元太 (8069)-統一-嘉義券商分點個股進出

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
234.0
漲跌
--
漲幅
0.00%
成交量
4,347張
產業
上櫃光電類股
1447人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/06/21	1.2	240.41	0	0.00	239.50	1.2	6,114	0.02%
2024/06/18	0	0.00	1	239.00	239.00	-1	6,195	-0.02%
2024/06/17	0	0.00	1	247.00	246.00	-1	6,151	-0.02%
2024/06/13	1	249.50	2.1	248.98	246.50	-1.1	6,150	-0.02%
2024/06/12	0	0.00	1.5	243.07	243.00	-1.5	6,061	-0.02%
2024/06/11	0	0.00	2.1	228.67	232.50	-2.1	5,905	-0.04%
2024/06/07	0.2	215.50	4	214.00	215.00	-3.8	5,799	-0.07%
2024/06/06	2	216.00	4	217.75	215.00	-2	5,861	-0.03%
2024/06/05	4	216.25	0	0.00	215.50	4	5,941	0.07%
2024/06/04	1	219.50	0	0.00	218.50	1	6,259	0.02%
2024/05/30	0.1	222.50	0	0.00	220.00	0.1	6,424	0.00%
2024/05/29	0	0.00	6.1	231.72	227.00	-6.1	6,488	-0.09%
2024/05/28	2	226.25	0.1	230.00	229.50	1.9	6,558	0.03%
2024/05/27	4	225.00	0	0.00	226.00	4	6,830	0.06%
2024/05/24	4	222.50	4	226.25	227.00	0	6,874	0.00%
2024/05/23	0	0.00	5.3	224.79	225.50	-5.3	6,933	-0.08%
2024/05/20	2	212.50	0	0.00	212.50	2	6,921	0.03%
2024/05/17	1	209.50	0	0.00	209.00	1	6,992	0.01%
2024/05/16	0.1	213.00	2	211.00	210.50	-1.9	7,020	-0.03%
2024/05/15	2	217.50	0	0.00	217.00	2	7,038	0.03%
2024/05/14	0.1	212.50	0	0.00	214.00	0.1	7,213	0.00%
2024/05/13	2	213.00	1	219.50	219.00	1	7,201	0.01%
2024/05/10	0	0.00	3	208.50	210.50	-3	7,130	-0.04%
2024/05/08	2.1	209.57	1	209.50	209.50	1.1	7,447	0.01%
2024/05/07	3	214.83	1	214.00	217.00	2	7,477	0.03%
2024/05/06	1	220.00	0	0.00	218.00	1	7,669	0.01%
2024/05/03	1	220.00	0	0.00	217.50	1	8,148	0.01%
2024/05/02	0	0.00	1	212.00	216.00	-1	8,247	-0.01%
2024/04/30	1	215.98	0	0.00	210.00	1	8,213	0.01%
2024/04/29	0.1	221.50	0	0.00	220.50	0.1	8,180	0.00%
2024/04/22	1	207.00	0	0.00	207.00	1	7,885	0.01%
2024/04/17	1.2	231.54	0	0.00	229.00	1.2	7,574	0.02%
2024/04/16	0	0.00	1.3	237.69	237.00	-1.3	7,500	-0.02%
2024/04/15	1	241.00	0	0.00	241.00	1	7,467	0.01%
2024/04/11	0	0.00	0.1	240.52	242.00	-0.1	7,431	0.00%
2024/04/10	0	0.00	1.2	236.76	240.00	-1.2	7,391	-0.02%
2024/04/02	1.2	227.25	0	0.00	230.00	1.2	7,325	0.02%
2024/03/26	0.4	229.88	0	0.00	229.50	0.4	7,926	0.01%
2024/03/25	0.6	235.00	0	0.00	237.00	0.6	7,892	0.01%
2024/03/19	0.1	239.50	0	0.00	239.50	0.1	7,963	0.00%
2024/03/18	0	0.00	0.4	241.00	244.50	-0.4	7,934	-0.01%
2024/03/15	0	0.00	0.1	238.00	234.00	-0.1	7,914	0.00%
2024/03/12	0	0.00	0.2	237.50	236.00	-0.2	7,793	0.00%
2024/03/11	0	0.00	2	229.25	229.50	-2	7,722	-0.03%
2024/03/08	3.4	226.57	1	221.00	222.50	2.4	7,635	0.03%
2024/03/07	0.1	235.50	0	0.00	240.00	0.1	7,314	0.00%
2024/03/06	2	243.25	3	240.33	241.00	-1	7,264	-0.01%
2024/03/05	0.2	239.50	1	241.50	241.00	-0.8	7,259	-0.01%
2024/03/01	0	0.00	11	252.91	253.00	-11	7,109	-0.15%
2024/02/29	2	238.50	12	241.88	246.00	-10	6,948	-0.14%
2024/02/27	2	228.50	2.4	229.90	230.00	-0.4	6,664	-0.01%
2024/02/26	1.4	222.89	0	0.00	223.50	1.4	6,590	0.02%
2024/02/23	1	235.00	1	233.00	231.50	0	6,505	0.00%
2024/02/22	0	0.00	1	228.50	233.00	-1	6,498	-0.02%
2024/02/21	4	228.13	6	231.67	232.00	-2	6,489	-0.03%
2024/02/20	3	226.33	3	228.50	228.50	0	6,446	0.00%
2024/02/16	3	228.67	5	226.70	226.00	-2	6,577	-0.03%
2024/02/15	1	228.50	0	0.00	229.00	1	6,481	0.02%
2024/02/05	0	0.00	0	216.50	217.00	0	6,278	0.00%
2024/02/02	0	0.00	1	213.50	214.00	-1	6,223	-0.02%
2024/02/01	12	212.88	11	214.05	213.50	1	6,168	0.02%
2024/01/30	1	213.00	0	0.00	212.00	1	5,985	0.02%
2024/01/29	0	0.00	2	213.50	216.00	-2	5,987	-0.03%
2024/01/26	2	213.00	1	215.00	217.00	1	5,799	0.02%
2024/01/24	0	0.00	3	196.17	193.50	-3	5,127	-0.06%
2024/01/23	1	195.00	2	193.00	195.50	-1	5,071	-0.02%
2024/01/22	0	0.00	1	187.50	187.50	-1	4,994	-0.02%
2024/01/19	2	188.00	0	0.00	187.00	2	4,987	0.04%
2024/01/17	2	181.25	0	0.00	182.50	2	4,926	0.04%
2024/01/16	0	186.00	0	0.00	186.00	0	4,946	0.00%
2024/01/12	0	0.00	1	187.50	187.50	-1	5,205	-0.02%
2024/01/10	1	184.00	1	186.50	187.00	0	5,293	0.00%
2024/01/04	1	187.50	0	188.00	188.00	1	5,308	0.02%
2023/12/27	1	202.00	4	198.25	203.00	-3	5,510	-0.05%
2023/12/22	0	0.00	10.4	195.38	197.00	-10.4	5,205	-0.20%
2023/12/21	0	0.00	2	180.75	182.00	-2	4,892	-0.04%
2023/12/20	0	0.00	20	178.10	181.00	-20	4,888	-0.41%
2023/12/18	22	178.95	0	0.00	178.50	22	4,963	0.44%
2023/12/15	1	181.50	0	0.00	180.00	1	5,028	0.02%
2023/12/14	5	180.50	0	0.00	181.00	5	4,950	0.10%
2023/12/12	1	175.50	0	0.00	174.50	1	4,944	0.02%
2023/12/11	0	176.00	0	0.00	176.00	0	4,983	0.00%
2023/12/06	1.2	176.67	0	0.00	178.00	1.2	5,273	0.02%
2023/12/01	0	0.00	1	181.50	180.50	-1	5,345	-0.02%
2023/11/30	0	0.00	3	180.67	183.00	-3	5,332	-0.06%
2023/11/27	2	174.25	0	0.00	173.50	2	5,373	0.04%
2023/11/20	0	0.00	1	178.50	177.50	-1	5,505	-0.02%
2023/11/16	0	0.00	6	179.41	180.50	-6	5,583	-0.11%
2023/11/15	0	0.00	4	179.13	180.00	-4	5,481	-0.07%
2023/11/14	1	176.00	1.1	175.95	175.00	-0.1	5,551	0.00%
2023/11/09	3	173.50	3	168.00	172.50	0	6,645	0.00%
2023/11/08	0	170.00	0	0.00	171.00	0	6,735	0.00%
2023/11/07	0	0.00	0	170.00	168.50	0	6,755	0.00%
2023/11/06	0	0.00	1	178.00	173.00	-1	6,738	-0.01%
2023/10/31	0	0.00	1	169.00	168.00	-1	6,916	-0.01%
2023/10/26	3	168.50	0	0.00	167.00	3	7,216	0.04%
2023/10/25	1	171.01	0	0.00	173.00	1	7,299	0.01%
2023/10/23	6.5	169.94	2	168.25	168.00	4.5	7,307	0.06%
2023/10/20	0.5	174.00	0	0.00	173.00	0.5	7,205	0.01%
2023/10/16	0	0.00	1	181.00	179.00	-1	7,225	-0.01%
2023/10/12	2	181.00	1.9	184.21	185.00	0.1	7,245	0.00%
2023/10/11	2	180.25	2	181.75	181.00	0	7,233	0.00%
2023/10/06	1	183.00	2	185.50	182.00	-1	7,202	-0.01%
2023/10/05	0	0.00	2	183.00	182.50	-2	7,158	-0.03%
2023/09/22	0	176.50	0	0.00	179.50	0	7,489	0.00%
2023/09/19	1	183.00	3	184.17	181.00	-2	7,767	-0.03%
2023/09/18	1.2	178.70	0	0.00	178.50	1.2	8,282	0.01%
2023/09/15	2	181.00	0	0.00	180.00	2	8,323	0.02%
2023/09/14	0	0.00	2	183.00	182.50	-2	8,376	-0.02%
2023/09/13	0.3	175.50	0	0.00	174.00	0.3	8,346	0.00%
2023/09/12	5.5	172.86	1	172.50	172.00	4.5	8,365	0.05%
2023/09/11	3	178.50	0	0.00	178.50	3	8,287	0.04%
2023/09/08	4	180.13	1	179.50	179.50	3	8,389	0.04%
2023/09/07	1	184.50	1	186.50	183.50	0	8,546	0.00%
2023/09/06	0	0.00	2	186.50	186.50	-2	8,648	-0.02%
2023/09/05	0.1	185.50	0	0.00	185.00	0.1	8,865	0.00%
2023/09/04	2	184.50	0	0.00	184.00	2	8,982	0.02%
2023/09/01	2	184.50	2	186.75	188.00	0	9,011	0.00%
2023/08/25	2	180.75	0	0.00	181.00	2	9,562	0.02%
2023/08/24	1	185.50	0	0.00	185.00	1	9,619	0.01%
2023/08/18	2	181.75	2	181.75	181.00	0	10,044	0.00%
2023/08/17	5	177.61	4	180.88	183.50	1	9,996	0.01%
2023/08/16	1.6	192.49	1	191.00	191.00	0.6	9,513	0.01%
2023/08/15	0.4	201.50	0	0.00	202.50	0.4	9,446	0.00%
2023/08/14	1.2	199.25	1.4	202.14	201.00	-0.2	9,624	0.00%
2023/08/11	1.3	203.27	0	0.00	204.50	1.3	9,901	0.01%
2023/08/10	3	211.50	1	212.50	208.50	2	10,024	0.02%
2023/08/07	0	0.00	0.4	224.50	228.00	-0.4	9,996	0.00%
2023/08/04	0.2	217.00	0	217.50	217.50	0.2	9,939	0.00%
2023/08/02	0	0.00	0	221.50	220.50	0	9,958	0.00%
2023/07/31	4	226.75	4.1	225.10	225.00	-0.1	10,323	0.00%
2023/07/28	0	0.00	5.1	220.82	221.50	-5.1	10,400	-0.05%
2023/07/27	1	206.50	1	207.50	213.00	0	10,711	0.00%
2023/07/26	1	207.50	1	209.00	208.50	0	11,395	0.00%
2023/07/25	0	208.00	0	0.00	208.00	0	11,620	0.00%
2023/07/24	1	208.00	1	208.00	208.50	0	11,671	0.00%
2023/07/20	2	215.75	0	0.00	213.00	2	11,800	0.02%
2023/07/19	1	226.00	0	0.00	219.00	1	11,899	0.01%
2023/07/18	0	0.00	4	223.13	222.00	-4	12,083	-0.03%
2023/07/17	2	219.25	0	0.00	218.50	2	12,170	0.02%
2023/07/14	22	222.89	1	219.50	220.50	21	12,292	0.17%
2023/07/13	1	226.00	2	224.50	221.00	-1	12,382	-0.01%
2023/07/12	1	222.00	2	223.50	221.50	-1	12,447	-0.01%
2023/07/11	0	0.00	5	221.20	222.00	-5	12,582	-0.04%
2023/07/10	3	212.67	1	213.50	212.00	2	12,593	0.02%
