元太 (8069)-彰銀-台中券商分點個股進出

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

元太

(8069)

可現股當沖

股價
217.0
漲跌
▼1.0
漲幅
-0.46%
成交量
3,423張
產業
上櫃光電類股
1438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－彰銀-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

彰銀-台中券商分點個股進出
彰銀-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0.1	214.50	0	0.00	217.00	0.1	7,477	0.00%
2024/05/03	0	0.00	1	218.00	217.50	-1	8,148	-0.01%
2024/04/30	1	216.00	0	0.00	210.00	1	8,213	0.01%
2024/04/29	6	222.50	0	0.00	220.50	6	8,180	0.07%
2024/04/26	30	229.23	2	228.00	227.50	28	8,103	0.35%
2024/04/25	3	216.32	2	216.50	216.50	1	8,015	0.01%
2024/04/24	0	0.00	2	211.50	209.00	-2	7,906	-0.03%
2024/04/23	0	0.00	1	209.00	208.00	-1	7,910	-0.01%
2024/04/22	2	205.25	32	206.75	207.00	-30	7,885	-0.38%
2024/04/19	1	216.00	2	217.50	215.00	-1	7,795	-0.01%
2024/04/18	2	225.75	2	226.25	225.50	0	7,695	0.00%
2024/04/17	3	228.33	2	230.50	229.00	1	7,574	0.01%
2024/04/16	1	237.00	0	0.00	237.00	1	7,500	0.01%
2024/04/15	0	0.00	1	241.50	241.00	-1	7,467	-0.01%
2024/04/12	5	242.00	3	243.00	245.00	2	7,483	0.03%
2024/04/11	2	240.75	0	0.00	242.00	2	7,431	0.03%
2024/04/10	2	236.75	0	0.00	240.00	2	7,391	0.03%
2024/04/08	1	235.00	2	235.00	232.00	-1	7,348	-0.01%
2024/04/02	1	231.00	0	0.00	230.00	1	7,325	0.01%
2024/03/29	0	0.00	1	233.00	229.00	-1	7,556	-0.01%
2024/03/27	0	0.00	2	228.75	228.00	-2	7,924	-0.03%
2024/03/26	1	230.02	0	0.00	229.50	1	7,926	0.01%
2024/03/22	0	0.00	2	238.00	236.50	-2	7,858	-0.03%
2024/03/21	1	236.50	6	240.50	236.50	-5	7,785	-0.06%
2024/03/20	0	239.00	22	239.50	238.50	-22	7,913	-0.28%
2024/03/19	29	242.38	0	0.00	239.50	29	7,963	0.36%
2024/03/18	2	242.50	3	243.17	244.50	-1	7,934	-0.01%
2024/03/15	3	235.33	0	0.00	234.00	3	7,914	0.04%
2024/03/13	1	231.50	1	229.50	230.50	0	7,846	0.00%
2024/03/12	1	238.50	2	234.25	236.00	-1	7,793	-0.01%
2024/03/11	1	225.00	5	229.00	229.50	-4	7,722	-0.05%
2024/03/08	19.1	230.55	3	221.17	222.50	16.1	7,635	0.21%
2024/03/07	0.1	237.33	10	240.00	240.00	-9.9	7,314	-0.14%
2024/03/06	2	241.50	3	242.67	241.00	-1	7,264	-0.01%
2024/03/05	2.1	242.78	3	242.83	241.00	-1	7,259	-0.01%
2024/03/04	1.2	246.87	0	0.00	246.50	1.2	7,191	0.02%
2024/03/01	3	247.83	0.1	245.50	253.00	3	7,109	0.04%
2024/02/29	0	0.00	4	243.73	246.00	-4	6,948	-0.06%
2024/02/27	0	230.00	1.1	232.73	230.00	-1.1	6,664	-0.02%
2024/02/26	1.1	224.41	0	0.00	223.50	1.1	6,590	0.02%
2024/02/23	0	0.00	4	232.63	231.50	-4	6,505	-0.06%
2024/02/22	0.1	229.00	4	232.50	233.00	-4	6,498	-0.06%
2024/02/21	1	232.00	5	231.50	232.00	-4	6,489	-0.06%
2024/02/20	1	226.00	5	228.50	228.50	-4	6,446	-0.06%
2024/02/19	0.1	222.50	0	0.00	223.00	0.1	6,536	0.00%
2024/02/15	3	227.83	6	227.58	229.00	-3	6,481	-0.05%
2024/02/05	2	217.50	6	218.25	217.00	-4	6,278	-0.06%
2024/02/02	0	0.00	2	215.00	214.00	-2	6,223	-0.03%
2024/02/01	1	211.50	1	213.00	213.50	0	6,168	0.00%
2024/01/30	0	0.00	1	211.00	212.00	-1	5,985	-0.02%
2024/01/29	2	213.25	5	214.00	216.00	-3	5,987	-0.05%
2024/01/26	6	214.00	18	215.50	217.00	-12	5,799	-0.21%
2024/01/25	2	201.00	3	199.83	200.50	-1	5,280	-0.02%
2024/01/24	0	0.00	1	198.00	193.50	-1	5,127	-0.02%
2024/01/23	1	192.50	2	196.00	195.50	-1	5,071	-0.02%
2024/01/19	1	187.50	2	187.00	187.00	-1	4,987	-0.02%
2024/01/18	1	186.00	3	185.33	185.00	-2	4,944	-0.04%
2024/01/17	3	182.17	0	0.00	182.50	3	4,926	0.06%
2024/01/12	1	187.50	4	187.13	187.50	-3	5,205	-0.06%
2024/01/11	0	0.00	1	187.00	187.00	-1	5,273	-0.02%
2024/01/10	4	187.25	5	186.50	187.00	-1	5,293	-0.02%
2024/01/03	1	189.00	1	189.50	189.50	0	5,427	0.00%
2023/12/29	3	198.00	0	0.00	197.00	3	5,531	0.05%
2023/12/28	3	201.00	0	0.00	201.50	3	5,510	0.05%
2023/12/27	1	200.50	2.1	201.50	203.00	-1.1	5,510	-0.02%
2023/12/26	0	0.00	5	194.00	193.50	-5	5,340	-0.09%
2023/12/25	4.1	198.71	1	197.00	197.00	3.1	5,297	0.06%
2023/12/22	1	194.00	6	192.00	197.00	-5	5,205	-0.10%
2023/12/20	0	0.00	2	180.50	181.00	-2	4,888	-0.04%
2023/12/18	0	0.00	1	179.50	178.50	-1	4,963	-0.02%
2023/12/15	1	181.50	7	181.00	180.00	-6	5,028	-0.12%
2023/12/14	7	180.50	1	178.50	181.00	6	4,950	0.12%
2023/12/12	1	175.00	0	0.00	174.50	1	4,944	0.02%
2023/12/07	0	0.00	1	181.00	180.50	-1	5,225	-0.02%
2023/12/06	1	178.50	0	0.00	178.00	1	5,273	0.02%
2023/12/05	1	178.50	0	0.00	179.00	1	5,321	0.02%
2023/12/04	2	181.50	1	182.00	181.00	1	5,328	0.02%
2023/12/01	2	181.00	0	0.00	180.50	2	5,345	0.04%
2023/11/30	3	179.00	3	180.00	183.00	0	5,332	0.00%
2023/11/29	0	0.00	1	177.50	178.50	-1	5,283	-0.02%
2023/11/24	1	175.00	0	0.00	175.50	1	5,422	0.02%
2023/11/21	1	176.00	0	0.00	176.00	1	5,460	0.02%
2023/11/20	1	181.00	0	0.00	177.50	1	5,505	0.02%
2023/11/17	3	179.00	3	180.50	181.00	0	5,543	0.00%
2023/11/16	3	178.50	4	180.38	180.50	-1	5,583	-0.02%
2023/11/15	3	180.17	2	179.50	180.00	1	5,481	0.02%
2023/11/14	0	0.00	2	175.50	175.00	-2	5,551	-0.04%
2023/11/13	0	0.00	1	175.00	174.50	-1	6,164	-0.02%
2023/11/10	0	0.00	1	174.00	173.50	-1	6,445	-0.02%
2023/11/09	10	172.00	1	172.50	172.50	9	6,645	0.14%
2023/11/07	3	170.83	1	168.50	168.50	2	6,755	0.03%
2023/11/06	7	175.86	6	176.50	173.00	1	6,738	0.01%
2023/11/03	2	175.00	6	172.92	173.50	-4	6,673	-0.06%
2023/11/02	0	0.00	1	171.50	172.00	-1	6,707	-0.01%
2023/10/31	1	167.00	0	0.00	168.00	1	6,916	0.01%
2023/10/26	2	168.00	0	0.00	167.00	2	7,216	0.03%
2023/10/25	1	171.00	0	0.00	173.00	1	7,299	0.01%
2023/10/24	1	168.50	0	0.00	170.00	1	7,342	0.01%
2023/10/23	2	167.00	0	0.00	168.00	2	7,307	0.03%
2023/10/20	1	173.00	0	0.00	173.00	1	7,205	0.01%
2023/10/18	0	0.00	3	179.50	180.00	-3	7,122	-0.04%
2023/10/16	1	180.00	0	0.00	179.00	1	7,225	0.01%
2023/10/12	0	0.00	2	183.75	185.00	-2	7,245	-0.03%
2023/10/11	2	179.00	0	0.00	181.00	2	7,233	0.03%
2023/10/06	2	184.00	1	184.50	182.00	1	7,202	0.01%
2023/10/05	0	0.00	1	180.00	182.50	-1	7,158	-0.01%
2023/10/03	1	179.50	0	0.00	179.50	1	7,188	0.01%
2023/10/02	0	0.00	1	184.00	181.50	-1	7,202	-0.01%
2023/09/28	1	179.50	0	0.00	179.50	1	7,258	0.01%
2023/09/26	1	180.00	0	0.00	177.50	1	7,325	0.01%
2023/09/25	1	184.00	1	184.00	182.00	0	7,373	0.00%
2023/09/21	2	182.00	2	180.00	178.00	0	7,579	0.00%
2023/09/20	0	0.00	1	182.50	180.00	-1	7,664	-0.01%
2023/09/19	0	0.00	3	182.50	181.00	-3	7,767	-0.04%
2023/09/15	2	181.50	0	0.00	180.00	2	8,323	0.02%
2023/09/14	1	182.00	2	180.75	182.50	-1	8,376	-0.01%
2023/09/13	2	174.25	1	176.00	174.00	1	8,346	0.01%
2023/09/12	4	172.75	0	0.00	172.00	4	8,365	0.05%
2023/09/11	1	178.00	1	180.00	178.50	0	8,287	0.00%
2023/09/08	1	180.00	1	180.00	179.50	0	8,389	0.00%
2023/09/06	1	186.00	1	188.00	186.50	0	8,648	0.00%
2023/09/01	2	188.25	2	186.25	188.00	0	9,011	0.00%
2023/08/30	5	182.40	2	183.50	182.50	3	9,211	0.03%
2023/08/25	4	181.13	0	0.00	181.00	4	9,562	0.04%
2023/08/24	1	185.00	1	186.00	185.00	0	9,619	0.00%
2023/08/18	12	179.67	2	181.50	181.00	10	10,044	0.10%
2023/08/17	8	178.94	2	181.25	183.50	6	9,996	0.06%
2023/08/16	11	190.95	33	190.55	191.00	-22	9,513	-0.23%
2023/08/15	44	205.35	0	0.00	202.50	44	9,446	0.47%
2023/08/14	1	200.00	2	198.00	201.00	-1	9,624	-0.01%
2023/08/11	0	0.00	2	203.50	204.50	-2	9,901	-0.02%
2023/08/10	3	210.67	7	212.50	208.50	-4	10,024	-0.04%
2023/08/09	1	219.50	0	0.00	218.00	1	9,974	0.01%
2023/08/08	10	227.00	0	0.00	225.50	10	10,000	0.10%
2023/08/07	8	224.06	3.6	227.42	228.00	4.4	9,996	0.04%
2023/08/04	10	217.00	0	0.00	217.50	10	9,939	0.10%
2023/08/02	3	220.33	11	223.00	220.50	-8	9,958	-0.08%
2023/08/01	2	227.50	10	223.70	222.50	-8	10,227	-0.08%
2023/07/31	22	225.52	2.1	224.53	225.00	19.9	10,323	0.19%
2023/07/28	9	219.33	0	0.00	221.50	9	10,400	0.09%
2023/07/27	1	210.00	0	0.00	213.00	1	10,711	0.01%
2023/07/26	0	0.00	2	208.00	208.50	-2	11,395	-0.02%
2023/07/25	1	207.50	0	0.00	208.00	1	11,620	0.01%
2023/07/24	2	207.75	0	0.00	208.50	2	11,671	0.02%
2023/07/21	0	0.00	2	214.00	215.00	-2	11,738	-0.02%
