元太 (8069)-元大-小港券商分點個股進出

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
219.5
漲跌
▼0.5
漲幅
-0.23%
成交量
8,002張
產業
上櫃光電類股
1444人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－元大-小港券商分點個股進出

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-小港券商分點個股進出
元大-小港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
2024/05/31	0	0.00	1	221.00	219.50	-1	6,432	-0.02%
2024/05/30	1.2	222.08	1	220.00	220.00	0.2	6,424	0.00%
2024/05/29	0.4	225.50	1	237.00	227.00	-0.6	6,488	-0.01%
2024/05/27	1	225.50	1	226.50	226.00	0	6,830	0.00%
2024/05/24	1	222.50	3	227.83	227.00	-2	6,874	-0.03%
2024/05/23	2	224.01	6.6	225.03	225.50	-4.5	6,933	-0.07%
2024/05/22	1	217.50	3	216.67	216.50	-2	6,831	-0.03%
2024/05/21	2.5	212.13	0	211.50	210.50	2.4	6,826	0.04%
2024/05/20	1	212.50	10.1	212.10	212.50	-9.1	6,921	-0.13%
2024/05/17	5.3	209.95	1	209.50	209.00	4.3	6,992	0.06%
2024/05/16	3	212.32	0	0.00	210.50	3	7,020	0.04%
2024/05/15	0	0.00	3	215.50	217.00	-3	7,038	-0.04%
2024/05/14	3	213.01	3	213.84	214.00	0	7,213	0.00%
2024/05/13	0	219.50	0	0.00	219.00	0	7,201	0.00%
2024/05/10	0	0.00	4	208.75	210.50	-4	7,130	-0.06%
2024/05/09	2	208.50	1	209.00	208.00	1	7,297	0.01%
2024/05/08	2.1	209.05	0	210.50	209.50	2.1	7,447	0.03%
2024/05/07	2	215.50	2	216.00	217.00	0	7,477	0.00%
2024/05/06	1	219.50	0	0.00	218.00	1	7,669	0.01%
2024/05/03	10	220.00	15	218.80	217.50	-5	8,148	-0.06%
2024/05/02	10	216.50	11	217.95	216.00	-1	8,247	-0.01%
2024/04/30	10.1	215.25	1	210.03	210.00	9.1	8,213	0.11%
2024/04/29	2	224.25	3	221.67	220.50	-1	8,180	-0.01%
2024/04/26	8	227.06	7	228.86	227.50	1	8,103	0.01%
2024/04/25	2	217.25	4	217.00	216.50	-2	8,015	-0.02%
2024/04/24	2	212.24	1	209.50	209.00	1	7,906	0.01%
2024/04/23	1.1	209.40	0	0.00	208.00	1.1	7,910	0.01%
2024/04/22	4	209.00	0	0.00	207.00	4	7,885	0.05%
2024/04/19	2.1	222.43	1	216.00	215.00	1.1	7,795	0.01%
2024/04/18	2	226.74	1	226.00	225.50	1	7,695	0.01%
2024/04/17	3	230.99	1	229.00	229.00	2	7,574	0.03%
2024/04/16	1	237.00	2	238.73	237.00	-1	7,500	-0.01%
2024/04/15	0	241.00	0	0.00	241.00	0	7,467	0.00%
2024/04/12	4	241.63	6	243.33	245.00	-2	7,483	-0.03%
2024/04/11	1	237.00	1	242.00	242.00	0	7,431	0.00%
2024/04/10	2	240.50	2	238.21	240.00	0	7,391	0.00%
2024/04/09	1	227.51	2.1	230.29	231.00	-1.1	7,358	-0.01%
2024/04/08	1	235.50	1	233.00	232.00	0	7,348	0.00%
2024/04/03	0	0.00	3	226.00	227.00	-3	7,334	-0.04%
2024/04/02	0	0.00	2	229.11	230.00	-2	7,325	-0.03%
2024/04/01	0	0.00	1	232.00	231.50	-1	7,508	-0.01%
2024/03/29	2	229.00	2	229.00	229.00	0	7,556	0.00%
2024/03/27	0	0.00	0	229.00	228.00	0	7,924	0.00%
2024/03/26	0	0.00	0.4	234.49	229.50	-0.4	7,926	-0.01%
2024/03/21	0	0.00	0.1	243.00	236.50	-0.1	7,785	0.00%
2024/03/20	2	239.50	2	239.50	238.50	0	7,913	0.00%
2024/03/19	2	241.00	3	240.00	239.50	-1	7,963	-0.01%
2024/03/18	0	0.00	2.3	243.10	244.50	-2.3	7,934	-0.03%
2024/03/15	0	0.00	1	235.02	234.00	-1	7,914	-0.01%
2024/03/14	0	0.00	0.3	233.00	235.50	-0.3	7,900	0.00%
2024/03/13	2	232.75	1	230.50	230.50	1	7,846	0.01%
2024/03/12	1	237.50	0.3	236.50	236.00	0.7	7,793	0.01%
2024/03/11	1	222.00	1	226.50	229.50	0	7,722	0.00%
2024/03/08	4.2	227.58	2	224.25	222.50	2.2	7,635	0.03%
2024/03/06	1	241.00	0	0.00	241.00	1	7,264	0.01%
2024/03/05	0	245.50	0	0.00	241.00	0	7,259	0.00%
2024/03/01	6	247.08	5	246.70	253.00	1	7,109	0.01%
2024/02/29	5	244.70	11.3	240.26	246.00	-6.3	6,948	-0.09%
2024/02/27	2.3	227.72	1	227.00	230.00	1.3	6,664	0.02%
2024/02/26	0.1	223.33	0	0.00	223.50	0.1	6,590	0.00%
2024/02/22	1	229.50	6	229.50	233.00	-5	6,498	-0.08%
2024/02/21	0	0.00	1	232.00	232.00	-1	6,489	-0.02%
2024/02/20	1	224.00	1.6	225.06	228.50	-0.6	6,446	-0.01%
2024/02/19	2	222.00	1	223.00	223.00	1	6,536	0.02%
2024/02/16	0.3	226.00	0	0.00	226.00	0.3	6,577	0.00%
2024/02/15	0	0.00	3	227.17	229.00	-3	6,481	-0.05%
2024/02/05	0	0.00	1	215.00	217.00	-1	6,278	-0.02%
2024/02/02	1	213.00	1.1	216.02	214.00	-0.1	6,223	0.00%
2024/02/01	1	213.00	11	213.68	213.50	-10	6,168	-0.16%
2024/01/31	2	210.75	0	0.00	208.00	2	6,050	0.03%
2024/01/30	2	212.98	2	212.00	212.00	0	5,985	0.00%
2024/01/29	15	216.43	1	215.00	216.00	14	5,987	0.23%
2024/01/26	13	216.65	18.1	215.22	217.00	-5.1	5,799	-0.09%
2024/01/25	2.1	199.04	4.2	199.45	200.50	-2.2	5,280	-0.04%
2024/01/24	0.2	193.50	0	0.00	193.50	0.2	5,127	0.00%
2024/01/23	1	193.50	9	194.83	195.50	-8	5,071	-0.16%
2024/01/22	2	188.49	0.5	188.50	187.50	1.5	4,994	0.03%
2024/01/19	1	187.00	3	189.50	187.00	-2	4,987	-0.04%
2024/01/18	0	0.00	1	187.00	185.00	-1	4,944	-0.02%
2024/01/17	0.5	182.08	0	0.00	182.50	0.5	4,926	0.01%
2024/01/16	1.5	183.67	0	0.00	186.00	1.5	4,946	0.03%
2024/01/15	0.5	187.00	0	0.00	187.00	0.5	5,088	0.01%
2024/01/12	0	188.00	0	0.00	187.50	0	5,205	0.00%
2024/01/11	1	188.50	0	187.50	187.00	1	5,273	0.02%
2024/01/10	0	184.50	0	185.00	187.00	0	5,293	0.00%
2024/01/09	0.2	191.78	0	0.00	190.00	0.2	5,268	0.00%
2024/01/08	2	194.24	2	192.00	192.00	0	5,267	0.00%
2024/01/05	1	190.00	0	0.00	189.50	1	5,249	0.02%
2024/01/04	1	188.01	1	187.50	188.00	0	5,308	0.00%
2024/01/03	3	189.82	1	189.50	189.50	2	5,427	0.04%
2024/01/02	2	196.75	2	194.50	195.00	0	5,495	0.00%
2023/12/29	0	0.00	0.1	197.00	197.00	-0.1	5,531	0.00%
2023/12/28	2	200.50	2	200.50	201.50	0	5,510	0.00%
2023/12/27	4	200.50	6.1	201.81	203.00	-2.1	5,510	-0.04%
2023/12/26	0.1	193.50	1.3	196.42	193.50	-1.3	5,340	-0.02%
2023/12/25	6	198.83	4	198.50	197.00	2	5,297	0.04%
2023/12/22	3.2	193.88	16.8	193.36	197.00	-13.6	5,205	-0.26%
2023/12/21	0	0.00	2	181.50	182.00	-2	4,892	-0.04%
2023/12/20	1	180.48	0	0.00	181.00	1	4,888	0.02%
2023/12/19	2	177.75	0	0.00	177.00	2	4,911	0.04%
2023/12/18	1	178.00	0	179.50	178.50	1	4,963	0.02%
2023/12/15	0	182.00	0	0.00	180.00	0	5,028	0.00%
2023/12/14	1	181.00	6	180.92	181.00	-5	4,950	-0.10%
2023/12/13	1	176.50	1.1	176.08	176.50	-0.1	4,892	0.00%
2023/12/12	5.2	175.11	1	175.00	174.50	4.2	4,944	0.08%
2023/12/11	2.2	176.75	3	176.00	176.00	-0.8	4,983	-0.02%
2023/12/08	3	181.33	0	0.00	178.50	3	5,027	0.06%
2023/12/06	1.2	176.60	0	0.00	178.00	1.2	5,273	0.02%
2023/12/05	1.2	178.63	0	0.00	179.00	1.2	5,321	0.02%
2023/12/04	0.1	182.00	1	182.50	181.00	-0.9	5,328	-0.02%
2023/12/01	3	180.00	1	182.00	180.50	2	5,345	0.04%
2023/11/30	0.2	179.96	1	183.00	183.00	-0.8	5,332	-0.01%
2023/11/29	1	179.00	1	178.00	178.50	0	5,283	0.00%
2023/11/27	0.2	174.00	0	0.00	173.50	0.2	5,373	0.00%
2023/11/22	3	176.17	2	177.50	177.50	1	5,418	0.02%
2023/11/21	0.4	177.25	0	0.00	176.00	0.4	5,460	0.01%
2023/11/20	1.2	177.71	0	0.00	177.50	1.2	5,505	0.02%
2023/11/17	0	0.00	5	180.50	181.00	-5	5,543	-0.09%
2023/11/16	2	175.50	2	181.25	180.50	0	5,583	0.00%
2023/11/14	0	176.00	0	0.00	175.00	0	5,551	0.00%
2023/11/13	0	0.00	1	176.00	174.50	-1	6,164	-0.02%
2023/11/10	5	174.00	1	173.50	173.50	4	6,445	0.06%
2023/11/09	0	0.00	5	172.90	172.50	-5	6,645	-0.08%
2023/11/08	2	169.51	2	171.00	171.00	0	6,735	0.00%
2023/11/07	6.8	168.16	0	0.00	168.50	6.8	6,755	0.10%
2023/11/06	4.3	177.22	1	176.00	173.00	3.3	6,738	0.05%
2023/11/03	3	174.17	0	0.00	173.50	3	6,673	0.04%
2023/11/01	0	0.00	1	169.00	169.00	-1	6,822	-0.01%
2023/10/31	2.1	168.50	1	167.50	168.00	1.1	6,916	0.02%
2023/10/30	0	0.00	1	169.00	169.00	-1	7,005	-0.01%
2023/10/27	0.1	170.00	0	170.00	169.50	0.1	7,071	0.00%
2023/10/26	0.3	168.22	0.2	168.50	167.00	0.1	7,216	0.00%
2023/10/25	1	172.00	0.1	171.50	173.00	1	7,299	0.01%
2023/10/24	0.1	168.00	1	168.50	170.00	-0.9	7,342	-0.01%
2023/10/23	4.6	169.47	1	166.50	168.00	3.6	7,307	0.05%
2023/10/20	1.4	173.70	1	173.50	173.00	0.4	7,205	0.01%
2023/10/19	0.3	179.00	0	0.00	178.50	0.3	7,130	0.00%
2023/10/18	1	180.00	2	180.25	180.00	-1	7,122	-0.01%
2023/10/16	0	0.00	1	180.50	179.00	-1	7,225	-0.01%
2023/10/13	1	182.53	1	184.00	183.50	0	7,266	0.00%
2023/10/12	0	0.00	5	184.10	185.00	-5	7,245	-0.07%
2023/10/11	1.1	178.02	0.3	182.00	181.00	0.8	7,233	0.01%
2023/10/06	2	183.50	3	185.67	182.00	-1	7,202	-0.01%
2023/10/05	1	179.00	2	180.50	182.50	-1	7,158	-0.01%
2023/10/04	1.1	178.09	1	178.00	178.00	0.1	7,171	0.00%
2023/10/03	1	180.00	0	0.00	179.50	1	7,188	0.01%
2023/10/02	0	183.00	0	0.00	181.50	0	7,202	0.00%
2023/09/28	1	178.50	1	179.50	179.50	0	7,258	0.00%
2023/09/27	1	177.50	1	178.50	178.50	0	7,294	0.00%
2023/09/25	2	182.00	1	182.00	182.00	1	7,373	0.01%
2023/09/22	1	175.00	0	0.00	179.50	1	7,489	0.01%
2023/09/21	5	180.30	4	178.50	178.00	1	7,579	0.01%
2023/09/20	1	184.48	0	0.00	180.00	1	7,664	0.01%
2023/09/19	5	183.20	7.4	183.51	181.00	-2.4	7,767	-0.03%
2023/09/18	1.2	180.07	0	0.00	178.50	1.2	8,282	0.01%
2023/09/15	1.1	181.05	0	0.00	180.00	1.1	8,323	0.01%
2023/09/14	4.3	180.23	11.1	181.99	182.50	-6.8	8,376	-0.08%
2023/09/13	7.1	176.07	6	175.17	174.00	1.1	8,346	0.01%
2023/09/12	6.2	173.96	3	173.33	172.00	3.2	8,365	0.04%
2023/09/11	0	0.00	0.1	179.00	178.50	-0.1	8,287	0.00%
2023/09/08	2	179.25	1	179.50	179.50	1	8,389	0.01%
2023/09/07	0.1	185.00	0.1	183.50	183.50	0	8,546	0.00%
2023/09/06	1.1	187.00	0.5	187.00	186.50	0.6	8,648	0.01%
2023/09/05	0	0.00	0.6	185.50	185.00	-0.6	8,865	-0.01%
2023/09/04	2.2	185.74	1	184.00	184.00	1.2	8,982	0.01%
2023/09/01	8.1	188.48	11	188.05	188.00	-3	9,011	-0.03%
2023/08/31	2	182.00	0.4	183.00	182.50	1.6	9,077	0.02%
2023/08/29	0	0.00	0.1	184.50	184.50	-0.1	9,456	0.00%
2023/08/28	0	0.00	0.5	182.00	181.50	-0.5	9,482	-0.01%
2023/08/25	5	181.60	4.1	180.41	181.00	1	9,562	0.01%
2023/08/24	6.1	185.58	5.1	184.82	185.00	1	9,619	0.01%
2023/08/23	3	180.00	0	0.00	180.00	3	9,749	0.03%
2023/08/22	4	182.50	0	0.00	181.00	4	9,975	0.04%
2023/08/21	0	182.00	6	180.00	179.50	-6	9,991	-0.06%
2023/08/18	3	181.83	5	180.90	181.00	-2	10,044	-0.02%
2023/08/17	15.2	178.82	18.4	178.99	183.50	-3.2	9,996	-0.03%