2023/07/07	2	213.00	1	212.50	212.50	1	12,723	0.01%
2023/07/06	3	221.00	0	0.00	216.50	3	12,802	0.02%
2023/07/05	10	226.50	0.4	226.02	223.50	9.6	13,110	0.07%
2023/07/04	1	224.00	0	0.00	224.50	1	13,391	0.01%
2023/07/03	1	227.00	0	0.00	224.50	1	13,818	0.01%
2023/06/27	2.2	213.22	3	211.67	211.50	-0.8	13,714	-0.01%
2023/06/26	1	206.00	0	0.00	207.50	1	13,656	0.01%
2023/06/21	10	223.00	0	0.00	222.00	10	13,254	0.08%
2023/06/20	10	224.00	0	0.00	227.00	10	13,325	0.08%
2023/06/19	0	0.00	24	226.58	227.50	-24	13,442	-0.18%
2023/06/15	0.1	232.00	0	0.00	231.00	0.1	13,434	0.00%
2023/06/13	0.2	234.00	6.4	237.82	241.00	-6.2	13,480	-0.05%
2023/06/12	24	231.50	0	0.00	226.50	24	13,457	0.18%
2023/06/09	0	0.00	1.9	226.47	227.00	-1.9	13,641	-0.01%
2023/06/08	2	218.25	0	0.00	216.00	2	13,800	0.01%
2023/06/06	0	0.00	38.1	225.86	224.50	-38.1	14,667	-0.26%
2023/06/05	1	224.50	47.3	222.29	222.50	-46.3	14,787	-0.31%
2023/06/02	0	0.00	30.2	218.47	218.00	-30.2	14,948	-0.20%
2023/05/30	1	206.00	1	208.00	205.50	0	15,284	0.00%
2023/05/29	3	208.00	1	214.50	205.00	2	15,377	0.01%
2023/05/26	26	210.04	3	211.83	211.00	23	15,672	0.15%
2023/05/25	2	200.75	0	0.00	204.00	2	15,576	0.01%
2023/05/24	0	0.00	1	203.00	203.50	-1	15,794	-0.01%
2023/05/23	0	0.00	1	200.00	200.50	-1	15,994	-0.01%
2023/05/22	0	0.00	3	196.50	196.00	-3	16,029	-0.02%
2023/05/19	0	194.00	1	197.50	198.00	-1	16,148	-0.01%
2023/05/18	3	199.67	3.2	201.34	198.50	-0.2	16,664	0.00%
2023/05/17	0	0.00	10.1	205.00	204.00	-10.1	16,424	-0.06%
2023/05/16	3	194.00	0	193.50	198.00	3	16,328	0.02%
2023/05/10	1.5	191.00	2	189.50	191.00	-0.5	16,947	0.00%
2023/05/09	1	193.00	0	192.00	192.00	1	17,073	0.01%
2023/05/08	1	191.00	1	194.00	192.50	0	17,251	0.00%
2023/05/05	14	198.14	6	198.67	198.00	8	17,369	0.05%
2023/05/04	4	198.38	4	196.50	196.50	0	18,012	0.00%
2023/05/03	1	201.50	2	201.25	197.00	-1	18,098	-0.01%
2023/05/02	4	191.75	9	189.67	197.50	-5	17,881	-0.03%
2023/04/28	0	0.00	2	190.50	190.50	-2	17,603	-0.01%
2023/04/27	20	176.50	0	0.00	173.50	20	17,597	0.11%
2023/04/26	0	174.50	1	174.50	175.50	-1	17,774	-0.01%
2023/04/24	1	174.50	2.3	176.13	173.50	-1.3	17,950	-0.01%
2023/04/21	2	172.75	1	172.50	172.00	1	17,974	0.01%
2023/04/20	1	168.51	0	0.00	167.00	1	18,203	0.01%
2023/04/19	0.1	172.00	0	0.00	171.00	0.1	18,613	0.00%
2023/04/18	2	170.50	0	0.00	171.50	2	18,811	0.01%
2023/04/17	0	173.00	0	0.00	172.00	0	19,005	0.00%
2023/04/14	2	171.75	1	172.50	173.50	1	19,254	0.01%
2023/04/12	1.1	175.18	0	0.00	175.00	1.1	19,500	0.01%
2023/04/11	1	178.00	1	180.00	178.50	0	19,579	0.00%
2023/04/10	1.2	176.58	3	178.50	178.00	-1.8	19,623	-0.01%
2023/04/07	10.1	169.81	3	173.00	172.00	7	19,333	0.04%
2023/04/06	19	179.24	1	171.50	171.00	18	19,087	0.09%
2023/03/31	50	185.50	0	0.00	184.50	50	18,757	0.27%
2023/03/30	0	0.00	1	184.50	184.50	-1	18,956	-0.01%
2023/03/29	0	0.00	1	181.00	179.50	-1	18,944	-0.01%
2023/03/28	2	182.25	1	181.50	182.00	1	19,128	0.01%
2023/03/27	0	0.00	4	184.88	185.00	-4	19,233	-0.02%
2023/03/24	1	182.50	2	184.00	184.00	-1	19,458	-0.01%
2023/03/23	1	180.01	0	0.00	181.00	1	19,549	0.01%
2023/03/22	2	183.25	2	183.75	182.50	0	20,129	0.00%
2023/03/21	1	179.00	1	178.50	178.50	0	20,311	0.00%
2023/03/20	4	176.76	1	177.00	177.00	3	20,573	0.01%
2023/03/17	1	175.52	1	177.50	175.50	0	20,951	0.00%
2023/03/16	2	174.50	3	175.00	173.50	-1	21,229	0.00%
2023/03/15	1	175.50	2	176.50	174.00	-1	21,596	0.00%
2023/03/14	3	174.69	3	176.00	174.00	0	21,825	0.00%
2023/03/13	2	175.50	1	175.50	176.00	1	21,869	0.00%
2023/03/10	10.5	180.71	0	0.00	180.00	10.5	21,694	0.05%
2023/03/09	1	199.50	3	203.33	199.50	-2	21,317	-0.01%
2023/03/08	2	199.50	0	0.00	201.00	2	21,404	0.01%
2023/03/07	1	208.00	0	0.00	205.00	1	21,612	0.00%
2023/03/06	2	196.00	4	203.38	207.50	-2	21,672	-0.01%
2023/03/03	0	194.00	2	196.50	192.50	-2	21,756	-0.01%
2023/03/02	0	196.00	0	0.00	194.50	0	22,171	0.00%
2023/03/01	2	192.01	0	0.00	193.00	2	22,508	0.01%
2023/02/24	1	198.43	0	0.00	194.50	1	22,873	0.00%
2023/02/23	2	201.26	1	203.00	202.00	1	23,262	0.00%
2023/02/22	0	206.38	0	0.00	202.00	0	24,058	0.00%
2023/02/21	4	209.00	6	209.50	210.00	-2	24,129	-0.01%
2023/02/17	3	205.50	3	205.67	206.00	0	25,053	0.00%
2023/02/16	4	205.38	5.1	204.96	206.00	-1.1	25,127	0.00%
2023/02/14	1	194.00	0	0.00	194.00	1	25,384	0.00%
2023/02/09	0	0.00	3	199.00	196.50	-3	26,118	-0.01%
2023/02/08	1	196.00	1	197.00	193.00	0	26,283	0.00%
2023/02/07	0	0.00	1	191.00	193.00	-1	26,566	0.00%
2023/02/06	3	192.50	3	192.50	191.50	0	26,647	0.00%
2023/02/03	4	192.63	8	192.44	190.50	-4	26,670	-0.02%
2023/02/02	22	184.36	19	190.03	190.50	3	26,475	0.01%
2023/02/01	1.1	177.52	1	179.00	179.00	0.1	26,112	0.00%
2023/01/30	1.1	175.93	0	0.00	173.50	1.1	26,138	0.00%
2023/01/16	0	176.00	8	174.50	176.50	-8	26,111	-0.03%
2023/01/13	0	0.00	1	173.50	173.00	-1	26,318	0.00%
2023/01/12	0	0.00	1	172.00	172.00	-1	26,425	0.00%
2023/01/11	0	0.00	1	173.50	174.00	-1	26,403	0.00%
2023/01/10	5	175.50	6	173.92	173.50	-1	26,451	0.00%
2023/01/09	0	0.00	14	172.96	172.50	-14	26,265	-0.05%
2023/01/06	7	171.50	1	168.50	172.00	6	26,179	0.02%
2023/01/05	2	167.00	0	0.00	165.00	2	26,179	0.01%
2023/01/04	14	174.00	3	173.50	170.00	11	26,238	0.04%
2023/01/03	1	168.50	3	170.32	170.50	-2	26,247	-0.01%
2022/12/30	0	162.50	0	0.00	161.00	0	26,196	0.00%
2022/12/29	1	163.00	1	163.01	164.00	0	26,189	0.00%
2022/12/28	2	163.75	3	163.83	161.00	-1	26,216	0.00%
2022/12/27	0	0.00	0	170.00	168.00	0	26,263	0.00%
2022/12/26	0	0.00	1	169.50	166.00	-1	26,416	0.00%
2022/12/23	1	167.50	0	0.00	167.00	1	26,662	0.00%
2022/12/22	10	168.00	1	169.99	169.50	9	26,847	0.03%
2022/12/21	13	164.46	22	164.11	164.00	-9	26,905	-0.03%
2022/12/20	5	165.40	6	167.33	164.00	-1	26,953	0.00%
2022/12/19	1	168.00	0	0.00	169.50	1	27,091	0.00%
2022/12/16	2	171.25	17	171.32	168.00	-15	27,192	-0.06%
2022/12/15	17	178.06	3	178.50	177.00	14	27,037	0.05%
2022/12/14	3	176.50	3.1	177.28	178.50	-0.1	26,864	0.00%
2022/12/13	7	167.22	0	0.00	165.00	7	26,294	0.03%
2022/12/12	0	167.00	0	0.00	171.00	0	26,022	0.00%
2022/12/09	2	170.74	0	173.00	170.00	2	25,876	0.01%
2022/12/08	3	169.50	0	0.00	169.50	3	25,677	0.01%
2022/12/07	2	175.28	0	0.00	172.00	2	25,533	0.01%
2022/12/06	3	188.48	42	181.70	181.50	-39	25,368	-0.15%
2022/12/05	20	182.50	1	186.99	186.00	19	25,288	0.08%
2022/12/02	1	180.50	3	179.50	181.00	-2	25,249	-0.01%
2022/12/01	22	181.84	2	182.00	177.50	20	25,343	0.08%
2022/11/30	1	175.01	5	175.00	181.00	-4	25,232	-0.02%
2022/11/29	1	180.00	2	179.50	177.00	-1	25,069	0.00%
2022/11/28	1	180.50	0	0.00	184.00	1	24,844	0.00%
2022/11/25	1	179.00	5	179.80	177.50	-4	24,664	-0.02%
2022/11/24	9	174.28	3	175.33	178.00	6	24,408	0.02%
2022/11/23	2	168.00	3.1	167.87	169.00	-1.1	24,076	0.00%
2022/11/22	6	165.67	5	165.70	163.50	1	23,799	0.00%
2022/11/21	11.1	163.63	7	164.57	164.00	4.1	23,469	0.02%
2022/11/18	16.1	173.85	10	170.15	170.00	6.1	22,849	0.03%
2022/11/17	2	188.00	4.1	188.26	188.50	-2.1	22,015	-0.01%
2022/11/16	3	178.52	2	180.00	182.50	1	21,904	0.00%
2022/11/15	11	180.05	3	188.33	178.50	8	21,782	0.04%
2022/11/11	3	192.33	2.1	195.44	189.50	1	22,085	0.00%
2022/11/10	1.1	186.12	1	190.50	185.00	0.1	21,815	0.00%
2022/11/09	3	196.00	1	199.00	195.00	2	21,644	0.01%
2022/11/08	1	205.00	1	205.00	203.00	0	21,457	0.00%
2022/11/07	4	210.00	1	208.00	208.00	3	21,297	0.01%
2022/11/04	0	0.00	1	209.00	217.00	-1	20,999	0.00%
2022/11/03	1	200.00	9	209.89	212.50	-8	20,765	-0.04%
2022/11/02	2	200.00	0	202.00	200.50	2	20,781	0.01%
2022/11/01	1	201.50	1	202.00	202.00	0	20,920	0.00%
2022/10/31	1	207.50	1	205.50	205.50	0	20,907	0.00%
2022/10/28	0	0.00	1	203.96	207.00	-1	20,928	0.00%
2022/10/27	2	191.00	4	191.38	196.00	-2	20,654	-0.01%