2023/07/20	2	216.50	2	214.00	213.00	0	11,800	0.00%
2023/07/19	13	221.46	0	0.00	219.00	13	11,899	0.11%
2023/07/18	1	221.50	1	221.00	222.00	0	12,083	0.00%
2023/07/17	1	218.00	0.1	220.00	218.50	1	12,170	0.01%
2023/07/13	2	223.25	1	223.50	221.00	1	12,382	0.01%
2023/07/12	11	221.91	3	220.50	221.50	8	12,447	0.06%
2023/07/11	3	219.50	2.1	219.95	222.00	1	12,582	0.01%
2023/07/10	0	0.00	1	211.50	212.00	-1	12,593	-0.01%
2023/07/07	1.6	213.19	1	213.00	212.50	0.6	12,723	0.00%
2023/07/06	13.1	219.41	0	0.00	216.50	13.1	12,802	0.10%
2023/07/04	0	0.00	4.5	224.22	224.50	-4.5	13,391	-0.03%
2023/07/03	10	223.50	10	227.00	224.50	0	13,818	0.00%
2023/06/30	2	221.75	2	225.00	225.00	0	13,825	0.00%
2023/06/29	13	216.38	12	219.17	220.50	1	13,824	0.01%
2023/06/28	11	210.45	10	214.00	215.00	1	13,779	0.01%
2023/06/27	2	212.00	5	212.50	211.50	-3	13,714	-0.02%
2023/06/26	24	205.96	20	209.00	207.50	4	13,656	0.03%
2023/06/21	1.2	224.20	0	0.00	222.00	1.2	13,254	0.01%
2023/06/19	2	229.00	2	229.00	227.50	0	13,442	0.00%
2023/06/16	9	230.17	17	230.85	228.50	-8	13,454	-0.06%
2023/06/15	15	231.03	6.2	232.00	231.00	8.8	13,434	0.07%
2023/06/14	23.5	235.41	0	0.00	235.00	23.5	13,455	0.17%
2023/06/13	22	236.11	28.5	238.59	241.00	-6.5	13,480	-0.05%
2023/06/12	27.5	227.32	10.6	228.28	226.50	16.9	13,457	0.13%
2023/06/09	11	225.82	20	227.20	227.00	-9	13,641	-0.07%
2023/06/08	2.2	218.96	1.1	216.55	216.00	1.1	13,800	0.01%
2023/06/07	14.5	223.36	0	0.00	226.50	14.5	14,437	0.10%
2023/06/06	13	224.76	27.8	224.99	224.50	-14.8	14,667	-0.10%
2023/06/05	13	219.50	3	221.83	222.50	10	14,787	0.07%
2023/06/02	38.5	216.25	11.5	217.54	218.00	27	14,948	0.18%
2023/06/01	10	208.00	0	0.00	209.00	10	15,102	0.07%
2023/05/31	0.5	207.00	1	208.50	207.00	-0.5	15,223	0.00%
2023/05/30	3	207.33	3	206.83	205.50	0	15,284	0.00%
2023/05/29	7	208.50	19	208.03	205.00	-12	15,377	-0.08%
2023/05/26	16	208.91	7	208.00	211.00	9	15,672	0.06%
2023/05/25	2	201.50	1	204.00	204.00	1	15,576	0.01%
2023/05/24	0	0.00	6	202.83	203.50	-6	15,794	-0.04%
2023/05/23	2	200.50	4.3	200.93	200.50	-2.3	15,994	-0.01%
2023/05/19	3	197.33	2	196.00	198.00	1	16,148	0.01%
2023/05/18	3	199.83	1	199.50	198.50	2	16,664	0.01%
2023/05/17	3	204.83	18	204.33	204.00	-15	16,424	-0.09%
2023/05/16	0	0.00	8	196.63	198.00	-8	16,328	-0.05%
2023/05/15	1	192.00	0	0.00	191.00	1	16,291	0.01%
2023/05/12	0	0.00	2	191.00	193.00	-2	16,487	-0.01%
2023/05/11	0	0.00	2	189.50	189.00	-2	16,727	-0.01%
2023/05/10	1.1	191.95	0	0.00	191.00	1.1	16,947	0.01%
2023/05/09	1	192.50	0	0.00	192.00	1	17,073	0.01%
2023/05/08	14.2	194.73	10	193.75	192.50	4.2	17,251	0.02%
2023/05/05	1	198.50	0	0.00	198.00	1	17,369	0.01%
2023/05/04	2	198.50	4	197.00	196.50	-2	18,012	-0.01%
2023/05/03	55	202.27	78	198.44	197.00	-23	18,098	-0.13%
2023/05/02	29	195.69	25	194.64	197.50	4	17,881	0.02%
2023/04/28	0	0.00	32.2	190.50	190.50	-32.2	17,603	-0.18%
2023/04/27	4	175.50	1	177.00	173.50	3	17,597	0.02%
2023/04/26	3	174.67	6	174.75	175.50	-3	17,774	-0.02%
2023/04/25	3	170.83	0	0.00	170.00	3	17,824	0.02%
2023/04/24	5	174.60	13	176.08	173.50	-8	17,950	-0.04%
2023/04/21	3	172.83	5	172.90	172.00	-2	17,974	-0.01%
2023/04/20	3	169.33	0	0.00	167.00	3	18,203	0.02%
2023/04/19	2	170.25	2	171.25	171.00	0	18,613	0.00%
2023/04/18	7	170.93	0	0.00	171.50	7	18,811	0.04%
2023/04/17	9	172.78	7	172.79	172.00	2	19,005	0.01%
2023/04/14	3	171.83	2	174.25	173.50	1	19,254	0.01%
2023/04/13	12	175.88	11	175.55	173.50	1	19,349	0.01%
2023/04/12	13	175.08	5	175.60	175.00	8	19,500	0.04%
2023/04/11	1	178.00	7	179.43	178.50	-6	19,579	-0.03%
2023/04/10	8	178.13	37	177.70	178.00	-29	19,623	-0.15%
2023/04/07	28	172.05	2	172.75	172.00	26	19,333	0.13%
2023/04/06	29	174.47	3	171.33	171.00	26	19,087	0.14%
2023/03/31	0	0.00	3	184.83	184.50	-3	18,757	-0.02%
2023/03/30	1	184.50	16	183.66	184.50	-15	18,956	-0.08%
2023/03/29	9	180.67	4	179.63	179.50	5	18,944	0.03%
2023/03/28	11	183.00	30	181.97	182.00	-19	19,128	-0.10%
2023/03/27	3	184.50	6	185.08	185.00	-3	19,233	-0.02%
2023/03/24	21	185.07	5	183.10	184.00	16	19,458	0.08%
2023/03/23	7	180.79	0	0.00	181.00	7	19,549	0.04%
2023/03/22	14	181.00	22	184.02	182.50	-8	20,129	-0.04%
2023/03/21	1	178.00	0	0.00	178.50	1	20,311	0.00%
2023/03/20	1	178.00	9	178.00	177.00	-8	20,573	-0.04%
2023/03/17	7	176.86	7	176.93	175.50	0	20,951	0.00%
2023/03/16	10	173.75	11	173.77	173.50	-1	21,229	0.00%
2023/03/15	18	177.25	3	174.00	174.00	15	21,596	0.07%
2023/03/14	13	177.08	15	174.87	174.00	-2	21,825	-0.01%
2023/03/13	6.1	175.00	3	177.00	176.00	3.1	21,869	0.01%
2023/03/10	32.1	180.64	2	182.00	180.00	30.1	21,694	0.14%
2023/03/09	4	200.88	65	203.50	199.50	-61	21,317	-0.29%
2023/03/08	1	198.00	2	201.75	201.00	-1	21,404	0.00%
2023/03/07	9	209.72	54.1	207.10	205.00	-45.1	21,612	-0.21%
2023/03/06	116.1	202.63	42	203.92	207.50	74.1	21,672	0.34%	大買/
2023/03/03	4	194.13	3	194.17	192.50	1	21,756	0.00%
2023/03/02	7	194.43	1	194.50	194.50	6	22,171	0.03%
2023/03/01	8	192.44	88	192.93	193.00	-80	22,508	-0.36%
2023/02/24	25	196.38	8	196.31	194.50	17	22,873	0.07%
2023/02/23	12	201.67	52	199.09	202.00	-40	23,262	-0.17%
2023/02/22	66	203.67	51	206.90	202.00	15	24,058	0.06%
2023/02/21	67	207.63	14.1	210.89	210.00	52.9	24,129	0.22%
2023/02/20	1	204.00	51	203.50	203.50	-50	24,377	-0.21%
2023/02/17	52	205.97	51.1	205.47	206.00	0.9	25,053	0.00%
2023/02/16	108	203.07	59.1	204.80	206.00	48.9	25,127	0.19%	大買/
2023/02/15	3	191.83	15	191.10	191.00	-12	24,963	-0.05%
2023/02/14	29	197.79	13	194.46	194.00	16	25,384	0.06%
2023/02/13	0	0.00	13	196.04	196.50	-13	25,641	-0.05%
2023/02/10	2	195.00	2	192.50	193.00	0	25,850	0.00%
2023/02/09	4	195.00	36	197.68	196.50	-32	26,118	-0.12%
2023/02/08	23	194.59	27	193.22	193.00	-4	26,283	-0.02%
2023/02/07	1	190.00	5	191.80	193.00	-4	26,566	-0.02%
2023/02/06	75	193.77	52	191.58	191.50	23	26,647	0.09%
2023/02/03	25	193.28	117	191.65	190.50	-92	26,670	-0.34%	大賣/
2023/02/02	104	184.22	64	189.43	190.50	40	26,475	0.15%	大買/
2023/02/01	4	177.63	20	177.78	179.00	-16	26,112	-0.06%
2023/01/31	3	173.83	2	174.00	172.50	1	26,147	0.00%
2023/01/30	20.1	175.23	79	173.50	173.50	-59	26,138	-0.23%
2023/01/17	3	176.17	3	176.83	176.00	0	25,983	0.00%
2023/01/16	20	176.00	8	176.63	176.50	12	26,111	0.05%
2023/01/13	0	0.00	2	172.75	173.00	-2	26,318	-0.01%
2023/01/12	9	174.50	4	175.00	172.00	5	26,425	0.02%
2023/01/11	3	174.67	3	173.83	174.00	0	26,403	0.00%
2023/01/10	29	174.55	11	176.41	173.50	18	26,451	0.07%
2023/01/09	77	176.55	63	172.50	172.50	14	26,265	0.05%
2023/01/06	51	169.95	56	170.44	172.00	-5	26,179	-0.02%
2023/01/05	7	167.79	53	166.96	165.00	-46	26,179	-0.18%
2023/01/04	71	172.77	65	170.62	170.00	6	26,238	0.02%
2023/01/03	90	169.76	9	168.00	170.50	81	26,247	0.31%
2022/12/30	2	164.50	0	0.00	161.00	2	26,196	0.01%
2022/12/29	2	158.50	5	163.10	164.00	-3	26,189	-0.01%
2022/12/28	2	164.00	0	0.00	161.00	2	26,216	0.01%
2022/12/27	1	167.50	1	170.00	168.00	0	26,263	0.00%
2022/12/23	1	166.00	1	167.00	167.00	0	26,662	0.00%
2022/12/22	1	166.00	1	164.00	169.50	0	26,847	0.00%
2022/12/21	2	165.50	11	165.18	164.00	-9	26,905	-0.03%
2022/12/19	5	170.20	8	170.13	169.50	-3	27,091	-0.01%
2022/12/16	25	171.04	55	172.07	168.00	-30	27,192	-0.11%
2022/12/15	45	178.81	4	177.88	177.00	41	27,037	0.15%
2022/12/14	85	176.46	64.6	175.63	178.50	20.4	26,864	0.08%
2022/12/13	13.1	168.57	8	166.19	165.00	5.1	26,294	0.02%
2022/12/12	8.1	167.67	4	169.13	171.00	4.1	26,022	0.02%
2022/12/09	5	170.80	5	172.20	170.00	0	25,876	0.00%
2022/12/08	11	170.55	10	170.40	169.50	1	25,677	0.00%
2022/12/07	6.2	175.36	2	176.25	172.00	4.2	25,533	0.02%
2022/12/06	33.1	185.59	13	183.04	181.50	20.1	25,368	0.08%
2022/12/05	2.1	186.74	14	184.71	186.00	-11.9	25,288	-0.05%
2022/12/02	2	178.25	7	179.64	181.00	-5	25,249	-0.02%
2022/12/01	10	179.95	13	181.73	177.50	-3	25,343	-0.01%
