/01	4.1	47.41	3	47.20	47.90	1.1	4,129	0.03%
2023/07/31	0.2	48.50	1	48.85	48.30	-0.8	4,092	-0.02%
2023/07/28	0	0.00	4.2	48.96	49.05	-4.2	4,033	-0.10%
2023/07/27	11.2	49.53	8	49.91	49.30	3.2	3,992	0.08%
2023/07/26	29	49.63	7.3	49.75	49.85	21.7	3,900	0.56%
2023/07/25	2.2	49.13	0.1	48.95	49.05	2.1	3,774	0.06%
2023/07/24	0.2	48.49	2.2	48.71	48.55	-2	3,672	-0.05%
2023/07/21	1	48.30	10	48.22	48.40	-9	3,631	-0.25%
2023/07/20	2	48.09	0	0.00	48.30	2	3,602	0.06%
2023/07/19	1.2	47.81	2.1	48.47	47.95	-0.9	3,545	-0.02%
2023/07/18	0.2	47.83	18.1	48.06	47.95	-17.8	3,462	-0.51%
2023/07/17	8.2	46.63	0	0.00	47.00	8.2	3,335	0.24%
2023/07/14	11	47.55	16	47.03	47.40	-5	3,225	-0.16%
2023/07/13	1	43.70	0	0.00	43.85	1	3,018	0.03%
2023/07/11	2	43.15	0	0.00	43.10	2	2,999	0.07%
2023/07/10	3.1	42.59	0	0.00	42.20	3.1	2,993	0.10%
2023/07/07	7.1	43.42	2	43.25	43.40	5.1	2,960	0.17%
2023/07/06	13	44.45	7	44.49	44.20	6	2,919	0.21%
2023/07/05	21.1	48.49	2	48.48	48.35	19.1	2,745	0.69%
2023/07/04	4	48.54	0	0.00	48.80	4	2,626	0.15%
2023/07/03	1	48.90	2	48.75	48.85	-1	2,570	-0.04%
2023/06/30	1	48.40	0	0.00	48.40	1	2,544	0.04%
2023/06/28	11	48.79	0	0.00	48.80	11	2,460	0.45%
2023/06/27	0.1	48.35	5	48.60	48.20	-4.9	2,449	-0.20%
2023/06/21	1.1	48.67	0	0.00	48.85	1.1	2,433	0.05%
2023/06/20	2	48.55	0	0.00	48.25	2	2,405	0.08%
2023/06/16	5.1	48.99	1	48.80	48.90	4.1	2,470	0.17%
2023/06/15	1	49.90	0	0.00	49.95	1	2,456	0.04%
2023/06/14	0	0.00	15.2	50.19	50.40	-15.2	2,548	-0.60%
2023/06/13	6	49.73	5	49.65	49.60	1	2,519	0.04%
2023/06/12	1	49.20	2	49.40	49.90	-1	2,567	-0.04%
2023/06/09	3.1	49.16	0.1	49.30	49.45	3	2,587	0.12%
2023/06/08	1	49.45	13	49.48	49.50	-12	2,633	-0.46%
2023/06/07	3.2	49.08	1.1	49.10	49.15	2.1	2,732	0.08%
2023/06/06	3	47.73	3	47.97	48.15	0	2,785	0.00%
2023/06/05	1.1	48.35	4	48.40	48.00	-3	2,788	-0.11%
2023/06/02	6.1	47.54	1.1	47.65	47.70	5	2,794	0.18%
2023/06/01	1	46.70	1	46.65	46.75	0	2,843	0.00%
2023/05/31	0.1	46.00	0	0.00	46.25	0.1	3,021	0.00%
2023/05/30	2	46.13	3	46.05	46.05	-1	3,223	-0.03%
2023/05/29	1	46.25	1	46.25	46.30	0	3,236	0.00%
2023/05/26	0	0.00	4	45.75	45.75	-4	3,224	-0.12%
2023/05/25	0	0.00	6	45.65	45.65	-6	3,232	-0.19%
2023/05/22	11	45.80	0	0.00	45.80	11	3,230	0.34%
2023/05/19	2	45.48	1	45.60	45.60	1	3,216	0.03%
2023/05/18	1	45.05	1	45.35	45.45	0	3,196	0.00%
2023/05/17	0	0.00	1.1	45.14	45.05	-1.1	3,152	-0.04%
2023/05/16	1	44.85	0	0.00	44.65	1	3,114	0.03%
2023/05/15	0	0.00	1	44.95	44.80	-1	3,096	-0.03%
2023/05/11	0	0.00	2	44.78	44.75	-2	3,058	-0.07%
2023/05/10	0	0.00	8	44.42	44.90	-8	3,077	-0.26%
2023/05/09	1	44.10	2	44.20	44.30	-1	3,029	-0.03%
2023/05/08	2	44.45	3	44.55	44.55	-1	3,019	-0.03%
2023/05/05	1	44.55	1	44.65	44.65	0	3,018	0.00%
2023/05/02	0	0.00	1	43.60	43.50	-1	2,998	-0.03%
2023/04/28	2	43.58	0	0.00	43.40	2	2,987	0.07%
2023/04/25	0	0.00	6	43.35	43.05	-6	2,946	-0.20%
2023/04/24	1	43.40	0	0.00	43.55	1	2,927	0.03%
2023/04/21	0	0.00	9	44.00	43.45	-9	2,916	-0.31%
2023/04/20	0	0.00	0	44.35	44.25	0	2,889	0.00%
2023/04/19	0	0.00	1	44.45	44.35	-1	2,891	-0.03%
2023/04/17	0	0.00	1	44.55	44.70	-1	2,903	-0.03%
2023/04/13	2	44.53	0	0.00	44.20	2	2,864	0.07%
2023/04/12	0.1	44.75	0	0.00	44.60	0.1	2,835	0.00%
2023/04/10	2	44.73	0	0.00	44.65	2	2,780	0.07%
2023/04/07	8.5	45.28	0	0.00	45.10	8.5	2,753	0.31%
2023/04/06	0	44.85	0	0.00	45.00	0	2,714	0.00%
2023/03/31	0	44.20	1	44.30	44.55	-1	2,681	-0.04%
2023/03/29	0	0.00	1	43.90	43.90	-1	2,601	-0.04%
2023/03/28	2	43.73	0	0.00	43.75	2	2,596	0.08%
2023/03/27	5.5	43.82	0	0.00	43.95	5.5	2,572	0.21%
2023/03/24	3	43.85	0.4	43.80	43.75	2.6	2,562	0.10%
2023/03/22	2	43.88	1.1	43.85	43.80	0.9	2,522	0.03%
2023/03/21	1	43.60	0	0.00	43.60	1	2,472	0.04%
2023/03/20	0	0.00	9	42.80	42.85	-9	2,388	-0.38%
2023/03/17	0	43.00	0	0.00	43.20	0	2,322	0.00%
2023/03/16	0	43.00	0	0.00	42.80	0	2,195	0.00%
2023/03/15	2	43.03	13	42.86	42.85	-11	2,171	-0.51%
2023/03/14	0	0.00	6	42.87	42.75	-6	2,080	-0.29%
2023/03/13	1	42.20	10	42.82	42.95	-9	1,994	-0.45%
2023/03/10	8	42.72	75	42.52	42.60	-67	1,881	-3.56%
2023/03/09	45	42.30	13	42.43	42.20	32	1,739	1.84%
2023/03/08	11	41.12	53	41.20	41.15	-42	1,593	-2.64%
2023/03/07	57	40.96	1	41.00	41.00	56	1,553	3.60%
2023/03/06	58.4	41.45	58	41.41	41.45	0.4	1,494	0.03%
2023/03/03	46	42.43	72	42.21	42.75	-26	1,384	-1.88%
2023/03/02	90	40.97	14	40.95	41.35	76	1,175	6.46%
2023/02/24	2	38.48	1	38.50	38.60	1	933	0.11%
2023/02/23	3	38.60	0.5	38.66	38.65	2.5	920	0.27%
2023/02/21	0	0.00	1.1	38.35	38.60	-1.1	907	-0.12%
2023/02/20	1	37.95	0.1	38.15	38.25	0.9	905	0.10%
2023/02/17	1	37.75	0	37.95	37.85	1	903	0.11%
2023/02/14	0	0.00	0.2	37.78	37.70	-0.2	938	-0.02%
2023/02/08	2	37.38	0	0.00	37.45	2	968	0.21%
2023/02/03	4	38.20	0	0.00	38.30	4	920	0.43%
2023/01/30	1	37.45	1	37.60	37.60	0	869	0.00%
2023/01/12	0	0.00	2	37.00	36.90	-2	866	-0.23%
2023/01/10	0	0.00	1	37.10	37.10	-1	873	-0.11%
2023/01/09	1	37.10	3	37.00	37.15	-2	874	-0.23%
2023/01/05	1	36.85	1	37.20	36.85	0	894	0.00%
2023/01/04	2	36.20	2	36.15	36.20	0	878	0.00%
2022/12/22	3	35.65	0	0.00	35.80	3	964	0.31%
2022/12/16	0	0.00	3	36.05	35.85	-3	1,044	-0.29%
2022/12/14	1	36.70	0	0.00	36.50	1	1,048	0.10%
2022/12/08	3	36.35	0	0.00	36.55	3	1,114	0.27%
2022/12/07	1	36.31	0	0.00	36.40	1	1,132	0.09%
2022/12/06	1	37.50	2	37.85	37.50	-1	1,123	-0.09%
2022/12/02	1	38.05	1	38.00	38.00	0	1,142	0.00%
2022/11/30	1	37.70	0	0.00	37.95	1	1,163	0.09%
2022/11/25	1	37.20	0	0.00	36.95	1	1,184	0.08%
2022/11/21	1	36.65	2	36.60	36.55	-1	1,219	-0.08%
2022/11/15	0.6	36.50	1	36.60	36.70	-0.4	1,228	-0.03%
2022/11/10	1.2	36.06	5	36.05	36.30	-3.8	1,244	-0.31%
2022/11/08	1	35.60	0	0.00	35.60	1	1,247	0.08%
2022/11/07	2	35.20	0	0.00	35.20	2	1,263	0.16%
2022/11/01	0	0.00	2	33.60	33.85	-2	1,291	-0.15%
2022/10/31	2.2	33.31	0	0.00	33.15	2.2	1,299	0.17%
2022/10/27	0	0.00	2	33.00	33.35	-2	1,343	-0.15%
2022/10/25	1	32.75	0	0.00	32.75	1	1,369	0.07%