2022/10/26	7	186.00	7	181.02	186.00	0	20,510	0.00%
2022/10/25	0	181.25	2	180.50	182.50	-2	20,514	-0.01%
2022/10/24	1	188.00	0	0.00	185.00	1	20,460	0.00%
2022/10/21	8	189.49	2	182.75	183.50	6	20,432	0.03%
2022/10/20	2	194.75	2	196.25	200.50	0	20,179	0.00%
2022/10/19	2	201.50	2	204.77	201.00	0	20,098	0.00%
2022/10/18	2	205.00	1	205.00	205.00	1	20,078	0.00%
2022/10/17	0	0.00	0.1	200.00	205.00	-0.1	20,107	0.00%
2022/10/14	3.4	209.28	3.4	209.67	206.50	0	19,989	0.00%
2022/10/13	2	204.00	2	206.25	200.00	0	19,795	0.00%
2022/10/12	1.2	199.00	0	206.50	207.00	1.2	19,691	0.01%
2022/10/07	2	219.50	1	219.51	221.00	1	19,904	0.00%
2022/10/06	1	221.00	0	218.50	218.00	1	20,385	0.00%
2022/10/05	3	221.17	5	220.60	219.00	-2	20,750	-0.01%
2022/10/04	4	217.63	1	215.50	218.50	3	21,066	0.01%
2022/10/03	0	0.00	2	206.75	209.00	-2	21,333	-0.01%
2022/09/30	0	0.00	0	210.00	212.00	0	21,793	0.00%
2022/09/29	5.2	205.58	2	206.50	206.50	3.2	22,711	0.01%
2022/09/28	4	212.38	7	205.57	205.50	-3	23,035	-0.01%
2022/09/27	0	0.00	2	216.25	219.00	-2	23,768	-0.01%
2022/09/26	11.2	217.88	11	217.18	215.50	0.2	24,268	0.00%
2022/09/23	6	231.08	6	229.92	227.00	0	24,475	0.00%
2022/09/22	1	233.00	1	238.50	238.50	0	24,749	0.00%
2022/09/21	0.1	231.50	0	0.00	234.50	0.1	24,902	0.00%
2022/09/19	0	0.00	1	234.00	234.00	-1	25,194	0.00%
2022/09/16	0.2	235.00	0	0.00	234.50	0.2	25,504	0.00%
2022/09/15	3.4	246.47	3	240.00	240.00	0.4	26,060	0.00%
2022/09/14	6	242.75	6	240.75	242.50	0	26,125	0.00%
2022/09/13	3	242.33	5	248.30	248.50	-2	26,249	-0.01%
2022/09/12	4	240.88	4.1	239.24	237.50	-0.1	26,185	0.00%
2022/09/08	3	238.00	4.2	239.54	240.50	-1.2	26,324	0.00%
2022/09/07	1	228.50	1	227.50	228.50	0	26,382	0.00%
2022/09/06	1	238.50	0	0.00	232.50	1	26,387	0.00%
2022/09/02	0	0.00	1.1	237.55	242.00	-1.1	26,588	0.00%
2022/09/01	1	232.00	1	238.50	233.50	0	26,784	0.00%
2022/08/31	1	245.50	0	0.00	239.50	1	26,958	0.00%
2022/08/30	2	243.25	2	247.00	247.00	0	26,980	0.00%
2022/08/29	5	236.10	4.1	240.13	240.50	0.9	27,013	0.00%
2022/08/26	1	240.50	1	243.00	240.00	0	27,221	0.00%
2022/08/25	1.1	244.82	0	0.00	244.00	1.1	27,195	0.00%
2022/08/23	1	236.50	1	236.50	243.50	0	27,788	0.00%
2022/08/22	5	246.80	4.2	244.02	243.50	0.8	28,218	0.00%
2022/08/19	1	245.00	2.5	245.92	241.50	-1.5	28,532	-0.01%
2022/08/18	3	225.50	3.9	236.27	238.00	-0.9	28,229	0.00%
2022/08/17	3	218.17	4	216.88	216.50	-1	28,012	0.00%
2022/08/16	7	214.93	9	215.00	217.00	-2	28,013	-0.01%
2022/08/15	0	0.00	3	208.00	211.50	-3	28,004	-0.01%
2022/08/12	1	196.02	1	197.50	198.00	0	28,163	0.00%
2022/08/09	1.2	193.17	1.2	194.67	201.00	0	29,733	0.00%
2022/08/08	2	200.50	5	202.00	205.00	-3	29,733	-0.01%
2022/08/04	2	178.75	2	181.00	188.00	0	29,883	0.00%
2022/08/03	1	185.39	0	0.00	181.00	1	30,183	0.00%
2022/08/02	0	184.00	0	0.00	186.00	0	30,199	0.00%
2022/08/01	0	189.50	0	0.00	189.50	0	30,270	0.00%
2022/07/29	1	193.50	2	195.25	195.50	-1	30,443	0.00%
2022/07/28	7	192.71	5	191.00	191.00	2	30,465	0.01%
2022/07/27	1	186.00	2	186.00	187.00	-1	30,360	0.00%
2022/07/26	3	188.17	4	186.88	186.50	-1	30,392	0.00%
2022/07/25	2	185.50	4	187.13	185.50	-2	30,679	-0.01%
2022/07/22	2	190.00	2	191.50	188.00	0	30,740	0.00%
2022/07/21	0	0.00	2	184.50	186.00	-2	30,751	-0.01%
2022/07/20	2	182.50	5	182.10	180.50	-3	30,838	-0.01%
2022/07/19	2	178.00	3	174.50	174.50	-1	30,855	0.00%
2022/07/18	5	176.70	4	177.63	176.00	1	30,902	0.00%
2022/07/15	11	175.00	11	173.95	176.50	0	30,939	0.00%
2022/07/14	10	171.95	13	174.04	175.50	-3	30,749	-0.01%
2022/07/13	1	172.00	2	172.50	166.00	-1	30,353	0.00%
2022/07/12	5	163.20	4	165.63	168.50	1	29,951	0.00%
2022/07/11	10	168.35	5	165.80	166.50	5	29,701	0.02%
2022/07/08	17	171.59	16	169.69	170.50	1	29,604	0.00%
2022/07/07	38	161.66	37	159.77	168.00	1	29,163	0.00%
2022/07/06	9	160.67	7	161.86	160.50	2	28,192	0.01%
2022/07/05	12	162.96	14.2	164.58	162.00	-2.2	27,920	-0.01%
2022/07/04	9	167.83	10.4	168.78	170.00	-1.4	27,225	-0.01%
2022/07/01	4.4	174.31	1	170.00	170.00	3.4	26,936	0.01%
2022/06/30	2	203.93	0.4	189.50	188.50	1.6	26,824	0.01%
2022/06/29	3	207.83	3	205.50	209.00	0	26,768	0.00%
2022/06/28	1	205.50	0	0.00	205.00	1	27,221	0.00%
2022/06/27	3	203.50	3	204.00	204.00	0	27,511	0.00%
2022/06/24	1	198.50	2	194.00	196.00	-1	27,640	0.00%
2022/06/23	10	199.30	9	196.89	197.00	1	27,833	0.00%
2022/06/22	2	192.25	5	191.30	188.50	-3	28,270	-0.01%
2022/06/21	2	194.50	5	195.50	199.00	-3	28,926	-0.01%
2022/06/20	6	197.08	4	195.37	192.50	2	29,007	0.01%
2022/06/17	3	197.33	3	197.67	204.50	0	29,177	0.00%
2022/06/16	2	208.00	0	0.00	201.00	2	28,823	0.01%
2022/06/15	2	202.75	2	207.25	203.50	0	29,010	0.00%
2022/06/14	1	204.00	1	207.50	211.00	0	29,119	0.00%
2022/06/13	4	214.38	3	211.00	208.50	1	28,965	0.00%
2022/06/10	2.4	213.04	4	216.75	219.00	-1.6	28,896	-0.01%
2022/06/09	4	211.00	3	209.83	212.00	1	28,690	0.00%
2022/06/08	2	202.75	2	203.00	206.50	0	28,613	0.00%
2022/06/07	1	198.50	1	199.00	200.50	0	28,659	0.00%
2022/06/06	0	201.76	0	0.00	202.50	0	28,801	0.00%
2022/06/02	0	0.00	2	210.50	209.00	-2	28,755	-0.01%
2022/06/01	4	210.00	7	209.00	209.50	-3	28,898	-0.01%
2022/05/31	6	205.58	2	205.50	203.00	4	28,582	0.01%
2022/05/30	9.3	210.59	6	206.92	207.00	3.3	28,155	0.01%
2022/05/27	8	206.88	16	207.38	212.50	-8	27,660	-0.03%
2022/05/26	12	199.29	6.2	198.95	198.00	5.8	27,239	0.02%
2022/05/25	4	195.13	6	194.42	195.00	-2	28,257	-0.01%
2022/05/24	4	193.00	4	192.63	191.00	0	28,262	0.00%
2022/05/23	4	198.00	2	198.25	194.50	2	28,328	0.01%
2022/05/20	3	201.65	3	199.83	200.50	0	28,185	0.00%
2022/05/19	5.2	193.58	7	193.93	200.50	-1.8	27,834	-0.01%
2022/05/18	4	187.88	5	192.10	193.50	-1	27,147	0.00%
2022/05/17	3	182.17	4.4	181.91	186.50	-1.4	26,881	-0.01%
2022/05/16	2	175.50	3	176.00	178.50	-1	26,522	0.00%
2022/05/13	3	166.65	2	166.00	169.00	1	26,300	0.00%
2022/05/12	1	170.00	7.5	165.80	165.50	-6.5	26,146	-0.02%
2022/05/11	11	175.68	8	176.63	173.00	3	26,127	0.01%
2022/05/10	1	168.50	0	0.00	173.00	1	26,129	0.00%
2022/05/09	5	171.00	2	171.50	170.00	3	26,308	0.01%
2022/05/06	1	166.50	0	0.00	172.50	1	26,350	0.00%
2022/05/05	1	171.50	2	172.75	173.50	-1	26,415	0.00%
2022/05/04	1	170.00	0	0.00	167.00	1	26,359	0.00%
2022/05/03	1	169.50	0	0.00	171.50	1	26,392	0.00%
2022/04/29	6	176.58	5	175.10	174.00	1	26,523	0.00%
2022/04/28	1	169.50	0	0.00	169.50	1	26,444	0.00%
2022/04/27	0	0.00	1	175.50	175.00	-1	26,567	0.00%
2022/04/25	1	169.50	0	0.00	169.50	1	26,938	0.00%
2022/04/22	3	183.33	10	183.50	180.50	-7	26,942	-0.03%
2022/04/21	0.2	186.50	1	182.50	185.00	-0.8	27,071	0.00%
2022/04/20	11	180.55	0	0.00	179.00	11	27,297	0.04%
2022/04/19	1	179.50	2	177.26	177.00	-1	27,306	0.00%
2022/04/15	2	174.25	1	177.50	170.50	1	27,735	0.00%
2022/04/14	6	178.17	5	175.60	179.50	1	28,304	0.00%
2022/04/13	1	170.50	1.2	173.74	173.00	-0.2	28,427	0.00%
2022/04/12	1	168.00	1	165.50	169.50	0	28,619	0.00%
2022/04/11	2.2	167.48	0	0.00	168.00	2.2	28,722	0.01%
2022/04/08	1	173.50	1	175.00	174.50	0	28,998	0.00%
2022/04/07	0.2	172.00	2	169.50	168.00	-1.8	28,841	-0.01%
2022/04/06	7	176.50	0	0.00	176.50	7	28,591	0.02%
2022/04/01	6	179.50	6	178.33	180.50	0	28,306	0.00%
2022/03/30	0	0.00	6	180.50	179.50	-6	28,215	-0.02%
2022/03/29	5	177.00	1	177.50	179.50	4	27,933	0.01%
2022/03/28	1	175.50	0.1	180.64	181.50	0.9	27,650	0.00%
2022/03/25	4.1	176.76	13	176.42	177.00	-8.9	27,280	-0.03%
2022/03/24	7	166.86	10.1	167.15	172.50	-3.1	26,557	-0.01%
2022/03/23	7	155.86	5	155.20	157.00	2	25,865	0.01%
2022/03/22	0	0.00	3	149.83	153.00	-3	26,108	-0.01%
2022/03/21	1.1	144.05	1.3	144.71	144.50	-0.2	25,879	0.00%
2022/03/18	11.3	144.89	13	143.38	145.50	-1.7	26,077	-0.01%
2022/03/17	1	139.50	4.1	138.13	140.00	-3.1	25,941	-0.01%