2022/11/30	5	175.60	6	177.75	181.00	-1	25,232	0.00%
2022/11/29	17	179.85	86	178.90	177.00	-69	25,069	-0.28%
2022/11/28	13	181.62	14	183.11	184.00	-1	24,844	0.00%
2022/11/25	8	177.44	4	179.88	177.50	4	24,664	0.02%
2022/11/24	50	175.66	2	174.75	178.00	48	24,408	0.20%
2022/11/23	8	167.13	10	167.85	169.00	-2	24,076	-0.01%
2022/11/22	75	166.03	5	166.80	163.50	70	23,799	0.29%
2022/11/21	33	162.05	36	165.63	164.00	-3	23,469	-0.01%
2022/11/18	48	172.88	6	172.92	170.00	42	22,849	0.18%
2022/11/17	1	187.50	29	188.12	188.50	-28	22,015	-0.13%
2022/11/16	11	179.95	9	179.94	182.50	2	21,904	0.01%
2022/11/15	49.1	181.43	68	184.94	178.50	-18.9	21,782	-0.09%
2022/11/14	70	192.86	44	194.18	193.50	26	21,755	0.12%
2022/11/11	9	189.06	5	190.00	189.50	4	22,085	0.02%
2022/11/10	9	189.22	9	189.06	185.00	0	21,815	0.00%
2022/11/09	31	197.68	11	197.73	195.00	20	21,644	0.09%
2022/11/08	8	207.38	86	208.09	203.00	-78	21,457	-0.36%
2022/11/07	10	209.95	55	209.26	208.00	-45	21,297	-0.21%
2022/11/04	53	211.65	3	210.50	217.00	50	20,999	0.24%
2022/11/03	54	205.03	66	212.01	212.50	-12	20,765	-0.06%
2022/11/02	15	200.07	5	200.00	200.50	10	20,781	0.05%
2022/11/01	4	202.88	4	204.75	202.00	0	20,920	0.00%
2022/10/31	39	207.96	40	204.31	205.50	-1	20,907	0.00%
2022/10/28	7	201.93	6	202.58	207.00	1	20,928	0.00%
2022/10/27	50	190.00	51	195.00	196.00	-1	20,654	0.00%
2022/10/26	53	185.93	53	184.94	186.00	0	20,510	0.00%
2022/10/25	6	181.58	7	182.64	182.50	-1	20,514	0.00%
2022/10/24	22.1	185.39	23	184.74	185.00	-1	20,460	0.00%
2022/10/21	8	190.31	5	183.50	183.50	3	20,432	0.01%
2022/10/20	4	195.38	5	195.90	200.50	-1	20,179	0.00%
2022/10/19	6	203.50	4	203.63	201.00	2	20,098	0.01%
2022/10/18	58	211.32	58	203.03	205.00	0	20,078	0.00%
2022/10/17	6	197.17	4	198.25	205.00	2	20,107	0.01%
2022/10/14	91	208.36	54	209.45	206.50	37	19,989	0.19%
2022/10/13	2.1	203.62	57	205.02	200.00	-54.9	19,795	-0.28%
2022/10/12	130	205.40	9	202.61	207.00	121	19,691	0.61%	大買/鉅額交易
2022/10/11	10	206.10	56	213.38	201.00	-46	19,656	-0.23%
2022/10/07	51	220.99	2	219.75	221.00	49	19,904	0.25%
2022/10/06	4	215.88	3	215.00	218.00	1	20,385	0.00%
2022/10/05	4	222.50	90	220.18	219.00	-86	20,750	-0.41%
2022/10/04	90	216.14	1	213.00	218.50	89	21,066	0.42%
2022/10/03	6	207.42	6	209.42	209.00	0	21,333	0.00%
2022/09/30	54	208.44	52	208.51	212.00	2	21,793	0.01%
2022/09/29	7	206.79	6	207.25	206.50	1	22,711	0.00%
2022/09/28	7.1	210.27	12	210.42	205.50	-4.9	23,035	-0.02%
2022/09/27	2	216.00	1	217.50	219.00	1	23,768	0.00%
2022/09/26	8	216.75	56	218.03	215.50	-48	24,268	-0.20%
2022/09/23	58.1	228.06	53	230.78	227.00	5.1	24,475	0.02%
2022/09/22	54.1	235.28	4	233.75	238.50	50.1	24,749	0.20%
2022/09/21	3	233.17	3	234.00	234.50	0	24,902	0.00%
2022/09/20	3	236.17	3	235.83	235.50	0	25,011	0.00%
2022/09/19	7	232.79	6	234.00	234.00	1	25,194	0.00%
2022/09/16	6	235.83	8	233.81	234.50	-2	25,504	-0.01%
2022/09/15	1	242.50	46	243.14	240.00	-45	26,060	-0.17%
2022/09/14	42	241.94	51	242.00	242.50	-9	26,125	-0.03%
2022/09/13	57	242.82	54	243.15	248.50	3	26,249	0.01%
2022/09/12	9	243.28	91	243.96	237.50	-82	26,185	-0.31%
2022/09/08	56	232.79	4	239.50	240.50	52	26,324	0.20%
2022/09/07	8	228.13	11	227.41	228.50	-3	26,382	-0.01%
2022/09/06	12	236.79	13	234.85	232.50	-1	26,387	0.00%
2022/09/05	54	246.69	104	242.86	243.00	-50	26,468	-0.19%	大賣/
2022/09/02	84	237.62	12	241.04	242.00	72	26,588	0.27%
2022/09/01	11	236.05	18	232.94	233.50	-7	26,784	-0.03%
2022/08/31	10	243.20	59	242.19	239.50	-49	26,958	-0.18%
2022/08/30	64	242.33	10	243.35	247.00	54	26,980	0.20%
2022/08/29	8	235.06	5	234.70	240.50	3	27,013	0.01%
2022/08/26	5	243.40	56	243.13	240.00	-51	27,221	-0.19%
2022/08/25	111	246.95	46	244.73	244.00	65	27,195	0.24%	大買/
2022/08/24	34	245.79	4	243.50	241.00	30	27,382	0.11%
2022/08/23	23	243.43	44	240.67	243.50	-21	27,788	-0.08%
2022/08/22	45	244.98	8	245.94	243.50	37	28,218	0.13%
2022/08/19	17	250.59	76	243.01	241.50	-59	28,532	-0.21%
2022/08/18	52	221.19	5	226.80	238.00	47	28,229	0.17%
2022/08/17	3	216.00	82	214.09	216.50	-79	28,012	-0.28%
2022/08/16	33	212.80	18	216.56	217.00	15	28,013	0.05%
2022/08/15	66	205.04	5	206.70	211.50	61	28,004	0.22%
2022/08/12	4	195.13	5	196.90	198.00	-1	28,163	0.00%
2022/08/11	3	200.33	3	197.00	197.00	0	28,840	0.00%
2022/08/10	2	195.75	125	196.59	196.50	-123	29,292	-0.42%	大賣/鉅額交易
2022/08/09	6	196.75	4	197.88	201.00	2	29,733	0.01%
2022/08/08	55	199.18	4	199.38	205.00	51	29,733	0.17%
2022/08/05	3	193.00	5	193.80	195.00	-2	29,821	-0.01%
2022/08/04	1	183.50	7	183.86	188.00	-6	29,883	-0.02%
2022/08/03	8	184.31	3	181.83	181.00	5	30,183	0.02%
2022/08/02	14	184.36	14	185.04	186.00	0	30,199	0.00%
2022/08/01	28	192.36	2	188.75	189.50	26	30,270	0.09%
2022/07/29	10	194.85	2	193.75	195.50	8	30,443	0.03%
2022/07/28	93	192.44	108	190.42	191.00	-15	30,465	-0.05%	大賣/
2022/07/27	3	184.50	3	185.33	187.00	0	30,360	0.00%
2022/07/26	13	188.58	1	186.00	186.50	12	30,392	0.04%
2022/07/25	42	188.36	227	187.00	185.50	-185	30,679	-0.60%	大賣/鉅額交易
2022/07/22	1	189.50	77	190.26	188.00	-76	30,740	-0.25%
2022/07/21	8	185.13	2	184.75	186.00	6	30,751	0.02%
2022/07/20	95	180.17	6	182.00	180.50	89	30,838	0.29%
2022/07/19	3	176.83	2	175.50	174.50	1	30,855	0.00%
2022/07/18	3	176.00	3	178.17	176.00	0	30,902	0.00%
2022/07/15	4	173.00	2	175.50	176.50	2	30,939	0.01%
2022/07/14	12	170.42	56	165.10	175.50	-44	30,749	-0.14%
2022/07/13	139	171.94	7	171.64	166.00	132	30,353	0.43%	大買/鉅額交易
2022/07/12	4	164.25	9	166.11	168.50	-5	29,951	-0.02%
2022/07/11	8	168.56	7	166.57	166.50	1	29,701	0.00%
2022/07/08	73	169.51	14	169.96	170.50	59	29,604	0.20%
2022/07/07	93	165.88	24	163.00	168.00	69	29,163	0.24%
2022/07/06	3	160.00	3	161.83	160.50	0	28,192	0.00%
2022/07/05	9	167.22	25	159.34	162.00	-16	27,920	-0.06%
2022/07/04	7	167.00	5	169.50	170.00	2	27,225	0.01%
2022/07/01	6	176.08	59	170.37	170.00	-53	26,936	-0.20%
2022/06/30	8	194.75	106	192.85	188.50	-98	26,824	-0.37%	大賣/
2022/06/29	26	206.83	6	205.42	209.00	20	26,768	0.07%
2022/06/28	19	205.74	4	204.38	205.00	15	27,221	0.06%
2022/06/27	48	203.65	4	204.38	204.00	44	27,511	0.16%
2022/06/24	52	196.84	58	196.22	196.00	-6	27,640	-0.02%
2022/06/23	83	194.49	31	195.73	197.00	52	27,833	0.19%
2022/06/22	3	194.17	2	190.50	188.50	1	28,270	0.00%
2022/06/21	47	197.61	4.1	195.99	199.00	43	28,926	0.15%
2022/06/20	4	199.38	64	197.41	192.50	-60	29,007	-0.21%
2022/06/17	6	196.00	9	195.61	204.50	-3	29,177	-0.01%
2022/06/16	54	208.14	63	205.40	201.00	-9	28,823	-0.03%
2022/06/15	8	207.31	64	208.42	203.50	-56	29,010	-0.19%
2022/06/14	110	209.42	54	203.35	211.00	56	29,119	0.19%	大買/
2022/06/13	7	212.14	3	213.83	208.50	4	28,965	0.01%
2022/06/10	6	215.75	4	215.50	219.00	2	28,896	0.01%
2022/06/09	52	211.30	1	207.00	212.00	51	28,690	0.18%
2022/06/08	55	203.14	54	205.44	206.50	1	28,613	0.00%
2022/06/07	4	198.25	0	0.00	200.50	4	28,659	0.01%
2022/06/06	2	204.25	2	203.50	202.50	0	28,801	0.00%
2022/06/02	5	209.30	59	209.64	209.00	-54	28,755	-0.19%
2022/06/01	53	212.87	11	210.36	209.50	42	28,898	0.15%
2022/05/31	8	204.63	58	208.43	203.00	-50	28,582	-0.17%
2022/05/30	17	212.74	17	208.74	207.00	0	28,155	0.00%
2022/05/27	55	206.74	12	205.33	212.50	43	27,660	0.16%
2022/05/26	7	198.07	9	198.50	198.00	-2	27,239	-0.01%
2022/05/25	17	192.88	6	192.58	195.00	11	28,257	0.04%
2022/05/24	4	193.75	3	194.67	191.00	1	28,262	0.00%
2022/05/23	6	196.75	11	196.55	194.50	-5	28,328	-0.02%
2022/05/20	9	200.00	14	200.21	200.50	-5	28,185	-0.02%
2022/05/19	38	195.20	22	192.86	200.50	16	27,834	0.06%
2022/05/18	9	188.72	2	188.75	193.50	7	27,147	0.03%
2022/05/17	6	181.25	20	182.33	186.50	-14	26,881	-0.05%
2022/05/16	10	177.50	15.1	175.90	178.50	-5.1	26,522	-0.02%
2022/05/13	15	164.40	9	167.78	169.00	6	26,300	0.02%
2022/05/12	8.1	168.69	5	166.40	165.50	3.1	26,146	0.01%