2022/10/21	1	33.25	1	33.05	33.05	0	1,383	0.00%
2022/10/18	1	32.95	0	0.00	33.60	1	1,405	0.07%
2022/10/17	0	32.55	8	32.64	33.05	-8	1,421	-0.56%
2022/10/14	8	33.28	1.7	33.18	33.30	6.3	1,460	0.43%
2022/10/03	0	33.90	0	0.00	34.15	0	1,888	0.00%
2022/09/29	3	33.55	0	0.00	33.55	3	1,939	0.15%
2022/09/28	1.1	33.07	0	0.00	33.05	1.1	1,970	0.06%
2022/09/26	1.1	34.25	0	0.00	34.05	1.1	1,989	0.06%
2022/09/23	1	35.70	0	0.00	35.45	1	2,014	0.05%
2022/09/21	0.1	36.20	0	0.00	36.00	0.1	2,039	0.00%
2022/09/20	1	36.20	1	36.20	36.35	0	2,026	0.00%
2022/09/19	1	36.10	0	0.00	36.10	1	2,044	0.05%
2022/09/16	2	36.80	0	0.00	36.45	2	2,062	0.10%
2022/09/15	2	36.85	0	0.00	36.70	2	2,064	0.10%
2022/09/07	1.1	35.61	1	35.60	35.65	0.1	2,111	0.00%
2022/09/06	0.1	36.60	0.3	36.55	36.45	-0.3	2,094	-0.01%
2022/09/01	0	0.00	1	37.20	37.20	-1	2,096	-0.05%
2022/08/31	2	37.70	0	0.00	37.65	2	2,086	0.10%
2022/08/30	2	38.03	0	0.00	37.95	2	2,076	0.10%
2022/08/29	1	37.30	3	37.45	37.85	-2	2,082	-0.10%
2022/08/26	0.1	38.25	0	0.00	38.10	0.1	2,069	0.00%
2022/08/25	1	38.45	0	0.00	38.15	1	2,067	0.05%
2022/08/23	1	38.00	0	0.00	38.05	1	2,081	0.05%
2022/08/19	1	38.30	2	38.45	38.30	-1	2,101	-0.05%
2022/08/18	0	38.30	0	0.00	38.30	0	2,089	0.00%
2022/08/16	1.1	38.51	1	38.35	38.50	0.1	2,077	0.00%
2022/08/12	0.8	38.50	5	38.39	38.70	-4.2	2,076	-0.20%
2022/08/11	1	37.70	0	0.00	37.75	1	2,058	0.05%
2022/08/10	0	37.25	0	0.00	37.10	0	2,062	0.00%
2022/08/05	2	36.65	1	36.70	36.70	1	2,114	0.05%
2022/08/04	1.1	36.49	0	0.00	36.65	1.1	2,127	0.05%
2022/08/03	2	36.78	1	37.15	36.95	1	2,122	0.05%
2022/08/02	0	37.40	0	0.00	37.30	0	2,144	0.00%
2022/07/27	2	36.80	0	0.00	36.95	2	2,241	0.09%
2022/07/26	2	36.75	0	36.80	36.80	2	2,236	0.09%
2022/07/22	10	37.43	0	0.00	37.30	10	2,262	0.44%
2022/07/20	2	36.30	0	0.00	35.95	2	2,304	0.09%
2022/07/19	0.1	35.60	1	35.55	35.50	-0.9	2,309	-0.04%
2022/07/18	1	34.25	0	0.00	34.70	1	2,316	0.04%
2022/07/15	2.3	33.89	0	0.00	34.05	2.3	2,305	0.10%
2022/07/14	2.1	34.55	0	0.00	34.45	2.1	2,277	0.09%
2022/07/13	2	38.73	2	38.50	38.70	0	2,180	0.00%
2022/07/12	0.2	38.05	0	0.00	37.80	0.2	2,130	0.01%
2022/07/11	7.1	39.17	0	0.00	39.20	7.1	2,083	0.34%
2022/07/08	1	40.90	0	0.00	40.90	1	2,032	0.05%
2022/07/07	1	39.90	0	0.00	40.05	1	2,004	0.05%
2022/07/05	1	39.85	2	40.05	40.45	-1	2,055	-0.05%
2022/07/04	1	40.00	0	0.00	39.85	1	2,061	0.05%
2022/07/01	0.3	40.55	0	0.00	39.90	0.3	2,113	0.02%
2022/06/30	0.1	42.08	0	0.00	42.05	0.1	2,074	0.01%
2022/06/29	0	0.00	7	43.35	43.30	-7	2,064	-0.34%
2022/06/27	0.1	44.10	0	0.00	44.30	0.1	2,139	0.00%
2022/06/22	0	0.00	2	43.85	43.55	-2	2,255	-0.09%
2022/06/21	9	44.71	4	44.60	45.05	5	2,270	0.22%
2022/06/20	0.1	44.35	0	0.00	43.95	0.1	2,590	0.00%
2022/06/16	4	46.93	0	0.00	46.50	4	2,620	0.15%
2022/06/14	0	0.00	2	47.05	47.00	-2	2,845	-0.07%
2022/06/13	0	0.00	7.5	47.31	47.35	-7.5	2,893	-0.26%
2022/06/10	0	0.00	2	47.83	48.05	-2	2,937	-0.07%
2022/06/09	0	0.00	4	48.25	48.15	-4	2,978	-0.13%
2022/06/08	7	48.35	3	48.30	48.30	4	3,028	0.13%
2022/06/07	0.3	48.50	0	0.00	48.50	0.3	3,097	0.01%
2022/06/01	1.2	48.26	0	0.00	48.25	1.2	3,443	0.03%
2022/05/25	1	47.80	0	0.00	48.10	1	3,742	0.03%
2022/05/23	0	0.00	2	48.08	48.05	-2	3,889	-0.05%
2022/05/19	3	47.03	10.6	47.05	47.60	-7.6	4,122	-0.18%
2022/05/18	0	0.00	2	47.68	47.90	-2	4,273	-0.05%
2022/05/17	2	46.83	2	47.20	47.40	0	5,272	0.00%
2022/05/16	1	46.25	1	46.30	46.35	0	5,858	0.00%
2022/05/13	7.1	46.55	0	0.00	46.90	7.1	5,964	0.12%
2022/05/12	4.8	46.56	4	46.46	46.25	0.8	5,997	0.01%
2022/05/11	0	0.00	4	47.00	46.60	-4	5,985	-0.07%
2022/05/09	2	47.30	5	47.24	46.90	-3	6,009	-0.05%
2022/05/05	0.3	46.80	0	0.00	46.80	0.3	5,946	0.01%
2022/05/03	5	45.92	1	46.00	46.05	4	6,005	0.07%
2022/04/29	1	45.85	0	0.00	46.25	1	6,041	0.02%
2022/04/27	0.6	45.30	0	0.00	45.15	0.6	6,080	0.01%
2022/04/26	3	46.68	0	0.00	46.15	3	6,086	0.05%
2022/04/25	0	0.00	1	47.25	47.15	-1	6,076	-0.02%
2022/04/22	3	48.88	0	0.00	48.80	3	6,049	0.05%
2022/04/20	1	48.20	0	0.00	48.20	1	6,095	0.02%
2022/04/18	0.1	47.70	0	0.00	47.55	0.1	6,145	0.00%
2022/04/15	2.6	48.23	0	0.00	48.15	2.6	6,147	0.04%
2022/04/14	0.7	49.02	0	0.00	48.70	0.7	6,173	0.01%
2022/04/13	0.1	49.20	0	0.00	49.10	0.1	6,196	0.00%
2022/04/12	2.1	48.71	1	48.75	48.25	1.1	6,291	0.02%
2022/04/11	1.2	49.38	2	49.15	49.15	-0.8	6,341	-0.01%
2022/04/08	0.1	50.50	0	0.00	50.40	0.1	6,382	0.00%
2022/04/07	0	50.50	1	50.80	50.40	-1	6,601	-0.01%
2022/04/06	2	51.65	0	0.00	51.70	2	6,758	0.03%
2022/04/01	0	52.00	0	0.00	52.00	0	6,918	0.00%
2022/03/31	2	52.40	1	52.30	52.00	1	6,928	0.01%
2022/03/29	3	52.40	3	52.30	52.20	0	6,968	0.00%
2022/03/28	1.7	51.08	1	51.20	51.80	0.7	6,918	0.01%
2022/03/25	3	51.10	1	51.40	51.20	2	6,894	0.03%
2022/03/24	0	0.00	3	51.63	51.80	-3	6,856	-0.04%
2022/03/23	11	51.42	1	51.20	51.40	10	6,850	0.15%
2022/03/18	1.2	51.42	0	0.00	51.30	1.2	6,581	0.02%
2022/03/17	0	0.00	4	51.38	51.30	-4	6,452	-0.06%
2022/03/15	0	0.00	1.1	51.33	51.10	-1.1	6,611	-0.02%
2022/03/11	0	0.00	1	52.70	52.60	-1	6,925	-0.01%
2022/03/10	2	52.20	0	0.00	52.40	2	6,905	0.03%
2022/03/09	2	50.20	5	50.50	51.40	-3	6,835	-0.04%
2022/03/08	7	50.04	8	50.96	49.85	-1	6,797	-0.01%
2022/03/07	6	51.97	3	52.57	51.70	3	6,688	0.04%
2022/03/04	0	0.00	10.2	54.38	54.00	-10.2	6,622	-0.15%
2022/03/03	10	54.78	6.3	54.28	54.30	3.8	6,613	0.06%
2022/03/02	0	53.70	0	0.00	53.70	0	6,526	0.00%
2022/03/01	0	0.00	9	53.59	53.70	-9	6,501	-0.14%
2022/02/25	2	53.20	2	52.90	53.10	0	6,451	0.00%
2022/02/24	1	52.80	4	52.40	52.70	-3	6,381	-0.05%
2022/02/23	3.2	53.39	0	0.00	53.30	3.2	6,349	0.05%
2022/02/22	1	52.50	13	52.60	52.30	-12	6,318	-0.19%
2022/02/21	2	53.00	3	53.40	53.20	-1	6,204	-0.02%
2022/02/18	12.2	53.13	7	53.17	53.60	5.2	6,091	0.09%
2022/02/17	184.1	55.89	172	53.77	53.90	12.1	5,972	0.20%	大買/大賣/
2022/02/16	25	53.82	18	53.09	54.70	7	4,980	0.14%
2022/02/15	4	50.30	6.1	50.68	50.70	-2.1	4,395	-0.05%
2022/02/14	1	49.79	3	49.53	49.65	-2	4,292	-0.05%