2022/03/16	2	129.00	5	130.00	130.00	-3	25,870	-0.01%
2022/03/15	0.1	130.00	1	132.00	126.50	-0.9	26,235	0.00%
2022/03/14	1	135.50	2	132.00	136.00	-1	26,500	0.00%
2022/03/11	1	133.00	0	0.00	132.00	1	26,591	0.00%
2022/03/10	1	135.00	1	137.00	131.00	0	26,570	0.00%
2022/03/08	6	131.50	5	132.50	130.00	1	26,447	0.00%
2022/03/07	3	140.16	0	0.00	138.00	3	26,398	0.01%
2022/03/04	1	145.00	1	148.00	147.00	0	26,573	0.00%
2022/03/03	0	0.00	2	146.50	146.50	-2	26,961	-0.01%
2022/02/25	1	150.50	1	152.00	147.50	0	27,962	0.00%
2022/02/23	13	153.00	14.1	152.43	152.50	-1.1	27,583	0.00%
2022/02/22	5	146.20	4.1	146.12	146.00	0.9	28,880	0.00%
2022/02/21	2	150.00	1	149.50	149.00	1	28,897	0.00%
2022/02/18	2	146.50	5	147.50	146.00	-3	28,964	-0.01%
2022/02/17	16	145.47	19	145.29	146.00	-3	28,875	-0.01%
2022/02/16	1	141.50	1	140.00	140.50	0	28,656	0.00%
2022/02/15	1.1	138.05	1	143.00	138.00	0.1	28,612	0.00%
2022/02/14	7.1	141.86	1	142.00	141.50	6.1	28,361	0.02%
2022/02/11	1	148.50	0	0.00	148.50	1	28,145	0.00%
2022/02/10	9	158.33	3	159.33	152.00	6	28,105	0.02%
2022/02/09	1	157.00	5	157.00	156.50	-4	27,722	-0.01%
2022/02/08	1	153.53	2	157.75	154.00	-1	27,684	0.00%
2022/02/07	1	150.00	2	150.75	157.50	-1	27,610	0.00%
2022/01/26	7	148.36	5	146.50	146.50	2	27,338	0.01%
2022/01/25	3	149.83	6	152.08	147.50	-3	27,662	-0.01%
2022/01/24	3.3	150.41	3	153.17	154.50	0.3	27,855	0.00%
2022/01/21	1.2	155.75	1	153.00	153.00	0.2	27,721	0.00%
2022/01/20	2	156.00	2	155.50	155.50	0	27,787	0.00%
2022/01/19	3	157.83	3	158.33	160.00	0	27,546	0.00%
2022/01/18	6.5	157.46	7.5	157.53	157.50	-1	27,586	0.00%
2022/01/17	3	148.83	3	151.50	153.00	0	27,342	0.00%
2022/01/14	3.1	144.42	3	144.17	149.50	0.1	27,570	0.00%
2022/01/13	9.2	140.52	4.2	141.52	145.50	5	27,268	0.02%
2022/01/12	1.2	143.38	12	145.83	146.00	-10.8	26,742	-0.04%
2022/01/11	10	148.50	1	150.50	148.00	9	26,472	0.03%
2022/01/10	2.1	147.93	0	0.00	147.00	2.1	26,245	0.01%
2022/01/07	1.1	152.41	6	155.49	150.00	-4.9	25,915	-0.02%
2022/01/06	8.4	158.27	1	156.50	158.50	7.4	25,141	0.03%
2022/01/05	1.1	153.55	0	0.00	152.00	1.1	24,830	0.00%
2022/01/04	6.3	158.42	5	156.90	156.50	1.3	24,805	0.01%
2022/01/03	2	159.00	4.8	155.40	155.00	-2.8	24,513	-0.01%
2021/12/30	0	0.00	1	145.50	151.00	-1	23,918	0.00%
2021/12/28	1	149.00	1	148.00	148.50	0	24,017	0.00%
2021/12/27	1	147.50	0	0.00	146.50	1	23,982	0.00%
2021/12/24	2	150.50	4	147.75	148.00	-2	23,720	-0.01%
2021/12/23	0	0.00	2	142.25	142.50	-2	22,952	-0.01%
2021/12/22	1	135.00	1	138.50	138.00	0	23,031	0.00%
2021/12/21	0	0.00	1	137.50	136.50	-1	23,073	0.00%
2021/12/20	5	141.20	4	139.00	134.00	1	23,026	0.00%
2021/12/17	8	143.13	0	0.00	143.00	8	23,008	0.03%
2021/12/16	3	142.83	2	142.50	143.00	1	22,816	0.00%
2021/12/14	0	0.00	2	132.50	135.00	-2	21,914	-0.01%
2021/12/13	2	135.50	0	0.00	135.00	2	21,607	0.01%
2021/12/10	3	132.67	3	134.01	136.00	0	21,243	0.00%
2021/12/09	1	131.50	2	134.75	131.50	-1	20,944	0.00%
2021/12/08	2	130.00	5	130.60	133.00	-3	20,495	-0.01%
2021/12/07	2	124.75	2	127.00	129.00	0	20,086	0.00%
2021/12/06	2	122.00	5	120.10	123.00	-3	19,850	-0.02%
2021/12/03	4	125.75	5	124.60	127.00	-1	19,809	-0.01%
2021/12/02	1	119.00	1	124.00	118.00	0	19,497	0.00%
2021/12/01	4	121.00	11	120.14	122.00	-7	19,303	-0.04%
2021/11/30	14	125.14	1	128.50	125.50	13	19,069	0.07%
2021/11/29	4	118.50	3	120.33	123.00	1	18,690	0.01%
2021/11/26	3	120.83	3.2	119.03	116.50	-0.2	18,253	0.00%
2021/11/25	1	124.00	0	0.00	124.00	1	18,128	0.01%
2021/11/24	1	129.00	5	123.72	121.50	-4	18,025	-0.02%
2021/11/23	9.2	120.31	10	120.70	122.00	-0.8	17,380	0.00%
2021/11/22	7	120.21	7	120.36	121.00	0	17,102	0.00%
2021/11/19	8	114.75	7.1	114.57	117.00	1	16,077	0.01%
2021/11/18	0	0.00	2	105.25	106.50	-2	14,565	-0.01%
2021/11/17	0	0.00	2	95.27	97.00	-2	14,477	-0.01%
2021/11/15	1	92.90	0	0.00	92.90	1	14,594	0.01%
2021/11/12	1	95.20	2	94.40	94.00	-1	14,618	-0.01%
2021/11/10	0	90.80	0	0.00	90.40	0	14,615	0.00%
2021/11/09	1	91.30	1	93.50	90.40	0	14,599	0.00%
2021/11/08	1	91.35	3	90.07	88.30	-2	14,387	-0.01%
2021/11/05	3	91.17	3	90.20	93.40	0	14,490	0.00%
2021/11/04	1	93.73	0	0.00	90.60	1	14,242	0.01%
2021/11/03	1	92.30	2	93.45	93.70	-1	14,336	-0.01%
2021/11/02	2	98.35	7.5	95.27	93.10	-5.5	14,258	-0.04%
2021/11/01	0	0.00	3	94.97	95.60	-3	13,772	-0.02%
2021/10/29	3	91.40	63	91.01	91.90	-60	13,483	-0.45%
2021/10/28	63	89.72	4	91.93	90.90	59	13,464	0.44%
2021/10/26	6	89.28	7.1	89.93	88.30	-1.1	13,181	-0.01%
2021/10/25	1	86.30	2.1	87.10	87.10	-1.1	12,835	-0.01%
2021/10/22	2	85.15	14.6	85.12	86.60	-12.6	12,899	-0.10%
2021/10/21	0	0.00	2	81.80	81.10	-2	12,593	-0.02%
2021/10/20	1	81.80	0	0.00	81.10	1	12,804	0.01%
2021/10/19	1	80.40	8	81.75	82.00	-7	12,849	-0.05%
2021/10/18	1	79.70	3	80.60	80.50	-2	12,887	-0.02%
2021/10/15	0	0.00	4	77.95	79.00	-4	13,101	-0.03%
2021/10/14	4	75.68	0	0.00	74.50	4	13,458	0.03%
2021/10/13	0	0.00	3	77.37	77.30	-3	13,687	-0.02%
2021/10/12	0	0.00	6	77.93	78.90	-6	13,570	-0.04%
2021/10/07	0	0.00	2	72.25	72.60	-2	13,358	-0.01%
2021/10/06	2	70.80	3	72.73	70.70	-1	13,536	-0.01%
2021/10/05	1	65.60	1	70.00	70.60	0	13,501	0.00%
2021/10/04	4	69.75	0	0.00	69.00	4	13,401	0.03%
2021/10/01	1	72.40	0	0.00	72.50	1	13,377	0.01%
2021/09/29	7	75.00	3	74.80	73.10	4	13,839	0.03%
2021/09/28	2	79.90	1	79.10	78.70	1	13,692	0.01%
2021/09/27	1	82.10	0	0.00	82.40	1	13,539	0.01%
2021/09/24	4	82.60	4	81.35	82.50	0	13,495	0.00%
2021/09/23	2	77.00	0	0.00	78.80	2	13,274	0.02%
2021/09/22	0	0.00	2	75.20	75.70	-2	13,293	-0.02%
2021/09/17	1	75.80	1	75.70	75.70	0	13,406	0.00%
2021/09/13	3	77.93	100	78.15	77.50	-97	14,245	-0.68%
2021/09/10	101	79.19	10	79.20	78.90	91	14,266	0.64%	大買/
2021/09/09	0	0.00	4	77.50	77.30	-4	14,264	-0.03%
2021/09/08	0	0.00	2.1	77.30	76.30	-2.1	14,439	-0.01%
2021/09/07	1	73.00	0	0.00	75.20	1	14,533	0.01%
2021/09/06	1	75.70	0	0.00	75.20	1	14,779	0.01%
2021/09/03	0	0.00	14	76.11	75.80	-14	14,783	-0.09%
2021/09/02	1	76.00	0	0.00	75.80	1	14,745	0.01%
2021/09/01	0	0.00	15	78.00	78.50	-15	14,701	-0.10%
2021/08/31	7	78.24	6	77.58	78.30	1	14,683	0.01%
2021/08/30	15	80.80	1	80.80	80.50	14	14,568	0.10%
2021/08/27	23	82.06	13	82.76	82.40	10	14,439	0.07%
2021/08/26	0	0.00	56	77.95	80.30	-56	14,087	-0.40%
2021/08/25	100	77.00	50	76.60	77.00	50	14,095	0.35%
2021/08/24	6	76.15	0	0.00	76.00	6	14,144	0.04%
2021/08/23	4	76.70	0	0.00	77.50	4	14,026	0.03%
2021/08/20	2	75.50	3	77.17	77.20	-1	13,897	-0.01%
2021/08/19	22	75.07	17	76.73	73.00	5	13,602	0.04%
2021/08/18	0	0.00	1	75.30	77.10	-1	13,620	-0.01%
2021/08/17	5	74.31	0	0.00	71.70	5	13,630	0.04%
2021/08/16	6	75.25	2	75.45	76.20	4	13,559	0.03%
2021/08/12	2	78.00	1	78.60	78.80	1	13,651	0.01%
2021/08/11	8.1	79.05	2	79.70	77.20	6.1	13,660	0.04%
2021/08/10	0	0.00	3	81.87	82.80	-3	13,480	-0.02%
2021/08/09	1	83.00	0	0.00	80.90	1	13,602	0.01%
2021/08/06	1	88.50	0	0.00	87.30	1	13,439	0.01%
2021/08/05	6	87.85	20	88.10	88.30	-14	13,551	-0.10%
2021/08/04	50	88.88	30	88.20	88.20	20	13,790	0.15%
2021/08/03	0	0.00	1	87.30	87.80	-1	13,794	-0.01%
2021/08/02	0	0.00	3	82.77	83.10	-3	13,646	-0.02%
2021/07/30	0.1	81.80	0	0.00	80.60	0.1	13,528	0.00%
2021/07/28	5	80.64	0	0.00	82.20	5	13,456	0.04%
2021/07/27	1	85.00	0	0.00	85.10	1	13,395	0.01%
2021/07/21	6	92.33	4	91.48	84.70	2	13,517	0.01%
2021/07/20	4	89.15	4.1	91.11	91.70	-0.1	13,586	0.00%
2021/07/19	2	88.80	3	87.27	89.60	-1	13,331	-0.01%
2021/07/15	3	84.77	0	0.00	83.80	3	13,148	0.02%
2021/07/13	1	87.30	6	85.98	85.80	-5	13,029	-0.04%
2021/07/12	5	83.86	1	85.30	84.20	4	12,905	0.03%
2021/07/09	3	81.73	0	0.00	83.20	3	12,932	0.02%
2021/07/07	20	83.20	22	81.58	81.60	-2	12,863	-0.02%
2021/07/06	2	80.80	8	80.55	80.10	-6	12,696	-0.05%
2021/07/05	2	76.60	1	77.40	77.50	1	12,519	0.01%