2022/05/11	11	174.77	11.1	177.64	173.00	-0.1	26,127	0.00%
2022/05/10	3	167.83	6	170.17	173.00	-3	26,129	-0.01%
2022/05/09	2	171.00	3	172.17	170.00	-1	26,308	0.00%
2022/05/06	9	166.06	5	168.90	172.50	4	26,350	0.02%
2022/05/05	6	172.25	4	171.75	173.50	2	26,415	0.01%
2022/05/04	4.1	167.54	10	168.25	167.00	-5.9	26,359	-0.02%
2022/05/03	4	172.00	2	171.50	171.50	2	26,392	0.01%
2022/04/29	2	175.75	88.1	176.53	174.00	-86.1	26,523	-0.32%
2022/04/28	7	170.71	3	170.50	169.50	4	26,444	0.02%
2022/04/27	92.1	175.76	119	173.10	175.00	-26.9	26,567	-0.10%	大賣/
2022/04/26	105	174.57	4	174.25	175.00	101	26,696	0.38%	大買/鉅額交易
2022/04/25	12	170.54	25	170.12	169.50	-13	26,938	-0.05%
2022/04/22	9	183.00	11.2	181.07	180.50	-2.2	26,942	-0.01%
2022/04/21	27	184.59	6	185.42	185.00	21	27,071	0.08%
2022/04/20	7	183.21	7	181.50	179.00	0	27,297	0.00%
2022/04/19	26	178.73	10	177.90	177.00	16	27,306	0.06%
2022/04/18	3	171.33	3	170.33	169.50	0	27,393	0.00%
2022/04/15	7	173.71	10	173.05	170.50	-3	27,735	-0.01%
2022/04/14	5	177.90	3	178.33	179.50	2	28,304	0.01%
2022/04/13	9	172.50	5	172.80	173.00	4	28,427	0.01%
2022/04/12	2	169.50	6.5	168.50	169.50	-4.5	28,619	-0.02%
2022/04/11	10	167.80	48	167.56	168.00	-38	28,722	-0.13%
2022/04/08	51	174.32	9	173.50	174.50	42	28,998	0.14%
2022/04/07	4	173.75	4	169.25	168.00	0	28,841	0.00%
2022/04/06	8.1	175.93	6	175.83	176.50	2.1	28,591	0.01%
2022/04/01	4	179.63	5	179.50	180.50	-1	28,306	0.00%
2022/03/31	0.1	188.00	6	184.92	185.00	-6	28,140	-0.02%
2022/03/30	5	179.50	5	178.60	179.50	0	28,215	0.00%
2022/03/29	7	177.36	1	178.50	179.50	6	27,933	0.02%
2022/03/28	3	178.17	12	178.04	181.50	-9	27,650	-0.03%
2022/03/25	6	178.08	9	175.72	177.00	-3	27,280	-0.01%
2022/03/24	7	162.00	93	162.81	172.50	-86	26,557	-0.32%
2022/03/23	3	156.00	3	156.67	157.00	0	25,865	0.00%
2022/03/22	10	152.00	11.2	150.87	153.00	-1.2	26,108	0.00%
2022/03/21	2	145.00	2	144.00	144.50	0	25,879	0.00%
2022/03/18	6	145.00	5	144.30	145.50	1	26,077	0.00%
2022/03/17	19.2	136.09	8	137.75	140.00	11.2	25,941	0.04%
2022/03/16	30	131.35	3	130.17	130.00	27	25,870	0.10%
2022/03/15	8.1	129.80	5	129.50	126.50	3.1	26,235	0.01%
2022/03/14	4	133.13	8	133.81	136.00	-4	26,500	-0.02%
2022/03/11	4	131.63	1	132.00	132.00	3	26,591	0.01%
2022/03/10	10	131.75	43	132.05	131.00	-33	26,570	-0.12%
2022/03/09	56	132.99	1	134.00	134.50	55	26,616	0.21%
2022/03/08	9	132.83	8	131.94	130.00	1	26,447	0.00%
2022/03/07	5	137.20	30	138.55	138.00	-25	26,398	-0.09%
2022/03/04	1	148.00	0	0.00	147.00	1	26,573	0.00%
2022/03/03	1	146.50	0	0.00	146.50	1	26,961	0.00%
2022/03/02	4	148.63	6	146.75	146.50	-2	27,141	-0.01%
2022/03/01	6	149.67	4	150.38	150.00	2	27,201	0.01%
2022/02/25	28	151.36	1	150.00	147.50	27	27,962	0.10%
2022/02/24	3	149.00	60.6	148.49	147.00	-57.6	26,920	-0.21%
2022/02/23	51	150.10	7	151.79	152.50	44	27,583	0.16%
2022/02/22	1.1	145.86	1	145.00	146.00	0.1	28,880	0.00%
2022/02/21	14.1	147.65	4	148.38	149.00	10.1	28,897	0.03%
2022/02/18	4	147.00	2	146.00	146.00	2	28,964	0.01%
2022/02/17	1	146.00	6	144.83	146.00	-5	28,875	-0.02%
2022/02/16	6	141.33	3	140.33	140.50	3	28,656	0.01%
2022/02/15	11.3	140.59	1.1	138.05	138.00	10.2	28,612	0.04%
2022/02/14	6	141.42	3	141.83	141.50	3	28,361	0.01%
2022/02/11	5	148.50	27	149.46	148.50	-22	28,145	-0.08%
2022/02/10	7.5	154.20	3	157.33	152.00	4.5	28,105	0.02%
2022/02/09	18	157.58	3	158.33	156.50	15	27,722	0.05%
2022/02/08	1	157.50	0	0.00	154.00	1	27,684	0.00%
2022/02/07	14	154.68	7	154.50	157.50	7	27,610	0.03%
2022/01/26	4.1	146.75	4	145.88	146.50	0.1	27,338	0.00%
2022/01/25	8.6	150.95	12	147.96	147.50	-3.4	27,662	-0.01%
2022/01/24	9	149.83	2	151.75	154.50	7	27,855	0.03%
2022/01/21	9	155.78	7	154.14	153.00	2	27,721	0.01%
2022/01/20	3	156.00	2	156.75	155.50	1	27,787	0.00%
2022/01/19	0	0.00	2.3	158.78	160.00	-2.3	27,546	-0.01%
2022/01/18	1	156.00	15	155.67	157.50	-14	27,586	-0.05%
2022/01/17	1	151.50	8	152.25	153.00	-7	27,342	-0.03%
2022/01/14	2.1	146.17	2	145.25	149.50	0.1	27,570	0.00%
2022/01/13	9	140.39	7	141.50	145.50	2	27,268	0.01%
2022/01/12	21	147.81	16	145.56	146.00	5	26,742	0.02%
2022/01/11	7.1	148.37	1	151.00	148.00	6.1	26,472	0.02%
2022/01/10	3.2	147.22	5	147.20	147.00	-1.8	26,245	-0.01%
2022/01/07	14	152.46	10	151.25	150.00	4	25,915	0.02%
2022/01/06	13	151.27	18	151.28	158.50	-5	25,141	-0.02%
2022/01/05	10	157.10	6	155.58	152.00	4	24,830	0.02%
2022/01/04	21	156.17	28	157.21	156.50	-7	24,805	-0.03%
2022/01/03	19	158.61	13.2	156.25	155.00	5.8	24,513	0.02%
2021/12/30	8	148.13	6	150.00	151.00	2	23,918	0.01%
2021/12/29	2	146.75	0	0.00	146.00	2	23,910	0.01%
2021/12/28	1.2	148.17	11	147.55	148.50	-9.8	24,017	-0.04%
2021/12/27	15	148.10	7	149.07	146.50	8	23,982	0.03%
2021/12/24	10	148.55	13	150.08	148.00	-3	23,720	-0.01%
2021/12/23	0	0.00	1	143.00	142.50	-1	22,952	0.00%
2021/12/22	0	0.00	2	137.75	138.00	-2	23,031	-0.01%
2021/12/21	11	135.45	17	134.00	136.50	-6	23,073	-0.03%
2021/12/20	8	137.06	6	134.17	134.00	2	23,026	0.01%
2021/12/17	21	140.21	13	142.15	143.00	8	23,008	0.03%
2021/12/16	9	140.72	7	141.64	143.00	2	22,816	0.01%
2021/12/15	3	133.83	2	134.75	135.00	1	22,129	0.00%
2021/12/14	6	131.67	2	134.25	135.00	4	21,914	0.02%
2021/12/13	11	136.09	13	136.04	135.00	-2	21,607	-0.01%
2021/12/10	6	131.75	2	134.00	136.00	4	21,243	0.02%
2021/12/09	3	131.83	6	134.25	131.50	-3	20,944	-0.01%
2021/12/08	7	130.21	6	131.33	133.00	1	20,495	0.00%
2021/12/07	4	124.38	4	125.50	129.00	0	20,086	0.00%
2021/12/06	6	121.00	2	121.25	123.00	4	19,850	0.02%
2021/12/03	4	121.25	8	123.19	127.00	-4	19,809	-0.02%
2021/12/02	2	124.00	4	123.00	118.00	-2	19,497	-0.01%
2021/12/01	6	120.42	1	121.00	122.00	5	19,303	0.03%
2021/11/30	5	124.30	12	125.04	125.50	-7	19,069	-0.04%
2021/11/29	5	117.70	6	118.92	123.00	-1	18,690	-0.01%
2021/11/26	6	119.17	29	117.22	116.50	-23	18,253	-0.13%
2021/11/25	15	122.50	5	121.90	124.00	10	18,128	0.06%
2021/11/24	34	126.37	28	124.57	121.50	6	18,025	0.03%
2021/11/23	14	121.18	15	119.67	122.00	-1	17,380	-0.01%
2021/11/22	24	118.96	37	118.97	121.00	-13	17,102	-0.08%
2021/11/19	39	116.09	18	112.92	117.00	21	16,077	0.13%
2021/11/18	0	0.00	13	106.04	106.50	-13	14,565	-0.09%
2021/11/17	9	95.48	10	95.40	97.00	-1	14,477	-0.01%
2021/11/16	2	92.25	10	92.90	93.00	-8	14,555	-0.05%
2021/11/15	2	93.00	1	93.60	92.90	1	14,594	0.01%
2021/11/12	4	94.75	2	94.30	94.00	2	14,618	0.01%
2021/11/11	35	90.96	15	91.15	91.30	20	14,472	0.14%
2021/11/10	2	89.60	1	90.60	90.40	1	14,615	0.01%
2021/11/09	5	92.08	11	92.21	90.40	-6	14,599	-0.04%
2021/11/08	7	88.71	70	88.59	88.30	-63	14,387	-0.44%
2021/11/05	96	92.46	33	92.40	93.40	63	14,490	0.43%
2021/11/04	23	94.08	56	92.19	90.60	-33	14,242	-0.23%
2021/11/03	28	94.85	5	93.32	93.70	23	14,336	0.16%
2021/11/02	11	97.94	62	96.92	93.10	-51	14,258	-0.36%
2021/11/01	59	95.67	8	95.15	95.60	51	13,772	0.37%
2021/10/29	8	91.68	49	91.30	91.90	-41	13,483	-0.30%
2021/10/28	42	93.19	44	89.21	90.90	-2	13,464	-0.01%
2021/10/27	45	88.27	2	88.20	88.20	43	13,179	0.33%
2021/10/26	8	89.39	87	89.15	88.30	-79	13,181	-0.60%
2021/10/25	4	86.35	8	86.06	87.10	-4	12,835	-0.03%
2021/10/22	20	84.85	19	85.67	86.60	1	12,899	0.01%
2021/10/21	0	0.00	4	81.52	81.10	-4	12,593	-0.03%
2021/10/20	3	82.57	0	0.00	81.10	3	12,804	0.02%
2021/10/19	50	81.09	0	0.00	82.00	50	12,849	0.39%
2021/10/18	3	79.53	37	79.65	80.50	-34	12,887	-0.26%
2021/10/15	36	77.08	2	78.80	79.00	34	13,101	0.26%
2021/10/14	2	76.55	3	75.73	74.50	-1	13,458	-0.01%
2021/10/13	1	76.50	0	0.00	77.30	1	13,687	0.01%
2021/10/12	29	79.10	10	78.46	78.90	19	13,570	0.14%
2021/10/07	2	71.95	2	72.20	72.60	0	13,358	0.00%
2021/10/06	3	72.23	3	71.10	70.70	0	13,536	0.00%
2021/10/05	0	0.00	2	70.80	70.60	-2	13,501	-0.01%
2021/10/04	2	69.00	2	70.00	69.00	0	13,401	0.00%
2021/10/01	4	72.65	114	73.16	72.50	-110	13,377	-0.82%	大賣/鉅額交易