2022/02/11	2	49.40	0	0.00	49.50	2	4,274	0.05%
2022/02/08	0	49.20	1	48.95	49.05	-1	4,232	-0.02%
2022/01/24	1	48.60	12	48.90	48.55	-11	4,459	-0.25%
2022/01/21	1	49.20	0	0.00	49.15	1	4,479	0.02%
2022/01/20	2	49.21	1	49.65	50.00	1	4,462	0.02%
2022/01/19	1	49.85	5	50.19	49.75	-4	4,434	-0.09%
2022/01/18	1	50.50	3	50.57	50.70	-2	4,407	-0.05%
2022/01/17	1	50.00	1	50.00	50.00	0	4,376	0.00%
2022/01/14	0	0.00	4	49.25	49.35	-4	4,371	-0.09%
2022/01/13	4	49.80	4	49.80	49.70	0	4,374	0.00%
2022/01/12	0	0.00	1	49.65	50.00	-1	4,334	-0.02%
2022/01/11	2	49.60	2	49.90	49.50	0	4,320	0.00%
2022/01/10	0	0.00	2	49.50	49.50	-2	4,283	-0.05%
2022/01/06	0	0.00	6	49.75	49.75	-6	4,246	-0.14%
2022/01/05	1	49.70	0	0.00	49.75	1	4,301	0.02%
2022/01/04	12	50.93	0	0.00	50.90	12	4,240	0.28%
2022/01/03	1	50.40	9	50.53	51.00	-8	4,155	-0.19%
2021/12/30	4.7	49.96	11.4	50.07	50.50	-6.7	4,067	-0.17%
2021/12/29	3.5	49.32	1	48.45	49.70	2.5	3,845	0.06%
2021/12/28	0	0.00	2	48.25	48.90	-2	3,648	-0.05%
2021/12/23	2	47.18	0	0.00	47.15	2	3,542	0.06%
2021/12/22	9	47.84	0	0.00	47.90	9	3,491	0.26%
2021/12/21	0	0.00	2	47.55	47.60	-2	3,473	-0.06%
2021/12/17	0	0.00	4	47.45	47.70	-4	3,515	-0.11%
2021/12/16	0	0.00	1	47.15	47.15	-1	3,497	-0.03%
2021/12/15	0	0.00	1	47.10	47.10	-1	3,530	-0.03%
2021/12/14	3	46.93	1	47.00	46.90	2	3,557	0.06%
2021/12/13	0	0.00	3	47.80	47.95	-3	3,473	-0.09%
2021/12/10	1	47.05	0.3	47.00	47.20	0.7	3,442	0.02%
2021/12/09	4	47.80	8	47.44	47.65	-4	3,461	-0.12%
2021/12/08	2	47.25	1.1	47.25	47.00	0.9	3,405	0.03%
2021/12/07	5	46.90	7	46.65	46.80	-2	3,422	-0.06%
2021/12/06	0	0.00	0.5	44.90	44.90	-0.5	3,209	-0.02%
2021/12/02	1	44.55	0	0.00	44.35	1	3,229	0.03%
2021/11/30	0	0.00	3	44.73	45.00	-3	3,218	-0.09%
2021/11/29	0	0.00	1	43.30	43.90	-1	3,149	-0.03%
2021/11/26	2	44.13	0	0.00	43.95	2	3,117	0.06%
2021/11/25	2	44.50	2	44.60	44.50	0	3,109	0.00%
2021/11/24	1	44.15	0	0.00	44.35	1	3,118	0.03%
2021/11/23	4	44.24	11	44.16	44.15	-7	3,137	-0.22%
2021/11/22	0	0.00	2	44.80	44.60	-2	3,145	-0.06%
2021/11/19	4.2	44.24	0	0.00	44.00	4.2	3,103	0.13%
2021/11/16	0.1	44.30	1	44.25	44.20	-0.9	3,110	-0.03%
2021/11/15	15.1	44.49	0	0.00	44.60	15.1	3,107	0.49%
2021/11/12	0.3	44.40	3	44.53	44.45	-2.7	3,129	-0.09%
2021/11/10	1.1	44.19	4	44.03	44.20	-2.9	3,148	-0.09%
2021/11/09	4.2	43.56	0	0.00	43.60	4.2	3,176	0.13%
2021/11/05	0.2	43.30	1	43.10	43.40	-0.8	3,389	-0.02%
2021/11/04	1.6	43.33	0.5	43.35	43.10	1.1	3,437	0.03%
2021/11/03	0	0.00	12	44.77	45.10	-12	3,330	-0.36%
2021/11/02	0	0.00	6	44.55	43.80	-6	3,526	-0.17%
2021/11/01	3	44.90	3	45.05	44.60	0	3,687	0.00%
2021/10/29	6	44.49	8	44.53	44.85	-2	3,675	-0.05%
2021/10/27	3	43.60	0	0.00	43.60	3	3,669	0.08%
2021/10/25	4	43.20	0	0.00	43.25	4	3,761	0.11%
2021/10/18	1	41.90	0	0.00	42.00	1	4,603	0.02%
2021/10/15	0	0.00	2	42.10	42.10	-2	4,704	-0.04%
2021/10/13	0.2	42.20	0	0.00	41.75	0.2	4,953	0.00%
2021/10/12	1	42.50	2	42.90	43.00	-1	5,007	-0.02%
2021/10/08	5	43.55	0	0.00	43.15	5	5,008	0.10%
2021/10/05	1	41.50	0	0.00	42.60	1	5,324	0.02%
2021/10/04	2	42.45	9	42.20	42.15	-7	5,385	-0.13%
2021/10/01	0.2	43.20	0	0.00	43.00	0.2	5,441	0.00%
2021/09/30	2	43.95	0	0.00	44.30	2	5,575	0.04%
2021/09/29	6	44.38	0	0.00	44.25	6	5,850	0.10%
2021/09/27	0	0.00	35	45.00	44.85	-35	6,003	-0.58%
2021/09/24	5	45.50	1.1	46.08	45.20	3.9	6,013	0.07%
2021/09/23	2	45.50	0	0.00	45.60	2	5,989	0.03%
2021/09/22	1.1	45.20	13	44.62	45.25	-11.9	6,027	-0.20%
2021/09/17	0	0.00	1	45.65	45.95	-1	5,996	-0.02%
2021/09/16	2	45.30	2	45.48	45.30	0	5,946	0.00%
2021/09/15	0.1	45.30	0	0.00	45.05	0.1	5,931	0.00%
2021/09/14	36	46.16	39.1	46.04	45.80	-3.1	5,898	-0.05%
2021/09/13	12	45.51	12	45.35	45.50	0	5,814	0.00%
2021/09/10	7.1	44.99	4	44.60	45.25	3.1	5,733	0.05%
2021/09/09	5.5	44.00	2	43.80	44.10	3.5	5,593	0.06%
2021/09/07	1	43.40	0	0.00	43.55	1	5,598	0.02%
2021/09/06	1.1	42.79	0	0.00	42.70	1.1	5,591	0.02%
2021/09/03	4	43.34	0	0.00	43.20	4	5,599	0.07%
2021/09/02	3	43.43	1	43.15	43.15	2	5,606	0.04%
2021/09/01	0.2	43.95	1	44.00	43.75	-0.9	5,612	-0.02%
2021/08/30	2	43.53	0	0.00	43.55	2	5,626	0.04%
2021/08/27	1	43.70	0	0.00	43.80	1	5,638	0.02%
2021/08/26	0	0.00	8	43.58	43.90	-8	5,640	-0.14%
2021/08/24	1.2	43.10	0	0.00	42.75	1.2	5,672	0.02%
2021/08/19	0	0.00	11.1	42.40	42.30	-11.1	5,732	-0.19%
2021/08/18	1	43.15	0	0.00	43.45	1	5,718	0.02%
2021/08/17	2	42.15	0.2	42.55	42.10	1.8	5,718	0.03%
2021/08/16	10.2	42.25	0	0.00	42.50	10.2	5,723	0.18%
2021/08/13	3	43.20	0	0.00	43.15	3	5,725	0.05%
2021/08/12	2	43.50	8	43.68	43.95	-6	5,711	-0.11%
2021/08/11	6	41.77	0	0.00	41.85	6	5,663	0.11%
2021/08/10	8	42.61	0	0.00	42.55	8	5,794	0.14%
2021/08/09	15	44.08	1	43.65	43.50	14	5,853	0.24%
2021/08/06	14.7	44.28	9	44.74	44.30	5.7	5,893	0.10%
2021/08/05	11	45.73	10	45.53	46.50	1	5,750	0.02%
2021/08/04	1	44.05	1	44.05	44.20	0	5,714	0.00%
2021/08/03	2	44.55	0	0.00	44.05	2	5,800	0.03%
2021/08/02	1	43.75	6	43.87	44.15	-5	5,832	-0.09%
2021/07/30	3	44.38	0	0.00	44.30	3	5,866	0.05%
2021/07/29	0	0.00	1	44.65	44.75	-1	5,878	-0.02%
2021/07/27	1	45.70	3	46.15	45.30	-2	5,960	-0.03%
2021/07/26	0	0.00	6	45.33	45.80	-6	5,963	-0.10%
2021/07/23	12	44.23	7	44.34	44.65	5	5,942	0.08%
2021/07/22	6	46.56	12.4	46.21	44.80	-6.4	5,851	-0.11%
2021/07/21	10	45.59	0	0.00	45.05	10	5,432	0.18%
2021/07/20	2	45.58	0	0.00	45.50	2	5,456	0.04%
2021/07/19	1	45.90	12	46.05	46.45	-11	5,649	-0.19%
2021/07/16	0.7	45.10	6	45.37	45.25	-5.3	5,901	-0.09%
2021/07/14	1	44.05	1	44.25	44.20	0	6,041	0.00%
2021/07/13	2	44.20	16.5	44.70	44.30	-14.5	6,135	-0.24%
2021/07/12	15.2	44.15	3	43.90	44.30	12.2	6,160	0.20%
2021/07/09	0	0.00	2.4	42.54	43.30	-2.4	6,113	-0.04%
2021/07/08	0	0.00	3.1	43.16	43.10	-3.1	6,189	-0.05%
2021/07/07	10.3	43.50	32	43.44	43.50	-21.7	6,245	-0.35%
2021/07/06	8.1	43.46	7	42.81	42.65	1.1	6,231	0.02%
2021/07/05	2.1	41.58	3	41.57	42.15	-1	6,150	-0.02%
2021/07/02	1.2	39.87	0.2	39.95	39.90	1	6,056	0.02%
2021/07/01	5	39.98	2	39.78	39.75	3	6,184	0.05%