2021/07/01	0	0.00	2	75.70	74.20	-2	12,619	-0.02%
2021/06/30	0.1	73.40	0	0.00	74.60	0.1	12,526	0.00%
2021/06/29	0.1	74.30	2	74.60	74.10	-1.9	12,405	-0.02%
2021/06/28	8	75.35	4	75.70	75.60	4	12,425	0.03%
2021/06/25	0.2	72.90	3	72.40	73.40	-2.8	12,329	-0.02%
2021/06/24	7	74.24	0	0.00	73.50	7	12,357	0.06%
2021/06/23	1	74.10	1	75.10	74.80	0	12,292	0.00%
2021/06/22	0	73.50	6	73.23	72.40	-6	12,022	-0.05%
2021/06/17	2	70.55	0	0.00	71.20	2	11,722	0.02%
2021/06/15	4	68.60	4	68.85	67.80	0	11,687	0.00%
2021/06/07	0	0.00	1	64.90	64.10	-1	11,934	-0.01%
2021/06/04	0	0.00	2	64.80	64.30	-2	11,845	-0.02%
2021/06/03	2	65.30	2	65.45	65.80	0	11,859	0.00%
2021/06/02	0	0.00	3	65.37	64.30	-3	11,861	-0.03%
2021/06/01	3	63.13	2	64.25	64.00	1	11,763	0.01%
2021/05/26	5	61.42	2	62.90	62.00	3	11,829	0.03%
2021/05/25	0	0.00	2	62.50	62.10	-2	11,766	-0.02%
2021/05/24	0	0.00	4	57.68	57.70	-4	11,779	-0.03%
2021/05/21	0	0.00	1	58.10	57.60	-1	11,816	-0.01%
2021/05/20	0	0.00	11	57.72	57.50	-11	11,905	-0.09%
2021/05/17	6	54.50	0	0.00	52.20	6	12,110	0.05%
2021/05/14	0	0.00	1	56.50	56.80	-1	11,978	-0.01%
2021/05/13	3	54.80	4	55.73	55.20	-1	11,918	-0.01%
2021/05/12	3	53.00	22	53.10	54.50	-19	11,847	-0.16%
2021/05/11	2	58.00	0	0.00	55.30	2	11,750	0.02%
2021/05/05	5	60.66	0	0.00	58.90	5	12,507	0.04%
2021/05/04	0	0.00	10	60.90	60.50	-10	12,696	-0.08%
2021/04/29	2	68.30	4	68.70	66.40	-2	12,823	-0.02%
2021/04/28	1	66.00	3	66.17	65.70	-2	12,537	-0.02%
2021/04/27	0	0.00	4	62.53	62.30	-4	12,354	-0.03%
2021/04/26	1	62.20	3	62.80	62.80	-2	12,303	-0.02%
2021/04/23	0	0.00	9	60.20	61.40	-9	11,914	-0.08%
2021/04/22	0	0.00	8	58.26	55.90	-8	11,783	-0.07%
2021/04/21	6	57.30	0	0.00	57.30	6	11,799	0.05%
2021/04/20	2	56.95	3	57.27	57.40	-1	11,736	-0.01%
2021/04/16	2	55.20	0	0.00	55.20	2	11,708	0.02%
2021/04/15	0	0.00	7	55.07	56.00	-7	11,723	-0.06%
2021/04/14	5	52.42	1	52.20	52.90	4	11,656	0.03%
2021/04/09	10	56.02	4	55.10	55.30	6	12,358	0.05%
2021/04/08	8	56.39	10	56.87	57.00	-2	12,227	-0.02%
2021/04/07	0	0.00	3	56.37	56.70	-3	12,186	-0.02%
2021/04/06	2	54.90	2	55.20	54.90	0	12,081	0.00%
2021/03/29	0	0.00	2	55.20	54.20	-2	12,152	-0.02%
2021/03/26	0	0.00	5	54.62	54.50	-5	12,295	-0.04%
2021/03/24	0	0.00	5	54.00	54.30	-5	12,934	-0.04%
2021/03/23	0	0.00	3	55.20	53.40	-3	13,027	-0.02%
2021/03/22	6	54.60	0	0.00	54.70	6	13,350	0.04%
2021/03/19	3	54.13	60	54.06	54.80	-57	13,461	-0.42%
2021/03/18	4	53.80	3	53.77	53.90	1	13,316	0.01%
2021/03/17	19	53.07	1	53.20	52.60	18	13,694	0.13%
2021/03/16	0	0.00	2	52.20	53.50	-2	13,719	-0.01%
2021/03/15	1	51.50	1	52.10	52.10	0	13,566	0.00%
2021/03/12	6	49.46	5	49.99	50.40	1	13,435	0.01%
2021/03/11	1	51.00	7	50.10	51.10	-6	13,364	-0.04%
2021/03/10	0	0.00	6	49.25	49.20	-6	13,455	-0.04%
2021/03/09	1	49.30	4	49.40	49.40	-3	13,567	-0.02%
2021/03/05	15	49.40	0	0.00	49.00	15	13,605	0.11%
2021/03/04	6	50.40	1	51.30	50.20	5	13,548	0.04%
2021/03/03	12	50.53	0	0.00	50.90	12	13,466	0.09%
2021/03/02	0	0.00	9	51.93	50.80	-9	13,458	-0.07%
2021/02/24	19	51.03	0	0.00	49.70	19	13,605	0.14%
2021/02/23	8	51.88	0	0.00	51.40	8	13,783	0.06%
2021/02/22	5	53.58	14	54.14	53.00	-9	13,846	-0.06%
2021/02/19	6	51.35	2	52.30	52.60	4	13,716	0.03%
2021/02/18	14	51.25	10	52.18	52.60	4	13,480	0.03%
2021/02/17	30	49.53	0	0.00	49.35	30	13,096	0.23%
2021/02/05	12	48.01	12	48.05	48.05	0	12,921	0.00%
2021/02/04	5	49.78	5	49.24	48.50	0	12,838	0.00%
2021/02/03	7	49.73	1	49.70	49.90	6	12,713	0.05%
2021/02/02	23	49.81	6	49.77	49.60	17	12,568	0.14%
2021/02/01	20	50.10	6	49.74	50.50	14	12,400	0.11%
2021/01/28	0	0.00	2	48.15	47.20	-2	11,788	-0.02%
2021/01/27	2	49.60	8	49.90	49.55	-6	11,599	-0.05%
2021/01/26	0	0.00	1	49.20	49.25	-1	11,336	-0.01%
2021/01/25	1	47.50	0	0.00	48.60	1	11,053	0.01%
2021/01/22	2	46.10	7	47.36	48.10	-5	10,747	-0.05%
2021/01/21	0	0.00	3	45.20	45.35	-3	10,434	-0.03%
2021/01/20	3	43.80	3	43.55	43.35	0	10,307	0.00%
2021/01/19	2	44.20	8	44.83	44.55	-6	10,227	-0.06%
2021/01/18	0	0.00	2	43.50	44.80	-2	10,163	-0.02%
2021/01/15	4	44.76	8	45.70	44.30	-4	10,066	-0.04%
2021/01/14	9	45.33	0	0.00	45.25	9	9,898	0.09%
2021/01/13	3	46.05	0	0.00	46.05	3	9,753	0.03%
2021/01/12	2	46.00	0	0.00	46.30	2	9,641	0.02%
2021/01/07	2	48.13	0	0.00	48.15	2	9,418	0.02%
2020/12/30	0	0.00	1	45.95	45.95	-1	8,502	-0.01%
2020/12/29	0	0.00	2	45.90	45.65	-2	8,427	-0.02%
2020/12/28	2	46.15	0	0.00	46.65	2	8,355	0.02%
2020/12/22	1	48.55	6	45.32	45.50	-5	8,084	-0.06%
2020/12/21	1	46.40	3	46.60	48.20	-2	7,859	-0.03%
2020/12/18	1	47.25	13	47.79	46.10	-12	7,645	-0.16%
2020/12/17	8	45.98	6	46.13	46.30	2	7,137	0.03%
2020/12/16	7	47.01	6	46.14	46.90	1	6,983	0.01%
2020/12/15	6	44.20	11	43.77	43.80	-5	6,570	-0.08%
2020/12/14	1	44.80	5	46.00	46.00	-4	6,367	-0.06%
2020/12/11	5	45.53	13	45.28	45.40	-8	6,225	-0.13%
2020/12/10	0	0.00	12	43.34	43.45	-12	5,707	-0.21%
2020/12/07	2	42.93	0	0.00	42.90	2	5,773	0.03%
2020/12/04	0	0.00	10	42.95	43.05	-10	5,885	-0.17%
2020/12/02	11	42.90	0	0.00	42.55	11	5,636	0.20%
2020/12/01	0	0.00	1	42.50	42.50	-1	5,581	-0.02%
2020/11/25	10	42.28	0	0.00	41.90	10	5,880	0.17%
2020/11/24	2	42.13	1	42.55	42.10	1	6,174	0.02%
2020/11/23	11	42.58	9	42.77	42.80	2	6,054	0.03%
2020/11/20	26	42.00	11	41.95	41.90	15	5,885	0.25%
2020/11/19	0	0.00	1	40.85	40.70	-1	5,592	-0.02%
2020/11/18	0	0.00	4	39.43	39.95	-4	5,521	-0.07%
2020/11/17	2	38.90	0	0.00	38.90	2	5,601	0.04%
2020/11/16	10	39.40	0	0.00	39.35	10	5,868	0.17%
2020/11/13	0	0.00	1	39.30	39.35	-1	6,110	-0.02%
2020/11/10	0	0.00	2	39.55	39.40	-2	6,801	-0.03%
2020/11/06	0	0.00	3	39.83	39.30	-3	7,464	-0.04%
2020/11/04	0	0.00	6	38.85	39.45	-6	7,610	-0.08%
2020/11/02	2	38.05	0	0.00	38.60	2	7,743	0.03%
2020/10/30	0	0.00	1	38.50	38.25	-1	7,765	-0.01%
2020/10/29	1	38.60	2	38.65	39.05	-1	7,884	-0.01%
2020/10/27	0	0.00	1	38.90	39.15	-1	7,906	-0.01%
2020/10/26	0	0.00	3	39.50	39.10	-3	7,938	-0.04%
2020/10/16	0	0.00	3	39.50	38.60	-3	8,510	-0.04%
2020/10/15	0	0.00	7	39.24	39.50	-7	8,647	-0.08%
2020/10/14	0	0.00	3	39.50	39.65	-3	8,656	-0.03%
2020/10/13	4	36.80	5	36.92	38.10	-1	8,795	-0.01%
2020/10/12	5	37.55	0	0.00	37.50	5	8,885	0.06%
2020/10/06	2	39.05	0	0.00	39.05	2	9,384	0.02%
2020/09/25	8	37.84	0	0.00	37.60	8	10,413	0.08%
2020/09/24	2	38.55	2	38.70	38.55	0	10,511	0.00%
2020/09/22	1	39.25	4	40.00	40.05	-3	11,084	-0.03%
2020/09/18	0	0.00	1	40.60	40.70	-1	11,199	-0.01%
2020/09/17	3	41.13	0	0.00	40.85	3	11,195	0.03%
2020/09/14	0	0.00	2	41.80	41.70	-2	11,693	-0.02%
2020/09/11	0	0.00	16	40.85	41.10	-16	12,061	-0.13%
2020/09/10	0	0.00	1	42.00	40.80	-1	12,189	-0.01%
2020/09/09	0	0.00	1	41.25	41.15	-1	12,078	-0.01%
2020/09/08	1	40.25	0	0.00	40.00	1	11,968	0.01%
2020/09/07	0	0.00	1	40.85	40.10	-1	12,136	-0.01%
2020/09/04	0	0.00	5	40.40	40.65	-5	12,307	-0.04%
2020/09/03	2	41.20	0	0.00	41.00	2	12,619	0.02%
2020/09/02	1	41.80	5	41.19	41.15	-4	13,279	-0.03%
2020/09/01	0	0.00	5	40.60	40.60	-5	13,354	-0.04%
2020/08/31	10	41.22	0	0.00	41.20	10	13,354	0.07%
2020/08/28	4	41.29	4	41.60	41.40	0	13,442	0.00%
2020/08/27	0	0.00	1	40.10	40.05	-1	13,279	-0.01%
2020/08/25	1	39.25	1	39.45	40.10	0	13,704	0.00%
2020/08/24	0	0.00	2	38.85	38.95	-2	13,789	-0.01%
2020/08/21	2	38.18	10	38.40	38.50	-8	14,062	-0.06%
2020/08/20	0	0.00	2	38.18	38.50	-2	14,188	-0.01%
2020/08/19	12	40.25	0	0.00	40.10	12	14,272	0.08%
2020/08/18	4	41.80	0	0.00	41.20	4	14,805	0.03%
2020/08/17	0	0.00	8	43.72	43.50	-8	15,335	-0.05%
2020/08/14	0	0.00	4	43.41	43.55	-4	15,665	-0.03%
2020/08/13	21	42.31	13	43.73	44.00	8	16,035	0.05%
2020/08/12	1	40.85	1	41.05	40.90	0	15,663	0.00%
2020/08/10	8	41.41	1	42.15	40.60	7	15,931	0.04%
2020/08/07	1	40.75	0	0.00	40.20	1	16,099	0.01%
2020/08/06	1	40.95	0	0.00	41.10	1	16,466	0.01%