2023/08/16	16.2	193.46	4	192.50	191.00	12.2	9,513	0.13%
2023/08/15	5.4	203.26	1	202.00	202.50	4.4	9,446	0.05%
2023/08/14	1.1	200.18	1	202.00	201.00	0.1	9,624	0.00%
2023/08/11	4.4	205.61	2	204.25	204.50	2.4	9,901	0.02%
2023/08/10	2.1	210.11	3	209.33	208.50	-0.9	10,024	-0.01%
2023/08/09	0	0.00	1.1	223.95	218.00	-1.1	9,974	-0.01%
2023/08/08	1.1	225.91	1.6	225.94	225.50	-0.5	10,000	-0.01%
2023/08/07	2.1	227.49	3.1	225.03	228.00	-1.1	9,996	-0.01%
2023/08/02	0	0.00	1	222.50	220.50	-1	9,958	-0.01%
2023/08/01	3	226.50	2	222.75	222.50	1	10,227	0.01%
2023/07/31	1	227.00	5	225.10	225.00	-4	10,323	-0.04%
2023/07/28	7	218.07	11	220.14	221.50	-4	10,400	-0.04%
2023/07/26	1.2	207.43	0	0.00	208.50	1.2	11,395	0.01%
2023/07/25	2	208.50	0	0.00	208.00	2	11,620	0.02%
2023/07/24	2.1	209.72	0.2	209.00	208.50	1.9	11,671	0.02%
2023/07/21	2.1	215.20	0	216.50	215.00	2.1	11,738	0.02%
2023/07/20	3.2	215.05	0.1	217.00	213.00	3.1	11,800	0.03%
2023/07/19	1.1	224.91	1	219.50	219.00	0.1	11,899	0.00%
2023/07/18	1	221.50	0	0.00	222.00	1	12,083	0.01%
2023/07/17	0.1	218.50	1	219.00	218.50	-0.9	12,170	-0.01%
2023/07/14	1.1	223.65	1.3	220.15	220.50	-0.2	12,292	0.00%
2023/07/13	4.2	223.90	3	222.50	221.00	1.2	12,382	0.01%
2023/07/12	3	223.00	2.1	221.09	221.50	0.9	12,447	0.01%
2023/07/11	1.1	219.77	3	218.83	222.00	-1.9	12,582	-0.02%
2023/07/10	1.2	214.73	2	212.00	212.00	-0.8	12,593	-0.01%
2023/07/07	1.1	212.58	0	0.00	212.50	1.1	12,723	0.01%
2023/07/06	1.2	220.96	0	0.00	216.50	1.2	12,802	0.01%
2023/07/05	1.1	228.27	4	226.75	223.50	-2.9	13,110	-0.02%
2023/07/04	1.1	224.50	1	224.00	224.50	0.1	13,391	0.00%
2023/07/03	5.3	224.55	5	225.70	224.50	0.3	13,818	0.00%
2023/06/30	3.2	223.16	3	225.33	225.00	0.2	13,825	0.00%
2023/06/29	1	216.00	1	218.50	220.50	0	13,824	0.00%
2023/06/28	1.3	210.77	4	214.00	215.00	-2.7	13,779	-0.02%
2023/06/27	13	212.19	7	211.36	211.50	6	13,714	0.04%
2023/06/26	5.3	203.89	6.1	207.34	207.50	-0.8	13,656	-0.01%
2023/06/21	0.2	223.50	0	0.00	222.00	0.2	13,254	0.00%
2023/06/20	12.1	224.99	16	224.38	227.00	-3.9	13,325	-0.03%
2023/06/19	9.1	228.99	8	227.69	227.50	1.1	13,442	0.01%
2023/06/16	1.1	233.27	11	231.95	228.50	-9.9	13,454	-0.07%
2023/06/15	12.1	235.22	2	231.25	231.00	10.1	13,434	0.08%
2023/06/14	3.1	234.34	3	234.17	235.00	0.1	13,455	0.00%
2023/06/13	7	235.79	8	237.56	241.00	-1	13,480	-0.01%
2023/06/12	6.1	230.37	6	228.33	226.50	0.1	13,457	0.00%
2023/06/09	9.1	225.47	4.1	226.73	227.00	5	13,641	0.04%
2023/06/08	4.2	216.08	9.1	219.65	216.00	-4.9	13,800	-0.04%
2023/06/07	1.1	223.23	2	225.50	226.50	-0.9	14,437	-0.01%
2023/06/06	1.2	223.47	6.1	225.43	224.50	-5	14,667	-0.03%
2023/06/05	1.1	223.42	4.1	221.76	222.50	-3	14,787	-0.02%
2023/06/02	5.2	216.86	11.4	216.51	218.00	-6.2	14,948	-0.04%
2023/06/01	3.1	207.97	2.1	208.76	209.00	1	15,102	0.01%
2023/05/31	1.3	208.34	4	208.38	207.00	-2.8	15,223	-0.02%
2023/05/30	8.3	207.00	1	205.50	205.50	7.3	15,284	0.05%
2023/05/29	11.1	210.61	15	208.87	205.00	-3.9	15,377	-0.03%
2023/05/26	25	205.19	27.3	206.84	211.00	-2.2	15,672	-0.01%
2023/05/25	5	200.60	3	203.33	204.00	2	15,576	0.01%
2023/05/24	2	202.25	2	203.25	203.50	0	15,794	0.00%
2023/05/23	2	198.50	3	197.33	200.50	-1	15,994	-0.01%
2023/05/22	2.1	197.81	3	199.32	196.00	-0.9	16,029	-0.01%
2023/05/19	9	197.28	9.1	196.09	198.00	-0.1	16,148	0.00%
2023/05/18	13	200.15	10	199.80	198.50	3	16,664	0.02%
2023/05/17	84	203.96	100.3	203.39	204.00	-16.3	16,424	-0.10%
2023/05/16	2	192.55	5.1	196.54	198.00	-3.1	16,328	-0.02%
2023/05/15	5	190.90	5	191.20	191.00	0	16,291	0.00%
2023/05/12	5.2	189.81	5.3	188.34	193.00	-0.2	16,487	0.00%
2023/05/11	2	191.25	2.2	188.36	189.00	-0.2	16,727	0.00%
2023/05/10	3.1	190.87	3.2	190.48	191.00	-0.1	16,947	0.00%
2023/05/09	4.2	191.69	3	192.17	192.00	1.2	17,073	0.01%
2023/05/08	9	195.28	14	192.96	192.50	-5	17,251	-0.03%
2023/05/05	6.1	199.47	7	198.00	198.00	-0.9	17,369	-0.01%
2023/05/04	7	197.43	7.2	197.72	196.50	-0.2	18,012	0.00%
2023/05/03	5.1	198.61	9.3	199.74	197.00	-4.2	18,098	-0.02%
2023/05/02	14	193.18	19.8	193.81	197.50	-5.8	17,881	-0.03%
2023/04/28	0	0.00	10.4	190.50	190.50	-10.4	17,603	-0.06%
2023/04/27	2.2	175.65	3	174.33	173.50	-0.8	17,597	0.00%
2023/04/26	2.1	174.51	2.3	174.72	175.50	-0.2	17,774	0.00%
2023/04/25	24.1	174.52	20	172.50	170.00	4.1	17,824	0.02%
2023/04/24	2.2	173.39	4	174.13	173.50	-1.8	17,950	-0.01%
2023/04/21	53.1	172.69	54	171.77	172.00	-0.9	17,974	-0.01%
2023/04/20	7.4	168.22	14	168.75	167.00	-6.7	18,203	-0.04%
2023/04/19	3.1	170.21	4	171.63	171.00	-0.9	18,613	0.00%
2023/04/18	4.3	170.98	1	174.00	171.50	3.3	18,811	0.02%
2023/04/17	1.1	172.10	1	172.00	172.00	0.1	19,005	0.00%
2023/04/14	6.2	173.76	5	174.60	173.50	1.2	19,254	0.01%
2023/04/13	5.2	174.47	5	175.10	173.50	0.2	19,349	0.00%
2023/04/12	6.3	176.22	2.6	175.23	175.00	3.7	19,500	0.02%
2023/04/11	3.3	178.13	5	179.80	178.50	-1.7	19,579	-0.01%
2023/04/10	8.3	177.86	11	178.00	178.00	-2.7	19,623	-0.01%
2023/04/07	27.2	171.24	26	169.87	172.00	1.2	19,333	0.01%
2023/04/06	20.5	175.49	10	176.40	171.00	10.5	19,087	0.05%
2023/03/31	6	184.33	5.1	184.79	184.50	0.9	18,757	0.01%
2023/03/30	2.1	183.27	0	0.00	184.50	2.1	18,956	0.01%
2023/03/29	2.1	182.95	2.3	180.13	179.50	-0.2	18,944	0.00%
2023/03/28	2.2	182.49	2	182.99	182.00	0.1	19,128	0.00%
2023/03/27	5.3	184.60	6	184.67	185.00	-0.7	19,233	0.00%
2023/03/24	6.1	185.15	6.1	184.02	184.00	0	19,458	0.00%
2023/03/23	5.3	181.29	2.1	182.00	181.00	3.2	19,549	0.02%
2023/03/22	7.2	182.60	10.1	183.06	182.50	-3	20,129	-0.01%
2023/03/21	7.3	178.25	1	178.50	178.50	6.3	20,311	0.03%
2023/03/20	2.5	177.15	2	178.00	177.00	0.5	20,573	0.00%
2023/03/17	2.1	176.55	3	175.83	175.50	-0.9	20,951	0.00%
2023/03/16	3	174.00	2	174.50	173.50	1	21,229	0.00%
2023/03/15	4.2	176.76	4	176.38	174.00	0.2	21,596	0.00%
2023/03/14	6.1	175.84	3	175.50	174.00	3.1	21,825	0.01%
2023/03/13	5.1	176.36	8.1	176.14	176.00	-3	21,869	-0.01%
2023/03/10	53.8	181.07	35	180.24	180.00	18.8	21,694	0.09%
2023/03/09	4	202.50	3	204.00	199.50	1	21,317	0.00%
2023/03/08	3.1	199.56	8	200.82	201.00	-4.9	21,404	-0.02%
2023/03/07	13.5	209.03	7	207.36	205.00	6.5	21,612	0.03%
2023/03/06	4.3	200.71	9.1	204.55	207.50	-4.9	21,672	-0.02%
2023/03/03	3.1	196.00	2	193.00	192.50	1.1	21,756	0.01%
2023/03/02	2.1	194.55	2	195.00	194.50	0.1	22,171	0.00%
2023/03/01	3.1	193.34	0	194.00	193.00	3.1	22,508	0.01%
2023/02/24	17.1	194.88	25	196.06	194.50	-7.9	22,873	-0.03%
2023/02/23	22.2	199.64	21.1	202.84	202.00	1.2	23,262	0.00%
2023/02/22	6.2	203.19	8.1	204.25	202.00	-1.9	24,058	-0.01%
2023/02/21	3.1	209.21	5	208.30	210.00	-1.9	24,129	-0.01%
2023/02/20	5.1	204.02	7	203.71	203.50	-1.9	24,377	-0.01%
2023/02/17	49.2	205.23	51.5	205.72	206.00	-2.3	25,053	-0.01%
2023/02/16	4.2	204.28	11.1	203.83	206.00	-7	25,127	-0.03%
2023/02/15	1.1	192.41	13.1	193.57	191.00	-12	24,963	-0.05%
2023/02/14	18.1	198.16	16.1	196.94	194.00	2.1	25,384	0.01%
2023/02/13	1.1	195.91	1	196.00	196.50	0.1	25,641	0.00%
2023/02/10	16.1	196.70	34.1	195.38	193.00	-18	25,850	-0.07%
2023/02/09	47.6	194.12	41	197.21	196.50	6.6	26,118	0.03%
2023/02/08	12.1	195.44	9	193.39	193.00	3.1	26,283	0.01%
2023/02/07	13.1	191.83	11	191.23	193.00	2.1	26,566	0.01%
2023/02/06	10.1	193.10	5.1	192.31	191.50	5	26,647	0.02%
2023/02/03	13.2	193.19	12.4	190.63	190.50	0.9	26,670	0.00%
2023/02/02	33.1	186.05	55.5	187.85	190.50	-22.4	26,475	-0.08%
2023/02/01	3.1	176.39	17.1	176.42	179.00	-14	26,112	-0.05%
2023/01/31	14.6	174.29	2.1	173.24	172.50	12.5	26,147	0.05%
2023/01/30	21.4	176.23	10.1	174.41	173.50	11.3	26,138	0.04%
2023/01/17	71.1	176.54	63.4	175.99	176.00	7.8	25,983	0.03%
2023/01/16	5.2	176.13	13	175.08	176.50	-7.8	26,111	-0.03%
2023/01/13	3.3	173.09	4	172.38	173.00	-0.7	26,318	0.00%
2023/01/12	1.1	176.33	4	175.00	172.00	-3	26,425	-0.01%
2023/01/11	11.2	173.82	4	173.63	174.00	7.2	26,403	0.03%
2023/01/10	12	175.71	13	175.66	173.50	-1	26,451	0.00%
2023/01/09	121.1	173.11	119	173.21	172.50	2.1	26,265	0.01%	大買/大賣/
2023/01/06	13	169.85	14.2	170.11	172.00	-1.2	26,179	0.00%
2023/01/05	19.1	168.45	13	168.23	165.00	6.1	26,179	0.02%
2023/01/04	9	171.33	16	173.10	170.00	-7	26,238	-0.03%
2023/01/03	7	165.07	14	167.61	170.50	-7	26,247	-0.03%
2022/12/30	31.1	163.16	31	164.35	161.00	0.1	26,196	0.00%
2022/12/29	33	162.44	34	162.96	164.00	-1	26,189	0.00%
2022/12/28	23.2	161.52	23	165.70	161.00	0.2	26,216	0.00%
2022/12/27	3	168.67	2	168.50	168.00	1	26,263	0.00%
2022/12/26	7.2	168.50	6	168.25	166.00	1.2	26,416	0.00%
2022/12/23	10	166.30	10	166.45	167.00	0	26,662	0.00%
2022/12/22	10	165.50	8	167.13	169.50	2	26,847	0.01%
2022/12/21	21	165.21	11	163.68	164.00	10	26,905	0.04%
2022/12/20	7.1	167.89	4.1	167.60	164.00	3	26,953	0.01%
2022/12/19	4.1	170.22	5	169.90	169.50	-0.9	27,091	0.00%
2022/12/16	15.1	172.20	13	170.88	168.00	2.1	27,192	0.01%
2022/12/15	11.1	176.96	11	177.68	177.00	0.1	27,037	0.00%
2022/12/14	52	172.92	69	174.31	178.50	-17	26,864	-0.06%
2022/12/13	12.1	168.94	4	166.63	165.00	8.1	26,294	0.03%
2022/12/12	16	169.00	17.1	170.13	171.00	-1.1	26,022	0.00%
2022/12/09	40.5	170.36	27	172.35	170.00	13.5	25,876	0.05%
2022/12/08	12.4	170.64	3	170.33	169.50	9.4	25,677	0.04%
2022/12/07	22.1	176.16	20	177.35	172.00	2.1	25,533	0.01%
2022/12/06	47.3	184.68	46	185.49	181.50	1.3	25,368	0.00%
2022/12/05	44	184.89	57	186.57	186.00	-13	25,288	-0.05%
2022/12/02	7	178.29	7	179.79	181.00	0	25,249	0.00%
2022/12/01	24.1	181.29	10	180.50	177.50	14	25,343	0.06%
2022/11/30	27	175.30	25	176.08	181.00	2	25,232	0.01%
2022/11/29	11	180.45	28.2	180.51	177.00	-17.2	25,069	-0.07%
2022/11/28	33.2	180.67	32	181.83	184.00	1.2	24,844	0.00%