2021/09/30	116	74.04	1	74.10	73.80	115	13,553	0.85%	大買/鉅額交易
2021/09/29	5	74.62	0	0.00	73.10	5	13,839	0.04%
2021/09/28	0	0.00	118	79.20	78.70	-118	13,692	-0.86%	大賣/鉅額交易
2021/09/27	1	81.60	0	0.00	82.40	1	13,539	0.01%
2021/09/24	20	81.75	10	81.73	82.50	10	13,495	0.07%
2021/09/23	70	77.49	0	0.00	78.80	70	13,274	0.53%
2021/09/22	0	0.00	98	76.20	75.70	-98	13,293	-0.74%
2021/09/16	0	0.00	1	77.00	76.50	-1	13,475	-0.01%
2021/09/15	1	76.20	0	0.00	76.20	1	13,604	0.01%
2021/09/13	2	79.20	2	77.90	77.50	0	14,245	0.00%
2021/09/10	80	78.97	2	79.00	78.90	78	14,266	0.55%
2021/09/09	1	76.80	0	0.00	77.30	1	14,264	0.01%
2021/09/08	50	76.50	3	77.30	76.30	47	14,439	0.33%
2021/09/07	0	0.00	73	74.20	75.20	-73	14,533	-0.50%
2021/09/06	0	0.00	13	75.18	75.20	-13	14,779	-0.09%
2021/09/03	10	76.00	0	0.00	75.80	10	14,783	0.07%
2021/09/02	3	77.17	0	0.00	75.80	3	14,745	0.02%
2021/08/31	19	77.80	1	79.60	78.30	18	14,683	0.12%
2021/08/30	4	80.10	0	0.00	80.50	4	14,568	0.03%
2021/08/27	68	82.95	2	82.00	82.40	66	14,439	0.46%
2021/08/26	0	0.00	6	79.92	80.30	-6	14,087	-0.04%
2021/08/25	2	76.95	0	0.00	77.00	2	14,095	0.01%
2021/08/23	1	78.50	1	77.00	77.50	0	14,026	0.00%
2021/08/20	0	0.00	2	75.50	77.20	-2	13,897	-0.01%
2021/08/19	2	75.50	1	76.60	73.00	1	13,602	0.01%
2021/08/18	1	76.10	1	73.50	77.10	0	13,620	0.00%
2021/08/16	2	75.40	2	74.30	76.20	0	13,559	0.00%
2021/08/13	1	77.20	0	0.00	76.00	1	13,425	0.01%
2021/08/11	4	77.75	3	78.10	77.20	1	13,660	0.01%
2021/08/09	4	82.80	0	0.00	80.90	4	13,602	0.03%
2021/08/06	0	0.00	1	87.80	87.30	-1	13,439	-0.01%
2021/08/05	0	0.00	11	87.90	88.30	-11	13,551	-0.08%
2021/08/04	1	88.80	0	0.00	88.20	1	13,790	0.01%
2021/08/03	2	86.55	2	86.50	87.80	0	13,794	0.00%
2021/07/30	0	0.00	1	82.10	80.60	-1	13,528	-0.01%
2021/07/29	2	82.75	1	80.30	83.10	1	13,469	0.01%
2021/07/28	2	79.45	2	82.15	82.20	0	13,456	0.00%
2021/07/27	2	86.60	19	87.72	85.10	-17	13,395	-0.13%
2021/07/26	20	89.70	11	89.82	89.70	9	13,392	0.07%
2021/07/23	3	86.23	14	86.51	87.20	-11	13,495	-0.08%
2021/07/22	18	87.70	6	87.17	86.70	12	13,627	0.09%
2021/07/21	28	89.60	0	0.00	84.70	28	13,517	0.21%
2021/07/20	5	92.00	4	91.20	91.70	1	13,586	0.01%
2021/07/19	4	87.05	2	85.50	89.60	2	13,331	0.02%
2021/07/16	1	84.00	5	83.32	83.00	-4	13,088	-0.03%
2021/07/15	0	0.00	6	83.68	83.80	-6	13,148	-0.05%
2021/07/14	2	84.80	4	85.30	85.10	-2	13,153	-0.02%
2021/07/13	3	85.47	1	87.00	85.80	2	13,029	0.02%
2021/07/09	1	83.00	1	83.00	83.20	0	12,932	0.00%
2021/07/08	2	81.00	0	0.00	82.10	2	12,967	0.02%
2021/07/07	7	80.64	0	0.00	81.60	7	12,863	0.05%
2021/07/06	2	81.10	15	81.01	80.10	-13	12,696	-0.10%
2021/07/05	2	76.05	3	76.00	77.50	-1	12,519	-0.01%
2021/07/02	1	74.40	0	0.00	74.20	1	12,507	0.01%
2021/06/30	2	74.20	1	73.40	74.60	1	12,526	0.01%
2021/06/29	0	0.00	1	75.00	74.10	-1	12,405	-0.01%
2021/06/28	7	74.19	8	74.58	75.60	-1	12,425	-0.01%
2021/06/25	10	72.70	11	73.45	73.40	-1	12,329	-0.01%
2021/06/24	5	73.48	5	72.70	73.50	0	12,357	0.00%
2021/06/23	7	75.89	22	74.75	74.80	-15	12,292	-0.12%
2021/06/22	21	73.07	5	73.26	72.40	16	12,022	0.13%
2021/06/21	2	70.25	0	0.00	70.40	2	11,687	0.02%
2021/06/18	2	70.15	29	71.15	70.60	-27	11,698	-0.23%
2021/06/17	15	71.23	8	70.83	71.20	7	11,722	0.06%
2021/06/16	18	69.40	49	69.19	69.30	-31	11,791	-0.26%
2021/06/15	41	67.36	3	68.40	67.80	38	11,687	0.33%
2021/06/11	0	0.00	2	64.80	63.60	-2	11,555	-0.02%
2021/06/10	3	64.00	0	0.00	64.00	3	11,777	0.03%
2021/06/09	0	0.00	27	64.70	65.00	-27	11,889	-0.23%
2021/06/08	64	65.94	54	64.78	64.80	10	11,937	0.08%
2021/06/04	0	0.00	57	64.44	64.30	-57	11,845	-0.48%
2021/06/03	55	65.70	1	65.10	65.80	54	11,859	0.46%
2021/06/02	2	64.60	12	64.73	64.30	-10	11,861	-0.08%
2021/06/01	12	63.43	0	0.00	64.00	12	11,763	0.10%
2021/05/28	0	0.00	1	61.50	61.50	-1	11,730	-0.01%
2021/05/27	0	0.00	1	61.10	60.80	-1	11,814	-0.01%
2021/05/26	16	61.24	5	61.16	62.00	11	11,829	0.09%
2021/05/25	1	62.10	2	59.45	62.10	-1	11,766	-0.01%
2021/05/24	2	57.90	0	0.00	57.70	2	11,779	0.02%
2021/05/21	1	58.20	0	0.00	57.60	1	11,816	0.01%
2021/05/20	17	58.73	27	58.44	57.50	-10	11,905	-0.08%
2021/05/19	4	56.43	13	56.37	56.80	-9	11,823	-0.08%
2021/05/18	1	54.70	0	0.00	55.80	1	12,099	0.01%
2021/05/17	13	53.02	0	0.00	52.20	13	12,110	0.11%
2021/05/13	1	55.30	0	0.00	55.20	1	11,918	0.01%
2021/05/12	1	56.00	1	56.90	54.50	0	11,847	0.00%
2021/05/11	4	56.98	2	58.40	55.30	2	11,750	0.02%
2021/05/10	5	59.82	4	60.15	59.90	1	12,020	0.01%
2021/05/06	2	59.60	2	60.00	59.00	0	12,352	0.00%
2021/05/05	1	60.80	1	60.40	58.90	0	12,507	0.00%
2021/05/04	2	64.50	3	62.13	60.50	-1	12,696	-0.01%
2021/05/03	1	64.50	0	0.00	63.00	1	12,729	0.01%
2021/04/29	5	68.94	9	69.90	66.40	-4	12,823	-0.03%
2021/04/28	15	65.91	16	65.72	65.70	-1	12,537	-0.01%
2021/04/27	0	0.00	2	63.20	62.30	-2	12,354	-0.02%
2021/04/26	6	63.50	6	62.05	62.80	0	12,303	0.00%
2021/04/23	0	0.00	16	60.11	61.40	-16	11,914	-0.13%
2021/04/22	0	0.00	2	56.70	55.90	-2	11,783	-0.02%
2021/04/21	7	57.57	11	57.89	57.30	-4	11,799	-0.03%
2021/04/20	2	56.55	1	56.90	57.40	1	11,736	0.01%
2021/04/19	0	0.00	2	55.60	55.60	-2	11,704	-0.02%
2021/04/16	3	55.40	0	0.00	55.20	3	11,708	0.03%
2021/04/15	0	0.00	5	55.48	56.00	-5	11,723	-0.04%
2021/04/14	2	52.25	0	0.00	52.90	2	11,656	0.02%
2021/04/12	0	0.00	2	54.70	54.60	-2	12,037	-0.02%
2021/04/08	3	56.90	3	56.40	57.00	0	12,227	0.00%
2021/04/07	5	56.70	8	55.95	56.70	-3	12,186	-0.02%
2021/04/01	5	54.60	0	0.00	55.00	5	12,093	0.04%
2021/03/31	1	54.80	4	54.88	55.10	-3	12,061	-0.02%
2021/03/30	1	54.00	0	0.00	54.20	1	12,004	0.01%
2021/03/29	2	54.65	2	54.80	54.20	0	12,152	0.00%
2021/03/26	0	0.00	2	54.25	54.50	-2	12,295	-0.02%
2021/03/24	0	0.00	8	54.08	54.30	-8	12,934	-0.06%
2021/03/23	7	53.51	1	54.60	53.40	6	13,027	0.05%
2021/03/22	2	54.50	0	0.00	54.70	2	13,350	0.01%
2021/03/19	0	0.00	17	53.86	54.80	-17	13,461	-0.13%
2021/03/18	1	53.80	0	0.00	53.90	1	13,316	0.01%
2021/03/17	2	53.40	0	0.00	52.60	2	13,694	0.01%
2021/03/16	3	53.33	0	0.00	53.50	3	13,719	0.02%
2021/03/15	0	0.00	6	51.10	52.10	-6	13,566	-0.04%
2021/03/12	7	50.31	4	50.20	50.40	3	13,435	0.02%
2021/03/11	3	50.42	2	50.50	51.10	1	13,364	0.01%
2021/03/09	6	48.70	6	48.95	49.40	0	13,567	0.00%
2021/03/08	10	49.21	10	49.24	49.20	0	13,596	0.00%
2021/03/05	11	49.07	1	49.90	49.00	10	13,605	0.07%
2021/03/04	3	50.63	0	0.00	50.20	3	13,548	0.02%
2021/03/02	0	0.00	2	52.20	50.80	-2	13,458	-0.01%
2021/02/26	0	0.00	1	50.20	50.50	-1	13,419	-0.01%
2021/02/25	1	50.60	3	50.77	51.10	-2	13,502	-0.01%
2021/02/24	16	50.16	12	50.29	49.70	4	13,605	0.03%
2021/02/22	1	53.20	6	53.38	53.00	-5	13,846	-0.04%
2021/02/19	4	52.65	5	52.22	52.60	-1	13,716	-0.01%
2021/02/18	11	51.56	41	51.15	52.60	-30	13,480	-0.22%
2021/02/17	2	49.50	0	0.00	49.35	2	13,096	0.02%
2021/02/04	7	48.60	0	0.00	48.50	7	12,838	0.05%
2021/02/03	8	49.05	7	49.34	49.90	1	12,713	0.01%
2021/02/02	5	49.85	11	49.95	49.60	-6	12,568	-0.05%
2021/02/01	28	50.10	11	50.55	50.50	17	12,400	0.14%
2021/01/29	6	49.27	11	49.50	49.10	-5	11,970	-0.04%
2021/01/28	1	48.00	0	0.00	47.20	1	11,788	0.01%
2021/01/27	6	49.93	10	49.83	49.55	-4	11,599	-0.03%
2021/01/26	2	49.58	4	49.40	49.25	-2	11,336	-0.02%
2021/01/25	1	48.55	1	48.55	48.60	0	11,053	0.00%
2021/01/22	1	48.10	61	47.63	48.10	-60	10,747	-0.56%
2021/01/21	6	45.20	27	45.20	45.35	-21	10,434	-0.20%
2021/01/19	1	44.30	0	0.00	44.55	1	10,227	0.01%
2021/01/18	0	0.00	2	43.60	44.80	-2	10,163	-0.02%
2021/01/15	12	44.70	1	44.85	44.30	11	10,066	0.11%
2021/01/14	2	45.58	0	0.00	45.25	2	9,898	0.02%
2021/01/13	11	45.78	0	0.00	46.05	11	9,753	0.11%
2021/01/12	21	46.47	0	0.00	46.30	21	9,641	0.22%
2021/01/08	1	47.55	5	48.10	47.45	-4	9,504	-0.04%
2021/01/07	0	0.00	1	48.20	48.15	-1	9,418	-0.01%
2021/01/06	10	48.00	0	0.00	47.05	10	9,411	0.11%
2021/01/05	2	48.53	0	0.00	49.00	2	9,338	0.02%