2020/07/31	2	40.90	0	0.00	40.85	2	17,766	0.01%
2020/07/30	0	0.00	2	41.28	41.40	-2	17,869	-0.01%
2020/07/29	0	0.00	2	40.40	40.90	-2	17,928	-0.01%
2020/07/28	5	39.51	0	0.00	39.45	5	17,901	0.03%
2020/07/27	1	40.80	0	0.00	40.55	1	17,835	0.01%
2020/07/24	1	41.65	0	0.00	41.30	1	17,873	0.01%
2020/07/23	2	42.20	0	0.00	42.00	2	17,960	0.01%
2020/07/22	0	0.00	5	42.15	42.80	-5	18,107	-0.03%
2020/07/21	0	0.00	1	41.30	41.50	-1	17,986	-0.01%
2020/07/17	1	39.65	0	0.00	39.85	1	17,837	0.01%
2020/07/14	3	43.17	0	0.00	42.50	3	17,379	0.02%
2020/07/13	0	0.00	20	43.82	44.50	-20	17,295	-0.12%
2020/07/10	21	42.46	4	42.58	42.50	17	17,133	0.10%
2020/07/09	2	41.63	1	41.85	41.95	1	16,925	0.01%
2020/07/08	2	43.45	2	43.85	43.85	0	16,649	0.00%
2020/07/07	2	43.35	1	43.85	43.50	1	16,597	0.01%
2020/07/06	2	43.55	5	44.09	44.00	-3	16,597	-0.02%
2020/07/03	3	43.45	1	43.10	43.00	2	16,418	0.01%
2020/07/02	0	0.00	1	42.60	43.95	-1	16,271	-0.01%
2020/07/01	0	0.00	5	41.62	41.95	-5	15,947	-0.03%
2020/06/29	2	40.70	8	40.82	40.65	-6	15,658	-0.04%
2020/06/24	0	0.00	3	40.57	40.50	-3	15,616	-0.02%
2020/06/22	1	40.40	61	40.47	40.55	-60	15,677	-0.38%
2020/06/19	1	40.65	1	41.05	40.50	0	15,803	0.00%
2020/06/18	3	39.07	1	39.15	40.60	2	15,511	0.01%
2020/06/17	3	38.48	1	38.65	38.40	2	15,081	0.01%
2020/06/16	0	0.00	7	38.34	38.75	-7	15,016	-0.05%
2020/06/15	2	37.70	0	0.00	37.70	2	15,009	0.01%
2020/06/12	1	37.95	5	37.88	37.95	-4	14,993	-0.03%
2020/06/11	3	38.13	2	38.75	38.20	1	14,908	0.01%
2020/06/10	0	0.00	2	37.38	38.05	-2	14,791	-0.01%
2020/06/09	7	38.00	0	0.00	37.35	7	14,569	0.05%
2020/06/08	7	40.15	1	40.90	40.55	6	13,891	0.04%
2020/06/05	7	40.46	21	40.28	40.80	-14	13,694	-0.10%
2020/06/03	11	41.67	2	41.88	41.10	9	13,553	0.07%
2020/06/02	12	41.05	2	40.95	41.00	10	13,320	0.08%
2020/06/01	2	42.05	20	41.80	41.85	-18	13,121	-0.14%
2020/05/28	23	40.64	0	0.00	40.55	23	12,660	0.18%
2020/05/27	5	41.50	1	41.65	41.60	4	12,319	0.03%
2020/05/26	0	0.00	6	41.79	41.70	-6	12,135	-0.05%
2020/05/25	9	42.34	5	41.96	42.30	4	11,780	0.03%
2020/05/22	0	0.00	10	39.79	39.80	-10	11,043	-0.09%
2020/05/21	4	39.23	2	39.00	38.85	2	10,233	0.02%
2020/05/20	8	38.53	10	37.18	39.05	-2	9,765	-0.02%
2020/05/19	7	36.99	13	37.00	36.30	-6	9,161	-0.07%
2020/05/18	5	35.98	10	35.80	36.10	-5	8,953	-0.06%
2020/05/15	7	35.37	46	35.74	35.80	-39	8,840	-0.44%
2020/05/14	4	36.66	27	37.27	36.50	-23	8,503	-0.27%
2020/05/13	3	36.32	8	36.53	37.45	-5	8,158	-0.06%
2020/05/12	3	36.33	39	35.78	35.85	-36	7,777	-0.46%
2020/05/11	60	35.28	20	34.85	34.90	40	7,351	0.54%
2020/05/08	6	33.66	12	33.56	33.00	-6	6,940	-0.09%
2020/05/07	0	0.00	4	31.79	31.95	-4	6,412	-0.06%
2020/05/06	0	0.00	8	31.38	31.25	-8	6,293	-0.13%
2020/05/05	11	30.71	1	31.05	30.60	10	6,183	0.16%
2020/05/04	2	30.55	0	0.00	30.55	2	6,093	0.03%
2020/04/30	3	30.90	2	31.03	31.00	1	6,073	0.02%
2020/04/29	13	30.66	20	30.94	30.75	-7	6,055	-0.12%
2020/04/28	20	30.95	2	31.30	30.95	18	6,023	0.30%
2020/04/27	2	30.13	3	30.47	30.80	-1	5,969	-0.02%
2020/04/24	10	29.00	0	0.00	28.95	10	5,749	0.17%
2020/04/22	23	27.84	0	0.00	28.10	23	5,707	0.40%
2020/04/21	2	28.35	0	0.00	27.80	2	5,660	0.04%
2020/04/20	1	28.85	15	29.10	28.85	-14	5,640	-0.25%
2020/04/17	1	28.85	3	29.80	28.75	-2	5,625	-0.04%
2020/04/16	0	0.00	3	29.15	29.10	-3	5,528	-0.05%
2020/04/15	2	28.15	4	28.10	28.15	-2	5,394	-0.04%
2020/04/13	0	0.00	1	27.70	27.50	-1	5,393	-0.02%
2020/04/09	16	27.79	2	27.70	27.60	14	5,419	0.26%
2020/04/08	3	26.70	2	26.53	26.80	1	5,307	0.02%
2020/04/07	2	25.75	3	25.75	25.90	-1	5,205	-0.02%
2020/04/06	2	25.05	4	25.10	25.20	-2	5,157	-0.04%
2020/04/01	2	24.75	0	0.00	24.95	2	5,183	0.04%
2020/03/31	2	25.03	0	0.00	24.70	2	5,167	0.04%
2020/03/30	2	24.45	1	24.90	25.10	1	5,085	0.02%
2020/03/26	1	24.00	10	23.85	24.05	-9	4,862	-0.19%
2020/03/25	0	0.00	52	25.18	24.30	-52	4,773	-1.09%
2020/03/24	110	23.64	60	23.70	23.75	50	4,530	1.10%	大買/
2020/03/23	5	21.56	0	0.00	21.60	5	4,424	0.11%
2020/03/20	40	22.20	0	0.00	22.60	40	4,426	0.90%
2020/03/19	50	20.88	56	21.12	21.00	-6	4,364	-0.14%
2020/03/17	2	22.18	0	0.00	22.00	2	4,367	0.05%
2020/03/13	2	23.85	22	23.74	25.00	-20	4,384	-0.46%
2020/03/12	2	27.15	0	0.00	26.15	2	4,318	0.05%
2020/03/11	0	0.00	17	28.25	28.25	-17	4,250	-0.40%
2020/03/10	3	28.15	7	28.02	28.40	-4	4,285	-0.09%
2020/03/09	5	29.42	0	0.00	29.00	5	4,176	0.12%
2020/03/06	0	0.00	5	30.44	30.30	-5	4,136	-0.12%
2020/03/05	11	30.68	1	30.75	30.60	10	4,249	0.24%
2020/03/04	1	30.15	0	0.00	30.30	1	4,292	0.02%
2020/03/03	0	0.00	2	30.55	30.55	-2	4,397	-0.05%
2020/02/27	1	30.75	0	0.00	30.90	1	4,561	0.02%
2020/02/26	0	0.00	4	30.95	31.05	-4	4,704	-0.09%
2020/02/24	1	30.85	0	0.00	30.65	1	5,145	0.02%
2020/02/21	0	0.00	2	31.10	31.20	-2	5,163	-0.04%
2020/02/20	3	31.35	0	0.00	31.05	3	5,187	0.06%
2020/02/19	1	31.20	4	30.90	31.05	-3	5,182	-0.06%
2020/02/18	0	0.00	3	30.85	30.85	-3	5,200	-0.06%
2020/02/14	2	30.40	0	0.00	30.30	2	5,232	0.04%
2020/02/13	6	30.28	0	0.00	30.15	6	5,292	0.11%
2020/02/12	0	0.00	1	29.85	29.80	-1	5,426	-0.02%
2020/02/10	5	28.93	2	29.10	29.15	3	5,744	0.05%
2020/02/04	0	0.00	2	29.60	29.55	-2	6,353	-0.03%
2020/02/03	1	28.50	0	0.00	29.35	1	6,363	0.02%
2020/01/31	0	0.00	3	29.80	29.75	-3	6,368	-0.05%
2020/01/30	2	29.25	10	29.50	29.00	-8	6,404	-0.12%
2020/01/17	1	31.50	0	0.00	31.40	1	6,288	0.02%
2020/01/14	0	0.00	1	31.10	31.40	-1	6,372	-0.02%
2020/01/08	1	30.50	0	0.00	30.55	1	6,520	0.02%
2020/01/07	10	31.15	0	0.00	31.10	10	6,774	0.15%
2020/01/02	1	31.80	11	31.72	31.90	-10	7,116	-0.14%
2019/12/30	2	31.13	0	0.00	31.05	2	7,215	0.03%
2019/12/27	6	31.22	15	31.05	31.15	-9	7,464	-0.12%
2019/12/26	0	0.00	3	30.85	30.90	-3	7,462	-0.04%
2019/12/25	0	0.00	3	30.85	30.75	-3	7,466	-0.04%
2019/12/23	1	31.10	0	0.00	30.75	1	7,493	0.01%
2019/12/20	2	31.40	0	0.00	31.05	2	7,472	0.03%
2019/12/19	6	30.94	2	31.05	31.20	4	7,447	0.05%
2019/12/18	1	31.00	2	31.15	31.10	-1	7,423	-0.01%
2019/12/17	4	30.95	0	0.00	30.95	4	7,381	0.05%
2019/12/16	14	30.78	4.3	30.59	31.00	9.7	7,349	0.13%
2019/12/13	6	30.31	0	0.00	30.20	6	7,288	0.08%
2019/12/12	6	30.30	10	30.40	30.20	-4	7,172	-0.06%
2019/12/10	3	31.45	2	31.80	31.45	1	6,910	0.01%
2019/12/09	8	31.36	0	0.00	31.35	8	6,856	0.12%
2019/12/06	0	0.00	1	31.85	31.75	-1	6,905	-0.01%
2019/12/05	0	0.00	2	32.30	31.90	-2	6,892	-0.03%
2019/12/04	2	31.65	0	0.00	31.90	2	6,846	0.03%
2019/12/02	7	31.84	1	31.75	31.30	6	6,883	0.09%
2019/11/28	1	33.05	0	0.00	32.70	1	6,789	0.01%
2019/11/27	0	0.00	1	33.15	33.15	-1	6,741	-0.01%
2019/11/26	17	32.94	0	0.00	32.60	17	6,676	0.25%
2019/11/25	0	0.00	20	33.10	32.60	-20	6,607	-0.30%
2019/11/22	6	32.61	2	33.05	32.55	4	6,450	0.06%
2019/11/21	1	31.20	0	0.00	32.05	1	6,166	0.02%
2019/11/20	0	0.00	10	31.85	31.50	-10	6,381	-0.16%
2019/11/19	0	0.00	1	32.50	32.00	-1	6,753	-0.01%
2019/11/15	1	31.85	1	32.45	31.85	0	6,786	0.00%
2019/11/13	1	31.80	0	0.00	31.80	1	6,794	0.01%
2019/11/12	1	32.55	0	0.00	32.55	1	6,786	0.01%
2019/11/08	2	32.50	0	0.00	32.85	2	6,584	0.03%
2019/11/07	0	0.00	10	31.65	31.75	-10	6,266	-0.16%
2019/11/06	0	0.00	7	31.88	32.15	-7	6,253	-0.11%
2019/11/04	31	31.64	26	31.78	32.05	5	5,941	0.08%
2019/11/01	4	29.66	2	29.55	29.70	2	5,705	0.04%
2019/10/30	2	30.13	0	0.00	30.00	2	5,678	0.04%
2019/10/29	11	30.64	0	0.00	30.50	11	5,603	0.20%
2019/10/25	1	31.55	0	0.00	31.55	1	5,527	0.02%
2019/10/23	14	31.72	15	31.63	31.50	-1	5,547	-0.02%
2019/10/22	22	32.04	1	32.10	32.00	21	5,538	0.38%
2019/10/21	0	0.00	1	31.75	32.05	-1	5,473	-0.02%
2019/10/18	0	0.00	1	31.40	31.35	-1	5,387	-0.02%
2019/10/17	5	31.15	0	0.00	31.35	5	5,366	0.09%
2019/10/16	4	30.98	2	30.95	30.85	2	5,349	0.04%
2019/10/15	11	30.98	2	31.48	30.90	9	5,293	0.17%
2019/10/14	0	0.00	1	30.95	31.00	-1	5,017	-0.02%