2021/06/30	1	40.15	10	40.20	40.25	-9	6,207	-0.14%
2021/06/29	2	40.33	5	40.29	40.25	-3	6,215	-0.05%
2021/06/28	1.2	39.76	3	39.70	39.85	-1.8	6,190	-0.03%
2021/06/25	1	39.75	0	0.00	39.70	1	6,217	0.02%
2021/06/24	6.5	39.62	1	39.65	39.60	5.5	6,264	0.09%
2021/06/22	1	39.30	0	0.00	39.30	1	6,316	0.02%
2021/06/21	2	39.35	1	39.35	39.35	1	6,401	0.02%
2021/06/17	0	0.00	0.3	39.70	39.60	-0.3	6,504	0.00%
2021/06/16	0.3	39.60	0	0.00	39.65	0.3	6,597	0.00%
2021/06/15	0	0.00	2	39.75	39.70	-2	6,621	-0.03%
2021/06/11	1	39.70	0	0.00	39.80	1	6,684	0.01%
2021/06/10	4	39.73	1	39.75	39.65	3	6,899	0.04%
2021/06/07	0	0.00	1	40.00	40.00	-1	7,242	-0.01%
2021/06/04	4	39.50	0	0.00	39.50	4	7,276	0.05%
2021/06/02	1	40.65	0	0.00	39.95	1	7,399	0.01%
2021/06/01	2	40.28	12	40.15	40.25	-10	7,379	-0.14%
2021/05/31	1	39.75	0	0.00	39.70	1	7,368	0.01%
2021/05/28	0	0.00	6	39.80	39.75	-6	7,404	-0.08%
2021/05/21	2	38.40	4	38.33	38.40	-2	7,538	-0.03%
2021/05/19	1	36.90	19	37.26	38.10	-18	7,637	-0.24%
2021/05/18	17	36.25	2	36.03	37.30	15	7,613	0.20%
2021/05/17	8	36.56	0	0.00	35.85	8	7,463	0.11%
2021/05/14	1	38.75	1	38.60	38.65	0	7,371	0.00%
2021/05/13	2	36.83	0	0.00	37.80	2	7,343	0.03%
2021/05/12	5	39.04	0	0.00	37.80	5	7,256	0.07%
2021/05/11	12	40.54	0	0.00	40.45	12	7,117	0.17%
2021/05/10	0	0.00	10	42.16	42.80	-10	7,054	-0.14%
2021/05/07	1	42.50	9	42.44	42.50	-8	7,085	-0.11%
2021/05/06	16	42.13	6	41.89	41.70	10	7,103	0.14%
2021/05/05	1	42.00	3	41.98	41.40	-2	7,117	-0.03%
2021/05/04	3	40.72	0.3	39.95	40.90	2.7	7,295	0.04%
2021/05/03	1	41.50	5	42.08	41.80	-4	7,214	-0.06%
2021/04/29	25	42.15	0	0.00	42.00	25	7,174	0.35%
2021/04/28	3.3	42.67	0	0.00	42.70	3.3	7,152	0.05%
2021/04/27	3.2	42.35	0	0.00	42.55	3.2	7,270	0.04%
2021/04/26	1.1	42.78	5	42.61	43.25	-3.9	7,365	-0.05%
2021/04/23	20	41.84	6	42.03	41.10	14	7,273	0.19%
2021/04/22	30	44.16	3	44.12	43.00	27	6,989	0.39%
2021/04/21	4.1	48.55	8	48.56	48.50	-3.9	6,614	-0.06%
2021/04/20	6	49.08	8	48.88	48.80	-2	6,487	-0.03%
2021/04/19	13.1	48.63	5	48.49	48.75	8.1	6,432	0.13%
2021/04/16	3	47.37	10	47.67	47.85	-7	6,365	-0.11%
2021/04/15	0.1	46.60	2	46.53	46.55	-1.9	6,269	-0.03%
2021/04/14	2	45.25	3	45.45	45.70	-1	6,174	-0.02%
2021/04/13	11	46.36	4.2	46.04	45.85	6.8	6,082	0.11%
2021/04/12	2	46.65	0	0.00	46.75	2	5,951	0.03%
2021/04/09	17	45.63	21.1	45.98	46.35	-4.1	5,797	-0.07%
2021/04/08	6.1	44.93	0	0.00	45.00	6.1	5,596	0.11%
2021/04/07	5.2	43.94	7	44.08	44.50	-1.8	5,526	-0.03%
2021/04/06	5	43.05	1.2	43.05	43.10	3.8	5,414	0.07%
2021/03/29	0	0.00	10	42.40	42.70	-10	5,359	-0.19%
2021/03/26	0	0.00	1	41.95	42.25	-1	5,357	-0.02%
2021/03/25	3	41.95	1	41.90	41.90	2	5,375	0.04%
2021/03/24	10	41.74	1	41.80	41.85	9	5,406	0.17%
2021/03/23	6	42.50	0.6	42.20	42.15	5.5	5,342	0.10%
2021/03/22	4	42.65	0	0.00	42.65	4	5,350	0.07%
2021/03/19	4	42.91	5	42.96	42.80	-1	5,381	-0.02%
2021/03/18	10	42.65	0	0.00	42.65	10	5,313	0.19%
2021/03/17	2	42.75	23	42.73	42.60	-21	5,379	-0.39%
2021/03/16	4	42.76	7	42.56	42.65	-3	5,455	-0.05%
2021/03/15	1	42.35	7	41.79	42.45	-6	5,319	-0.11%
2021/03/12	5	40.07	2	40.40	40.50	3	5,182	0.06%
2021/03/11	0	0.00	4	39.81	39.65	-4	5,186	-0.08%
2021/03/10	1	39.20	2	39.20	39.25	-1	5,238	-0.02%
2021/03/09	5	38.91	3	38.97	39.20	2	5,255	0.04%
2021/03/08	2	38.53	0	0.00	38.40	2	5,232	0.04%
2021/03/03	5	38.39	0	0.00	38.75	5	5,361	0.09%
2021/03/02	0	0.00	5	39.25	39.00	-5	5,472	-0.09%
2021/02/26	1	38.00	0	0.00	38.85	1	5,470	0.02%
2021/02/24	1.1	38.00	0	0.00	38.05	1.1	5,425	0.02%
2021/02/23	0.5	38.30	7	38.12	38.40	-6.5	5,377	-0.12%
2021/02/22	8	38.23	3	38.75	38.50	5	5,335	0.09%
2021/02/19	2	36.95	2	37.45	37.45	0	5,240	0.00%
2021/02/18	0.2	37.05	11	36.85	37.10	-10.8	5,210	-0.21%
2021/02/17	5	36.35	0	0.00	36.65	5	5,207	0.10%
2021/02/04	11	35.87	5	36.15	36.00	6	5,172	0.12%
2021/01/29	3	35.37	1	35.15	34.85	2	5,020	0.04%
2021/01/27	1	37.00	0	0.00	36.85	1	4,836	0.02%
2021/01/26	3	36.58	8.5	36.98	36.70	-5.5	4,746	-0.12%
2021/01/22	0	0.00	3.1	35.37	35.65	-3.1	4,485	-0.07%
2021/01/21	0	0.00	5	35.50	35.20	-5	4,457	-0.11%
2021/01/20	0.1	35.79	15	35.23	35.50	-14.9	4,432	-0.34%
2021/01/19	16.1	35.79	1	35.70	35.95	15.1	4,299	0.35%
2021/01/18	0	0.00	7	34.91	34.95	-7	4,172	-0.17%
2021/01/15	0	0.00	1	35.20	35.00	-1	4,121	-0.02%
2021/01/14	2	34.85	3	35.20	35.20	-1	4,110	-0.02%
2021/01/12	2	35.05	2	35.40	35.00	0	4,043	0.00%
2021/01/11	1	34.90	13	34.93	35.20	-12	3,938	-0.30%
2021/01/08	5	34.55	1.2	34.69	34.70	3.8	3,852	0.10%
2021/01/07	5	34.00	2	34.10	34.20	3	3,772	0.08%
2021/01/06	2	33.90	0	0.00	33.85	2	3,748	0.05%
2021/01/04	1	34.40	1.8	34.40	34.45	-0.8	3,696	-0.02%
2020/12/31	0.1	34.30	0	0.00	34.30	0.1	3,679	0.00%
2020/12/29	1	34.40	1	34.35	34.50	0	3,632	0.00%
2020/12/28	5	34.65	0	0.00	34.70	5	3,609	0.14%
2020/12/25	1	34.60	2	34.65	34.50	-1	3,577	-0.03%
2020/12/24	0.5	34.55	20	34.35	34.45	-19.5	3,557	-0.55%
2020/12/23	0	0.00	2	34.03	34.00	-2	3,518	-0.06%
2020/12/22	1	34.15	15	33.95	33.95	-14	3,497	-0.40%
2020/12/21	4	34.23	4	34.23	34.30	0	3,468	0.00%
2020/12/18	0	0.00	3	34.10	34.10	-3	3,419	-0.09%
2020/12/17	1	34.60	0	0.00	34.70	1	3,358	0.03%
2020/12/16	0	0.00	3	34.88	34.95	-3	3,325	-0.09%
2020/12/15	6	34.15	0	0.00	34.20	6	3,237	0.19%
2020/12/14	1	34.80	0	0.00	34.90	1	3,128	0.03%
2020/12/11	0	0.00	12	34.44	34.60	-12	3,089	-0.39%
2020/12/10	0	0.00	10	34.70	34.80	-10	2,972	-0.34%
2020/12/09	0	0.00	15	34.19	34.40	-15	2,798	-0.54%
2020/12/08	12	33.52	1	33.75	33.75	11	2,700	0.41%
2020/12/07	0	0.00	20	33.94	33.90	-20	2,640	-0.76%
2020/12/04	9	33.41	12	33.48	33.40	-3	2,541	-0.12%
2020/12/03	5	33.25	1	32.80	32.90	4	2,397	0.17%
2020/12/02	6	32.82	20	33.07	33.15	-14	2,326	-0.60%
2020/12/01	0	0.00	6.1	32.46	32.60	-6.1	2,202	-0.28%
2020/11/30	5.2	32.70	1	32.55	32.60	4.2	2,168	0.19%
2020/11/27	7	32.34	0	0.00	32.35	7	2,088	0.34%
2020/11/26	3	32.38	43	32.34	32.40	-40	2,030	-1.97%
2020/11/25	0	0.00	16	31.72	31.60	-16	1,851	-0.86%