2022/11/25	41	179.57	35.2	178.93	177.50	5.8	24,664	0.02%
2022/11/24	15	174.47	22.5	175.98	178.00	-7.5	24,408	-0.03%
2022/11/23	25	166.98	21	168.14	169.00	4	24,076	0.02%
2022/11/22	37	165.42	24	164.90	163.50	13	23,799	0.05%
2022/11/21	56.3	162.33	71	163.15	164.00	-14.7	23,469	-0.06%
2022/11/18	36.6	173.23	10	172.70	170.00	26.6	22,849	0.12%
2022/11/17	15.3	188.10	12.1	188.51	188.50	3.2	22,015	0.01%
2022/11/16	24	177.38	20	179.68	182.50	4	21,904	0.02%
2022/11/15	82.4	181.98	71	179.80	178.50	11.4	21,782	0.05%
2022/11/14	34	192.24	28	193.89	193.50	6	21,755	0.03%
2022/11/11	48	192.11	55	191.50	189.50	-7	22,085	-0.03%
2022/11/10	49.1	190.56	37	191.09	185.00	12.1	21,815	0.06%
2022/11/09	46.5	198.82	40	196.13	195.00	6.5	21,644	0.03%
2022/11/08	21	208.43	23	207.65	203.00	-2	21,457	-0.01%
2022/11/07	16	210.19	16	210.94	208.00	0	21,297	0.00%
2022/11/04	14	209.68	14	212.71	217.00	0	20,999	0.00%
2022/11/03	13	205.42	14	208.36	212.50	-1	20,765	0.00%
2022/11/02	8	199.75	32	201.16	200.50	-24	20,781	-0.12%
2022/11/01	10	204.45	13	202.50	202.00	-3	20,920	-0.01%
2022/10/31	26	207.29	23	205.37	205.50	3	20,907	0.01%
2022/10/28	42	203.33	39.5	201.62	207.00	2.5	20,928	0.01%
2022/10/27	57.1	191.81	38	188.44	196.00	19	20,654	0.09%
2022/10/26	60	185.84	60	184.02	186.00	0	20,510	0.00%
2022/10/25	2	182.50	3	182.67	182.50	-1	20,514	0.00%
2022/10/24	7	187.36	7	185.36	185.00	0	20,460	0.00%
2022/10/21	24.4	191.14	21	184.50	183.50	3.4	20,432	0.02%
2022/10/20	12	196.58	11	195.50	200.50	1	20,179	0.00%
2022/10/19	14	205.29	12	203.79	201.00	2	20,098	0.01%
2022/10/18	5	207.30	6	204.83	205.00	-1	20,078	0.00%
2022/10/17	7	198.29	8	199.88	205.00	-1	20,107	0.00%
2022/10/14	24	210.85	22	212.07	206.50	2	19,989	0.01%
2022/10/13	0	0.00	5	199.00	200.00	-5	19,795	-0.03%
2022/10/12	10	203.80	13	204.69	207.00	-3	19,691	-0.02%
2022/10/11	7	206.07	6	201.42	201.00	1	19,656	0.01%
2022/10/07	3	221.33	3	220.50	221.00	0	19,904	0.00%
2022/10/06	9	215.94	9	213.67	218.00	0	20,385	0.00%
2022/10/05	6	222.25	3	220.00	219.00	3	20,750	0.01%
2022/10/04	5	215.80	4	215.63	218.50	1	21,066	0.00%
2022/10/03	3	206.33	3	208.17	209.00	0	21,333	0.00%
2022/09/30	1	211.00	2	206.25	212.00	-1	21,793	0.00%
2022/09/29	8	208.94	7	207.21	206.50	1	22,711	0.00%
2022/09/28	12	212.58	3	212.33	205.50	9	23,035	0.04%
2022/09/27	6	216.08	6	218.25	219.00	0	23,768	0.00%
2022/09/26	1	218.00	1	219.50	215.50	0	24,268	0.00%
2022/09/23	10.1	234.47	8	232.25	227.00	2.1	24,475	0.01%
2022/09/22	3	236.33	4	235.50	238.50	-1	24,749	0.00%
2022/09/21	3	232.00	1	234.50	234.50	2	24,902	0.01%
2022/09/20	8	235.31	7	235.00	235.50	1	25,011	0.00%
2022/09/19	1	232.50	1	233.00	234.00	0	25,194	0.00%
2022/09/16	2	235.25	2	234.00	234.50	0	25,504	0.00%
2022/09/15	32	242.23	33	245.29	240.00	-1	26,060	0.00%
2022/09/14	17	241.21	15.1	243.26	242.50	2	26,125	0.01%
2022/09/13	0.1	248.00	4	248.00	248.50	-4	26,249	-0.02%
2022/09/12	70	239.83	66	245.98	237.50	4	26,185	0.02%
2022/09/08	3	237.83	11	238.59	240.50	-8	26,324	-0.03%
2022/09/07	5	228.00	4	226.50	228.50	1	26,382	0.00%
2022/09/06	30	235.63	26	234.42	232.50	4	26,387	0.02%
2022/09/05	12	243.38	12	242.92	243.00	0	26,468	0.00%
2022/09/02	0	0.00	1	246.00	242.00	-1	26,588	0.00%
2022/09/01	4	234.25	3	234.50	233.50	1	26,784	0.00%
2022/08/31	26	242.73	22	245.41	239.50	4	26,958	0.01%
2022/08/30	25	240.08	27	242.11	247.00	-2	26,980	-0.01%
2022/08/29	8.1	237.73	6	237.50	240.50	2.1	27,013	0.01%
2022/08/26	55	241.20	52	243.77	240.00	3	27,221	0.01%
2022/08/25	7	245.57	5	244.80	244.00	2	27,195	0.01%
2022/08/24	10.1	243.78	9	242.78	241.00	1.1	27,382	0.00%
2022/08/23	12	240.58	25.4	240.32	243.50	-13.4	27,788	-0.05%
2022/08/22	121	249.63	119	243.98	243.50	2	28,218	0.01%	大買/大賣/
2022/08/19	165	243.92	162	246.16	241.50	3	28,532	0.01%	大買/大賣/
2022/08/18	122	235.86	132.3	223.13	238.00	-10.3	28,229	-0.04%	大買/大賣/
2022/08/17	69	217.14	71	218.42	216.50	-2	28,012	-0.01%
2022/08/16	71	216.61	72	213.60	217.00	-1	28,013	0.00%
2022/08/15	69	210.35	75.2	202.51	211.50	-6.2	28,004	-0.02%
2022/08/12	2	195.73	4.3	196.66	198.00	-2.3	28,163	-0.01%
2022/08/11	20.1	199.16	20	198.85	197.00	0.1	28,840	0.00%
2022/08/10	7	196.14	8.1	196.45	196.50	-1.1	29,292	0.00%
2022/08/09	15.4	196.64	16.1	198.05	201.00	-0.7	29,733	0.00%
2022/08/08	80.1	204.68	85	196.88	205.00	-4.9	29,733	-0.02%
2022/08/05	75	193.73	78.1	190.22	195.00	-3.1	29,821	-0.01%
2022/08/04	10	184.75	8	184.13	188.00	2	29,883	0.01%
2022/08/03	3	183.50	2	180.75	181.00	1	30,183	0.00%
2022/08/02	3	183.83	3	184.98	186.00	0	30,199	0.00%
2022/08/01	8	190.88	7	188.93	189.50	1	30,270	0.00%
2022/07/29	38	195.41	40	193.14	195.50	-2	30,443	-0.01%
2022/07/28	19	190.26	19	191.16	191.00	0	30,465	0.00%
2022/07/27	20	185.50	22	187.32	187.00	-2	30,360	-0.01%
2022/07/26	4	187.00	4	187.38	186.50	0	30,392	0.00%
2022/07/25	7	185.86	6	187.33	185.50	1	30,679	0.00%
2022/07/22	19	190.74	19	189.08	188.00	0	30,740	0.00%
2022/07/21	3	184.33	3	184.67	186.00	0	30,751	0.00%
2022/07/20	14	181.75	17.1	183.08	180.50	-3.1	30,838	-0.01%
2022/07/19	7	176.86	6	176.33	174.50	1	30,855	0.00%
2022/07/18	6	176.67	11	177.45	176.00	-5	30,902	-0.02%
2022/07/15	40	175.60	38	173.70	176.50	2	30,939	0.01%
2022/07/14	30	172.92	35	168.83	175.50	-5	30,749	-0.02%
2022/07/13	11	171.36	12	171.17	166.00	-1	30,353	0.00%
2022/07/12	36	166.44	36	166.96	168.50	0	29,951	0.00%
2022/07/11	35	168.34	30	169.17	166.50	5	29,701	0.02%
2022/07/08	41	169.50	37	169.01	170.50	4	29,604	0.01%
2022/07/07	29	163.76	36	164.69	168.00	-7	29,163	-0.02%
2022/07/06	6.1	161.64	10	160.75	160.50	-3.9	28,192	-0.01%
2022/07/05	16	164.91	14	166.18	162.00	2	27,920	0.01%
2022/07/04	23	166.20	32	168.83	170.00	-9	27,225	-0.03%
2022/07/01	25.2	173.77	8	172.19	170.00	17.2	26,936	0.06%
2022/06/30	66	196.56	55	196.25	188.50	11	26,824	0.04%
2022/06/29	3	202.33	3	206.50	209.00	0	26,768	0.00%
2022/06/28	7	202.50	9	204.11	205.00	-2	27,221	-0.01%
2022/06/27	6	202.42	2	203.00	204.00	4	27,511	0.01%
2022/06/24	6	198.17	4	194.75	196.00	2	27,640	0.01%
2022/06/23	6	198.00	9	196.94	197.00	-3	27,833	-0.01%
2022/06/22	5	190.30	4	188.63	188.50	1	28,270	0.00%
2022/06/21	3	193.50	3	194.83	199.00	0	28,926	0.00%
2022/06/20	6.1	201.20	5	197.50	192.50	1.1	29,007	0.00%
2022/06/17	57	197.85	57	197.55	204.50	0	29,177	0.00%
2022/06/16	29	205.74	29	209.12	201.00	0	28,823	0.00%
2022/06/15	18	205.08	16	208.47	203.50	2	29,010	0.01%
2022/06/14	7	205.86	5	205.50	211.00	2	29,119	0.01%
2022/06/13	114.1	209.41	112.1	214.03	208.50	2	28,965	0.01%	大買/大賣/
2022/06/10	23.1	217.17	28	213.98	219.00	-4.9	28,896	-0.02%
2022/06/09	4	208.88	4	212.00	212.00	0	28,690	0.00%
2022/06/08	2	204.50	3	204.00	206.50	-1	28,613	0.00%
2022/06/07	18	200.39	16	199.25	200.50	2	28,659	0.01%
2022/06/06	12	204.21	9	201.94	202.50	3	28,801	0.01%
2022/06/02	17	209.21	21	210.71	209.00	-4	28,755	-0.01%
2022/06/01	53	209.71	53	208.72	209.50	0	28,898	0.00%
2022/05/31	34	204.84	37	206.09	203.00	-3	28,582	-0.01%
2022/05/30	83	209.47	79	211.26	207.00	4	28,155	0.01%
2022/05/27	79	208.09	78.1	202.67	212.50	0.9	27,660	0.00%
2022/05/26	85	197.87	87	197.51	198.00	-2	27,239	-0.01%
2022/05/25	29	193.95	27	193.46	195.00	2	28,257	0.01%
2022/05/24	10	194.65	13	193.00	191.00	-3	28,262	-0.01%
2022/05/23	58	194.97	68	198.85	194.50	-10	28,328	-0.04%
2022/05/20	62	200.07	62	200.16	200.50	0	28,185	0.00%
2022/05/19	83	198.16	85.1	190.01	200.50	-2.1	27,834	-0.01%
2022/05/18	73	191.55	68.3	190.34	193.50	4.7	27,147	0.02%
2022/05/17	67	185.79	70	179.41	186.50	-3	26,881	-0.01%
2022/05/16	64	176.95	81	174.53	178.50	-17	26,522	-0.06%
2022/05/13	25.1	166.00	23	164.54	169.00	2.1	26,300	0.01%
2022/05/12	10.1	167.05	1	164.50	165.50	9.1	26,146	0.03%
2022/05/11	27	175.30	36.5	176.94	173.00	-9.5	26,127	-0.04%
2022/05/10	33	171.67	28.1	170.09	173.00	4.9	26,129	0.02%
2022/05/09	2	171.99	3.1	170.84	170.00	-1	26,308	0.00%
2022/05/06	36	166.40	32	169.31	172.50	4	26,350	0.02%
2022/05/05	43	170.58	42	172.46	173.50	1	26,415	0.00%
2022/05/04	15	170.10	8	169.06	167.00	7	26,359	0.03%
2022/05/03	4.2	172.90	3	171.00	171.50	1.2	26,392	0.00%
2022/04/29	29	176.22	29.1	176.43	174.00	-0.1	26,523	0.00%
2022/04/28	8.3	171.82	5	171.20	169.50	3.3	26,444	0.01%
2022/04/27	7	171.14	11.2	172.39	175.00	-4.2	26,567	-0.02%
2022/04/26	7	172.86	11	174.27	175.00	-4	26,696	-0.01%
2022/04/25	5.1	170.31	6	170.08	169.50	-0.9	26,938	0.00%
2022/04/22	8	181.88	7	183.78	180.50	1	26,942	0.00%
2022/04/21	9	184.44	7.1	185.71	185.00	1.9	27,071	0.01%
2022/04/20	12.1	181.58	11	182.50	179.00	1.1	27,297	0.00%
2022/04/19	10	177.50	9	178.39	177.00	1	27,306	0.00%
2022/04/18	6	170.92	6	171.33	169.50	0	27,393	0.00%
2022/04/15	12.3	174.94	8	171.63	170.50	4.3	27,735	0.02%
2022/04/14	13	174.66	30	177.50	179.50	-17	28,304	-0.06%
2022/04/13	12.2	170.84	12	172.58	173.00	0.2	28,427	0.00%
2022/04/12	15	169.80	16.1	168.11	169.50	-1.1	28,619	0.00%
2022/04/11	18	168.22	3	167.17	168.00	15	28,722	0.05%
2022/04/08	16	172.75	15	171.93	174.50	1	28,998	0.00%
2022/04/07	11.3	173.39	12	171.38	168.00	-0.7	28,841	0.00%
2022/04/06	9.4	175.20	5	175.80	176.50	4.4	28,591	0.02%
2022/04/01	8	180.13	11	180.00	180.50	-3	28,306	-0.01%
2022/03/31	10	182.70	16.3	185.52	185.00	-6.3	28,140	-0.02%
2022/03/30	10	178.40	8	180.56	179.50	2	28,215	0.01%
2022/03/29	7.2	177.65	7.1	178.78	179.50	0.2	27,933	0.00%
2022/03/28	15.2	176.16	23.7	176.37	181.50	-8.5	27,650	-0.03%
2022/03/25	119.3	177.11	114.3	175.27	177.00	5	27,280	0.02%	大買/大賣/
2022/03/24	25.1	162.14	44.4	164.09	172.50	-19.3	26,557	-0.07%
2022/03/23	5.1	155.67	22.1	155.54	157.00	-17	25,865	-0.07%