2021/01/04	0	0.00	34	48.48	48.50	-34	8,979	-0.38%
2020/12/31	43	45.60	0	0.00	45.80	43	8,581	0.50%
2020/12/30	1	45.60	0	0.00	45.95	1	8,502	0.01%
2020/12/28	1	46.55	1	46.15	46.65	0	8,355	0.00%
2020/12/25	0	0.00	1	45.35	45.30	-1	8,273	-0.01%
2020/12/24	2	45.68	0	0.00	45.45	2	8,225	0.02%
2020/12/23	1	47.25	0	0.00	45.85	1	8,175	0.01%
2020/12/22	0	0.00	15	47.15	45.50	-15	8,084	-0.19%
2020/12/21	16	46.98	5	45.55	48.20	11	7,859	0.14%
2020/12/18	18	48.07	14	47.33	46.10	4	7,645	0.05%
2020/12/17	9	46.16	0	0.00	46.30	9	7,137	0.13%
2020/12/16	0	0.00	11	46.34	46.90	-11	6,983	-0.16%
2020/12/15	23	44.01	36	44.91	43.80	-13	6,570	-0.20%
2020/12/14	29	45.74	35	45.47	46.00	-6	6,367	-0.09%
2020/12/11	35	45.29	2	45.35	45.40	33	6,225	0.53%
2020/12/10	0	0.00	10	43.07	43.45	-10	5,707	-0.18%
2020/12/09	9	42.02	2	42.00	42.20	7	5,573	0.13%
2020/12/07	0	0.00	2	43.00	42.90	-2	5,773	-0.03%
2020/12/04	18	43.08	21	43.02	43.05	-3	5,885	-0.05%
2020/12/03	1	42.75	8	43.01	42.75	-7	5,731	-0.12%
2020/11/30	5	41.70	0	0.00	41.00	5	5,576	0.09%
2020/11/27	1	41.55	0	0.00	41.75	1	5,694	0.02%
2020/11/25	28	41.98	1	41.40	41.90	27	5,880	0.46%
2020/11/24	2	42.30	0	0.00	42.10	2	6,174	0.03%
2020/11/23	2	42.55	30	42.70	42.80	-28	6,054	-0.46%
2020/11/20	39	41.82	8	41.73	41.90	31	5,885	0.53%
2020/11/19	1	40.60	12	40.00	40.70	-11	5,592	-0.20%
2020/11/18	12	39.98	4	39.46	39.95	8	5,521	0.14%
2020/11/17	0	0.00	2	38.90	38.90	-2	5,601	-0.04%
2020/11/11	1	39.85	0	0.00	39.85	1	6,551	0.02%
2020/11/10	5	39.55	0	0.00	39.40	5	6,801	0.07%
2020/11/05	1	39.95	1	40.35	39.30	0	7,547	0.00%
2020/11/03	0	0.00	1	39.05	39.00	-1	7,663	-0.01%
2020/10/28	0	0.00	2	39.30	39.20	-2	7,902	-0.03%
2020/10/22	1	39.10	0	0.00	39.10	1	8,123	0.01%
2020/10/15	1	39.20	20	39.42	39.50	-19	8,647	-0.22%
2020/10/14	0	0.00	3	39.00	39.65	-3	8,656	-0.03%
2020/10/13	21	37.44	0	0.00	38.10	21	8,795	0.24%
2020/10/08	1	38.20	20	38.55	38.35	-19	8,979	-0.21%
2020/10/06	20	39.13	0	0.00	39.05	20	9,384	0.21%
2020/09/28	0	0.00	1	38.00	37.90	-1	10,155	-0.01%
2020/09/25	0	0.00	42	37.74	37.60	-42	10,413	-0.40%
2020/09/22	1	39.80	3	39.78	40.05	-2	11,084	-0.02%
2020/09/18	1	40.55	0	0.00	40.70	1	11,199	0.01%
2020/09/17	1	40.80	2	41.10	40.85	-1	11,195	-0.01%
2020/09/16	0	0.00	1	41.35	41.30	-1	11,249	-0.01%
2020/09/15	11	42.23	2	42.10	41.65	9	11,338	0.08%
2020/09/14	0	0.00	2	41.90	41.70	-2	11,693	-0.02%
2020/09/11	1	40.50	0	0.00	41.10	1	12,061	0.01%
2020/09/10	5	41.61	4	42.24	40.80	1	12,189	0.01%
2020/09/09	10	41.35	2	41.10	41.15	8	12,078	0.07%
2020/09/08	0	0.00	2	40.10	40.00	-2	11,968	-0.02%
2020/09/07	1	40.55	2	40.83	40.10	-1	12,136	-0.01%
2020/09/04	1	40.45	4	40.41	40.65	-3	12,307	-0.02%
2020/09/03	2	41.10	0	0.00	41.00	2	12,619	0.02%
2020/09/02	8	41.37	2	41.15	41.15	6	13,279	0.05%
2020/08/28	0	0.00	3	41.80	41.40	-3	13,442	-0.02%
2020/08/27	0	0.00	2	39.90	40.05	-2	13,279	-0.02%
2020/08/26	1	39.70	0	0.00	39.80	1	13,449	0.01%
2020/08/21	1	38.10	0	0.00	38.50	1	14,062	0.01%
2020/08/19	2	40.58	0	0.00	40.10	2	14,272	0.01%
2020/08/18	6	41.63	3	41.75	41.20	3	14,805	0.02%
2020/08/17	13	44.47	0	0.00	43.50	13	15,335	0.08%
2020/08/14	1	43.40	1	43.60	43.55	0	15,665	0.00%
2020/08/13	39	43.88	65	43.21	44.00	-26	16,035	-0.16%
2020/08/12	0	0.00	6	41.18	40.90	-6	15,663	-0.04%
2020/08/11	6	41.26	0	0.00	41.30	6	15,714	0.04%
2020/08/10	14	41.38	3	41.58	40.60	11	15,931	0.07%
2020/08/06	13	41.70	4	41.10	41.10	9	16,466	0.05%
2020/08/05	2	41.65	2	41.40	41.40	0	16,852	0.00%
2020/08/03	2	40.95	0	0.00	41.20	2	17,674	0.01%
2020/07/29	1	40.75	0	0.00	40.90	1	17,928	0.01%
2020/07/24	10	41.96	0	0.00	41.30	10	17,873	0.06%
2020/07/22	0	0.00	2	41.90	42.80	-2	18,107	-0.01%
2020/07/21	0	0.00	4	41.00	41.50	-4	17,986	-0.02%
2020/07/17	2	39.83	2	40.25	39.85	0	17,837	0.00%
2020/07/16	0	0.00	15	43.23	43.25	-15	17,635	-0.09%
2020/07/15	32	42.75	20	42.50	42.50	12	17,423	0.07%
2020/07/14	12	42.83	23	42.95	42.50	-11	17,379	-0.06%
2020/07/13	0	0.00	6	44.12	44.50	-6	17,295	-0.03%
2020/07/10	6	42.17	52	42.42	42.50	-46	17,133	-0.27%
2020/07/09	55	41.75	15	41.94	41.95	40	16,925	0.24%
2020/07/08	5	43.50	40	43.73	43.85	-35	16,649	-0.21%
2020/07/07	1	43.50	0	0.00	43.50	1	16,597	0.01%
2020/07/06	6	44.88	43	44.38	44.00	-37	16,597	-0.22%
2020/07/03	68	43.31	43	42.92	43.00	25	16,418	0.15%
2020/07/02	16	41.99	7	43.06	43.95	9	16,271	0.06%
2020/07/01	1	41.60	10	41.93	41.95	-9	15,947	-0.06%
2020/06/30	18	40.89	20	40.60	40.60	-2	15,644	-0.01%
2020/06/29	0	0.00	31	40.71	40.65	-31	15,658	-0.20%
2020/06/24	31	40.75	3	40.48	40.50	28	15,616	0.18%
2020/06/23	0	0.00	6	40.83	40.65	-6	15,686	-0.04%
2020/06/22	35	40.96	5	40.85	40.55	30	15,677	0.19%
2020/06/19	4	40.71	0	0.00	40.50	4	15,803	0.03%
2020/06/18	7	40.21	5	39.35	40.60	2	15,511	0.01%
2020/06/17	1	38.30	3	38.50	38.40	-2	15,081	-0.01%
2020/06/16	23	38.06	3	38.60	38.75	20	15,016	0.13%
2020/06/12	10	37.70	11	38.21	37.95	-1	14,993	-0.01%
2020/06/11	0	0.00	2	38.05	38.20	-2	14,908	-0.01%
2020/06/10	4	37.85	13	37.73	38.05	-9	14,791	-0.06%
2020/06/09	15	37.49	0	0.00	37.35	15	14,569	0.10%
2020/06/08	0	0.00	14	40.26	40.55	-14	13,891	-0.10%
2020/06/05	1	40.85	0	0.00	40.80	1	13,694	0.01%
2020/06/04	6	40.75	5	40.70	40.35	1	13,703	0.01%
2020/06/03	1	40.95	6	41.79	41.10	-5	13,553	-0.04%
2020/06/02	10	41.25	6	41.57	41.00	4	13,320	0.03%
2020/06/01	6	42.03	21	41.56	41.85	-15	13,121	-0.11%
2020/05/29	1	40.85	20	41.15	40.60	-19	12,818	-0.15%
2020/05/28	1	40.80	0	0.00	40.55	1	12,660	0.01%
2020/05/27	22	41.64	2	41.70	41.60	20	12,319	0.16%
2020/05/26	9	42.34	2	42.15	41.70	7	12,135	0.06%
2020/05/25	5	42.05	7	42.36	42.30	-2	11,780	-0.02%
2020/05/22	3	40.05	14	40.18	39.80	-11	11,043	-0.10%
2020/05/21	8	38.59	17	38.76	38.85	-9	10,233	-0.09%
2020/05/20	0	0.00	32	37.84	39.05	-32	9,765	-0.33%
2020/05/19	2	36.90	4	36.60	36.30	-2	9,161	-0.02%
2020/05/18	4	35.69	0	0.00	36.10	4	8,953	0.04%
2020/05/15	1	36.80	1	35.20	35.80	0	8,840	0.00%
2020/05/14	22	36.63	11	37.32	36.50	11	8,503	0.13%
2020/05/13	43	36.38	14	36.66	37.45	29	8,158	0.36%
2020/05/12	4	35.55	4	35.80	35.85	0	7,777	0.00%
2020/05/11	1	33.55	44	34.55	34.90	-43	7,351	-0.58%
2020/05/08	42	32.97	57	33.26	33.00	-15	6,940	-0.22%
2020/05/07	0	0.00	3	31.80	31.95	-3	6,412	-0.05%
2020/05/06	2	31.00	43	31.02	31.25	-41	6,293	-0.65%
2020/05/05	3	31.05	0	0.00	30.60	3	6,183	0.05%
2020/04/30	30	30.87	0	0.00	31.00	30	6,073	0.49%
2020/04/29	0	0.00	1	30.80	30.75	-1	6,055	-0.02%
2020/04/28	5	30.93	11	31.00	30.95	-6	6,023	-0.10%
2020/04/27	10	30.95	40	30.31	30.80	-30	5,969	-0.50%
2020/04/22	1	27.85	0	0.00	28.10	1	5,707	0.02%
2020/04/21	0	0.00	1	27.80	27.80	-1	5,660	-0.02%
2020/04/20	21	28.90	0	0.00	28.85	21	5,640	0.37%
2020/04/17	0	0.00	15	29.70	28.75	-15	5,625	-0.27%
2020/04/16	20	29.25	0	0.00	29.10	20	5,528	0.36%
2020/04/15	5	28.10	1	28.30	28.15	4	5,394	0.07%
2020/04/14	10	27.80	0	0.00	27.90	10	5,394	0.19%
2020/04/10	2	27.80	20	27.85	27.80	-18	5,406	-0.33%
2020/04/06	0	0.00	3	25.25	25.20	-3	5,157	-0.06%
2020/03/31	30	25.00	8	24.78	24.70	22	5,167	0.43%
2020/03/30	9	24.88	0	0.00	25.10	9	5,085	0.18%
2020/03/25	3	25.05	0	0.00	24.30	3	4,773	0.06%
2020/03/24	2	23.70	3	23.75	23.75	-1	4,530	-0.02%
2020/03/20	0	0.00	2	22.65	22.60	-2	4,426	-0.05%
2020/03/19	11	21.44	0	0.00	21.00	11	4,364	0.25%
2020/03/18	1	22.50	5	22.70	22.40	-4	4,298	-0.09%
2020/03/17	1	22.30	9	22.48	22.00	-8	4,367	-0.18%
2020/03/16	1	23.50	1	24.80	23.70	0	4,396	0.00%
2020/03/13	0	0.00	38	24.03	25.00	-38	4,384	-0.87%
2020/03/12	1	26.80	50	26.38	26.15	-49	4,318	-1.13%
2020/03/10	0	0.00	13	28.13	28.40	-13	4,285	-0.30%
2020/03/09	1	29.35	1	29.40	29.00	0	4,176	0.00%
2020/03/05	20	30.68	0	0.00	30.60	20	4,249	0.47%
2020/03/03	15	30.70	1	30.60	30.55	14	4,397	0.32%
2020/03/02	15	30.87	0	0.00	30.60	15	4,476	0.34%
2020/02/27	19	31.11	0	0.00	30.90	19	4,561	0.42%
2020/02/24	2	30.85	0	0.00	30.65	2	5,145	0.04%