2020/11/24	1.5	31.30	0	0.00	31.25	1.5	1,763	0.09%
2020/11/23	10	31.35	12	31.38	31.35	-2	1,739	-0.11%
2020/11/20	20	31.00	0	0.00	31.10	20	1,689	1.18%
2020/11/18	1	31.00	1	30.90	31.00	0	1,681	0.00%
2020/11/17	0	0.00	6	30.91	30.95	-6	1,668	-0.36%
2020/11/16	1	31.00	1	31.05	31.05	0	1,704	0.00%
2020/11/13	2	30.65	0	0.00	30.70	2	1,684	0.12%
2020/11/12	22	30.65	2	30.50	30.55	20	1,671	1.20%
2020/11/11	1	30.20	1	30.20	30.20	0	1,635	0.00%
2020/11/09	1	30.30	0	0.00	30.30	1	1,626	0.06%
2020/11/06	0	0.00	6	30.25	30.30	-6	1,619	-0.37%
2020/11/04	1	30.30	5	30.29	30.35	-4	1,665	-0.24%
2020/11/03	2	30.23	20	30.17	30.20	-18	1,706	-1.05%
2020/11/02	3	30.37	1	30.30	30.15	2	1,707	0.12%
2020/10/30	25	30.54	0	0.00	30.30	25	1,697	1.47%
2020/10/29	0	0.00	1	29.85	30.20	-1	1,652	-0.06%
2020/10/28	3	30.23	8	30.15	30.20	-5	1,647	-0.30%
2020/10/27	5	30.11	0	0.00	30.20	5	1,627	0.31%
2020/10/26	4.2	29.99	0	0.00	30.00	4.2	1,604	0.26%
2020/10/23	1	29.65	0	0.00	29.55	1	1,564	0.06%
2020/10/22	2	29.40	1	29.65	29.65	1	1,616	0.06%
2020/10/21	1	29.50	0	0.00	29.40	1	1,634	0.06%
2020/10/19	0	0.00	1	29.45	29.45	-1	1,725	-0.06%
2020/10/16	0	0.00	1	29.60	29.50	-1	1,734	-0.06%
2020/10/15	0	0.00	1	29.80	29.70	-1	1,754	-0.06%
2020/10/14	1	29.95	0	0.00	29.95	1	1,758	0.06%
2020/10/13	0	0.00	4	29.85	29.90	-4	1,778	-0.22%
2020/10/12	2.1	30.00	0	0.00	29.90	2.1	1,783	0.12%
2020/10/07	2	29.60	0	0.00	29.45	2	1,801	0.11%
2020/09/28	1	29.30	0	0.00	29.30	1	2,069	0.05%
2020/09/25	0	0.00	19	29.03	29.05	-19	2,164	-0.88%
2020/09/24	3	29.08	1	29.20	29.05	2	2,234	0.09%
2020/09/22	5	29.35	1	29.35	29.35	4	2,275	0.18%
2020/09/18	1	29.65	0	0.00	29.50	1	2,301	0.04%
2020/09/17	1	29.55	0	0.00	29.55	1	2,319	0.04%
2020/09/10	1	29.70	1	29.85	29.65	0	2,676	0.00%
2020/09/04	1	29.95	16	29.83	30.00	-15	2,820	-0.53%
2020/09/03	2	30.15	0	0.00	30.10	2	2,851	0.07%
2020/09/02	13	30.06	1	30.05	30.00	12	2,910	0.41%
2020/09/01	2	29.75	0	0.00	29.75	2	2,988	0.07%
2020/08/31	2	29.70	0	0.00	29.80	2	3,179	0.06%
2020/08/27	0	0.00	1	29.75	29.75	-1	3,276	-0.03%
2020/08/26	1	29.80	0	0.00	29.85	1	3,351	0.03%
2020/08/25	5	29.75	0	0.00	29.75	5	3,378	0.15%
2020/08/21	10	29.48	2	29.50	29.50	8	3,454	0.23%
2020/08/20	12	29.24	6	29.43	29.25	6	3,487	0.17%
2020/08/19	1	29.90	4	30.05	29.90	-3	3,465	-0.09%
2020/08/18	5	30.35	10	30.23	30.35	-5	3,458	-0.14%
2020/08/17	5	30.39	0	0.00	30.45	5	3,600	0.14%
2020/08/13	4	30.30	1	30.10	30.10	3	3,691	0.08%
2020/08/11	1	30.50	11	30.23	30.25	-10	3,777	-0.26%
2020/08/10	2	30.70	0	0.00	30.55	2	3,849	0.05%
2020/08/07	8	30.24	1	30.30	30.40	7	3,907	0.18%
2020/08/06	8	29.95	2	29.90	29.90	6	3,916	0.15%
2020/08/05	2	29.85	1	29.75	29.90	1	3,972	0.03%
2020/08/04	1	29.75	0	0.00	29.75	1	4,017	0.02%
2020/08/03	1	29.75	0	0.00	29.80	1	4,123	0.02%
2020/07/27	1	29.30	9	29.30	29.35	-8	4,399	-0.18%
2020/07/24	5	29.95	1	29.95	29.60	4	4,502	0.09%
2020/07/23	0	0.00	5	30.00	30.15	-5	4,671	-0.11%
2020/07/22	6	30.10	0	0.00	30.10	6	4,754	0.13%
2020/07/21	6	30.08	0	0.00	29.90	6	4,869	0.12%
2020/07/17	15	29.97	0	0.00	29.85	15	5,203	0.29%
2020/07/16	1	30.00	0	0.00	30.00	1	5,373	0.02%
2020/07/15	2	30.00	0	0.00	30.00	2	5,486	0.04%
2020/07/14	7	30.03	50	30.20	30.05	-43	5,622	-0.76%
2020/07/13	53	30.35	1	30.30	30.30	52	5,814	0.89%
2020/07/10	13	30.25	13	30.32	30.20	0	5,923	0.00%
2020/07/09	6	30.94	2	30.83	30.85	4	6,006	0.07%
2020/07/08	0	0.00	7	30.60	30.60	-7	6,067	-0.12%
2020/07/07	4	30.58	0	0.00	30.55	4	6,140	0.07%
2020/07/06	1	30.95	0	0.00	30.75	1	6,167	0.02%
2020/07/03	0	0.00	4	30.25	30.80	-4	6,181	-0.06%
2020/07/02	0	0.00	25	30.12	30.15	-25	6,161	-0.41%
2020/07/01	1	30.00	3	30.07	30.00	-2	6,180	-0.03%
2020/06/29	3	29.50	18	29.70	29.55	-15	6,211	-0.24%
2020/06/24	2	29.83	2	30.05	29.80	0	6,200	0.00%
2020/06/22	9	29.83	1	29.80	30.00	8	6,242	0.13%
2020/06/19	27	29.47	4	29.48	29.60	23	6,262	0.37%
2020/06/18	8	29.44	0	0.00	29.45	8	6,153	0.13%
2020/06/17	21	29.79	0	0.00	29.80	21	6,076	0.35%
2020/06/12	1	29.80	12	29.85	29.85	-11	6,229	-0.18%
2020/06/11	6	30.35	87	30.54	30.05	-81	6,262	-1.29%
2020/06/10	2	30.60	3	30.62	30.70	-1	6,292	-0.02%
2020/06/09	0	0.00	6	30.69	30.65	-6	6,386	-0.09%
2020/06/08	20	30.94	6	30.88	30.95	14	6,409	0.22%
2020/06/05	31	31.12	0	0.00	31.35	31	6,387	0.49%
2020/06/04	1	30.25	10	30.20	30.20	-9	6,262	-0.14%
2020/06/03	6	30.15	0	0.00	30.15	6	6,298	0.10%
2020/06/02	65	30.30	3	30.33	30.30	62	6,461	0.96%
2020/06/01	20	29.90	0	0.00	29.95	20	6,431	0.31%
2020/05/29	2	29.50	1	29.50	29.50	1	6,410	0.02%
2020/05/28	1	29.85	0	0.00	29.70	1	6,371	0.02%
2020/05/27	2	29.85	0	0.00	29.85	2	6,349	0.03%
2020/05/26	6	29.86	5	30.05	29.80	1	6,333	0.02%
2020/05/22	2	29.80	0	0.00	29.65	2	6,272	0.03%
2020/05/21	2	30.30	1	30.35	30.35	1	6,136	0.02%
2020/05/20	1	30.60	1	30.35	30.65	0	6,054	0.00%
2020/05/19	7	30.28	3	30.75	30.25	4	6,034	0.07%
2020/05/15	4	30.90	0	0.00	30.70	4	5,998	0.07%
2020/05/14	5	31.89	0	0.00	31.35	5	5,926	0.08%
2020/05/12	0	0.00	1	32.70	32.80	-1	5,851	-0.02%
2020/05/11	1	32.40	0	0.00	32.25	1	5,803	0.02%
2020/05/08	3	31.90	2	31.95	31.90	1	5,762	0.02%
2020/05/07	7	32.50	0	0.00	32.45	7	5,676	0.12%
2020/05/06	0	0.00	2	32.70	32.40	-2	5,663	-0.04%
2020/05/04	1	32.90	11	33.00	32.80	-10	5,626	-0.18%
2020/04/30	0	0.00	2	33.60	33.70	-2	5,580	-0.04%
2020/04/29	5	34.41	13	34.65	34.20	-8	5,545	-0.14%
2020/04/28	14	33.64	15	33.73	34.10	-1	5,516	-0.02%
2020/04/27	0	0.00	7	32.24	32.30	-7	5,336	-0.13%
2020/04/24	6	32.35	15	31.90	31.85	-9	5,273	-0.17%
2020/04/23	34	32.29	25	32.27	32.15	9	5,168	0.17%
2020/04/22	4	34.91	8	34.55	34.95	-4	4,997	-0.08%
2020/04/21	8	35.12	1	35.55	35.00	7	4,864	0.14%
2020/04/20	1	35.10	0	0.00	35.35	1	4,729	0.02%
2020/04/17	2	34.98	0	0.00	34.95	2	4,768	0.04%
2020/04/16	5	34.74	7	35.42	35.20	-2	4,690	-0.04%
2020/04/15	0	0.00	3	34.35	34.45	-3	4,536	-0.07%
2020/04/14	0	0.00	4	33.81	33.90	-4	4,471	-0.09%
2020/04/13	2	33.45	10	33.26	33.30	-8	4,367	-0.18%