2022/03/22	20.1	152.00	33.1	149.30	153.00	-13	26,108	-0.05%
2022/03/21	6	144.83	7	146.29	144.50	-1	25,879	0.00%
2022/03/18	10	142.96	11	144.68	145.50	-1	26,077	0.00%
2022/03/17	11	138.00	19	139.26	140.00	-8	25,941	-0.03%
2022/03/16	0	130.50	2	130.75	130.00	-2	25,870	-0.01%
2022/03/15	7.4	128.06	0.6	129.00	126.50	6.8	26,235	0.03%
2022/03/14	0	0.00	18	134.31	136.00	-18	26,500	-0.07%
2022/03/11	18.1	131.38	7	131.71	132.00	11.1	26,591	0.04%
2022/03/10	20	134.77	13	131.69	131.00	7	26,570	0.03%
2022/03/09	10	130.60	5	132.30	134.50	5	26,616	0.02%
2022/03/08	11	135.31	8	133.69	130.00	3	26,447	0.01%
2022/03/07	13.1	139.79	5.2	137.94	138.00	7.9	26,398	0.03%
2022/03/04	1	145.50	2	148.97	147.00	-1	26,573	0.00%
2022/03/03	7	147.57	25	148.30	146.50	-18	26,961	-0.07%
2022/03/02	11	147.32	12	147.13	146.50	-1	27,141	0.00%
2022/03/01	86	149.95	83	149.00	150.00	3	27,201	0.01%
2022/02/25	3.4	150.09	3	151.00	147.50	0.4	27,962	0.00%
2022/02/24	9	149.00	12.1	151.47	147.00	-3.1	26,920	-0.01%
2022/02/23	4.1	152.39	8	152.88	152.50	-3.9	27,583	-0.01%
2022/02/22	28	146.11	33	149.05	146.00	-5	28,880	-0.02%
2022/02/21	23	148.96	23	147.05	149.00	0	28,897	0.00%
2022/02/18	2.2	146.59	2	146.50	146.00	0.2	28,964	0.00%
2022/02/17	13	144.69	17	145.24	146.00	-4	28,875	-0.01%
2022/02/16	1	140.01	2	141.25	140.50	-1	28,656	0.00%
2022/02/15	14.5	141.46	6.3	140.89	138.00	8.2	28,612	0.03%
2022/02/14	11	141.36	2	141.00	141.50	9	28,361	0.03%
2022/02/11	8.1	148.32	1	149.00	148.50	7.1	28,145	0.03%
2022/02/10	18	156.44	15	154.37	152.00	3	28,105	0.01%
2022/02/09	5	157.10	4	156.63	156.50	1	27,722	0.00%
2022/02/08	10	156.20	11	155.73	154.00	-1	27,684	0.00%
2022/02/07	2.2	153.73	2	152.25	157.50	0.2	27,610	0.00%
2022/01/26	11	147.82	15	146.87	146.50	-4	27,338	-0.01%
2022/01/25	5	151.50	7	150.36	147.50	-2	27,662	-0.01%
2022/01/24	7	151.64	7.6	152.82	154.50	-0.6	27,855	0.00%
2022/01/21	4	153.75	8.1	153.47	153.00	-4.1	27,721	-0.01%
2022/01/20	12	156.29	5	155.50	155.50	7	27,787	0.03%
2022/01/19	6	157.00	11	159.36	160.00	-5	27,546	-0.02%
2022/01/18	8	154.81	17	156.68	157.50	-9	27,586	-0.03%
2022/01/17	11.2	149.41	11.5	150.93	153.00	-0.4	27,342	0.00%
2022/01/14	7.1	141.83	17.1	145.27	149.50	-10	27,570	-0.04%
2022/01/13	13	140.61	31	139.35	145.50	-18	27,268	-0.07%
2022/01/12	27.6	144.91	18.1	144.44	146.00	9.5	26,742	0.04%
2022/01/11	9.1	148.79	9.1	149.02	148.00	0	26,472	0.00%
2022/01/10	43.1	148.71	44	147.41	147.00	-0.9	26,245	0.00%
2022/01/07	64.5	154.08	40	153.91	150.00	24.5	25,915	0.09%
2022/01/06	8.3	151.71	13	156.66	158.50	-4.8	25,141	-0.02%
2022/01/05	11.2	157.14	6.5	155.15	152.00	4.7	24,830	0.02%
2022/01/04	24.2	156.89	23	155.72	156.50	1.2	24,805	0.00%
2022/01/03	35	156.71	36.4	156.16	155.00	-1.4	24,513	-0.01%
2021/12/30	7.2	147.46	10.3	148.21	151.00	-3.1	23,918	-0.01%
2021/12/29	1	148.50	0	0.00	146.00	1	23,910	0.00%
2021/12/28	8	149.37	11	147.95	148.50	-3	24,017	-0.01%
2021/12/27	11	147.41	9	148.11	146.50	2	23,982	0.01%
2021/12/24	20	148.78	24.1	148.20	148.00	-4.1	23,720	-0.02%
2021/12/23	13	141.50	9	142.33	142.50	4	22,952	0.02%
2021/12/22	17.1	137.64	17	136.82	138.00	0.1	23,031	0.00%
2021/12/21	7.1	135.56	6	136.67	136.50	1.1	23,073	0.00%
2021/12/20	12.1	140.75	5.1	138.74	134.00	7.1	23,026	0.03%
2021/12/17	13.2	141.05	10	142.00	143.00	3.2	23,008	0.01%
2021/12/16	27	140.81	25	141.60	143.00	2	22,816	0.01%
2021/12/15	6	134.08	5	134.90	135.00	1	22,129	0.00%
2021/12/14	5.1	132.31	5	134.20	135.00	0.1	21,914	0.00%
2021/12/13	115	135.36	110	136.22	135.00	5	21,607	0.02%	大買/大賣/
2021/12/10	4	132.00	8	133.44	136.00	-4	21,243	-0.02%
2021/12/09	15	134.67	11	133.77	131.50	4	20,944	0.02%
2021/12/08	18.1	129.74	12	130.99	133.00	6.1	20,495	0.03%
2021/12/07	11	125.86	13.3	127.06	129.00	-2.3	20,086	-0.01%
2021/12/06	3.3	121.50	4	121.50	123.00	-0.7	19,850	0.00%
2021/12/03	1.1	122.43	5	123.40	127.00	-4	19,809	-0.02%
2021/12/02	5	120.70	5	119.60	118.00	0	19,497	0.00%
2021/12/01	6	120.08	2	120.75	122.00	4	19,303	0.02%
2021/11/30	38	125.42	45	123.46	125.50	-7	19,069	-0.04%
2021/11/29	32	120.88	22	118.69	123.00	10	18,690	0.05%
2021/11/26	4	120.25	21	117.45	116.50	-17	18,253	-0.09%
2021/11/25	14.1	120.01	12	123.33	124.00	2.1	18,128	0.01%
2021/11/24	117	122.11	119.4	123.17	121.50	-2.4	18,025	-0.01%	大買/大賣/
2021/11/23	3	120.00	9.2	119.26	122.00	-6.2	17,380	-0.04%
2021/11/22	78.4	120.02	63.2	119.51	121.00	15.2	17,102	0.09%
2021/11/19	33.1	114.96	81.5	116.14	117.00	-48.4	16,077	-0.30%
2021/11/18	3	104.17	6	106.50	106.50	-3	14,565	-0.02%
2021/11/17	1	95.70	18	95.14	97.00	-17	14,477	-0.12%
2021/11/16	10.1	92.97	35	92.90	93.00	-24.9	14,555	-0.17%
2021/11/15	22	93.14	20	93.15	92.90	2	14,594	0.01%
2021/11/12	14.1	94.99	7	93.96	94.00	7.1	14,618	0.05%
2021/11/11	2	91.30	2	92.05	91.30	0	14,472	0.00%
2021/11/10	15	90.42	2	89.60	90.40	13	14,615	0.09%
2021/11/09	47.5	91.08	49	92.55	90.40	-1.5	14,599	-0.01%
2021/11/08	75	88.90	59	90.82	88.30	16	14,387	0.11%
2021/11/05	26	88.63	36	89.66	93.40	-10	14,490	-0.07%
2021/11/04	29	92.64	5.2	92.77	90.60	23.8	14,242	0.17%
2021/11/03	28	93.71	37.2	93.10	93.70	-9.2	14,336	-0.06%
2021/11/02	221.1	92.95	244	97.35	93.10	-22.9	14,258	-0.16%	大買/大賣/
2021/11/01	57	95.53	67	94.41	95.60	-10	13,772	-0.07%
2021/10/29	68	91.71	58	91.80	91.90	10	13,483	0.07%
2021/10/28	46	90.77	61.4	90.41	90.90	-15.4	13,464	-0.11%
2021/10/27	29	88.18	29.2	88.91	88.20	-0.2	13,179	0.00%
2021/10/26	72	88.78	70	89.08	88.30	2	13,181	0.02%
2021/10/25	43	86.49	42.3	87.05	87.10	0.7	12,835	0.01%
2021/10/22	9	84.02	13.2	85.24	86.60	-4.2	12,899	-0.03%
2021/10/21	1	82.50	2	82.10	81.10	-1	12,593	-0.01%
2021/10/20	10	81.76	11	81.74	81.10	-1	12,804	-0.01%
2021/10/19	1.1	81.80	5	82.12	82.00	-3.9	12,849	-0.03%
2021/10/18	13	79.05	5	79.72	80.50	8	12,887	0.06%
2021/10/15	15	76.40	23	78.51	79.00	-8	13,101	-0.06%
2021/10/14	2	74.80	11	75.01	74.50	-9	13,458	-0.07%
2021/10/13	2	79.10	5	77.48	77.30	-3	13,687	-0.02%
2021/10/12	13	78.20	5	78.60	78.90	8	13,570	0.06%
2021/10/08	1	74.40	14	74.01	74.00	-13	13,284	-0.10%
2021/10/07	3	71.90	1	72.50	72.60	2	13,358	0.01%
2021/10/06	1	71.00	0	0.00	70.70	1	13,536	0.01%
2021/10/05	3	69.30	0	0.00	70.60	3	13,501	0.02%
2021/10/04	16	71.46	3	70.17	69.00	13	13,401	0.10%
2021/10/01	4	72.70	6	72.68	72.50	-2	13,377	-0.01%
2021/09/30	2	73.70	1	73.80	73.80	1	13,553	0.01%
2021/09/29	37	74.74	18	74.99	73.10	19	13,839	0.14%
2021/09/28	4	80.15	5	79.96	78.70	-1	13,692	-0.01%
2021/09/27	11	81.86	1.2	82.05	82.40	9.8	13,539	0.07%
2021/09/24	10.2	81.28	5	80.62	82.50	5.2	13,495	0.04%
2021/09/23	12	77.00	12	77.79	78.80	0	13,274	0.00%
2021/09/22	20	75.75	26	75.72	75.70	-6	13,293	-0.05%
2021/09/17	1	75.80	2	76.00	75.70	-1	13,406	-0.01%
2021/09/16	11	76.09	10	76.65	76.50	1	13,475	0.01%
2021/09/15	10	76.00	5	76.08	76.20	5	13,604	0.04%
2021/09/13	4.1	78.50	3	78.57	77.50	1.1	14,245	0.01%
2021/09/10	1	78.60	3.1	79.00	78.90	-2.1	14,266	-0.01%
2021/09/09	1	77.50	1	75.30	77.30	0	14,264	0.00%
2021/09/08	0	0.00	14	75.20	76.30	-14	14,439	-0.10%
2021/09/07	1	73.50	2	74.10	75.20	-1	14,533	-0.01%
2021/09/06	1	76.60	6	75.95	75.20	-5	14,779	-0.03%
2021/09/03	6	75.80	6	76.12	75.80	0	14,783	0.00%
2021/09/02	2	77.00	1	76.00	75.80	1	14,745	0.01%
2021/09/01	9	78.47	8	78.45	78.50	1	14,701	0.01%
2021/08/31	16.3	78.16	16	77.41	78.30	0.3	14,683	0.00%
2021/08/30	35	81.05	12	80.28	80.50	23	14,568	0.16%
2021/08/27	146	82.34	139	82.19	82.40	7	14,439	0.05%	大買/大賣/
2021/08/26	1	78.50	9	78.52	80.30	-8	14,087	-0.06%
2021/08/25	5	77.14	0	76.00	77.00	5	14,095	0.04%
2021/08/24	5	76.06	1	77.20	76.00	4	14,144	0.03%
2021/08/23	3	77.37	1	77.50	77.50	2	14,026	0.01%
2021/08/20	3	76.07	4	77.08	77.20	-1	13,897	-0.01%
2021/08/19	17	75.04	16	76.23	73.00	1	13,602	0.01%
2021/08/18	2.3	76.05	4	75.85	77.10	-1.7	13,620	-0.01%
2021/08/17	6.3	73.28	1	73.00	71.70	5.3	13,630	0.04%
2021/08/16	1	71.50	1	74.60	76.20	0	13,559	0.00%
2021/08/13	8.1	76.66	3	78.23	76.00	5.1	13,425	0.04%
2021/08/12	1	78.30	7	77.76	78.80	-6	13,651	-0.04%
2021/08/11	12.1	78.44	0	0.00	77.20	12.1	13,660	0.09%
2021/08/10	0	0.00	8	82.04	82.80	-8	13,480	-0.06%
2021/08/09	32	82.74	3	81.63	80.90	29	13,602	0.21%
2021/08/06	1	87.50	0.5	87.70	87.30	0.5	13,439	0.00%
2021/08/05	3	88.07	4	87.93	88.30	-1	13,551	-0.01%
2021/08/04	4	88.30	1	88.00	88.20	3	13,790	0.02%
2021/08/03	5	87.98	4	86.90	87.80	1	13,794	0.01%
2021/08/02	3	81.90	2	82.75	83.10	1	13,646	0.01%
2021/07/30	4	81.58	2	81.55	80.60	2	13,528	0.01%
2021/07/29	1	82.50	0	0.00	83.10	1	13,469	0.01%
2021/07/28	12.2	79.46	5	80.34	82.20	7.2	13,456	0.05%
2021/07/27	21.1	88.12	23.4	86.89	85.10	-2.4	13,395	-0.02%
2021/07/26	2	88.90	10	90.18	89.70	-8	13,392	-0.06%
2021/07/23	4.1	86.75	11	86.29	87.20	-7	13,495	-0.05%
2021/07/22	27	87.61	13	87.52	86.70	14	13,627	0.10%
2021/07/21	8.1	88.84	7.2	92.30	84.70	0.9	13,517	0.01%
2021/07/20	28	91.13	20	90.23	91.70	8	13,586	0.06%
2021/07/19	11	87.46	24	87.91	89.60	-13	13,331	-0.10%
2021/07/16	0.1	83.50	1.1	83.03	83.00	-1	13,088	-0.01%
2021/07/15	5	84.82	0	0.00	83.80	5	13,148	0.04%
2021/07/14	7	85.64	0.1	85.50	85.10	6.9	13,153	0.05%
2021/07/13	8.1	86.14	48	86.02	85.80	-39.9	13,029	-0.31%
2021/07/12	2	83.80	2	84.50	84.20	0	12,905	0.00%
2021/07/09	2	83.10	1	83.30	83.20	1	12,932	0.01%
2021/07/08	17	81.76	7	81.76	82.10	10	12,967	0.08%
2021/07/07	7	81.01	3	81.80	81.60	4	12,863	0.03%
2021/07/06	4.5	81.71	31	81.48	80.10	-26.5	12,696	-0.21%
2021/07/05	2.5	76.26	7	76.19	77.50	-4.5	12,519	-0.04%
2021/07/01	3	74.87	0	0.00	74.20	3	12,619	0.02%
2021/06/30	10.1	73.34	15	73.27	74.60	-5	12,526	-0.04%
2021/06/29	7	74.21	3	75.23	74.10	4	12,405	0.03%