2019/10/09	0	0.00	5	30.25	30.70	-5	4,732	-0.11%
2019/10/07	0	0.00	3	30.48	30.90	-3	4,709	-0.06%
2019/10/03	15	30.12	15	30.29	30.10	0	4,570	0.00%
2019/10/02	1	28.10	1	28.70	29.40	0	4,302	0.00%
2019/09/10	4	28.51	1	28.65	29.00	3	4,647	0.06%
2019/09/06	0	0.00	5	29.50	29.40	-5	4,527	-0.11%
2019/09/05	0	0.00	2	29.25	29.20	-2	4,627	-0.04%
2019/09/04	0	0.00	1	28.90	29.35	-1	4,608	-0.02%
2019/08/30	0	0.00	1	28.25	27.90	-1	4,556	-0.02%
2019/08/28	1	28.10	0	0.00	28.05	1	4,513	0.02%
2019/08/27	6	28.58	2	28.65	28.00	4	4,599	0.09%
2019/08/26	4	28.20	0	0.00	28.10	4	4,548	0.09%
2019/08/23	4	30.41	0	0.00	30.30	4	4,475	0.09%
2019/08/22	7	31.61	0	0.00	30.80	7	4,316	0.16%
2019/08/20	20	33.78	2	33.75	33.60	18	3,970	0.45%
2019/08/19	6	33.70	1	33.75	33.85	5	3,993	0.13%
2019/08/16	0	0.00	4	32.70	32.80	-4	4,127	-0.10%
2019/08/15	3	32.90	0	0.00	32.50	3	4,190	0.07%
2019/08/13	0	0.00	2	31.90	32.35	-2	4,226	-0.05%
2019/08/08	1	31.90	0	0.00	32.00	1	4,308	0.02%
2019/08/07	6	32.00	0	0.00	31.60	6	4,338	0.14%
2019/07/30	3	34.05	0	0.00	34.00	3	4,598	0.07%
2019/07/29	1	34.50	6	34.71	34.50	-5	4,631	-0.11%
2019/07/26	1	34.85	11	34.90	34.75	-10	4,692	-0.21%
2019/07/25	1	34.85	6	35.13	34.85	-5	4,719	-0.11%
2019/07/24	0	0.00	61	34.88	35.35	-61	4,741	-1.29%
2019/07/22	14	34.77	1	35.00	34.80	13	4,803	0.27%
2019/07/18	10	34.70	0	0.00	34.60	10	4,903	0.20%
2019/07/16	11	35.20	0	0.00	35.20	11	5,080	0.22%
2019/07/15	0	0.00	1	35.40	35.35	-1	5,215	-0.02%
2019/07/12	40	35.18	0	0.00	35.25	40	5,313	0.75%
2019/07/11	0	0.00	9	34.68	34.65	-9	5,449	-0.17%
2019/07/10	3	34.25	0	0.00	34.10	3	5,479	0.05%
2019/07/09	0	0.00	10	33.65	33.70	-10	5,638	-0.18%
2019/07/08	0	0.00	1	34.40	34.30	-1	5,725	-0.02%
2019/07/04	0	0.00	5	34.50	34.60	-5	6,265	-0.08%
2019/07/02	5	34.05	1	34.10	33.95	4	6,845	0.06%
2019/07/01	0	0.00	2	33.83	34.05	-2	6,896	-0.03%
2019/06/26	1	32.85	0	0.00	33.15	1	7,213	0.01%
2019/06/24	1	33.80	0	0.00	33.75	1	7,343	0.01%
2019/06/21	0	0.00	1	34.35	33.60	-1	7,380	-0.01%
2019/06/20	0	0.00	21	33.39	33.70	-21	7,327	-0.29%
2019/06/13	20	32.85	0	0.00	32.65	20	7,961	0.25%
2019/06/12	0	0.00	1	32.10	32.30	-1	7,865	-0.01%
2019/06/11	5	32.05	0	0.00	31.70	5	7,877	0.06%
2019/06/10	5	31.50	1	31.40	31.55	4	8,020	0.05%
2019/06/06	1	30.90	0	0.00	30.85	1	8,259	0.01%
2019/06/05	0	0.00	1	31.80	31.30	-1	8,334	-0.01%
2019/06/03	2	31.13	0	0.00	31.05	2	8,323	0.02%
2019/05/30	10	31.95	10	32.00	31.95	0	8,176	0.00%
2019/05/29	45	32.73	45	32.91	32.70	0	8,135	0.00%
2019/05/28	0	0.00	1	31.30	31.10	-1	8,068	-0.01%
2019/05/27	2	30.00	0	0.00	30.95	2	8,098	0.02%
2019/05/24	2	30.65	0	0.00	30.25	2	8,087	0.02%
2019/05/23	1	30.95	0	0.00	30.80	1	8,036	0.01%
2019/05/22	1	32.90	2	32.05	32.05	-1	7,867	-0.01%
2019/05/17	0	0.00	4	34.50	34.50	-4	7,864	-0.05%
2019/05/15	6	33.20	0	0.00	33.50	6	7,953	0.08%
2019/05/14	6	32.22	0	0.00	32.60	6	7,996	0.08%
2019/05/13	0	0.00	10	33.45	33.00	-10	7,903	-0.13%
2019/05/09	2	35.75	25	35.35	35.05	-23	7,883	-0.29%
2019/05/06	0	0.00	7	37.10	36.70	-7	8,284	-0.08%
2019/05/03	7	38.00	0	0.00	37.90	7	8,241	0.08%
2019/05/02	0	0.00	5	37.05	37.40	-5	8,187	-0.06%
2019/04/30	0	0.00	2	36.75	36.95	-2	8,159	-0.02%
2019/04/29	2	36.20	0	0.00	36.25	2	8,146	0.02%
2019/04/25	0	0.00	3	38.20	37.85	-3	8,169	-0.04%
2019/04/23	0	0.00	3	37.30	37.80	-3	8,109	-0.04%
2019/04/22	10	37.85	5	37.85	37.80	5	8,045	0.06%
2019/04/19	5	37.90	1	38.00	38.35	4	8,029	0.05%
2019/04/18	0	0.00	13	37.35	37.35	-13	7,983	-0.16%
2019/04/17	10	37.60	12	38.33	37.50	-2	7,919	-0.03%
2019/04/16	2	37.50	3	37.68	37.35	-1	7,788	-0.01%
2019/04/15	5	36.85	5	37.15	37.15	0	7,682	0.00%
2019/04/12	10	36.14	0	0.00	36.30	10	7,588	0.13%
2019/04/11	4	37.11	0	0.00	36.20	4	7,488	0.05%
2019/04/10	2	37.50	3	37.90	37.25	-1	7,275	-0.01%
2019/04/09	4	36.55	3	37.22	37.20	1	6,956	0.01%
2019/04/08	3	34.77	1	35.50	35.95	2	6,570	0.03%
2019/04/01	0	0.00	1	34.35	33.95	-1	6,285	-0.02%
2019/03/28	10	33.99	0	0.00	34.60	10	6,093	0.16%
2019/03/27	0	0.00	1	33.60	33.65	-1	6,233	-0.02%
2019/03/22	2	34.43	4	34.55	33.80	-2	6,338	-0.03%
2019/03/21	1	35.80	4	36.20	35.10	-3	6,491	-0.05%
2019/03/20	4	34.39	0	0.00	34.55	4	7,202	0.06%
2019/03/14	0	0.00	4	33.65	33.60	-4	7,304	-0.05%
2019/03/13	0	0.00	2	34.10	34.05	-2	7,331	-0.03%
2019/03/12	0	0.00	4	34.60	34.70	-4	7,213	-0.06%
2019/03/11	3	33.02	1	32.85	33.55	2	7,122	0.03%
2019/03/08	1	32.05	0	0.00	32.35	1	7,322	0.01%
2019/03/07	2	32.70	1	32.85	32.60	1	7,370	0.01%
2019/03/06	1	32.50	1	32.65	32.60	0	7,460	0.00%
2019/03/04	0	0.00	1	33.00	32.70	-1	7,753	-0.01%
2019/02/26	1	32.20	0	0.00	32.20	1	8,037	0.01%
2019/02/25	1	33.25	2	33.20	33.15	-1	8,041	-0.01%
2019/02/20	2	33.60	1	33.45	33.10	1	8,506	0.01%
2019/02/19	0	0.00	1	32.75	33.00	-1	8,725	-0.01%
2019/02/18	0	0.00	17	31.91	32.00	-17	8,776	-0.19%
2019/02/15	2	33.00	0	0.00	32.45	2	8,974	0.02%
2019/02/14	4	33.25	0	0.00	32.95	4	9,148	0.04%
2019/02/13	0	0.00	1	32.95	33.00	-1	9,185	-0.01%
2019/02/12	0	0.00	2	32.45	32.40	-2	9,372	-0.02%
2019/02/11	0	0.00	6	32.71	32.60	-6	9,569	-0.06%
2019/01/29	17	32.35	10	32.41	32.45	7	9,548	0.07%
2019/01/28	0	0.00	1	32.10	32.10	-1	9,420	-0.01%
2019/01/25	0	0.00	1	30.50	30.80	-1	9,325	-0.01%
2019/01/24	0	0.00	2	30.05	29.90	-2	9,306	-0.02%
2019/01/23	0	0.00	1	29.75	29.85	-1	9,333	-0.01%
2019/01/22	1	29.55	0	0.00	29.40	1	9,377	0.01%
2019/01/18	1	29.00	1	29.55	29.55	0	9,444	0.00%
2019/01/16	1	30.00	0	0.00	29.85	1	9,492	0.01%
2019/01/15	1	30.20	0	0.00	30.30	1	9,452	0.01%
2019/01/11	3	29.83	1	29.60	29.55	2	9,515	0.02%
2019/01/10	0	0.00	1	30.95	30.70	-1	9,456	-0.01%
2019/01/09	1	30.15	1	30.30	30.55	0	9,464	0.00%
2019/01/08	6	30.13	0	0.00	29.80	6	9,483	0.06%
2019/01/02	10	30.20	0	0.00	30.25	10	9,698	0.10%
2018/12/27	21	31.40	1	30.75	30.25	20	9,932	0.20%
2018/12/26	0	0.00	1	30.70	30.25	-1	9,965	-0.01%
2018/12/24	0	0.00	1	30.30	30.30	-1	10,397	-0.01%
2018/12/21	1	29.30	0	0.00	30.50	1	10,443	0.01%
2018/12/20	2	30.90	1	30.80	29.70	1	10,349	0.01%
2018/12/19	1	32.15	0	0.00	31.85	1	10,170	0.01%
2018/12/18	1	31.90	0	0.00	31.90	1	10,041	0.01%
2018/12/14	1	32.15	12	32.49	31.85	-11	10,062	-0.11%
2018/12/13	272	35.64	343	35.62	33.50	-71	9,881	-0.72%	大買/大賣/
2018/12/11	0	0.00	2	31.85	32.00	-2	8,820	-0.02%
2018/12/10	6	30.78	0	0.00	30.70	6	8,730	0.07%
2018/12/07	4	31.51	0	0.00	31.80	4	8,751	0.05%
2018/12/06	0	0.00	4	31.24	31.70	-4	8,775	-0.05%
2018/12/05	3	33.05	0	0.00	32.70	3	8,855	0.03%
2018/12/04	23	33.61	0	0.00	33.45	23	8,873	0.26%
2018/12/03	0	0.00	1	33.35	33.50	-1	8,805	-0.01%
2018/11/30	10	31.83	1	32.05	31.70	9	8,545	0.11%
2018/11/29	1	31.70	0	0.00	31.50	1	8,644	0.01%
2018/11/28	2	31.90	8	32.03	31.80	-6	8,697	-0.07%
2018/11/27	10	32.21	0	0.00	32.40	10	8,626	0.12%
2018/11/26	10	30.80	20	30.10	31.45	-10	8,659	-0.12%
2018/11/23	21	30.14	0	0.00	29.85	21	8,610	0.24%
2018/11/22	0	0.00	5	31.80	31.50	-5	8,498	-0.06%
2018/11/20	0	0.00	2	31.45	31.60	-2	8,677	-0.02%
2018/11/19	10	32.45	2	32.20	32.00	8	8,643	0.09%
2018/11/16	4	31.70	20	32.05	32.00	-16	8,521	-0.19%
2018/11/14	0	0.00	20	30.20	30.40	-20	8,442	-0.24%
2018/11/13	20	28.85	0	0.00	29.30	20	8,313	0.24%
2018/11/12	0	0.00	2	29.10	28.20	-2	8,185	-0.02%
2018/11/09	0	0.00	21	27.61	28.30	-21	8,118	-0.26%
2018/11/08	150	27.90	130	27.90	27.90	20	8,008	0.25%	大買/大賣/
2018/11/07	0	0.00	1	25.40	25.40	-1	7,820	-0.01%
2018/11/06	0	0.00	1	24.95	24.95	-1	7,996	-0.01%
2018/10/31	0	0.00	10	24.20	24.40	-10	7,903	-0.13%
2018/10/30	0	0.00	6	23.15	23.50	-6	7,954	-0.08%
2018/10/29	2	22.25	2	22.65	22.95	0	8,015	0.00%
2018/10/26	1	22.15	1	23.05	22.55	0	8,112	0.00%
2018/10/25	2	22.83	0	0.00	22.45	2	8,115	0.02%
2018/10/23	1	24.15	2	24.10	23.85	-1	8,147	-0.01%
2018/10/22	0	0.00	1	24.25	24.40	-1	8,349	-0.01%
2018/10/19	10	23.60	0	0.00	23.90	10	8,859	0.11%