2020/04/10	0	0.00	3	32.77	32.80	-3	4,260	-0.07%
2020/04/09	0	0.00	4	32.63	32.15	-4	4,234	-0.09%
2020/04/08	4	31.76	0	0.00	32.00	4	4,155	0.10%
2020/04/07	0	0.00	4	31.03	31.20	-4	4,046	-0.10%
2020/04/06	0	0.00	7	30.34	30.55	-7	3,975	-0.18%
2020/04/01	1	30.30	0	0.00	30.45	1	3,919	0.03%
2020/03/31	10	29.99	6	30.18	30.30	4	3,885	0.10%
2020/03/30	3	29.43	0	0.00	29.90	3	3,840	0.08%
2020/03/27	6	29.58	55	29.75	29.40	-49	3,813	-1.29%
2020/03/25	0	0.00	27	29.31	29.00	-27	3,727	-0.72%
2020/03/24	20	28.55	0	0.00	28.40	20	3,680	0.54%
2020/03/23	9	27.65	0	0.00	27.55	9	3,723	0.24%
2020/03/20	3	28.48	11	28.85	28.40	-8	3,721	-0.21%
2020/03/19	10	27.41	8	28.26	26.70	2	3,643	0.05%
2020/03/18	0	0.00	1	29.75	29.50	-1	3,535	-0.03%
2020/03/17	1	30.50	1	30.35	30.10	0	3,469	0.00%
2020/03/16	21	31.44	31	31.19	31.20	-10	3,385	-0.30%
2020/03/13	2	29.90	10	30.00	31.45	-8	3,305	-0.24%
2020/03/12	10	31.60	11	31.26	31.60	-1	3,172	-0.03%
2020/03/11	10	32.45	10	32.35	32.10	0	3,074	0.00%
2020/03/10	10	31.55	10	31.75	32.25	0	3,001	0.00%
2020/03/09	25	31.90	6	31.98	31.35	19	2,931	0.65%
2020/03/06	12	32.79	11	32.97	32.65	1	2,859	0.03%
2020/02/27	1	31.05	0	0.00	31.15	1	2,552	0.04%
2020/02/26	2	31.75	0	0.00	31.70	2	2,521	0.08%
2020/02/25	0	0.00	1	31.95	32.05	-1	2,509	-0.04%
2020/02/24	0	0.00	14	31.78	31.85	-14	2,488	-0.56%
2020/02/21	9	31.80	0	0.00	31.75	9	2,475	0.36%
2020/02/20	0	0.00	2	32.10	32.05	-2	2,472	-0.08%
2020/02/19	1	32.00	5	32.05	32.05	-4	2,476	-0.16%
2020/02/17	2	32.05	6	32.05	32.10	-4	2,500	-0.16%
2020/02/14	3	32.05	8	32.00	32.05	-5	2,553	-0.20%
2020/02/13	5	31.61	3	31.85	31.50	2	2,495	0.08%
2020/02/12	3	31.52	0	0.00	31.55	3	2,467	0.12%
2020/02/10	5	30.48	0	0.00	30.65	5	2,437	0.21%
2020/02/07	2	31.10	0	0.00	31.05	2	2,413	0.08%
2020/02/05	3	31.75	0	0.00	31.80	3	2,342	0.13%
2020/02/03	6	31.55	7	31.18	32.05	-1	2,265	-0.04%
2020/01/31	0	0.00	3	32.25	32.70	-3	2,152	-0.14%
2020/01/30	3	30.25	1	30.55	30.65	2	2,032	0.10%
2020/01/20	5	32.45	0	0.00	32.30	5	1,955	0.26%
2020/01/17	0	0.00	3	32.45	32.30	-3	1,916	-0.16%
2020/01/15	3	32.00	0	0.00	31.80	3	1,854	0.16%
2020/01/14	0	0.00	1	32.05	32.30	-1	1,826	-0.05%
2020/01/13	9	32.09	0	0.00	32.05	9	1,766	0.51%
2020/01/10	0	0.00	7	31.64	31.75	-7	1,607	-0.44%
2020/01/09	0	0.00	9	31.39	31.15	-9	1,515	-0.59%
2020/01/08	3	31.15	2	31.18	31.15	1	1,452	0.07%
2020/01/03	1	30.30	7	30.62	30.55	-6	1,354	-0.44%
2020/01/02	0	0.00	1	30.45	30.40	-1	1,331	-0.08%
2019/12/30	1	30.15	0	0.00	30.15	1	1,429	0.07%
2019/12/26	1	30.05	0	0.00	30.10	1	1,525	0.07%
2019/12/23	3	30.15	0	0.00	30.30	3	1,527	0.20%
2019/12/20	7	30.19	2	30.25	30.25	5	1,521	0.33%
2019/12/19	7	30.17	2	30.35	30.10	5	1,518	0.33%
2019/12/18	5	30.03	1	30.35	30.30	4	1,499	0.27%
2019/12/17	0	0.00	5	29.75	29.80	-5	1,421	-0.35%
2019/12/16	0	0.00	5	29.55	29.60	-5	1,382	-0.36%
2019/12/11	0	0.00	1	29.35	29.35	-1	1,390	-0.07%
2019/12/10	2	29.10	0	0.00	29.30	2	1,399	0.14%
2019/12/09	2	29.35	0	0.00	29.30	2	1,469	0.14%
2019/12/06	2	29.35	0	0.00	29.45	2	1,473	0.14%
2019/12/04	0	0.00	12	29.15	29.25	-12	1,480	-0.81%
2019/12/03	6	29.28	0	0.00	29.30	6	1,484	0.40%
2019/11/27	1	30.00	0	0.00	30.05	1	1,486	0.07%
2019/11/22	0	0.00	1	29.90	29.80	-1	1,456	-0.07%
2019/11/19	0	0.00	10	30.15	30.05	-10	1,484	-0.67%
2019/11/18	0	0.00	10	30.00	30.00	-10	1,524	-0.66%
2019/11/14	3	30.02	0	0.00	29.80	3	1,508	0.20%
2019/11/13	12	30.05	1	29.95	30.10	11	1,460	0.75%
2019/11/12	0	0.00	2	29.05	29.05	-2	1,432	-0.14%
2019/11/07	0	0.00	1	28.95	28.95	-1	1,483	-0.07%
2019/11/05	1	29.10	0	0.00	29.10	1	1,498	0.07%
2019/11/04	2	29.10	0	0.00	29.20	2	1,509	0.13%
2019/10/28	0	0.00	2	29.58	29.60	-2	1,567	-0.13%
2019/10/24	0	0.00	1	29.70	29.80	-1	1,607	-0.06%
2019/10/23	0	0.00	2	29.63	29.65	-2	1,638	-0.12%
2019/10/22	2	29.50	0	0.00	29.55	2	1,697	0.12%
2019/10/21	1	29.40	0	0.00	29.45	1	1,741	0.06%
2019/10/18	1	29.05	1	29.60	29.60	0	1,885	0.00%
2019/10/16	1	28.90	0	0.00	28.80	1	2,108	0.05%
2019/10/14	0	0.00	1	29.00	29.05	-1	2,257	-0.04%
2019/10/09	0	0.00	10	29.20	29.05	-10	2,321	-0.43%
2019/10/08	1	29.55	0	0.00	29.60	1	2,375	0.04%
2019/10/04	2	30.53	1	30.60	30.60	1	2,442	0.04%
2019/10/03	1	30.10	0	0.00	30.15	1	2,407	0.04%
2019/10/02	1	29.35	0	0.00	29.80	1	2,413	0.04%
2019/09/27	10	29.00	0	0.00	29.00	10	2,404	0.42%
2019/09/16	0	0.00	1	29.05	29.10	-1	2,502	-0.04%
2019/09/12	1	29.25	10	29.24	29.25	-9	2,499	-0.36%
2019/09/11	1	29.45	8	29.35	29.15	-7	2,509	-0.28%
2019/09/09	0	0.00	2	28.90	28.80	-2	2,469	-0.08%
2019/09/06	3	28.85	1	28.85	28.80	2	2,473	0.08%
2019/08/28	0	0.00	1	28.45	28.30	-1	2,614	-0.04%
2019/08/26	8	28.40	0	0.00	28.35	8	2,655	0.30%
2019/08/23	5	28.80	0	0.00	28.85	5	2,664	0.19%
2019/08/22	3	28.90	0	0.00	28.90	3	2,698	0.11%
2019/08/21	27	28.90	4	29.03	28.90	23	2,704	0.85%
2019/08/19	0	0.00	2	28.70	28.70	-2	2,655	-0.08%
2019/08/15	3	28.28	2	28.30	28.25	1	2,618	0.04%
2019/08/08	0	0.00	2	27.90	27.85	-2	2,533	-0.08%
2019/08/01	0	0.00	1	28.30	28.20	-1	2,587	-0.04%
2019/07/29	2	28.20	0	0.00	28.10	2	2,569	0.08%
2019/07/24	2	27.95	1	27.90	27.85	1	2,508	0.04%
2019/07/23	1	28.60	2	28.55	28.35	-1	2,458	-0.04%
2019/07/22	1	28.80	0	0.00	28.70	1	2,423	0.04%
2019/07/19	1	31.85	0	0.00	31.90	1	2,284	0.04%
2019/07/18	2	31.80	8	32.25	31.85	-6	2,149	-0.28%
2019/07/17	2	32.00	4	32.20	32.20	-2	2,049	-0.10%
2019/07/15	1	32.85	0	0.00	32.80	1	1,896	0.05%
2019/07/11	0	0.00	2	32.88	32.90	-2	1,780	-0.11%
2019/07/10	1	32.50	0	0.00	32.55	1	1,741	0.06%
2019/07/08	1	32.00	0	0.00	31.85	1	1,686	0.06%
2019/07/05	0	0.00	1	32.35	32.35	-1	1,841	-0.05%
2019/07/04	2	32.25	0	0.00	32.25	2	1,926	0.10%
2019/07/03	1	32.05	0	0.00	32.05	1	1,917	0.05%
2019/07/01	0	0.00	18	31.80	31.80	-18	1,903	-0.95%
2019/06/27	0	0.00	12.3	31.60	31.55	-12.3	1,892	-0.65%
2019/06/25	31	31.37	0	0.00	31.40	31	1,910	1.62%
2019/06/18	1	31.15	0	31.35	31.35	1	2,010	0.05%
2019/06/17	0	0.00	2	31.30	31.35	-2	2,048	-0.10%
2019/06/13	0	0.00	2	31.15	31.20	-2	2,120	-0.09%