2021/06/28	3	75.10	10.1	75.89	75.60	-7.1	12,425	-0.06%
2021/06/25	1	73.10	5.3	73.50	73.40	-4.3	12,329	-0.03%
2021/06/24	3	73.27	2	73.15	73.50	1	12,357	0.01%
2021/06/23	18.3	74.97	22	75.82	74.80	-3.7	12,292	-0.03%
2021/06/22	31	73.62	15.3	74.05	72.40	15.7	12,022	0.13%
2021/06/21	5.4	70.34	7	70.86	70.40	-1.6	11,687	-0.01%
2021/06/18	2	70.55	0	0.00	70.60	2	11,698	0.02%
2021/06/17	5.1	70.89	8	71.25	71.20	-2.9	11,722	-0.02%
2021/06/16	15	69.43	21.4	69.71	69.30	-6.4	11,791	-0.05%
2021/06/15	4.4	68.18	17	66.45	67.80	-12.6	11,687	-0.11%
2021/06/11	1	63.30	1.1	63.52	63.60	-0.1	11,555	0.00%
2021/06/10	1	64.00	3	65.20	64.00	-2	11,777	-0.02%
2021/06/09	0	0.00	2	63.30	65.00	-2	11,889	-0.02%
2021/06/08	4	65.75	4	66.08	64.80	0	11,937	0.00%
2021/06/07	3	63.07	3	63.07	64.10	0	11,934	0.00%
2021/06/04	0	0.00	1	64.70	64.30	-1	11,845	-0.01%
2021/06/03	0	0.00	1	65.70	65.80	-1	11,859	-0.01%
2021/06/02	4	65.13	10.1	65.29	64.30	-6.1	11,861	-0.05%
2021/06/01	0	0.00	4	63.20	64.00	-4	11,763	-0.03%
2021/05/28	2	61.35	2	61.80	61.50	0	11,730	0.00%
2021/05/27	1	61.40	0	0.00	60.80	1	11,814	0.01%
2021/05/26	5	61.26	2	61.55	62.00	3	11,829	0.03%
2021/05/25	6	59.02	29	59.92	62.10	-23	11,766	-0.20%
2021/05/24	1	58.20	15	57.60	57.70	-14	11,779	-0.12%
2021/05/21	34	58.16	3	57.63	57.60	31	11,816	0.26%
2021/05/20	14.1	58.83	4	58.95	57.50	10.1	11,905	0.08%
2021/05/19	3	56.70	0	0.00	56.80	3	11,823	0.03%
2021/05/18	7	54.74	8	55.35	55.80	-1	12,099	-0.01%
2021/05/17	3.1	53.78	2	54.30	52.20	1.1	12,110	0.01%
2021/05/14	0	0.00	4	56.95	56.80	-4	11,978	-0.03%
2021/05/13	1	56.40	5	53.90	55.20	-4	11,918	-0.03%
2021/05/12	7	52.83	16	53.03	54.50	-9	11,847	-0.08%
2021/05/11	4	57.10	8	56.86	55.30	-4	11,750	-0.03%
2021/05/10	1	59.80	0	0.00	59.90	1	12,020	0.01%
2021/05/07	2	61.40	0	0.00	61.40	2	12,225	0.02%
2021/05/06	0	0.00	1	61.00	59.00	-1	12,352	-0.01%
2021/05/05	5	60.06	6	59.00	58.90	-1	12,507	-0.01%
2021/05/04	20	61.93	16	61.04	60.50	4	12,696	0.03%
2021/05/03	12	64.83	4	64.88	63.00	8	12,729	0.06%
2021/04/29	17	67.77	10	69.33	66.40	7	12,823	0.05%
2021/04/28	4	65.45	8.2	66.02	65.70	-4.2	12,537	-0.03%
2021/04/27	3	63.00	1	62.30	62.30	2	12,354	0.02%
2021/04/26	150	62.76	147.2	62.35	62.80	2.8	12,303	0.02%	大買/大賣/
2021/04/23	2	58.00	36	60.04	61.40	-34	11,914	-0.29%
2021/04/22	38	57.76	0	0.00	55.90	38	11,783	0.32%
2021/04/21	3	58.10	8	58.23	57.30	-5	11,799	-0.04%
2021/04/20	4	56.93	5	57.10	57.40	-1	11,736	-0.01%
2021/04/19	1	55.70	0	0.00	55.60	1	11,704	0.01%
2021/04/16	7	56.04	5	55.86	55.20	2	11,708	0.02%
2021/04/15	2	54.45	7	55.56	56.00	-5	11,723	-0.04%
2021/04/14	13	52.73	8	52.98	52.90	5	11,656	0.04%
2021/04/13	4	54.00	0	0.00	54.00	4	11,682	0.03%
2021/04/12	3	55.30	4	54.75	54.60	-1	12,037	-0.01%
2021/04/09	11	55.45	5	55.56	55.30	6	12,358	0.05%
2021/04/08	1	56.10	9	56.87	57.00	-8	12,227	-0.07%
2021/04/07	8	56.55	8	56.79	56.70	0	12,186	0.00%
2021/04/06	1	54.90	2	55.00	54.90	-1	12,081	-0.01%
2021/04/01	8	54.89	12	55.03	55.00	-4	12,093	-0.03%
2021/03/31	8	54.99	4	54.95	55.10	4	12,061	0.03%
2021/03/30	2	54.10	0	0.00	54.20	2	12,004	0.02%
2021/03/29	5	54.76	7	54.53	54.20	-2	12,152	-0.02%
2021/03/26	3	54.50	9	54.39	54.50	-6	12,295	-0.05%
2021/03/25	3	53.50	0	0.00	53.30	3	12,454	0.02%
2021/03/24	3	54.17	7	54.03	54.30	-4	12,934	-0.03%
2021/03/23	6	54.45	16	53.93	53.40	-10	13,027	-0.08%
2021/03/22	4	54.45	4.3	54.77	54.70	-0.3	13,350	0.00%
2021/03/19	23	53.73	11	54.51	54.80	12	13,461	0.09%
2021/03/18	21.2	53.69	18	53.58	53.90	3.2	13,316	0.02%
2021/03/17	14	53.19	0	0.00	52.60	14	13,694	0.10%
2021/03/16	17	52.89	12.2	52.70	53.50	4.8	13,719	0.03%
2021/03/15	3	50.60	12	51.90	52.10	-9	13,566	-0.07%
2021/03/12	9	49.89	0	0.00	50.40	9	13,435	0.07%
2021/03/11	0	0.00	1	50.70	51.10	-1	13,364	-0.01%
2021/03/10	0	0.00	3	49.90	49.20	-3	13,455	-0.02%
2021/03/09	3	49.58	0	0.00	49.40	3	13,567	0.02%
2021/03/08	2	48.68	2	49.35	49.20	0	13,596	0.00%
2021/03/05	5	49.80	3	49.40	49.00	2	13,605	0.01%
2021/03/04	2	50.40	1	51.40	50.20	1	13,548	0.01%
2021/03/03	4	50.73	0	0.00	50.90	4	13,466	0.03%
2021/03/02	0	0.00	5	51.66	50.80	-5	13,458	-0.04%
2021/02/26	5	50.03	0	0.00	50.50	5	13,419	0.04%
2021/02/25	2	50.45	1	51.00	51.10	1	13,502	0.01%
2021/02/24	5	50.52	2	49.98	49.70	3	13,605	0.02%
2021/02/23	5	52.08	1	51.40	51.40	4	13,783	0.03%
2021/02/22	1	53.00	3	53.43	53.00	-2	13,846	-0.01%
2021/02/19	9	51.08	1	51.20	52.60	8	13,716	0.06%
2021/02/18	3	50.67	21	52.11	52.60	-18	13,480	-0.13%
2021/02/17	1	49.60	1	49.00	49.35	0	13,096	0.00%
2021/02/05	1	48.40	1	48.00	48.05	0	12,921	0.00%
2021/02/04	20	48.89	16.3	48.50	48.50	3.7	12,838	0.03%
2021/02/03	7	49.03	5	49.40	49.90	2	12,713	0.02%
2021/02/02	6	49.73	22	50.02	49.60	-16	12,568	-0.13%
2021/02/01	169.1	50.45	176.2	49.74	50.50	-7.1	12,400	-0.06%	大買/大賣/
2021/01/29	33.3	49.23	14.2	49.41	49.10	19.1	11,970	0.16%
2021/01/28	7	48.29	6	48.89	47.20	1	11,788	0.01%
2021/01/27	10	50.15	30	49.91	49.55	-20	11,599	-0.17%
2021/01/26	11	49.53	5	49.46	49.25	6	11,336	0.05%
2021/01/25	13.2	48.38	18.3	48.08	48.60	-5.1	11,053	-0.05%
2021/01/22	33.3	46.48	51	46.93	48.10	-17.7	10,747	-0.16%
2021/01/21	11	45.27	8	45.13	45.35	3	10,434	0.03%
2021/01/20	3	44.27	5	43.82	43.35	-2	10,307	-0.02%
2021/01/19	10	44.20	12	44.64	44.55	-2	10,227	-0.02%
2021/01/18	1	43.70	1	43.95	44.80	0	10,163	0.00%
2021/01/15	3	45.13	0	0.00	44.30	3	10,066	0.03%
2021/01/14	12	45.25	10	45.25	45.25	2	9,898	0.02%
2021/01/13	10	46.20	10	45.95	46.05	0	9,753	0.00%
2021/01/12	1	46.15	2	45.95	46.30	-1	9,641	-0.01%
2021/01/08	47	48.04	45	47.46	47.45	2	9,504	0.02%
2021/01/07	1	48.15	3	48.42	48.15	-2	9,418	-0.02%
2021/01/06	5	48.08	2	48.05	47.05	3	9,411	0.03%
2021/01/05	138	49.06	140	48.90	49.00	-2	9,338	-0.02%	大買/大賣/
2021/01/04	15	48.47	11	48.39	48.50	4	8,979	0.04%
2020/12/31	2	45.93	0	0.00	45.80	2	8,581	0.02%
2020/12/30	1	45.50	5	46.24	45.95	-4	8,502	-0.05%
2020/12/29	22	45.98	23	45.60	45.65	-1	8,427	-0.01%
2020/12/28	3	46.72	11	46.60	46.65	-8	8,355	-0.10%
2020/12/25	10	45.50	0	0.00	45.30	10	8,273	0.12%
2020/12/24	18	45.78	5	45.59	45.45	13	8,225	0.16%
2020/12/23	12	46.47	11	47.25	45.85	1	8,175	0.01%
2020/12/22	4	47.58	13.1	47.58	45.50	-9.1	8,084	-0.11%
2020/12/21	12	46.54	33	46.93	48.20	-21	7,859	-0.27%
2020/12/18	14	47.25	17	48.01	46.10	-3	7,645	-0.04%
2020/12/17	47	46.30	22	46.32	46.30	25	7,137	0.35%
2020/12/16	19	45.73	77	45.61	46.90	-58	6,983	-0.83%
2020/12/15	24	44.26	44	43.83	43.80	-20	6,570	-0.30%
2020/12/14	6	44.70	5	45.31	46.00	1	6,367	0.02%
2020/12/11	192	45.10	125	44.97	45.40	67	6,225	1.08%	大買/大賣/
2020/12/10	2	43.15	7	42.78	43.45	-5	5,707	-0.09%
2020/12/09	9	42.29	11	42.34	42.20	-2	5,573	-0.04%
2020/12/08	9	42.97	9	42.98	42.85	0	5,507	0.00%
2020/12/07	0	0.00	10	43.00	42.90	-10	5,773	-0.17%
2020/12/04	5	43.17	1	42.90	43.05	4	5,885	0.07%
2020/12/03	4	42.75	4	42.90	42.75	0	5,731	0.00%
2020/12/02	21	42.66	8	42.56	42.55	13	5,636	0.23%
2020/12/01	2	41.65	4	42.46	42.50	-2	5,581	-0.04%
2020/11/30	0	0.00	42	41.67	41.00	-42	5,576	-0.75%
2020/11/27	0	0.00	5	41.89	41.75	-5	5,694	-0.09%
2020/11/26	0	0.00	2	42.15	41.95	-2	5,804	-0.03%
2020/11/25	2	42.10	1	41.80	41.90	1	5,880	0.02%
2020/11/24	18	42.25	20	42.61	42.10	-2	6,174	-0.03%
2020/11/23	7	42.73	29	42.78	42.80	-22	6,054	-0.36%
2020/11/20	10	41.36	99	41.49	41.90	-89	5,885	-1.51%
2020/11/19	7	40.47	16	40.53	40.70	-9	5,592	-0.16%
2020/11/18	0	0.00	1	39.35	39.95	-1	5,521	-0.02%
2020/11/17	3	39.10	5	39.45	38.90	-2	5,601	-0.04%
2020/11/13	1	39.40	0	0.00	39.35	1	6,110	0.02%
2020/11/12	5	39.80	0	0.00	39.35	5	6,406	0.08%
2020/11/11	99	39.87	0	0.00	39.85	99	6,551	1.51%
2020/11/10	2	39.58	0	0.00	39.40	2	6,801	0.03%
2020/11/09	0	0.00	8	39.95	39.80	-8	7,407	-0.11%
2020/11/06	0	0.00	5	39.78	39.30	-5	7,464	-0.07%
2020/11/05	15	39.89	9	40.06	39.30	6	7,547	0.08%
2020/10/30	1	38.75	0	0.00	38.25	1	7,765	0.01%
2020/10/29	0	0.00	1	39.10	39.05	-1	7,884	-0.01%
2020/10/27	1	39.30	0	0.00	39.15	1	7,906	0.01%
2020/10/26	0	0.00	6	39.45	39.10	-6	7,938	-0.08%
2020/10/19	2	38.60	0	0.00	38.85	2	8,349	0.02%
2020/10/16	2	39.08	1	39.10	38.60	1	8,510	0.01%
2020/10/15	6	39.50	3	39.33	39.50	3	8,647	0.03%
2020/10/14	8	39.47	4	39.26	39.65	4	8,656	0.05%
2020/10/13	2	36.75	1	36.90	38.10	1	8,795	0.01%
2020/10/12	1	37.50	1	37.95	37.50	0	8,885	0.00%
2020/10/08	5	38.85	14	38.71	38.35	-9	8,979	-0.10%
2020/10/05	0	0.00	1	38.55	38.55	-1	9,582	-0.01%
2020/09/28	3	37.77	0	0.00	37.90	3	10,155	0.03%
2020/09/25	2	37.78	4	37.78	37.60	-2	10,413	-0.02%
2020/09/24	3	38.85	0	0.00	38.55	3	10,511	0.03%
2020/09/23	2	39.68	0	0.00	39.55	2	10,802	0.02%
2020/09/22	1	40.10	3	39.95	40.05	-2	11,084	-0.02%
2020/09/18	8	40.63	3	40.65	40.70	5	11,199	0.04%
2020/09/17	1	41.05	5	41.50	40.85	-4	11,195	-0.04%
2020/09/16	5	41.55	1	41.55	41.30	4	11,249	0.04%
2020/09/15	5	41.75	0	0.00	41.65	5	11,338	0.04%
2020/09/14	14	41.59	8	41.80	41.70	6	11,693	0.05%
2020/09/11	1	40.50	0	0.00	41.10	1	12,061	0.01%
2020/09/10	107	40.95	102	41.50	40.80	5	12,189	0.04%	大買/大賣/
2020/09/09	5	40.91	7	41.31	41.15	-2	12,078	-0.02%
2020/09/08	3	40.10	4	40.08	40.00	-1	11,968	-0.01%
2020/09/07	2	40.58	5	40.26	40.10	-3	12,136	-0.02%
2020/09/04	1	40.30	12	40.55	40.65	-11	12,307	-0.09%
2020/09/03	27	41.47	0	0.00	41.00	27	12,619	0.21%
2020/09/02	14	41.21	13	41.25	41.15	1	13,279	0.01%
2020/09/01	9	40.73	1	40.45	40.60	8	13,354	0.06%
2020/08/31	7	41.39	0	0.00	41.20	7	13,354	0.05%
2020/08/28	140	41.42	131	41.43	41.40	9	13,442	0.07%	大買/大賣/
2020/08/27	0	0.00	5	39.92	40.05	-5	13,279	-0.04%
2020/08/26	0	0.00	1	40.00	39.80	-1	13,449	-0.01%
2020/08/25	9	39.70	0	0.00	40.10	9	13,704	0.07%
2020/08/24	4	38.44	2	38.73	38.95	2	13,789	0.01%