2020/02/21	0	0.00	17	31.19	31.20	-17	5,163	-0.33%
2020/02/20	0	0.00	1	31.40	31.05	-1	5,187	-0.02%
2020/02/19	19	31.08	3	30.97	31.05	16	5,182	0.31%
2020/02/14	0	0.00	1	30.45	30.30	-1	5,232	-0.02%
2020/02/13	1	30.40	0	0.00	30.15	1	5,292	0.02%
2020/02/07	2	29.45	1.2	29.50	29.30	0.8	5,834	0.01%
2020/02/06	2	29.65	0	0.00	29.65	2	6,091	0.03%
2020/02/03	3	28.42	0	0.00	29.35	3	6,363	0.05%
2020/01/31	2	29.58	0	0.00	29.75	2	6,368	0.03%
2020/01/30	1	29.00	15	29.76	29.00	-14	6,404	-0.22%
2020/01/16	0	0.00	2	31.55	31.60	-2	6,288	-0.03%
2020/01/14	5	31.39	1	31.40	31.40	4	6,372	0.06%
2020/01/08	1	30.65	0	0.00	30.55	1	6,520	0.02%
2020/01/07	2	31.08	0	0.00	31.10	2	6,774	0.03%
2020/01/06	2	31.70	6	31.73	31.65	-4	7,065	-0.06%
2020/01/03	2	31.60	0	0.00	31.70	2	7,075	0.03%
2020/01/02	10	31.55	0	0.00	31.90	10	7,116	0.14%
2019/12/24	1	30.80	0	0.00	30.75	1	7,495	0.01%
2019/12/23	2	31.00	3	30.90	30.75	-1	7,493	-0.01%
2019/12/19	2	30.90	3	31.00	31.20	-1	7,447	-0.01%
2019/12/18	1	31.15	0	0.00	31.10	1	7,423	0.01%
2019/12/17	1	30.85	0.8	30.80	30.95	0.2	7,381	0.00%
2019/12/16	3	30.78	0	0.00	31.00	3	7,349	0.04%
2019/12/12	2	30.43	0	0.00	30.20	2	7,172	0.03%
2019/12/11	2	30.75	0	0.00	30.80	2	7,033	0.03%
2019/12/10	0	0.00	2	31.45	31.45	-2	6,910	-0.03%
2019/12/09	1	31.30	0	0.00	31.35	1	6,856	0.01%
2019/12/05	2	31.85	0	0.00	31.90	2	6,892	0.03%
2019/12/03	16	31.62	0	0.00	31.65	16	6,889	0.23%
2019/12/02	3	31.38	0	0.00	31.30	3	6,883	0.04%
2019/11/29	1	32.49	0	0.00	32.30	1	6,830	0.02%
2019/11/28	1	32.80	0	0.00	32.70	1	6,789	0.01%
2019/11/27	2	32.60	1	33.15	33.15	1	6,741	0.01%
2019/11/26	2	32.60	0	0.00	32.60	2	6,676	0.03%
2019/11/25	3	32.80	6	33.05	32.60	-3	6,607	-0.05%
2019/11/22	14	32.53	17	33.02	32.55	-3	6,450	-0.05%
2019/11/21	1	31.30	0	0.00	32.05	1	6,166	0.02%
2019/11/20	2	31.68	0	0.00	31.50	2	6,381	0.03%
2019/11/18	1	31.75	0	0.00	32.05	1	6,768	0.01%
2019/11/13	4	32.06	0	0.00	31.80	4	6,794	0.06%
2019/11/12	2	32.50	0	0.00	32.55	2	6,786	0.03%
2019/11/11	3	32.55	1	33.00	32.55	2	6,729	0.03%
2019/11/08	7	32.81	9	32.92	32.85	-2	6,584	-0.03%
2019/11/06	3	32.10	0	0.00	32.15	3	6,253	0.05%
2019/11/05	0	0.00	1	32.60	32.75	-1	6,175	-0.02%
2019/11/01	2	29.75	0	0.00	29.70	2	5,705	0.04%
2019/10/25	1	31.50	1	31.80	31.55	0	5,527	0.00%
2019/10/21	5	31.50	5	32.05	32.05	0	5,473	0.00%
2019/10/17	2	30.93	0	0.00	31.35	2	5,366	0.04%
2019/10/16	0	0.00	3	31.12	30.85	-3	5,349	-0.06%
2019/10/15	7	31.45	6	31.39	30.90	1	5,293	0.02%
2019/10/14	2	30.55	3	30.38	31.00	-1	5,017	-0.02%
2019/10/09	1	30.45	1	30.30	30.70	0	4,732	0.00%
2019/10/08	1	30.50	0	0.00	30.70	1	4,734	0.02%
2019/10/07	2	30.55	3	30.47	30.90	-1	4,709	-0.02%
2019/10/04	3	29.75	2	29.90	29.80	1	4,594	0.02%
2019/10/03	2	30.10	6	30.25	30.10	-4	4,570	-0.09%
2019/10/02	1	27.95	0	0.00	29.40	1	4,302	0.02%
2019/09/26	1	28.75	0	0.00	28.90	1	4,295	0.02%
2019/09/11	2	28.80	0	0.00	28.75	2	4,673	0.04%
2019/09/10	2	28.90	0	0.00	29.00	2	4,647	0.04%
2019/09/09	0	0.00	3	29.40	29.40	-3	4,526	-0.07%
2019/09/05	0	0.00	1	29.50	29.20	-1	4,627	-0.02%
2019/09/04	2	28.90	1	29.20	29.35	1	4,608	0.02%
2019/09/03	1	28.70	1	28.95	28.95	0	4,617	0.00%
2019/09/02	1	28.15	0	0.00	28.25	1	4,558	0.02%
2019/08/29	3	27.97	0	0.00	27.90	3	4,525	0.07%
2019/08/27	0	0.00	10	28.50	28.00	-10	4,599	-0.22%
2019/08/26	16	27.42	0	0.00	28.10	16	4,548	0.35%
2019/08/23	17	30.32	0	0.00	30.30	17	4,475	0.38%
2019/08/22	10	31.03	0	0.00	30.80	10	4,316	0.23%
2019/08/19	0	0.00	1	33.60	33.85	-1	3,993	-0.03%
2019/08/16	0	0.00	1	32.85	32.80	-1	4,127	-0.02%
2019/08/15	1	33.15	0	0.00	32.50	1	4,190	0.02%
2019/08/14	8	32.70	0	0.00	32.70	8	4,184	0.19%
2019/08/08	1	31.80	0	0.00	32.00	1	4,308	0.02%
2019/08/02	1	33.20	0	0.00	32.80	1	4,542	0.02%
2019/07/31	1	34.20	0	0.00	34.40	1	4,588	0.02%
2019/07/30	1	33.75	0	0.00	34.00	1	4,598	0.02%
2019/07/29	1	34.50	0	0.00	34.50	1	4,631	0.02%
2019/07/24	0	0.00	2	35.10	35.35	-2	4,741	-0.04%
2019/07/18	1	34.70	0	0.00	34.60	1	4,903	0.02%
2019/07/11	2	34.90	7	34.86	34.65	-5	5,449	-0.09%
2019/07/09	1	33.60	2	33.55	33.70	-1	5,638	-0.02%
2019/07/05	2	34.50	0	0.00	34.55	2	5,925	0.03%
2019/07/04	0	0.00	1	34.60	34.60	-1	6,265	-0.02%
2019/07/01	0	0.00	1	34.00	34.05	-1	6,896	-0.01%
2019/06/28	0	0.00	1	33.35	33.30	-1	6,902	-0.01%
2019/06/24	0	0.00	1	33.85	33.75	-1	7,343	-0.01%
2019/06/21	5	33.78	1	33.60	33.60	4	7,380	0.05%
2019/06/20	0	0.00	1	33.60	33.70	-1	7,327	-0.01%
2019/06/19	0	0.00	2	32.45	32.50	-2	7,366	-0.03%
2019/06/17	0	0.00	1	32.15	32.25	-1	7,868	-0.01%
2019/06/13	4	32.74	9	32.71	32.65	-5	7,961	-0.06%
2019/06/12	0	0.00	3	31.93	32.30	-3	7,865	-0.04%
2019/06/11	0	0.00	2	31.75	31.70	-2	7,877	-0.03%
2019/06/05	1	31.75	0	0.00	31.30	1	8,334	0.01%
2019/06/04	2	31.45	0	0.00	31.10	2	8,331	0.02%
2019/06/03	4	30.85	1	31.30	31.05	3	8,323	0.04%
2019/05/30	1	32.10	0	0.00	31.95	1	8,176	0.01%
2019/05/29	3	32.70	6	32.03	32.70	-3	8,135	-0.04%
2019/05/24	1	30.30	0	0.00	30.25	1	8,087	0.01%
2019/05/23	1	31.15	0	0.00	30.80	1	8,036	0.01%
2019/05/22	1	33.35	0	0.00	32.05	1	7,867	0.01%
2019/05/20	0	0.00	1	34.60	33.65	-1	7,855	-0.01%
2019/05/17	2	34.40	1	34.40	34.50	1	7,864	0.01%
2019/05/15	1	33.20	1	33.40	33.50	0	7,953	0.00%
2019/05/09	0	0.00	24	35.80	35.05	-24	7,883	-0.30%
2019/05/06	10	36.96	0	0.00	36.70	10	8,284	0.12%
2019/04/30	0	0.00	1	36.30	36.95	-1	8,159	-0.01%
2019/04/29	0	0.00	5	36.35	36.25	-5	8,146	-0.06%
2019/04/26	5	37.10	0	0.00	37.00	5	8,183	0.06%
2019/04/25	2	37.88	2	38.15	37.85	0	8,169	0.00%
2019/04/23	2	37.40	0	0.00	37.80	2	8,109	0.02%
2019/04/22	13	38.57	1	38.10	37.80	12	8,045	0.15%
2019/04/19	0	0.00	1	38.35	38.35	-1	8,029	-0.01%
2019/04/18	0	0.00	15	37.65	37.35	-15	7,983	-0.19%
2019/04/17	0	0.00	1	38.50	37.50	-1	7,919	-0.01%
2019/04/15	1	36.90	2	37.28	37.15	-1	7,682	-0.01%
2019/04/11	1	37.50	0	0.00	36.20	1	7,488	0.01%
2019/04/10	0	0.00	7	37.87	37.25	-7	7,275	-0.10%
2019/04/09	1	36.50	37	37.03	37.20	-36	6,956	-0.52%
2019/04/08	0	0.00	2	35.40	35.95	-2	6,570	-0.03%
2019/03/25	2	33.45	0	0.00	33.75	2	6,341	0.03%
2019/03/22	1	34.70	0	0.00	33.80	1	6,338	0.02%
2019/03/21	10	35.15	0	0.00	35.10	10	6,491	0.15%
2019/03/20	1	34.45	0	0.00	34.55	1	7,202	0.01%
2019/03/12	0	0.00	1	34.70	34.70	-1	7,213	-0.01%
2019/03/11	10	33.20	3	33.37	33.55	7	7,122	0.10%
2019/03/04	11	33.14	1	32.70	32.70	10	7,753	0.13%
2019/02/19	9	32.62	0	0.00	33.00	9	8,725	0.10%
2019/02/18	5	31.90	0	0.00	32.00	5	8,776	0.06%
2019/02/13	10	32.77	10	32.69	33.00	0	9,185	0.00%
2019/02/12	10	32.52	3	32.50	32.40	7	9,372	0.07%
2019/02/11	1	32.05	4	32.66	32.60	-3	9,569	-0.03%
2019/01/30	0	0.00	8	32.25	32.15	-8	9,556	-0.08%
2019/01/29	11	32.19	2	31.93	32.45	9	9,548	0.09%
2019/01/28	0	0.00	21	32.06	32.10	-21	9,420	-0.22%
2019/01/25	9	30.26	0	0.00	30.80	9	9,325	0.10%
2019/01/24	1	29.95	0	0.00	29.90	1	9,306	0.01%
2019/01/21	1	30.10	0	0.00	29.75	1	9,400	0.01%
2019/01/16	3	29.95	0	0.00	29.85	3	9,492	0.03%
2019/01/15	5	30.25	0	0.00	30.30	5	9,452	0.05%
2019/01/04	7	29.05	0	0.00	29.00	7	9,580	0.07%
2019/01/03	10	30.67	0	0.00	30.30	10	9,665	0.10%
2018/12/27	1	30.60	0	0.00	30.25	1	9,932	0.01%
2018/12/21	3	29.95	0	0.00	30.50	3	10,443	0.03%
2018/12/20	2	30.80	0	0.00	29.70	2	10,349	0.02%
2018/12/17	5	31.80	0	0.00	32.20	5	10,053	0.05%
2018/12/14	2	31.85	0	0.00	31.85	2	10,062	0.02%
2018/12/13	1	34.65	15	34.73	33.50	-14	9,881	-0.14%
2018/12/11	0	0.00	42	31.99	32.00	-42	8,820	-0.48%
2018/12/10	2	30.70	0	0.00	30.70	2	8,730	0.02%
2018/12/07	5	31.85	0	0.00	31.80	5	8,751	0.06%
2018/12/04	0	0.00	1	33.70	33.45	-1	8,873	-0.01%
2018/12/03	3	33.50	0	0.00	33.50	3	8,805	0.03%
2018/11/30	0	0.00	1	31.50	31.70	-1	8,545	-0.01%
2018/11/29	1	31.90	16	31.97	31.50	-15	8,644	-0.17%
2018/11/28	0	0.00	1	31.95	31.80	-1	8,697	-0.01%
2018/11/27	2	31.90	8	31.94	32.40	-6	8,626	-0.07%
2018/11/26	0	0.00	22	30.95	31.45	-22	8,659	-0.25%