2019/06/11	2	30.65	0	0.00	30.70	2	2,241	0.09%
2019/06/10	2	30.25	1	29.75	30.20	1	2,288	0.04%
2019/06/05	0	0.00	1	31.50	31.25	-1	2,312	-0.04%
2019/06/04	0	0.00	0.2	31.35	31.35	-0.2	2,361	-0.01%
2019/06/03	3	31.45	0	0.00	31.20	3	2,374	0.13%
2019/05/31	0	0.00	1	31.60	31.55	-1	2,379	-0.04%
2019/05/30	0	0.00	1	31.10	31.20	-1	2,360	-0.04%
2019/05/29	0	0.00	1	31.10	30.80	-1	2,366	-0.04%
2019/05/28	0	0.00	1	30.30	31.80	-1	2,341	-0.04%
2019/05/21	0.1	30.60	0	0.00	30.30	0.1	2,368	0.00%
2019/05/14	1	28.80	1	28.80	29.75	0	2,401	0.00%
2019/05/10	21	30.58	0	0.00	29.95	21	2,435	0.86%
2019/05/09	3	30.70	0	0.00	30.70	3	2,404	0.12%
2019/05/08	1	30.65	0	0.00	31.00	1	2,399	0.04%
2019/05/06	2	30.73	0	0.00	30.65	2	2,409	0.08%
2019/04/29	0	0.00	3	31.20	30.80	-3	2,402	-0.12%
2019/04/25	0.3	31.25	0	0.00	31.35	0.3	2,401	0.01%
2019/04/15	0	0.00	5	31.47	31.35	-5	2,359	-0.21%
2019/04/12	0	0.00	3	31.80	31.60	-3	2,334	-0.13%
2019/04/11	5	32.10	4	32.30	32.00	1	2,301	0.04%
2019/04/10	1	31.10	0	0.00	31.70	1	2,097	0.05%
2019/04/03	0	0.00	1	31.35	31.45	-1	1,959	-0.05%
2019/04/01	0	31.50	0	0.00	31.45	0	1,925	0.00%
2019/03/27	3	31.30	0	0.00	31.30	3	1,866	0.16%
2019/03/26	0	0.00	2	31.10	31.25	-2	1,853	-0.11%
2019/03/25	1	30.85	2	30.85	30.80	-1	1,823	-0.05%
2019/03/18	0	0.00	1	30.65	30.65	-1	1,637	-0.06%
2019/03/15	0	0.00	3	30.22	30.25	-3	1,583	-0.19%
2019/03/14	3	29.57	0	0.00	29.60	3	1,507	0.20%
2019/03/13	3	29.50	0	0.00	29.50	3	1,496	0.20%
2019/03/12	0	0.00	3	29.85	29.90	-3	1,430	-0.21%
2019/03/08	3	29.05	10	29.10	29.10	-7	1,362	-0.51%
2019/03/06	0	0.00	2	30.15	30.15	-2	1,313	-0.15%
2019/02/26	1	30.00	0	0.00	29.90	1	1,293	0.08%
2019/02/25	0	0.00	1	30.30	30.20	-1	1,276	-0.08%
2019/02/22	0	0.00	1	29.65	29.75	-1	1,244	-0.08%
2019/02/21	2	29.50	0	0.00	29.60	2	1,240	0.16%
2019/02/20	3	29.52	0	0.00	29.55	3	1,237	0.24%
2019/02/13	1	29.70	0	0.00	29.70	1	1,297	0.08%
2019/01/30	0	0.00	6	29.25	29.15	-6	1,269	-0.47%
2019/01/29	5	28.90	0	0.00	29.20	5	1,296	0.39%
2019/01/28	0	0.00	1	29.05	29.05	-1	1,321	-0.08%
2019/01/18	0	0.00	4	28.85	28.85	-4	1,462	-0.27%
2019/01/17	0	0.00	1	28.60	28.75	-1	1,504	-0.07%
2019/01/10	0	0.00	7	28.38	28.45	-7	1,602	-0.44%
2019/01/03	0	0.00	2	27.00	26.95	-2	1,684	-0.12%
2019/01/02	1	27.05	0	0.00	27.05	1	1,697	0.06%
2018/12/27	1	27.40	0	0.00	27.15	1	1,748	0.06%
2018/12/22	1	27.05	1	27.45	27.10	0	1,777	0.00%
2018/12/21	2	27.05	0	0.00	27.25	2	1,784	0.11%
2018/12/20	7	27.26	1	27.20	27.25	6	1,785	0.34%
2018/12/19	1	27.60	0	0.00	27.55	1	1,784	0.06%
2018/12/07	1	28.00	1	28.40	28.45	0	1,897	0.00%
2018/12/06	1	29.00	0	0.00	28.85	1	1,886	0.05%
2018/12/03	0	0.00	1	30.30	30.30	-1	2,006	-0.05%
2018/11/27	0	0.00	2	29.10	29.50	-2	2,015	-0.10%
2018/11/26	0	0.00	1	29.00	28.90	-1	2,007	-0.05%
2018/11/23	0	0.00	1	29.00	28.80	-1	2,017	-0.05%
2018/11/22	0	0.00	1	29.15	28.90	-1	2,033	-0.05%
2018/11/21	1	28.75	0	0.00	29.05	1	2,079	0.05%
2018/11/19	2	29.30	1	29.35	29.40	1	2,109	0.05%
2018/11/15	1	29.25	0	0.00	29.20	1	2,169	0.05%
2018/11/14	0	0.00	1	29.45	29.50	-1	2,200	-0.05%
2018/11/12	0	0.00	3	29.05	29.10	-3	2,282	-0.13%
2018/11/05	0	0.00	3	28.63	28.80	-3	2,513	-0.12%
2018/11/02	2	27.88	5	28.11	28.25	-3	2,863	-0.10%
2018/11/01	0	0.00	0.2	27.10	27.00	-0.2	3,140	-0.01%
2018/10/31	0	0.00	2	25.90	26.00	-2	3,260	-0.06%
2018/10/30	4	25.03	0	0.00	25.20	4	3,339	0.12%
2018/10/29	1	25.25	0	0.00	25.20	1	3,446	0.03%
2018/10/26	2	25.45	1	25.85	25.70	1	3,489	0.03%
2018/10/25	5	25.35	0	0.00	25.45	5	3,563	0.14%
2018/10/24	7	26.74	3	27.03	26.40	4	3,555	0.11%
2018/10/22	0	0.00	1	28.25	28.20	-1	3,523	-0.03%
2018/10/19	3	27.90	0	0.00	28.20	3	3,550	0.08%
2018/10/16	0	0.00	1	28.35	28.30	-1	3,752	-0.03%
2018/10/11	6	27.63	8	28.05	27.20	-2	4,065	-0.05%
2018/10/03	1	30.05	0	0.00	29.80	1	5,070	0.02%
2018/10/01	0	0.00	1	30.10	30.20	-1	5,161	-0.02%
2018/09/26	1	30.05	1	30.05	30.05	0	5,526	0.00%
2018/09/21	0	0.00	1	30.15	30.15	-1	5,600	-0.02%
2018/09/20	1	29.95	0	0.00	30.10	1	5,614	0.02%
2018/09/19	1	30.15	1	30.25	30.10	0	5,634	0.00%
2018/09/18	2	29.98	8	30.00	30.00	-6	5,638	-0.11%
2018/09/17	0	0.00	9	30.22	30.25	-9	5,655	-0.16%
2018/09/14	8	29.75	0	0.00	29.75	8	5,651	0.14%
2018/09/13	0	0.00	5	29.20	29.20	-5	5,676	-0.09%
2018/09/12	1	29.05	3	29.20	29.20	-2	5,701	-0.04%
2018/09/11	4	29.04	7	28.94	29.20	-3	5,744	-0.05%
2018/09/10	6	28.83	2	28.75	28.75	4	5,834	0.07%
2018/09/07	5	29.78	1	30.00	29.80	4	5,964	0.07%
2018/09/06	4	30.46	1	30.25	30.25	3	5,992	0.05%
2018/09/05	1	31.30	0	0.00	31.05	1	6,064	0.02%
2018/09/04	0	0.00	1	31.05	31.20	-1	6,185	-0.02%
2018/08/30	1	31.45	1	31.40	31.55	0	6,346	0.00%
2018/08/29	0	0.00	6	31.40	31.40	-6	6,362	-0.09%
2018/08/28	2	31.10	3	30.98	31.30	-1	6,421	-0.02%
2018/08/27	1	30.35	1	30.70	30.70	0	6,407	0.00%
2018/08/24	3	30.13	1	30.10	30.10	2	6,430	0.03%
2018/08/23	1	30.60	1	30.50	30.50	0	6,458	0.00%
2018/08/22	5	30.63	3	30.55	30.55	2	6,519	0.03%
2018/08/21	6	30.71	6	30.76	30.85	0	6,556	0.00%
2018/08/20	2	30.33	2	30.05	30.05	0	6,568	0.00%
2018/08/17	3	31.10	3	30.90	30.85	0	6,561	0.00%
2018/08/16	2	31.38	3	31.50	31.30	-1	6,545	-0.02%
2018/08/15	2	31.70	4	31.75	31.75	-2	6,574	-0.03%
2018/08/14	2	31.88	2	32.05	31.95	0	6,711	0.00%
2018/08/13	12	31.96	4	31.95	31.85	8	6,799	0.12%
2018/08/10	0	0.00	9	32.74	32.85	-9	6,732	-0.13%
2018/08/09	11	32.34	0	0.00	32.25	11	6,717	0.16%
2018/08/08	3	35.10	1	34.95	34.95	2	6,375	0.03%
2018/08/07	6	35.17	10	35.03	35.25	-4	6,099	-0.07%
2018/08/06	1	35.30	1	35.25	35.25	0	6,028	0.00%
2018/08/03	2	35.20	2	35.15	35.15	0	6,005	0.00%
2018/08/02	5	34.98	4	34.81	34.75	1	6,118	0.02%
2018/08/01	3	35.00	2	35.10	35.05	1	6,234	0.02%
2018/07/31	1	34.40	1	34.55	34.55	0	6,215	0.00%
2018/07/27	2	34.50	2	34.58	34.50	0	6,171	0.00%
2018/07/26	1	34.80	1	34.65	34.65	0	6,149	0.00%
2018/07/25	2	34.40	2	34.63	34.70	0	6,156	0.00%
2018/07/24	1	34.35	1	34.50	34.55	0	6,137	0.00%
2018/07/23	6	34.23	41	34.21	34.15	-35	6,120	-0.57%