2020/08/21	12	38.58	1	38.15	38.50	11	14,062	0.08%
2020/08/20	18	37.86	14	37.94	38.50	4	14,188	0.03%
2020/08/19	8	40.56	2	40.20	40.10	6	14,272	0.04%
2020/08/18	19	42.22	10	41.20	41.20	9	14,805	0.06%
2020/08/17	10	43.48	57	43.56	43.50	-47	15,335	-0.31%
2020/08/14	51	43.48	35	43.55	43.55	16	15,665	0.10%
2020/08/13	34	43.46	31	43.95	44.00	3	16,035	0.02%
2020/08/12	0	0.00	1	40.80	40.90	-1	15,663	-0.01%
2020/08/11	0	0.00	5	41.20	41.30	-5	15,714	-0.03%
2020/08/10	15	41.34	23	41.13	40.60	-8	15,931	-0.05%
2020/08/05	1	41.50	1	41.40	41.40	0	16,852	0.00%
2020/08/03	0	0.00	10	41.01	41.20	-10	17,674	-0.06%
2020/07/31	1	40.75	2	40.70	40.85	-1	17,766	-0.01%
2020/07/30	2	41.00	0	0.00	41.40	2	17,869	0.01%
2020/07/29	5	40.38	0	0.00	40.90	5	17,928	0.03%
2020/07/28	7	39.83	0	0.00	39.45	7	17,901	0.04%
2020/07/27	0	0.00	2	41.00	40.55	-2	17,835	-0.01%
2020/07/24	6	42.23	13	41.68	41.30	-7	17,873	-0.04%
2020/07/23	1	41.90	3	42.20	42.00	-2	17,960	-0.01%
2020/07/22	6	41.63	11	42.51	42.80	-5	18,107	-0.03%
2020/07/21	10	40.90	0	0.00	41.50	10	17,986	0.06%
2020/07/20	5	39.29	15	39.61	39.65	-10	17,840	-0.06%
2020/07/17	9	39.88	0	0.00	39.85	9	17,837	0.05%
2020/07/16	6	43.15	1	43.10	43.25	5	17,635	0.03%
2020/07/15	2	42.15	1	42.40	42.50	1	17,423	0.01%
2020/07/14	17	43.06	0	0.00	42.50	17	17,379	0.10%
2020/07/13	3	43.57	3	43.68	44.50	0	17,295	0.00%
2020/07/10	1	42.30	3	42.40	42.50	-2	17,133	-0.01%
2020/07/09	10	41.75	18	41.86	41.95	-8	16,925	-0.05%
2020/07/08	2	43.33	11	43.22	43.85	-9	16,649	-0.05%
2020/07/07	4	43.90	4	43.65	43.50	0	16,597	0.00%
2020/07/06	14	44.35	22	44.07	44.00	-8	16,597	-0.05%
2020/07/03	7	43.08	16	43.16	43.00	-9	16,418	-0.05%
2020/07/02	22	42.28	25	43.04	43.95	-3	16,271	-0.02%
2020/07/01	6	41.95	14	41.44	41.95	-8	15,947	-0.05%
2020/06/30	3	40.90	12	40.64	40.60	-9	15,644	-0.06%
2020/06/29	0	0.00	20	40.66	40.65	-20	15,658	-0.13%
2020/06/24	12	40.78	10	40.52	40.50	2	15,616	0.01%
2020/06/23	6	40.72	3	40.83	40.65	3	15,686	0.02%
2020/06/22	14	40.91	13	40.96	40.55	1	15,677	0.01%
2020/06/19	30	41.09	0	0.00	40.50	30	15,803	0.19%
2020/06/18	4	39.01	21	39.88	40.60	-17	15,511	-0.11%
2020/06/17	0	0.00	3	38.30	38.40	-3	15,081	-0.02%
2020/06/16	14	38.27	0	0.00	38.75	14	15,016	0.09%
2020/06/15	4	37.80	0.1	37.95	37.70	3.9	15,009	0.03%
2020/06/12	5	38.38	15	38.27	37.95	-10	14,993	-0.07%
2020/06/11	10	38.40	2	38.33	38.20	8	14,908	0.05%
2020/06/10	239	37.82	253	38.00	38.05	-14	14,791	-0.09%	大買/大賣/
2020/06/09	31	38.18	9.2	37.11	37.35	21.9	14,569	0.15%
2020/06/08	4	40.43	1	40.85	40.55	3	13,891	0.02%
2020/06/05	3	40.37	3	40.70	40.80	0	13,694	0.00%
2020/06/04	21	40.55	11	40.75	40.35	10	13,703	0.07%
2020/06/03	16	41.85	18	41.62	41.10	-2	13,553	-0.01%
2020/06/02	4	41.19	1	41.20	41.00	3	13,320	0.02%
2020/06/01	12	41.15	3	41.30	41.85	9	13,121	0.07%
2020/05/29	7	41.13	3	41.10	40.60	4	12,818	0.03%
2020/05/28	15	40.93	12	41.23	40.55	3	12,660	0.02%
2020/05/27	3	41.75	6	41.88	41.60	-3	12,319	-0.02%
2020/05/26	17.3	42.57	4	41.78	41.70	13.3	12,135	0.11%
2020/05/25	27	41.59	44	41.99	42.30	-17	11,780	-0.14%
2020/05/22	35	39.75	42	40.08	39.80	-7	11,043	-0.06%
2020/05/21	9	39.22	6	39.06	38.85	3	10,233	0.03%
2020/05/20	107	38.37	132	38.70	39.05	-25	9,765	-0.26%	大買/大賣/
2020/05/19	7	37.40	13	36.78	36.30	-6	9,161	-0.07%
2020/05/18	3	35.93	10	35.87	36.10	-7	8,953	-0.08%
2020/05/15	12	36.28	12	35.13	35.80	0	8,840	0.00%
2020/05/14	48	37.04	129	37.39	36.50	-81	8,503	-0.95%	大賣/
2020/05/13	62	36.44	90	36.59	37.45	-28	8,158	-0.34%
2020/05/12	88	36.01	103	35.74	35.85	-15	7,777	-0.19%	大賣/
2020/05/11	21	34.53	14	35.01	34.90	7	7,351	0.10%
2020/05/08	128	33.15	146	33.08	33.00	-18	6,940	-0.26%	大買/大賣/
2020/05/07	11	31.46	11	31.86	31.95	0	6,412	0.00%
2020/05/06	1	31.30	13	31.20	31.25	-12	6,293	-0.19%
2020/05/05	2	30.60	15	31.00	30.60	-13	6,183	-0.21%
2020/05/04	3	30.55	10	30.35	30.55	-7	6,093	-0.11%
2020/04/30	21	31.00	2	31.00	31.00	19	6,073	0.31%
2020/04/29	24	31.10	16	31.20	30.75	8	6,055	0.13%
2020/04/28	18	31.02	12	31.05	30.95	6	6,023	0.10%
2020/04/27	14	30.00	10	30.47	30.80	4	5,969	0.07%
2020/04/24	0	0.00	4	28.89	28.95	-4	5,749	-0.07%
2020/04/22	1	27.55	2	27.88	28.10	-1	5,707	-0.02%
2020/04/21	4	28.08	0	0.00	27.80	4	5,660	0.07%
2020/04/20	1	28.70	1	29.00	28.85	0	5,640	0.00%
2020/04/17	7	29.03	4	29.40	28.75	3	5,625	0.05%
2020/04/16	3	28.68	15	28.42	29.10	-12	5,528	-0.22%
2020/04/15	9	28.14	14	28.25	28.15	-5	5,394	-0.09%
2020/04/14	6	27.80	1	27.90	27.90	5	5,394	0.09%
2020/04/13	1	27.50	0	0.00	27.50	1	5,393	0.02%
2020/04/10	0	0.00	7	27.84	27.80	-7	5,406	-0.13%
2020/04/09	27	27.71	9	27.91	27.60	18	5,419	0.33%
2020/04/08	1	26.00	6	26.29	26.80	-5	5,307	-0.09%
2020/04/07	6	25.67	20	25.76	25.90	-14	5,205	-0.27%
2020/04/06	0	0.00	3	25.12	25.20	-3	5,157	-0.06%
2020/04/01	21	24.83	0	0.00	24.95	21	5,183	0.41%
2020/03/31	2	25.00	0	0.00	24.70	2	5,167	0.04%
2020/03/30	29	24.82	43	24.68	25.10	-14	5,085	-0.28%
2020/03/27	23	24.53	29	24.70	24.60	-6	4,988	-0.12%
2020/03/26	28	23.87	0	0.00	24.05	28	4,862	0.58%
2020/03/25	4	24.82	0	0.00	24.30	4	4,773	0.08%
2020/03/24	3	23.20	11	23.74	23.75	-8	4,530	-0.18%
2020/03/20	1	23.00	1	22.30	22.60	0	4,426	0.00%
2020/03/19	13	21.25	8	21.45	21.00	5	4,364	0.11%
2020/03/18	1	22.65	30	22.65	22.40	-29	4,298	-0.67%
2020/03/17	6	22.40	5	22.38	22.00	1	4,367	0.02%
2020/03/16	0	0.00	1	24.70	23.70	-1	4,396	-0.02%
2020/03/13	22	23.84	2	24.00	25.00	20	4,384	0.46%
2020/03/12	11	26.71	0	0.00	26.15	11	4,318	0.25%
2020/03/11	54	28.20	0	0.00	28.25	54	4,250	1.27%
2020/03/10	5	28.01	6	28.03	28.40	-1	4,285	-0.02%
2020/03/09	1	29.45	0	0.00	29.00	1	4,176	0.02%
2020/03/06	1	30.35	0	0.00	30.30	1	4,136	0.02%
2020/03/04	0	0.00	5	30.25	30.30	-5	4,292	-0.12%
2020/03/03	6	30.80	6	30.87	30.55	0	4,397	0.00%
2020/03/02	7	30.50	2	30.95	30.60	5	4,476	0.11%
2020/02/27	5	31.28	14	31.19	30.90	-9	4,561	-0.20%
2020/02/26	1	30.90	5	30.97	31.05	-4	4,704	-0.09%
2020/02/25	12	30.84	3	31.02	31.10	9	5,137	0.18%
2020/02/24	0	0.00	10	30.84	30.65	-10	5,145	-0.19%
2020/02/20	0	0.00	1	31.15	31.05	-1	5,187	-0.02%
2020/02/19	0	0.00	9	31.02	31.05	-9	5,182	-0.17%
2020/02/18	0	0.00	1	30.65	30.85	-1	5,200	-0.02%
2020/02/17	6	30.05	4	30.40	30.35	2	5,173	0.04%
2020/02/14	0	0.00	1	30.50	30.30	-1	5,232	-0.02%
2020/02/13	5	30.39	6	30.00	30.15	-1	5,292	-0.02%
2020/02/12	1	29.80	6	29.76	29.80	-5	5,426	-0.09%
2020/02/11	2	29.28	1	29.45	29.15	1	5,723	0.02%
2020/02/10	7	28.88	18	28.70	29.15	-11	5,744	-0.19%
2020/02/07	2	29.30	0	0.00	29.30	2	5,834	0.03%
2020/02/06	0	0.00	2	29.63	29.65	-2	6,091	-0.03%
2020/02/05	0	0.00	2	29.50	29.35	-2	6,321	-0.03%
2020/02/04	1	29.50	4	29.56	29.55	-3	6,353	-0.05%
2020/02/03	8	28.75	0	0.00	29.35	8	6,363	0.13%
2020/01/31	10	29.47	12	29.50	29.75	-2	6,368	-0.03%
2020/01/30	13	29.65	10	29.85	29.00	3	6,404	0.05%
2020/01/16	8	31.54	0	0.00	31.60	8	6,288	0.13%
2020/01/14	0	0.00	6	31.40	31.40	-6	6,372	-0.09%
2020/01/13	5	30.60	0	0.00	30.75	5	6,421	0.08%
2020/01/10	6	30.45	0	0.00	30.50	6	6,455	0.09%
2020/01/08	5	30.40	1	30.65	30.55	4	6,520	0.06%
2020/01/07	5	31.14	0	0.00	31.10	5	6,774	0.07%
2020/01/06	5	31.78	4	31.81	31.65	1	7,065	0.01%
2020/01/03	0	0.00	2	31.80	31.70	-2	7,075	-0.03%
2020/01/02	5	31.68	4	31.83	31.90	1	7,116	0.01%
2019/12/30	0	0.00	1	31.25	31.05	-1	7,215	-0.01%
2019/12/27	0	0.00	1	31.10	31.15	-1	7,464	-0.01%
2019/12/26	0	0.00	1	30.95	30.90	-1	7,462	-0.01%
2019/12/25	1	30.75	0	0.00	30.75	1	7,466	0.01%
2019/12/24	0	0.00	1	30.80	30.75	-1	7,495	-0.01%
2019/12/23	0	0.00	1	30.90	30.75	-1	7,493	-0.01%
2019/12/19	1	31.15	1	31.15	31.20	0	7,447	0.00%
2019/12/18	0	0.00	1	31.05	31.10	-1	7,423	-0.01%
2019/12/17	1	30.75	0	0.00	30.95	1	7,381	0.01%
2019/12/16	0	0.00	2	30.83	31.00	-2	7,349	-0.03%
2019/12/13	1	30.55	2	30.33	30.20	-1	7,288	-0.01%
2019/12/12	8	30.60	0	0.00	30.20	8	7,172	0.11%
2019/12/11	14	30.75	2	30.80	30.80	12	7,033	0.17%
2019/12/10	1	31.40	0	0.00	31.45	1	6,910	0.01%
2019/12/09	2	31.63	0	0.00	31.35	2	6,856	0.03%
2019/12/06	4	31.80	0	0.00	31.75	4	6,905	0.06%
2019/12/05	13	31.84	1	31.90	31.90	12	6,892	0.17%
2019/12/04	1	31.60	0	0.00	31.90	1	6,846	0.01%
2019/12/02	15	31.39	2	32.10	31.30	13	6,883	0.19%
2019/11/29	2	32.25	4	32.40	32.30	-2	6,830	-0.03%
2019/11/27	0	0.00	2	32.98	33.15	-2	6,741	-0.03%
2019/11/26	5	32.85	0	0.00	32.60	5	6,676	0.07%
2019/11/25	2	33.18	4	33.08	32.60	-2	6,607	-0.03%
2019/11/22	164	32.55	161	32.28	32.55	3	6,450	0.05%	大買/大賣/
2019/11/21	2	31.28	1	31.20	32.05	1	6,166	0.02%
2019/11/20	1	31.80	4	31.75	31.50	-3	6,381	-0.05%
2019/11/19	1	32.10	0	0.00	32.00	1	6,753	0.01%
2019/11/18	4	31.78	3	31.80	32.05	1	6,768	0.01%
2019/11/14	1	31.80	0	0.00	31.85	1	6,799	0.01%
2019/11/13	1	31.90	2	31.93	31.80	-1	6,794	-0.01%
2019/11/12	0	0.00	23	32.72	32.55	-23	6,786	-0.34%
2019/11/11	41	32.53	73	32.88	32.55	-32	6,729	-0.48%
2019/11/08	140	32.83	67	32.90	32.85	73	6,584	1.11%	大買/
2019/11/07	1	32.00	0	0.00	31.75	1	6,266	0.02%
2019/11/06	1	31.85	5	32.12	32.15	-4	6,253	-0.06%
2019/11/05	4	32.56	7	32.48	32.75	-3	6,175	-0.05%
2019/11/04	5	31.74	26	31.50	32.05	-21	5,941	-0.35%
2019/11/01	1	29.70	0	0.00	29.70	1	5,705	0.02%
2019/10/31	2	29.98	0	0.00	29.95	2	5,708	0.04%
2019/10/30	10	30.04	0	0.00	30.00	10	5,678	0.18%
2019/10/29	11	30.60	4	31.21	30.50	7	5,603	0.12%
2019/10/25	17	31.71	16	31.85	31.55	1	5,527	0.02%
2019/10/24	3	31.75	0	0.00	31.75	3	5,522	0.05%
2019/10/22	19	32.03	2	32.10	32.00	17	5,538	0.31%
2019/10/21	0	0.00	3	31.85	32.05	-3	5,473	-0.05%
2019/10/18	0	0.00	5	31.25	31.35	-5	5,387	-0.09%
2019/10/17	1	30.90	1	31.35	31.35	0	5,366	0.00%
2019/10/16	12	31.14	6	31.00	30.85	6	5,349	0.11%
2019/10/15	19	31.63	19	31.13	30.90	0	5,293	0.00%