2018/11/23	2	29.93	2	30.80	29.85	0	8,610	0.00%
2018/11/22	38	31.05	38	31.00	31.50	0	8,498	0.00%
2018/11/21	14	31.04	0	0.00	32.25	14	8,561	0.16%
2018/11/20	12	31.55	0	0.00	31.60	12	8,677	0.14%
2018/11/19	0	0.00	2	33.10	32.00	-2	8,643	-0.02%
2018/11/16	5	30.45	5	31.65	32.00	0	8,521	0.00%
2018/11/15	0	0.00	3	30.53	30.40	-3	8,445	-0.04%
2018/11/13	5	27.61	31	27.75	29.30	-26	8,313	-0.31%
2018/11/12	19	28.31	16	28.90	28.20	3	8,185	0.04%
2018/11/09	6	27.25	0	0.00	28.30	6	8,118	0.07%
2018/11/08	10	27.90	0	0.00	27.90	10	8,008	0.12%
2018/11/05	14	26.11	0	0.00	26.05	14	8,003	0.17%
2018/11/02	5	26.30	1	26.15	26.30	4	8,026	0.05%
2018/11/01	11	25.00	2	24.10	25.30	9	7,918	0.11%
2018/10/26	1	22.80	0	0.00	22.55	1	8,112	0.01%
2018/10/25	17	21.73	5	22.90	22.45	12	8,115	0.15%
2018/10/22	1	24.20	0	0.00	24.40	1	8,349	0.01%
2018/10/17	5	24.85	10	24.30	23.70	-5	8,998	-0.06%
2018/10/11	1	24.00	31	23.61	23.60	-30	9,310	-0.32%
2018/10/08	5	26.35	0	0.00	26.65	5	9,758	0.05%
2018/10/05	0	0.00	73	25.98	26.20	-73	9,945	-0.73%
2018/10/03	1	28.20	2	28.00	28.20	-1	11,209	-0.01%
2018/10/02	11	28.54	0	0.00	28.95	11	11,130	0.10%
2018/09/26	0	0.00	2	32.15	32.05	-2	10,852	-0.02%
2018/09/25	16	31.50	0	0.00	31.30	16	10,826	0.15%
2018/09/18	5	32.00	0	0.00	32.00	5	10,667	0.05%
2018/09/13	1	31.80	0	0.00	31.65	1	10,654	0.01%
2018/09/06	10	34.53	0	0.00	34.50	10	10,654	0.09%
2018/09/05	3	34.40	0	0.00	34.50	3	10,714	0.03%
2018/09/04	1	36.00	0	0.00	36.00	1	10,692	0.01%
2018/09/03	0	0.00	1	36.40	35.80	-1	10,587	-0.01%
2018/08/31	13	36.92	0	0.00	36.70	13	10,639	0.12%
2018/08/29	5	35.80	7	36.33	35.70	-2	10,814	-0.02%
2018/08/28	2	35.35	4	35.59	35.50	-2	10,829	-0.02%
2018/08/27	7	35.37	7	35.66	35.15	0	10,920	0.00%
2018/08/23	11	33.80	9	33.91	34.10	2	10,966	0.02%
2018/08/22	4	34.18	0	0.00	33.75	4	10,906	0.04%
2018/08/21	1	34.45	2	34.95	35.40	-1	11,046	-0.01%
2018/08/20	1	35.45	1	35.25	34.50	0	11,315	0.00%
2018/08/17	1	36.80	0	0.00	36.00	1	11,326	0.01%
2018/08/16	2	36.65	0	0.00	36.65	2	11,348	0.02%
2018/08/15	8.2	38.13	5	37.90	37.90	3.2	11,589	0.03%
2018/08/10	1	37.55	42	38.00	37.55	-41	12,187	-0.34%
2018/08/09	5	38.90	1	39.00	38.60	4	12,281	0.03%
2018/08/08	45	38.88	0	0.00	38.60	45	12,387	0.36%
2018/08/03	0	0.00	12	37.95	39.00	-12	12,550	-0.10%
2018/08/02	2	37.78	0	0.00	37.65	2	12,638	0.02%
2018/07/31	1	39.10	0	0.00	39.25	1	12,843	0.01%
2018/07/30	14	39.45	1	39.90	38.85	13	13,019	0.10%
2018/07/27	1	40.50	0	0.00	40.05	1	12,973	0.01%
2018/07/26	6	40.11	16	40.21	40.70	-10	12,803	-0.08%
2018/07/25	2	38.80	4	38.58	37.90	-2	12,359	-0.02%
2018/07/24	2	37.75	0	0.00	38.30	2	12,307	0.02%
2018/07/23	1	37.60	0	0.00	37.60	1	12,360	0.01%
2018/07/20	3	37.98	0	0.00	38.35	3	12,460	0.02%
2018/07/18	0	0.00	6	38.72	37.80	-6	12,405	-0.05%
2018/07/17	0	0.00	1	38.40	38.90	-1	12,362	-0.01%
2018/07/16	3	38.60	6	38.48	38.65	-3	12,343	-0.02%
2018/07/13	5	37.38	6	38.08	37.05	-1	11,991	-0.01%
2018/07/12	2	37.20	26	37.22	37.55	-24	11,975	-0.20%
2018/07/11	0	0.00	6	36.81	37.15	-6	11,380	-0.05%
2018/07/10	6	33.82	8	33.30	33.80	-2	10,879	-0.02%
2018/07/06	0	0.00	18	31.04	31.20	-18	11,464	-0.16%
2018/07/03	6	32.55	6	33.00	32.10	0	13,006	0.00%
2018/06/28	2	33.25	0	0.00	33.70	2	13,502	0.01%
2018/06/27	16.6	33.63	2	33.58	32.90	14.6	13,814	0.11%
2018/06/26	0	0.00	1	33.00	33.30	-1	13,867	-0.01%
2018/06/25	13	34.38	12	34.08	33.80	1	13,903	0.01%
2018/06/22	1	33.50	0	0.00	33.20	1	13,990	0.01%
2018/06/21	10	33.50	0	0.00	33.50	10	14,047	0.07%
2018/06/20	2	32.60	0	0.00	32.60	2	14,114	0.01%
2018/06/15	2	35.28	2	35.55	35.20	0	14,158	0.00%
2018/06/14	0	0.00	2	35.30	34.85	-2	14,071	-0.01%
2018/06/13	2	35.63	0	0.00	34.70	2	14,041	0.01%
2018/06/12	2	35.55	3	35.67	35.45	-1	14,084	-0.01%
2018/06/08	1	35.35	2	35.63	35.85	-1	13,940	-0.01%
2018/06/07	4	35.23	0	0.00	35.20	4	13,820	0.03%
2018/06/04	85	36.79	0	0.00	36.30	85	13,518	0.63%
2018/06/01	0	0.00	4	36.15	36.20	-4	13,373	-0.03%
2018/05/31	2	34.90	4	34.93	34.25	-2	13,216	-0.02%
2018/05/29	4	35.70	3	35.93	35.20	1	13,382	0.01%
2018/05/28	26	35.01	13	35.07	34.90	13	13,185	0.10%
2018/05/25	2	34.05	0	0.00	33.10	2	12,886	0.02%
2018/05/23	11	34.38	2	34.20	34.05	9	12,805	0.07%
2018/05/22	4	33.88	28	34.79	35.20	-24	12,626	-0.19%
2018/05/21	20	31.95	1	31.80	32.00	19	12,098	0.16%
2018/05/17	0	0.00	4	31.58	30.85	-4	11,992	-0.03%
2018/05/15	2	31.95	0	0.00	31.90	2	12,099	0.02%
2018/05/11	3	31.60	0	0.00	31.50	3	12,508	0.02%
2018/05/09	3	31.77	3	31.63	31.40	0	13,108	0.00%
2018/05/08	2	31.23	2	31.53	31.55	0	14,501	0.00%
2018/05/07	5	31.50	0	0.00	31.20	5	14,808	0.03%
2018/05/04	1	33.20	0	0.00	33.10	1	14,713	0.01%
2018/05/03	8	33.24	9	33.15	33.10	-1	14,648	-0.01%
2018/05/02	1	33.35	0	0.00	33.00	1	14,712	0.01%
2018/04/30	0	0.00	2	32.43	33.05	-2	14,683	-0.01%
2018/04/27	1	32.10	3	32.52	32.30	-2	14,913	-0.01%
2018/04/26	1	32.30	90	34.16	32.00	-89	15,227	-0.58%
2018/04/25	8	34.69	0	0.00	34.50	8	15,131	0.05%
2018/04/24	0	0.00	1	34.10	34.00	-1	15,052	-0.01%
2018/04/23	0	0.00	2	34.35	33.60	-2	14,844	-0.01%
2018/04/20	1	35.30	0	0.00	34.65	1	14,749	0.01%
2018/04/19	1	35.20	2	35.38	35.00	-1	14,655	-0.01%
2018/04/18	5	35.45	0	0.00	34.70	5	14,658	0.03%
2018/04/17	7	35.83	4	36.35	35.50	3	14,648	0.02%
2018/04/16	7	36.62	3	36.78	37.60	4	14,689	0.03%
2018/04/13	9	35.99	4	36.29	36.30	5	14,611	0.03%
2018/04/12	3	36.25	5	36.74	36.20	-2	14,567	-0.01%
2018/04/11	54	38.02	103	38.20	35.30	-49	14,156	-0.35%	大賣/
2018/04/10	9	38.57	0	0.00	38.20	9	13,821	0.07%
2018/04/09	61	40.58	0	0.00	40.50	61	13,502	0.45%
2018/04/03	22	47.42	1	47.80	45.00	21	13,180	0.16%
2018/04/02	4	49.28	0	0.00	48.95	4	12,886	0.03%
2018/03/31	1	50.50	1	50.20	49.80	0	12,835	0.00%
2018/03/30	21	50.40	10	50.21	50.00	11	12,756	0.09%
2018/03/28	5	48.93	1	49.15	48.90	4	12,459	0.03%
2018/03/27	2	49.43	5	49.54	49.85	-3	12,570	-0.02%
2018/03/26	2	47.70	3	48.42	48.40	-1	12,396	-0.01%
2018/03/23	2	47.23	4	47.00	47.00	-2	12,330	-0.02%
2018/03/22	0	0.00	1	48.45	48.55	-1	12,284	-0.01%
2018/03/21	10	48.65	0	0.00	48.50	10	12,226	0.08%
2018/03/20	0	0.00	2	46.90	47.60	-2	12,144	-0.02%
2018/03/19	0	0.00	1	47.05	46.90	-1	12,264	-0.01%
2018/03/16	0	0.00	1	46.50	47.10	-1	12,420	-0.01%
2018/03/15	1	45.35	0	0.00	45.25	1	12,521	0.01%
2018/03/12	6	46.38	5	46.60	45.60	1	13,218	0.01%
2018/03/09	3	45.55	0	0.00	45.95	3	13,279	0.02%
2018/03/08	0	0.00	18	44.73	44.60	-18	13,215	-0.14%
2018/03/06	0	0.00	8	45.40	45.50	-8	13,345	-0.06%
2018/03/05	1	44.90	5	44.50	44.30	-4	13,349	-0.03%
2018/03/02	18	44.36	4	44.40	44.55	14	13,462	0.10%
2018/03/01	4	46.45	0	0.00	46.10	4	13,309	0.03%
2018/02/27	7	48.12	0	0.00	47.25	7	13,353	0.05%
2018/02/26	2	47.85	0	0.00	47.60	2	13,472	0.01%
2018/02/23	13	47.90	0	0.00	47.80	13	13,931	0.09%
2018/02/22	5	48.46	0	0.00	48.10	5	14,128	0.04%
2018/02/21	0	0.00	4	48.75	50.50	-4	14,260	-0.03%
2018/02/12	1	46.15	0	0.00	46.15	1	14,596	0.01%
2018/02/09	2	46.55	0	0.00	46.50	2	15,312	0.01%
2018/02/08	2	47.25	0	0.00	47.50	2	16,522	0.01%
2018/02/06	0	0.00	3	47.28	46.50	-3	17,155	-0.02%
2018/02/05	1	48.50	0	0.00	48.50	1	16,883	0.01%
2018/02/02	1	50.20	18	50.20	49.70	-17	16,783	-0.10%
2018/02/01	4	52.95	0	0.00	51.40	4	16,594	0.02%
2018/01/31	39	56.30	45	54.93	53.10	-6	16,249	-0.04%
2018/01/30	11	53.63	2	53.40	53.10	9	14,707	0.06%
2018/01/23	7	52.81	5	51.68	50.30	2	14,143	0.01%
2018/01/22	1	51.70	2	51.05	53.40	-1	13,899	-0.01%
2018/01/19	1	48.35	0	0.00	48.80	1	13,640	0.01%
2018/01/17	2	48.65	0	0.00	48.30	2	13,689	0.01%
2018/01/15	0	0.00	2	49.65	48.60	-2	13,971	-0.01%
2018/01/11	13	50.19	13	49.40	49.45	0	13,887	0.00%
2018/01/10	0	0.00	1	49.20	49.40	-1	13,737	-0.01%
2018/01/05	0	0.00	6	45.90	46.30	-6	13,568	-0.04%
2018/01/04	5	46.80	0	0.00	45.80	5	13,668	0.04%
2018/01/03	6	46.30	1	44.55	46.35	5	13,721	0.04%
2018/01/02	24	45.67	10	45.58	45.55	14	13,633	0.10%