2018/07/20	5	34.85	5	34.74	34.70	0	6,010	0.00%
2018/07/19	3	35.12	23	35.10	35.20	-20	5,960	-0.34%
2018/07/18	27	36.04	23	36.15	35.50	4	5,928	0.07%
2018/07/17	9	37.09	6	37.12	36.60	3	5,762	0.05%
2018/07/16	24	36.36	47	36.44	36.60	-23	5,339	-0.43%
2018/07/13	8	34.52	1	34.55	34.55	7	4,786	0.15%
2018/07/12	4	34.30	4	34.38	34.45	0	4,748	0.00%
2018/07/09	1	33.80	1	34.00	33.85	0	4,843	0.00%
2018/07/06	2	34.25	2	34.28	34.20	0	4,826	0.00%
2018/07/05	4	34.71	2	34.78	34.10	2	4,768	0.04%
2018/07/04	3	33.95	3	34.20	34.35	0	4,750	0.00%
2018/07/03	6	34.03	0	0.00	33.80	6	4,754	0.13%
2018/07/02	0	0.00	1	34.45	34.20	-1	4,765	-0.02%
2018/06/29	6	33.96	0	0.00	34.25	6	4,793	0.13%
2018/06/28	9	33.77	1	33.75	33.80	8	4,792	0.17%
2018/06/26	10	33.84	3	33.78	33.90	7	4,891	0.14%
2018/06/22	44	34.41	0	0.00	34.40	44	5,060	0.87%
2018/06/21	1	34.50	1	34.60	34.50	0	5,102	0.00%
2018/06/20	3	34.22	76	34.15	34.30	-73	5,211	-1.40%
2018/06/19	1	33.95	8	33.99	33.95	-7	5,243	-0.13%
2018/06/15	13	34.86	1	34.95	34.45	12	5,246	0.23%
2018/06/14	6	34.50	5	34.41	34.55	1	5,173	0.02%
2018/06/13	12	34.40	18	34.46	34.45	-6	5,513	-0.11%
2018/06/12	3	33.97	1	33.95	34.05	2	5,732	0.03%
2018/06/11	15	33.55	0	0.00	33.45	15	5,726	0.26%
2018/06/08	0	0.00	1	33.45	33.55	-1	5,924	-0.02%
2018/06/07	41	33.91	8	33.76	33.60	33	6,123	0.54%
2018/06/06	0	0.00	7	33.50	33.40	-7	6,089	-0.11%
2018/06/05	0	0.00	22	33.63	33.55	-22	6,100	-0.36%
2018/06/04	1	33.25	0	0.00	33.30	1	6,065	0.02%
2018/05/31	2	33.38	1	33.40	33.25	1	6,201	0.02%
2018/05/30	3	33.03	2	32.88	33.05	1	6,207	0.02%
2018/05/29	8	32.73	2	32.98	32.75	6	6,144	0.10%
2018/05/28	5	33.18	3	33.30	33.15	2	6,108	0.03%
2018/05/25	54	33.57	1.1	33.67	33.30	52.9	6,073	0.87%
2018/05/24	1	33.60	21	33.56	33.50	-20	6,061	-0.33%
2018/05/23	2	33.98	11	33.98	33.90	-9	6,042	-0.15%
2018/05/22	3	34.57	8	34.41	34.30	-5	6,002	-0.08%
2018/05/21	6	34.08	5	33.92	34.15	1	5,877	0.02%
2018/05/18	6	33.55	0	0.00	33.40	6	5,764	0.10%
2018/05/17	11	33.70	5	33.59	33.70	6	5,793	0.10%
2018/05/16	2	33.15	2	33.23	33.05	0	5,779	0.00%
2018/05/15	3	33.07	9	33.18	33.00	-6	5,915	-0.10%
2018/05/14	3	33.48	5	33.50	33.50	-2	5,932	-0.03%
2018/05/11	1	33.60	5	33.71	33.70	-4	5,881	-0.07%
2018/05/10	23	33.61	10	33.74	33.55	13	5,847	0.22%
2018/05/09	9.1	32.98	13	32.94	33.00	-3.9	5,625	-0.07%
2018/05/08	3	32.42	8	32.35	32.15	-5	5,456	-0.09%
2018/05/07	10	32.05	0	0.00	32.00	10	5,402	0.19%
2018/05/04	1	32.10	1	32.00	32.00	0	5,384	0.00%
2018/05/03	0	0.00	4	31.94	31.95	-4	5,365	-0.07%
2018/05/02	1	32.15	6	31.89	31.85	-5	5,367	-0.09%
2018/04/30	5	31.85	0	0.00	31.85	5	5,336	0.09%
2018/04/27	4	31.50	2	31.73	31.60	2	5,326	0.04%
2018/04/26	1	31.10	0	0.00	30.95	1	5,311	0.02%
2018/04/25	3	31.05	3	31.00	31.35	0	5,306	0.00%
2018/04/24	5	31.45	5	31.37	31.40	0	5,305	0.00%
2018/04/23	3	31.77	1	31.75	32.00	2	5,305	0.04%
2018/04/19	6	31.68	1	31.85	31.75	5	5,284	0.09%
2018/04/18	1	31.80	1	32.05	31.70	0	5,286	0.00%
2018/04/17	8	31.89	3	31.87	31.85	5	5,269	0.09%
2018/04/16	6	31.53	8	31.59	31.55	-2	5,253	-0.04%
2018/04/13	8	32.31	10	32.28	31.95	-2	5,233	-0.04%
2018/04/12	4	32.63	0	0.00	32.65	4	5,350	0.07%
2018/04/11	2	32.70	0	0.00	32.55	2	5,339	0.04%
2018/04/10	19	32.77	36	32.63	32.40	-17	5,303	-0.32%
2018/04/09	0	32.15	10	32.16	32.15	-10	5,142	-0.19%
2018/04/03	40	32.08	0	0.00	32.05	40	5,113	0.78%
2018/04/02	0	0.00	1	32.10	32.00	-1	5,080	-0.02%
2018/03/31	3	31.95	2	31.95	31.95	1	5,059	0.02%
2018/03/30	2	31.95	1	32.05	31.90	1	5,051	0.02%
2018/03/29	11	31.94	3	31.90	31.85	8	5,005	0.16%
2018/03/28	3	32.03	8	32.01	31.75	-5	5,058	-0.10%
2018/03/27	7	31.69	0	0.00	31.65	7	5,066	0.14%
2018/03/26	4.1	31.91	1	31.95	31.70	3.1	5,282	0.06%
2018/03/23	1	31.55	2	31.53	31.75	-1	5,348	-0.02%
2018/03/22	1	31.55	0	0.00	31.30	1	5,213	0.02%
2018/03/21	21	32.05	1	31.80	31.80	20	5,155	0.39%
2018/03/20	1	31.45	3	31.77	31.80	-2	5,128	-0.04%
2018/03/19	19	32.15	8	31.84	31.45	11	5,051	0.22%
2018/03/16	0	0.00	9	30.95	31.30	-9	4,629	-0.19%
2018/03/15	2	30.73	10	30.69	30.70	-8	4,303	-0.19%
2018/03/14	3	30.42	9	30.53	30.30	-6	4,206	-0.14%
2018/03/13	9	30.02	7	30.19	30.35	2	4,003	0.05%
2018/03/12	22	29.31	126	29.45	29.35	-104	3,788	-2.74%	大賣/鉅額交易
2018/03/09	0	0.00	1	29.25	29.25	-1	3,769	-0.03%
2018/03/08	1	29.00	0	0.00	29.00	1	3,778	0.03%
2018/03/07	7	28.62	10	28.84	28.75	-3	3,778	-0.08%
2018/03/06	2	28.53	1	28.70	28.45	1	3,720	0.03%
2018/03/05	3	28.13	3	28.55	28.30	0	3,809	0.00%
2018/03/02	1	27.90	1	28.00	28.00	0	3,831	0.00%
2018/03/01	1	27.80	3	27.87	28.00	-2	3,908	-0.05%
2018/02/26	0	0.00	2	27.75	27.85	-2	4,217	-0.05%
2018/02/23	5	26.80	13	27.25	27.40	-8	4,253	-0.19%
2018/02/22	4	26.75	30	26.74	26.70	-26	4,301	-0.60%
2018/02/21	0	0.00	3	26.53	26.55	-3	4,338	-0.07%
2018/02/12	1	25.50	105	25.67	25.90	-104	4,359	-2.39%	大賣/鉅額交易
2018/02/09	1	24.60	0	0.00	25.05	1	4,411	0.02%
2018/02/08	3	25.55	7	26.15	25.60	-4	4,376	-0.09%
2018/02/07	17	26.55	6	26.69	26.15	11	4,319	0.25%
2018/02/06	1	27.80	19	26.15	27.45	-18	4,217	-0.43%
2018/02/02	0	0.00	9	29.13	29.10	-9	4,275	-0.21%
2018/02/01	1	28.60	0	0.00	29.00	1	4,318	0.02%
2018/01/31	2	28.35	0	0.00	28.40	2	4,483	0.04%
2018/01/30	0	0.00	10	28.75	28.70	-10	4,565	-0.22%
2018/01/26	3	28.70	0	0.00	28.70	3	4,743	0.06%
2018/01/25	3	28.75	0	0.00	28.75	3	4,845	0.06%
2018/01/24	0	0.00	1	28.90	28.90	-1	5,047	-0.02%
2018/01/23	0	0.00	4	28.80	28.75	-4	5,197	-0.08%
2018/01/22	3	28.90	0	0.00	28.85	3	5,289	0.06%
2018/01/17	266	29.05	0	0.00	28.90	266	5,670	4.69%	大買/鉅額交易
2018/01/16	0	0.00	10	28.55	28.55	-10	5,877	-0.17%
2018/01/15	2	28.60	0	0.00	28.60	2	6,158	0.03%
2018/01/12	0	0.00	2	28.45	28.55	-2	6,392	-0.03%
2018/01/10	0	0.00	5	28.07	28.15	-5	7,126	-0.07%
2018/01/09	0	0.00	15	28.25	28.40	-15	7,647	-0.20%
2018/01/08	7	28.16	229	28.09	28.05	-222	7,961	-2.79%	大賣/鉅額交易
2018/01/05	2	30.10	0	0.00	30.05	2	7,849	0.03%
2018/01/03	1	30.25	0	0.00	30.15	1	8,070	0.01%