2019/10/14	21	30.22	22	31.22	31.00	-1	5,017	-0.02%
2019/10/09	4	30.54	3	30.35	30.70	1	4,732	0.02%
2019/10/08	0	0.00	3	30.80	30.70	-3	4,734	-0.06%
2019/10/07	8	30.47	22	30.76	30.90	-14	4,709	-0.30%
2019/10/04	4	30.08	2	29.70	29.80	2	4,594	0.04%
2019/10/03	8	29.95	11	30.11	30.10	-3	4,570	-0.07%
2019/10/02	1	27.80	0.8	29.40	29.40	0.2	4,302	0.00%
2019/09/27	5	28.50	10	28.30	28.15	-5	4,302	-0.12%
2019/09/26	0.3	28.90	10	28.90	28.90	-9.7	4,295	-0.23%
2019/09/25	0	0.00	1	28.70	28.90	-1	4,321	-0.02%
2019/09/24	0	0.00	1	28.90	29.00	-1	4,368	-0.02%
2019/09/23	1	28.65	0	0.00	28.65	1	4,361	0.02%
2019/09/18	1	28.50	0	0.00	28.50	1	4,383	0.02%
2019/09/17	1	28.70	0	0.00	28.55	1	4,408	0.02%
2019/09/16	15	28.83	0	0.00	28.90	15	4,514	0.33%
2019/09/10	9	28.12	0	0.00	29.00	9	4,647	0.19%
2019/09/09	4	29.50	0	0.00	29.40	4	4,526	0.09%
2019/09/06	1	29.40	0	0.00	29.40	1	4,527	0.02%
2019/09/05	0	0.00	1	29.60	29.20	-1	4,627	-0.02%
2019/09/04	6	29.08	1	29.10	29.35	5	4,608	0.11%
2019/08/30	12	28.05	5	27.90	27.90	7	4,556	0.15%
2019/08/29	1	28.10	0	0.00	27.90	1	4,525	0.02%
2019/08/28	0	0.00	1	28.05	28.05	-1	4,513	-0.02%
2019/08/27	1	28.45	0	0.00	28.00	1	4,599	0.02%
2019/08/26	5	27.75	0	0.00	28.10	5	4,548	0.11%
2019/08/23	1	30.30	0	0.00	30.30	1	4,475	0.02%
2019/08/22	25	31.22	1	32.45	30.80	24	4,316	0.56%
2019/08/20	6	33.73	0	0.00	33.60	6	3,970	0.15%
2019/08/19	62	33.85	64	33.52	33.85	-2	3,993	-0.05%
2019/08/16	0	0.00	3	32.70	32.80	-3	4,127	-0.07%
2019/08/15	0	0.00	5	32.55	32.50	-5	4,190	-0.12%
2019/08/12	9	32.21	0	0.00	32.25	9	4,264	0.21%
2019/08/07	6	32.10	6	32.25	31.60	0	4,338	0.00%
2019/08/06	1	31.20	9	31.85	32.00	-8	4,444	-0.18%
2019/08/05	2	32.30	0	0.00	32.25	2	4,458	0.04%
2019/08/02	1	33.40	0	0.00	32.80	1	4,542	0.02%
2019/08/01	3	34.00	0	0.00	33.90	3	4,559	0.07%
2019/07/31	1	34.15	1	34.45	34.40	0	4,588	0.00%
2019/07/30	11	34.33	0	0.00	34.00	11	4,598	0.24%
2019/07/29	1	34.65	0	0.00	34.50	1	4,631	0.02%
2019/07/26	1	34.70	1	34.95	34.75	0	4,692	0.00%
2019/07/25	0	0.00	1	35.50	34.85	-1	4,719	-0.02%
2019/07/24	0	0.00	7	35.15	35.35	-7	4,741	-0.15%
2019/07/23	2	34.65	0	0.00	34.75	2	4,753	0.04%
2019/07/22	6	34.50	0	0.00	34.80	6	4,803	0.12%
2019/07/19	1	34.75	0	0.00	34.70	1	4,859	0.02%
2019/07/18	1	34.85	11	34.91	34.60	-10	4,903	-0.20%
2019/07/17	1	35.10	2	35.10	35.05	-1	4,961	-0.02%
2019/07/16	1	35.10	0	0.00	35.20	1	5,080	0.02%
2019/07/15	0	0.00	2	35.60	35.35	-2	5,215	-0.04%
2019/07/12	0	0.00	4	35.34	35.25	-4	5,313	-0.08%
2019/07/11	10	35.00	2	34.58	34.65	8	5,449	0.15%
2019/07/10	0	0.00	5	34.15	34.10	-5	5,479	-0.09%
2019/07/09	7	33.71	2	34.15	33.70	5	5,638	0.09%
2019/07/04	0	0.00	1	34.60	34.60	-1	6,265	-0.02%
2019/07/03	0	0.00	5	33.80	33.80	-5	6,642	-0.08%
2019/07/01	0	0.00	7	33.97	34.05	-7	6,896	-0.10%
2019/06/27	0	0.00	7	33.57	33.60	-7	7,033	-0.10%
2019/06/26	1	32.85	1	33.10	33.15	0	7,213	0.00%
2019/06/25	5	33.01	7	33.05	33.20	-2	7,332	-0.03%
2019/06/24	1	33.70	0	0.00	33.75	1	7,343	0.01%
2019/06/21	0	0.00	6	33.70	33.60	-6	7,380	-0.08%
2019/06/20	8	33.63	32	33.41	33.70	-24	7,327	-0.33%
2019/06/19	2	32.75	2	32.53	32.50	0	7,366	0.00%
2019/06/17	1	32.30	0	0.00	32.25	1	7,868	0.01%
2019/06/14	9	32.39	5	32.51	32.20	4	7,933	0.05%
2019/06/13	99	32.65	105	32.52	32.65	-6	7,961	-0.08%	大賣/
2019/06/12	5	32.10	2	32.18	32.30	3	7,865	0.04%
2019/06/11	4	31.73	2	32.00	31.70	2	7,877	0.03%
2019/06/10	1	31.45	1	31.45	31.55	0	8,020	0.00%
2019/06/06	1	31.30	0	0.00	30.85	1	8,259	0.01%
2019/06/05	2	31.35	1	31.65	31.30	1	8,334	0.01%
2019/06/04	0	0.00	6	31.25	31.10	-6	8,331	-0.07%
2019/06/03	23	30.98	2	30.88	31.05	21	8,323	0.25%
2019/05/31	5	32.30	0	0.00	32.00	5	8,202	0.06%
2019/05/30	3	31.97	1	32.15	31.95	2	8,176	0.02%
2019/05/29	2	31.30	12	31.96	32.70	-10	8,135	-0.12%
2019/05/28	0	0.00	1	31.25	31.10	-1	8,068	-0.01%
2019/05/27	7	30.44	0	0.00	30.95	7	8,098	0.09%
2019/05/24	3	30.33	7	30.71	30.25	-4	8,087	-0.05%
2019/05/23	7	30.88	1	30.25	30.80	6	8,036	0.07%
2019/05/22	2	32.70	0	0.00	32.05	2	7,867	0.03%
2019/05/21	1	33.40	0	0.00	33.25	1	7,838	0.01%
2019/05/20	8	34.46	6	33.70	33.65	2	7,855	0.03%
2019/05/17	2	34.35	2	34.38	34.50	0	7,864	0.00%
2019/05/16	5	34.06	0	0.00	34.05	5	7,855	0.06%
2019/05/15	0	0.00	3	33.40	33.50	-3	7,953	-0.04%
2019/05/14	5	31.45	1	31.30	32.60	4	7,996	0.05%
2019/05/13	2	33.18	6	33.30	33.00	-4	7,903	-0.05%
2019/05/10	7	35.16	1	34.10	33.95	6	7,912	0.08%
2019/05/09	2	35.30	1	35.85	35.05	1	7,883	0.01%
2019/05/06	1	36.65	11	36.70	36.70	-10	8,284	-0.12%
2019/05/03	0	0.00	4	37.96	37.90	-4	8,241	-0.05%
2019/05/02	1	37.40	0	0.00	37.40	1	8,187	0.01%
2019/04/30	0	0.00	2	36.53	36.95	-2	8,159	-0.02%
2019/04/29	1	36.20	5	36.50	36.25	-4	8,146	-0.05%
2019/04/26	5	37.31	0	0.00	37.00	5	8,183	0.06%
2019/04/25	0	0.00	3	38.10	37.85	-3	8,169	-0.04%
2019/04/24	0	0.00	2	37.85	37.55	-2	8,154	-0.02%
2019/04/23	2	37.38	16	37.70	37.80	-14	8,109	-0.17%
2019/04/22	2	38.35	2.1	37.85	37.80	-0.1	8,045	0.00%
2019/04/19	7	38.00	4	38.31	38.35	3	8,029	0.04%
2019/04/18	2	37.60	18	37.96	37.35	-16	7,983	-0.20%
2019/04/17	0	0.00	4	37.75	37.50	-4	7,919	-0.05%
2019/04/16	19	37.47	4	37.49	37.35	15	7,788	0.19%
2019/04/15	3	37.25	2	37.38	37.15	1	7,682	0.01%
2019/04/12	9	36.20	9	35.93	36.30	0	7,588	0.00%
2019/04/11	6	37.25	0	0.00	36.20	6	7,488	0.08%
2019/04/10	11	37.66	28	37.90	37.25	-17	7,275	-0.23%
2019/04/09	11	36.64	28	36.74	37.20	-17	6,956	-0.24%
2019/04/08	0	0.00	1	35.20	35.95	-1	6,570	-0.02%
2019/04/03	0	0.00	6	34.38	34.50	-6	6,398	-0.09%
2019/04/02	0	0.00	3	34.35	34.15	-3	6,334	-0.05%
2019/04/01	5	34.16	0	0.00	33.95	5	6,285	0.08%
2019/03/29	10	34.92	5	33.80	34.50	5	6,158	0.08%
2019/03/28	6	34.38	8	34.53	34.60	-2	6,093	-0.03%
2019/03/27	2	33.53	0	0.00	33.65	2	6,233	0.03%
2019/03/26	15	33.88	1	33.50	33.60	14	6,351	0.22%
2019/03/25	4	33.56	3	33.57	33.75	1	6,341	0.02%
2019/03/22	14	34.66	0	0.00	33.80	14	6,338	0.22%
2019/03/21	137	35.19	126	35.21	35.10	11	6,491	0.17%	大買/大賣/
2019/03/20	2	33.60	2	34.40	34.55	0	7,202	0.00%
2019/03/18	5	34.51	3	34.25	34.10	2	7,276	0.03%
2019/03/15	0	0.00	1	33.90	34.10	-1	7,280	-0.01%
2019/03/14	4	33.69	10	33.85	33.60	-6	7,304	-0.08%
2019/03/13	11	34.41	3	34.58	34.05	8	7,331	0.11%
2019/03/12	7	34.55	17	34.46	34.70	-10	7,213	-0.14%
2019/03/11	1	33.25	6	33.23	33.55	-5	7,122	-0.07%
2019/03/07	1	32.70	0	0.00	32.60	1	7,370	0.01%
2019/03/06	3	32.80	3	32.60	32.60	0	7,460	0.00%
2019/03/05	2	33.05	2	33.00	32.75	0	7,619	0.00%
2019/03/04	5	32.94	5	32.93	32.70	0	7,753	0.00%
2019/02/27	1	32.15	16	31.71	32.25	-15	7,836	-0.19%
2019/02/26	3	32.97	4	32.98	32.20	-1	8,037	-0.01%
2019/02/25	3	33.25	5	33.30	33.15	-2	8,041	-0.02%
2019/02/22	2	32.80	0	0.00	32.95	2	8,149	0.02%
2019/02/21	3	33.20	0	0.00	33.10	3	8,252	0.04%
2019/02/20	0	0.00	3	33.63	33.10	-3	8,506	-0.04%
2019/02/19	10	32.75	2	32.80	33.00	8	8,725	0.09%
2019/02/18	1	31.50	0	0.00	32.00	1	8,776	0.01%
2019/02/15	3	32.70	6	32.55	32.45	-3	8,974	-0.03%
2019/02/14	1	33.00	0	0.00	32.95	1	9,148	0.01%
2019/02/13	11	32.80	14	32.70	33.00	-3	9,185	-0.03%
2019/02/12	7	32.64	8	32.57	32.40	-1	9,372	-0.01%
2019/02/11	3	32.25	4	32.41	32.60	-1	9,569	-0.01%
2019/01/30	1	32.45	2	32.45	32.15	-1	9,556	-0.01%
2019/01/29	4	32.29	4	32.33	32.45	0	9,548	0.00%
2019/01/28	1	31.80	22	32.16	32.10	-21	9,420	-0.22%
2019/01/25	4	30.33	25.6	30.48	30.80	-21.6	9,325	-0.23%
2019/01/24	18	30.08	3	30.00	29.90	15	9,306	0.16%
2019/01/21	4	29.95	2	29.93	29.75	2	9,400	0.02%
2019/01/18	1	28.95	1	29.25	29.55	0	9,444	0.00%
2019/01/17	7	29.71	0	0.00	29.20	7	9,525	0.07%
2019/01/15	3	30.12	4	30.20	30.30	-1	9,452	-0.01%
2019/01/14	1	29.85	0	0.00	29.95	1	9,470	0.01%
2019/01/11	16	30.13	4	30.40	29.55	12	9,515	0.13%
2019/01/10	5	30.72	9	30.87	30.70	-4	9,456	-0.04%
2019/01/09	0	0.00	1	30.45	30.55	-1	9,464	-0.01%
2019/01/08	6	30.04	3	30.27	29.80	3	9,483	0.03%
2019/01/07	0	0.00	1	29.65	29.60	-1	9,469	-0.01%
2019/01/04	6	29.19	5	29.06	29.00	1	9,580	0.01%
2019/01/03	10	30.52	7	30.36	30.30	3	9,665	0.03%
2019/01/02	2	30.28	1	30.25	30.25	1	9,698	0.01%
2018/12/27	1	30.85	0	0.00	30.25	1	9,932	0.01%
2018/12/26	1	30.60	22	30.98	30.25	-21	9,965	-0.21%
2018/12/25	3	29.90	0	0.00	30.25	3	10,109	0.03%
2018/12/24	20	30.30	0	0.00	30.30	20	10,397	0.19%
2018/12/21	23	30.11	20	28.93	30.50	3	10,443	0.03%
2018/12/20	67	29.78	62	30.29	29.70	5	10,349	0.05%
2018/12/19	1	31.50	0	0.00	31.85	1	10,170	0.01%
2018/12/18	1	31.80	1	32.05	31.90	0	10,041	0.00%
2018/12/14	116	31.93	104	32.17	31.85	12	10,062	0.12%	大買/大賣/
2018/12/13	4	34.75	25	35.21	33.50	-21	9,881	-0.21%
2018/12/12	4	32.28	4	32.21	32.60	0	8,813	0.00%
2018/12/11	10	31.88	8	32.10	32.00	2	8,820	0.02%
2018/12/10	1	31.45	0	0.00	30.70	1	8,730	0.01%
2018/12/07	6	31.94	2	32.00	31.80	4	8,751	0.05%
2018/12/06	8	31.80	7	31.11	31.70	1	8,775	0.01%
2018/12/05	0	0.00	7	32.65	32.70	-7	8,855	-0.08%
2018/12/04	0	0.00	5	33.60	33.45	-5	8,873	-0.06%
2018/12/03	21	33.07	18	33.66	33.50	3	8,805	0.03%
2018/11/30	5	31.76	0	0.00	31.70	5	8,545	0.06%
2018/11/29	2	31.60	7	32.14	31.50	-5	8,644	-0.06%
2018/11/28	107	31.81	101	31.70	31.80	6	8,697	0.07%	大買/大賣/
2018/11/27	1	31.70	8	32.05	32.40	-7	8,626	-0.08%
2018/11/26	12	30.70	7	31.06	31.45	5	8,659	0.06%
2018/11/23	6	30.40	3	29.92	29.85	3	8,610	0.03%
2018/11/22	0	0.00	2	31.40	31.50	-2	8,498	-0.02%
2018/11/21	1	32.10	3	32.17	32.25	-2	8,561	-0.02%
2018/11/20	2	31.58	9	31.41	31.60	-7	8,677	-0.08%
2018/11/19	111	32.01	112	32.17	32.00	-1	8,643	-0.01%	大買/大賣/
2018/11/15	0	0.00	3	30.43	30.40	-3	8,445	-0.04%
2018/11/14	2	30.10	1	29.85	30.40	1	8,442	0.01%
2018/11/13	1	27.00	3	28.38	29.30	-2	8,313	-0.02%
2018/11/12	3	28.72	84	28.96	28.20	-81	8,185	-0.99%
2018/11/09	81	28.26	4	28.03	28.30	77	8,118	0.95%