2018/10/17	2	24.35	2	25.25	23.70	0	8,998	0.00%
2018/10/16	1	24.55	0	0.00	24.50	1	8,949	0.01%
2018/10/11	3	23.60	0	0.00	23.60	3	9,310	0.03%
2018/10/09	1	26.20	0	0.00	26.20	1	9,330	0.01%
2018/10/08	1	26.50	3	26.50	26.65	-2	9,758	-0.02%
2018/10/03	2	28.15	1	28.25	28.20	1	11,209	0.01%
2018/10/02	5	31.08	0	0.00	28.95	5	11,130	0.04%
2018/10/01	1	31.60	0	0.00	31.50	1	10,872	0.01%
2018/09/28	1	31.70	0	0.00	31.30	1	10,923	0.01%
2018/09/27	1	31.80	0	0.00	31.80	1	10,889	0.01%
2018/09/26	1	31.55	2	32.10	32.05	-1	10,852	-0.01%
2018/09/21	1	31.15	0	0.00	31.05	1	10,816	0.01%
2018/09/20	2	31.60	2	31.45	31.55	0	10,780	0.00%
2018/09/19	0	0.00	19	31.91	31.30	-19	10,761	-0.18%
2018/09/18	1	32.10	0	0.00	32.00	1	10,667	0.01%
2018/09/17	0	0.00	1	32.00	32.00	-1	10,634	-0.01%
2018/09/14	0	0.00	2	31.88	32.50	-2	10,701	-0.02%
2018/09/12	3	31.25	0	0.00	31.00	3	10,627	0.03%
2018/09/11	7	31.70	0	0.00	31.95	7	10,650	0.07%
2018/09/07	3	33.78	2	34.15	33.30	1	10,656	0.01%
2018/09/06	1	34.75	0	0.00	34.50	1	10,654	0.01%
2018/09/05	0	0.00	2	33.80	34.50	-2	10,714	-0.02%
2018/09/04	11	35.29	0	0.00	36.00	11	10,692	0.10%
2018/09/03	28	36.34	0	0.00	35.80	28	10,587	0.26%
2018/08/31	11	37.00	1	37.15	36.70	10	10,639	0.09%
2018/08/30	0	0.00	1	36.05	36.20	-1	10,625	-0.01%
2018/08/29	21	35.96	0	0.00	35.70	21	10,814	0.19%
2018/08/28	1	34.90	2	35.58	35.50	-1	10,829	-0.01%
2018/08/27	3	35.63	1	35.40	35.15	2	10,920	0.02%
2018/08/23	1	33.80	0	0.00	34.10	1	10,966	0.01%
2018/08/22	1	34.35	0	0.00	33.75	1	10,906	0.01%
2018/08/21	1	34.85	3	34.90	35.40	-2	11,046	-0.02%
2018/08/20	12	35.63	10	35.30	34.50	2	11,315	0.02%
2018/08/17	2	36.55	2	36.40	36.00	0	11,326	0.00%
2018/08/16	0	0.00	1	37.30	36.65	-1	11,348	-0.01%
2018/08/15	3	37.83	23	38.00	37.90	-20	11,589	-0.17%
2018/08/14	11	35.78	0	0.00	36.85	11	12,134	0.09%
2018/08/13	1	35.00	12	35.93	35.50	-11	12,287	-0.09%
2018/08/10	2	37.70	0	0.00	37.55	2	12,187	0.02%
2018/08/09	2	39.15	1	39.20	38.60	1	12,281	0.01%
2018/08/08	1	38.60	0	0.00	38.60	1	12,387	0.01%
2018/08/03	0	0.00	3	39.40	39.00	-3	12,550	-0.02%
2018/08/02	13	37.77	6	38.61	37.65	7	12,638	0.06%
2018/08/01	7	39.45	26	39.35	39.10	-19	12,681	-0.15%
2018/07/31	6	39.24	3	39.25	39.25	3	12,843	0.02%
2018/07/30	23	39.80	0	0.00	38.85	23	13,019	0.18%
2018/07/27	0	0.00	1	40.45	40.05	-1	12,973	-0.01%
2018/07/26	81	40.31	83	40.36	40.70	-2	12,803	-0.02%
2018/07/24	5	37.80	1	38.05	38.30	4	12,307	0.03%
2018/07/20	1	38.75	4	38.20	38.35	-3	12,460	-0.02%
2018/07/19	0	0.00	5	37.80	37.15	-5	12,298	-0.04%
2018/07/18	0	0.00	10	38.60	37.80	-10	12,405	-0.08%
2018/07/17	0	0.00	30	38.55	38.90	-30	12,362	-0.24%
2018/07/16	37	38.78	5	39.02	38.65	32	12,343	0.26%
2018/07/13	5	38.20	0	0.00	37.05	5	11,991	0.04%
2018/07/12	11	37.74	10	37.62	37.55	1	11,975	0.01%
2018/07/11	89	36.87	96	36.97	37.15	-7	11,380	-0.06%
2018/07/10	30	33.58	30	33.78	33.80	0	10,879	0.00%
2018/07/09	0	0.00	1	31.25	31.25	-1	10,996	-0.01%
2018/07/06	23	31.68	0	0.00	31.20	23	11,464	0.20%
2018/07/04	5	32.27	0	0.00	32.70	5	12,447	0.04%
2018/07/03	1	32.10	0	0.00	32.10	1	13,006	0.01%
2018/06/25	0	0.00	1	33.90	33.80	-1	13,903	-0.01%
2018/06/20	1	32.65	0	0.00	32.60	1	14,114	0.01%
2018/06/19	10	33.90	0	0.00	33.75	10	14,119	0.07%
2018/06/12	3	35.92	0	0.00	35.45	3	14,084	0.02%
2018/06/11	5	35.85	1	35.95	35.40	4	13,952	0.03%
2018/06/08	0	0.00	4	35.60	35.85	-4	13,940	-0.03%
2018/06/07	2	35.20	2	35.23	35.20	0	13,820	0.00%
2018/06/06	1	35.85	0	0.00	35.70	1	13,746	0.01%
2018/06/01	3	35.85	1	36.00	36.20	2	13,373	0.01%
2018/05/31	1	34.95	2	34.85	34.25	-1	13,216	-0.01%
2018/05/30	1	34.75	1	34.30	34.40	0	13,214	0.00%
2018/05/29	2	35.85	0	0.00	35.20	2	13,382	0.01%
2018/05/28	15	34.92	15	34.92	34.90	0	13,185	0.00%
2018/05/25	2	33.15	1	33.10	33.10	1	12,886	0.01%
2018/05/24	0	0.00	10	33.80	34.00	-10	12,837	-0.08%
2018/05/23	11	34.37	0	0.00	34.05	11	12,805	0.09%
2018/05/22	40	34.60	45	34.64	35.20	-5	12,626	-0.04%
2018/05/21	0	0.00	12	31.69	32.00	-12	12,098	-0.10%
2018/05/18	3	30.95	12	31.31	30.60	-9	11,960	-0.08%
2018/05/17	3	30.83	0	0.00	30.85	3	11,992	0.03%
2018/05/16	10	31.90	0	0.00	31.50	10	12,003	0.08%
2018/05/10	0	0.00	1	32.05	32.20	-1	12,735	-0.01%
2018/05/08	1	31.15	0	0.00	31.55	1	14,501	0.01%
2018/05/07	130	31.72	120	31.64	31.20	10	14,808	0.07%	大買/大賣/
2018/05/02	0	0.00	2	33.40	33.00	-2	14,712	-0.01%
2018/04/30	1	33.05	2	32.95	33.05	-1	14,683	-0.01%
2018/04/27	1	32.50	1	32.80	32.30	0	14,913	0.00%
2018/04/26	1	33.85	0	0.00	32.00	1	15,227	0.01%
2018/04/25	2	34.00	4	34.75	34.50	-2	15,131	-0.01%
2018/04/24	2	34.73	23	34.55	34.00	-21	15,052	-0.14%
2018/04/23	1	33.60	0	0.00	33.60	1	14,844	0.01%
2018/04/19	3	35.20	3	35.12	35.00	0	14,655	0.00%
2018/04/18	1	34.80	1	34.75	34.70	0	14,658	0.00%
2018/04/17	2	35.80	2	35.95	35.50	0	14,648	0.00%
2018/04/16	24	36.82	15	36.86	37.60	9	14,689	0.06%
2018/04/13	21	36.19	1	36.30	36.30	20	14,611	0.14%
2018/04/12	27	36.71	8	36.44	36.20	19	14,567	0.13%
2018/04/11	3	37.05	0	0.00	35.30	3	14,156	0.02%
2018/04/10	4	38.38	0	0.00	38.20	4	13,821	0.03%
2018/04/09	9	42.84	0	0.00	40.50	9	13,502	0.07%
2018/04/03	11	46.23	1	48.00	45.00	10	13,180	0.08%
2018/04/02	12	49.34	0	0.00	48.95	12	12,886	0.09%
2018/03/31	1	50.10	1	50.50	49.80	0	12,835	0.00%
2018/03/30	1	47.50	10	50.21	50.00	-9	12,756	-0.07%
2018/03/29	1	48.75	1	48.70	48.25	0	12,456	0.00%
2018/03/28	0	0.00	1	49.20	48.90	-1	12,459	-0.01%
2018/03/27	1	49.85	5	49.48	49.85	-4	12,570	-0.03%
2018/03/26	0	0.00	2	47.78	48.40	-2	12,396	-0.02%
2018/03/23	3	47.03	0	0.00	47.00	3	12,330	0.02%
2018/03/22	2	48.90	1	48.30	48.55	1	12,284	0.01%
2018/03/21	1	49.00	0	0.00	48.50	1	12,226	0.01%
2018/03/20	0	0.00	1	47.05	47.60	-1	12,144	-0.01%
2018/03/16	0	0.00	1	46.70	47.10	-1	12,420	-0.01%
2018/03/13	1	45.75	0	0.00	46.00	1	12,882	0.01%
2018/03/09	1	45.65	4	45.40	45.95	-3	13,279	-0.02%
2018/03/08	1	44.80	4	44.96	44.60	-3	13,215	-0.02%
2018/03/07	4	44.65	0	0.00	44.15	4	13,213	0.03%
2018/03/06	2	44.70	4	45.08	45.50	-2	13,345	-0.01%
2018/03/05	4	44.85	0	0.00	44.30	4	13,349	0.03%
2018/03/02	2	44.50	0	0.00	44.55	2	13,462	0.01%
2018/03/01	4	46.53	4	46.44	46.10	0	13,309	0.00%
2018/02/26	2	48.08	0	0.00	47.60	2	13,472	0.01%
2018/02/23	0	0.00	20	48.00	47.80	-20	13,931	-0.14%
2018/02/22	21	48.20	0	0.00	48.10	21	14,128	0.15%
2018/02/21	0	0.00	1	47.90	50.50	-1	14,260	-0.01%
2018/02/09	0	0.00	21	45.94	46.50	-21	15,312	-0.14%
2018/02/07	0	0.00	16	48.97	49.00	-16	17,249	-0.09%
2018/02/06	16	45.52	4	46.95	46.50	12	17,155	0.07%
2018/02/05	8	48.44	1	48.40	48.50	7	16,883	0.04%
2018/02/02	5	49.96	3	50.73	49.70	2	16,783	0.01%
2018/02/01	12	52.20	1	54.50	51.40	11	16,594	0.07%
2018/01/31	123	56.14	102	56.62	53.10	21	16,249	0.13%	大買/大賣/
2018/01/30	27	53.84	35	53.33	53.10	-8	14,707	-0.05%
2018/01/29	1	51.50	35	52.13	51.50	-34	14,188	-0.24%
2018/01/26	0	0.00	3	49.97	49.85	-3	14,070	-0.02%
2018/01/25	30	50.07	0	0.00	49.50	30	14,094	0.21%
2018/01/23	8	51.80	0	0.00	50.30	8	14,143	0.06%
2018/01/22	5	51.76	2	52.25	53.40	3	13,899	0.02%
2018/01/19	0	0.00	30	48.31	48.80	-30	13,640	-0.22%
2018/01/18	30	47.18	0	0.00	47.35	30	13,612	0.22%
2018/01/17	0	0.00	20	49.05	48.30	-20	13,689	-0.15%
2018/01/16	20	48.10	0	0.00	48.15	20	13,914	0.14%
2018/01/15	0	0.00	1	48.75	48.60	-1	13,971	-0.01%
2018/01/12	1	49.90	1	50.50	49.95	0	13,983	0.00%
2018/01/11	2	49.60	2	50.45	49.45	0	13,887	0.00%
2018/01/10	0	0.00	2	48.75	49.40	-2	13,737	-0.01%
2018/01/09	2	46.58	1	46.95	46.90	1	13,549	0.01%
2018/01/08	0	0.00	6	47.26	47.50	-6	13,458	-0.04%
2018/01/05	0	0.00	6	46.10	46.30	-6	13,568	-0.04%
2018/01/04	5	45.95	1	46.70	45.80	4	13,668	0.03%
2018/01/03	1	46.00	22	45.05	46.35	-21	13,721	-0.15%
2018/01/02	22	45.60	0	0.00	45.55	22	13,633	0.16%