2018/11/08	0	0.00	2.2	27.90	27.90	-2.2	8,008	-0.03%
2018/11/07	1	25.40	0	0.00	25.40	1	7,820	0.01%
2018/11/06	1	25.40	0	0.00	24.95	1	7,996	0.01%
2018/11/02	4	26.51	8	26.19	26.30	-4	8,026	-0.05%
2018/10/31	1	24.10	0	0.00	24.40	1	7,903	0.01%
2018/10/30	3	22.78	3	23.33	23.50	0	7,954	0.00%
2018/10/29	1	22.55	1	22.85	22.95	0	8,015	0.00%
2018/10/26	3	22.38	6	22.34	22.55	-3	8,112	-0.04%
2018/10/25	9	22.28	5	22.32	22.45	4	8,115	0.05%
2018/10/24	11	23.85	0	0.00	24.00	11	8,016	0.14%
2018/10/23	0	0.00	6	24.16	23.85	-6	8,147	-0.07%
2018/10/22	3	24.03	2	24.20	24.40	1	8,349	0.01%
2018/10/19	16	23.30	3	23.27	23.90	13	8,859	0.15%
2018/10/18	6	23.60	44	23.77	23.55	-38	8,974	-0.42%
2018/10/17	1	24.65	1	25.15	23.70	0	8,998	0.00%
2018/10/16	3	24.50	2	24.83	24.50	1	8,949	0.01%
2018/10/15	1	24.50	2	24.55	24.50	-1	9,156	-0.01%
2018/10/12	6	23.85	7	23.86	24.00	-1	9,258	-0.01%
2018/10/11	9	23.67	10	24.06	23.60	-1	9,310	-0.01%
2018/10/09	4	26.23	2	26.53	26.20	2	9,330	0.02%
2018/10/08	10	26.80	12	26.33	26.65	-2	9,758	-0.02%
2018/10/05	21	25.98	8	26.23	26.20	13	9,945	0.13%
2018/10/04	4	27.78	4	28.05	28.00	0	10,587	0.00%
2018/10/03	5	28.18	12	28.12	28.20	-7	11,209	-0.06%
2018/10/02	18	29.18	0	0.00	28.95	18	11,130	0.16%
2018/10/01	3	31.55	3	31.70	31.50	0	10,872	0.00%
2018/09/28	4	31.68	0	0.00	31.30	4	10,923	0.04%
2018/09/26	2	32.15	32	32.15	32.05	-30	10,852	-0.28%
2018/09/25	4	31.30	4	31.50	31.30	0	10,826	0.00%
2018/09/21	2	31.33	1	31.40	31.05	1	10,816	0.01%
2018/09/20	2	31.40	0	0.00	31.55	2	10,780	0.02%
2018/09/19	1	31.90	1	31.45	31.30	0	10,761	0.00%
2018/09/18	11	32.10	4	32.00	32.00	7	10,667	0.07%
2018/09/17	4	31.90	0	0.00	32.00	4	10,634	0.04%
2018/09/14	70	31.80	0	0.00	32.50	70	10,701	0.65%
2018/09/13	1	31.70	1	31.65	31.65	0	10,654	0.00%
2018/09/12	6	31.24	0	0.00	31.00	6	10,627	0.06%
2018/09/11	23	31.79	4	31.33	31.95	19	10,650	0.18%
2018/09/10	7	32.44	0	0.00	32.05	7	10,611	0.07%
2018/09/07	3	33.45	0	0.00	33.30	3	10,656	0.03%
2018/09/05	2	34.20	0	0.00	34.50	2	10,714	0.02%
2018/09/04	7	35.94	2	36.05	36.00	5	10,692	0.05%
2018/09/03	1	35.90	0	0.00	35.80	1	10,587	0.01%
2018/08/31	2	36.73	9	37.22	36.70	-7	10,639	-0.07%
2018/08/30	0	0.00	5	36.18	36.20	-5	10,625	-0.05%
2018/08/29	6	36.03	0	0.00	35.70	6	10,814	0.06%
2018/08/28	1	35.00	5	35.21	35.50	-4	10,829	-0.04%
2018/08/27	7	35.41	2	35.53	35.15	5	10,920	0.05%
2018/08/23	5	33.73	2	34.00	34.10	3	10,966	0.03%
2018/08/22	6	34.37	1.2	34.08	33.75	4.8	10,906	0.04%
2018/08/21	1	34.65	1	34.65	35.40	0	11,046	0.00%
2018/08/20	5	35.54	5	35.34	34.50	0	11,315	0.00%
2018/08/17	2	36.45	2	36.85	36.00	0	11,326	0.00%
2018/08/16	5	36.82	1	37.30	36.65	4	11,348	0.04%
2018/08/15	4	37.83	5	37.97	37.90	-1	11,589	-0.01%
2018/08/14	5	36.51	5	36.68	36.85	0	12,134	0.00%
2018/08/13	2	35.65	1	35.90	35.50	1	12,287	0.01%
2018/08/10	2	38.00	2	38.75	37.55	0	12,187	0.00%
2018/08/09	2	38.88	0	0.00	38.60	2	12,281	0.02%
2018/08/03	0	0.00	2	39.30	39.00	-2	12,550	-0.02%
2018/08/02	18	37.79	12	37.69	37.65	6	12,638	0.05%
2018/08/01	2	39.70	2	39.50	39.10	0	12,681	0.00%
2018/07/31	0.1	39.25	0	0.00	39.25	0.1	12,843	0.00%
2018/07/30	8	39.45	6	39.40	38.85	2	13,019	0.02%
2018/07/27	4	40.01	0	0.00	40.05	4	12,973	0.03%
2018/07/26	4	39.95	28	39.92	40.70	-24	12,803	-0.19%
2018/07/25	4	38.73	5	38.95	37.90	-1	12,359	-0.01%
2018/07/24	4	38.15	4	38.03	38.30	0	12,307	0.00%
2018/07/23	3	37.85	0	0.00	37.60	3	12,360	0.02%
2018/07/20	6	38.13	4	38.99	38.35	2	12,460	0.02%
2018/07/19	3	37.55	1	37.10	37.15	2	12,298	0.02%
2018/07/18	5	38.46	5	38.67	37.80	0	12,405	0.00%
2018/07/17	14	38.47	35	38.51	38.90	-21	12,362	-0.17%
2018/07/16	18	38.79	9	38.83	38.65	9	12,343	0.07%
2018/07/13	3	37.72	5	37.55	37.05	-2	11,991	-0.02%
2018/07/12	12	37.50	7	37.45	37.55	5	11,975	0.04%
2018/07/11	0	0.00	22	36.65	37.15	-22	11,380	-0.19%
2018/07/10	1	32.70	1	33.00	33.80	0	10,879	0.00%
2018/07/09	0	0.00	0.1	31.25	31.25	-0.1	10,996	0.00%
2018/07/05	20	33.00	0	0.00	32.25	20	11,945	0.17%
2018/07/03	1	33.30	20	33.10	32.10	-19	13,006	-0.15%
2018/07/02	0	0.00	1	33.90	33.10	-1	13,314	-0.01%
2018/06/29	1	34.10	0	0.00	33.90	1	13,399	0.01%
2018/06/26	3	33.20	4	33.61	33.30	-1	13,867	-0.01%
2018/06/25	4	34.18	2	34.65	33.80	2	13,903	0.01%
2018/06/22	1	33.30	0	0.00	33.20	1	13,990	0.01%
2018/06/20	7	33.02	2	33.08	32.60	5	14,114	0.04%
2018/06/19	2	34.23	1	34.30	33.75	1	14,119	0.01%
2018/06/15	7	35.82	2	35.55	35.20	5	14,158	0.04%
2018/06/14	0	0.00	1	35.30	34.85	-1	14,071	-0.01%
2018/06/13	2	34.83	0	0.00	34.70	2	14,041	0.01%
2018/06/12	1	36.00	0	0.00	35.45	1	14,084	0.01%
2018/06/11	2	35.75	0	0.00	35.40	2	13,952	0.01%
2018/06/08	2	35.10	1	35.35	35.85	1	13,940	0.01%
2018/06/07	11	35.36	0	0.00	35.20	11	13,820	0.08%
2018/06/06	5	35.91	2	36.63	35.70	3	13,746	0.02%
2018/06/05	3.1	35.90	0	0.00	35.75	3.1	13,586	0.02%
2018/06/04	1	36.75	0	0.00	36.30	1	13,518	0.01%
2018/06/01	0	0.00	19	35.54	36.20	-19	13,373	-0.14%
2018/05/31	5	34.79	1	34.90	34.25	4	13,216	0.03%
2018/05/30	4	34.43	10	34.53	34.40	-6	13,214	-0.05%
2018/05/29	5	36.10	6	35.90	35.20	-1	13,382	-0.01%
2018/05/28	5	34.50	9	34.80	34.90	-4	13,185	-0.03%
2018/05/25	4	33.69	0	0.00	33.10	4	12,886	0.03%
2018/05/24	10	34.06	0	0.00	34.00	10	12,837	0.08%
2018/05/23	0	0.00	4	34.18	34.05	-4	12,805	-0.03%
2018/05/22	7	34.06	4	34.98	35.20	3	12,626	0.02%
2018/05/21	1	31.15	3	31.63	32.00	-2	12,098	-0.02%
2018/05/18	3	31.03	1	31.35	30.60	2	11,960	0.02%
2018/05/17	4	31.15	1	30.80	30.85	3	11,992	0.03%
2018/05/14	0	0.00	10	32.00	31.75	-10	12,428	-0.08%
2018/05/11	3	31.92	3	31.35	31.50	0	12,508	0.00%
2018/05/10	1	31.85	3	32.27	32.20	-2	12,735	-0.02%
2018/05/08	2	31.68	2	30.85	31.55	0	14,501	0.00%
2018/05/07	1	31.70	0	0.00	31.20	1	14,808	0.01%
2018/05/04	5	33.75	1	33.65	33.10	4	14,713	0.03%
2018/05/03	0	0.00	1	33.25	33.10	-1	14,648	-0.01%
2018/05/02	1	33.00	2	33.40	33.00	-1	14,712	-0.01%
2018/04/27	50	32.30	50	32.60	32.30	0	14,913	0.00%
2018/04/26	2	33.80	0	0.00	32.00	2	15,227	0.01%
2018/04/25	5	34.69	2	34.90	34.50	3	15,131	0.02%
2018/04/24	4	34.80	7	33.71	34.00	-3	15,052	-0.02%
2018/04/23	13	34.40	0	0.00	33.60	13	14,844	0.09%
2018/04/20	2	35.08	1	34.70	34.65	1	14,749	0.01%
2018/04/19	4	35.08	1	35.00	35.00	3	14,655	0.02%
2018/04/18	3	35.13	5	34.80	34.70	-2	14,658	-0.01%
2018/04/17	2	37.45	4	35.94	35.50	-2	14,648	-0.01%
2018/04/16	13	36.95	2	36.90	37.60	11	14,689	0.07%
2018/04/13	26	36.08	17	36.01	36.30	9	14,611	0.06%
2018/04/12	19	36.38	11	36.97	36.20	8	14,567	0.05%
2018/04/11	16	37.38	15	37.90	35.30	1	14,156	0.01%
2018/04/10	19	38.69	3	38.60	38.20	16	13,821	0.12%
2018/04/09	12	42.60	11	41.87	40.50	1	13,502	0.01%
2018/04/03	14	46.00	12	46.51	45.00	2	13,180	0.02%
2018/04/02	2	49.38	0	0.00	48.95	2	12,886	0.02%
2018/03/31	9	50.38	21	50.59	49.80	-12	12,835	-0.09%
2018/03/30	10	49.00	18	49.27	50.00	-8	12,756	-0.06%
2018/03/29	4	48.93	1	48.70	48.25	3	12,456	0.02%
2018/03/28	2	48.90	0	0.00	48.90	2	12,459	0.02%
2018/03/27	6	49.80	10	49.84	49.85	-4	12,570	-0.03%
2018/03/26	3	47.88	6	48.00	48.40	-3	12,396	-0.02%
2018/03/23	1	47.00	12	47.10	47.00	-11	12,330	-0.09%
2018/03/22	3	48.87	24	48.56	48.55	-21	12,284	-0.17%
2018/03/21	0	0.00	3	48.47	48.50	-3	12,226	-0.02%
2018/03/20	0	0.00	1	47.05	47.60	-1	12,144	-0.01%
2018/03/19	20	47.10	0	0.00	46.90	20	12,264	0.16%
2018/03/16	1	46.55	3	47.10	47.10	-2	12,420	-0.02%
2018/03/15	5	45.40	0	0.00	45.25	5	12,521	0.04%
2018/03/14	1	45.20	5	45.22	45.15	-4	12,655	-0.03%
2018/03/12	2	46.30	4	46.41	45.60	-2	13,218	-0.02%
2018/03/09	11	45.46	4	45.56	45.95	7	13,279	0.05%
2018/03/08	11	44.67	0	0.00	44.60	11	13,215	0.08%
2018/03/07	7	44.79	2	44.88	44.15	5	13,213	0.04%
2018/03/06	5	45.48	13	44.61	45.50	-8	13,345	-0.06%
2018/03/05	2	44.35	12	44.56	44.30	-10	13,349	-0.07%
2018/03/02	7	44.31	2	44.53	44.55	5	13,462	0.04%
2018/03/01	6	46.29	90	46.58	46.10	-84	13,309	-0.63%
2018/02/27	20	48.08	0	0.00	47.25	20	13,353	0.15%
2018/02/26	2	47.90	3	48.05	47.60	-1	13,472	-0.01%
2018/02/23	2	47.95	1	48.15	47.80	1	13,931	0.01%
2018/02/22	6	48.63	5	48.62	48.10	1	14,128	0.01%
2018/02/21	0	0.00	3	48.52	50.50	-3	14,260	-0.02%
2018/02/12	1	46.50	6	46.85	46.15	-5	14,596	-0.03%
2018/02/09	4	46.36	2	45.50	46.50	2	15,312	0.01%
2018/02/08	4	47.71	2	47.63	47.50	2	16,522	0.01%
2018/02/07	5	48.70	9	48.92	49.00	-4	17,249	-0.02%
2018/02/06	9	46.29	5	45.90	46.50	4	17,155	0.02%
2018/02/05	11	47.67	4	48.34	48.50	7	16,883	0.04%
2018/02/02	6	50.38	5	50.48	49.70	1	16,783	0.01%
2018/02/01	9	51.99	9	53.42	51.40	0	16,594	0.00%
2018/01/31	22	54.88	19.1	54.85	53.10	2.9	16,249	0.02%
2018/01/30	8	53.24	23	53.90	53.10	-15	14,707	-0.10%
2018/01/29	4	51.83	8.4	51.68	51.50	-4.4	14,188	-0.03%
2018/01/26	2	49.90	3	49.93	49.85	-1	14,070	-0.01%
2018/01/25	2	50.25	1	49.85	49.50	1	14,094	0.01%
2018/01/24	1	50.70	0	0.00	51.20	1	14,062	0.01%
2018/01/23	11	52.54	10	52.02	50.30	1	14,143	0.01%
2018/01/22	17	51.49	33	51.41	53.40	-16	13,899	-0.12%
2018/01/19	2	48.35	1	48.30	48.80	1	13,640	0.01%
2018/01/18	2	47.73	0	0.00	47.35	2	13,612	0.01%
2018/01/17	0	0.00	5	48.85	48.30	-5	13,689	-0.04%
2018/01/16	6	48.23	20	48.10	48.15	-14	13,914	-0.10%
2018/01/15	8	49.41	0	0.00	48.60	8	13,971	0.06%
2018/01/12	0	0.00	4	49.83	49.95	-4	13,983	-0.03%
2018/01/11	98	50.61	12	49.97	49.45	86	13,887	0.62%
2018/01/10	30	49.08	12	47.98	49.40	18	13,737	0.13%
2018/01/09	4	46.78	4	46.84	46.90	0	13,549	0.00%
2018/01/08	13	46.88	15	47.28	47.50	-2	13,458	-0.01%
2018/01/05	7	45.54	2	46.03	46.30	5	13,568	0.04%
2018/01/04	2	45.55	0	0.00	45.80	2	13,668	0.01%
2018/01/03	4	46.15	6	45.97	46.35	-2	13,721	-0.01%
2018/01/02	3	46.17	0	0.00	45.55	3	13,633	0.02%