元太 (8069)-第一金-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(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－第一金-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

第一金-台中券商分點個股進出
第一金-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
2024/05/06	1.2	218.07	0	0.00	218.00	1.2	7,669	0.01%
2024/05/03	0.1	218.50	1	218.50	217.50	-0.9	8,148	-0.01%
2024/05/02	1	219.50	1	216.50	216.00	0	8,247	0.00%
2024/04/30	1	214.00	0	0.00	210.00	1	8,213	0.01%
2024/04/26	1.5	225.93	0	0.00	227.50	1.5	8,103	0.02%
2024/04/25	1	222.00	1	215.50	216.50	0	8,015	0.00%
2024/04/24	0.1	213.50	0	0.00	209.00	0.1	7,906	0.00%
2024/04/22	0.3	205.50	0	0.00	207.00	0.3	7,885	0.00%
2024/04/19	2	218.25	0.4	223.33	215.00	1.7	7,795	0.02%
2024/04/18	1	227.00	1	226.00	225.50	0	7,695	0.00%
2024/04/17	4	232.38	0	0.00	229.00	4	7,574	0.05%
2024/04/15	5	244.00	4.3	242.12	241.00	0.8	7,467	0.01%
2024/04/12	1	242.50	1	242.50	245.00	0	7,483	0.00%
2024/04/10	0	0.00	4	237.75	240.00	-4	7,391	-0.05%
2024/04/09	1	228.00	0	0.00	231.00	1	7,358	0.01%
2024/04/08	0	0.00	1	234.00	232.00	-1	7,348	-0.01%
2024/04/03	1	225.50	0	0.00	227.00	1	7,334	0.01%
2024/04/02	0	0.00	0	229.00	230.00	0	7,325	0.00%
2024/03/28	0	0.00	1	229.00	227.00	-1	7,624	-0.01%
2024/03/27	2	228.26	0	0.00	228.00	2	7,924	0.03%
2024/03/26	1	231.00	0	0.00	229.50	1	7,926	0.01%
2024/03/20	0	240.50	0	0.00	238.50	0	7,913	0.00%
2024/03/18	0.1	242.50	0	0.00	244.50	0.1	7,934	0.00%
2024/03/15	0.2	234.68	0	0.00	234.00	0.2	7,914	0.00%
2024/03/14	1	235.00	1	233.00	235.50	0	7,900	0.00%
2024/03/13	0	232.00	0	0.00	230.50	0	7,846	0.00%
2024/03/12	1.3	237.44	2	238.00	236.00	-0.7	7,793	-0.01%
2024/03/11	2.1	227.97	3	227.83	229.50	-0.9	7,722	-0.01%
2024/03/08	2	229.00	0.7	221.85	222.50	1.4	7,635	0.02%
2024/03/07	0	239.50	0	0.00	240.00	0	7,314	0.00%
2024/03/06	1.3	242.38	2	243.50	241.00	-0.7	7,264	-0.01%
2024/03/05	1.2	243.25	0	0.00	241.00	1.2	7,259	0.02%
2024/03/04	0	250.00	0.2	247.00	246.50	-0.2	7,191	0.00%
2024/03/01	1.5	248.33	2.7	246.38	253.00	-1.2	7,109	-0.02%
2024/02/29	5.2	239.84	7.3	239.92	246.00	-2.2	6,948	-0.03%
2024/02/27	0.3	230.69	1.1	227.86	230.00	-0.8	6,664	-0.01%
2024/02/26	0	222.50	3	225.33	223.50	-3	6,590	-0.05%
2024/02/23	2	232.00	0	0.00	231.50	2	6,505	0.03%
2024/02/22	1	229.00	1	233.00	233.00	0	6,498	0.00%
2024/02/21	0	0.00	1	230.00	232.00	-1	6,489	-0.02%
2024/02/19	0	0.00	0	222.00	223.00	0	6,536	0.00%
2024/02/16	0	0.00	1.1	226.95	226.00	-1.1	6,577	-0.02%
2024/02/15	1	225.00	2	226.75	229.00	-1	6,481	-0.02%
2024/02/05	0	0.00	1.1	217.45	217.00	-1.1	6,278	-0.02%
2024/02/02	0	0.00	6	216.17	214.00	-6	6,223	-0.10%
2024/02/01	7	215.14	3	213.33	213.50	4	6,168	0.06%
2024/01/31	1	212.50	2.7	209.26	208.00	-1.7	6,050	-0.03%
2024/01/30	2	212.50	2	211.25	212.00	0	5,985	0.00%
2024/01/29	15	215.40	11	211.27	216.00	4	5,987	0.07%
2024/01/26	2	217.00	6.5	214.47	217.00	-4.5	5,799	-0.08%
2024/01/25	0	0.00	22.1	199.48	200.50	-22.1	5,280	-0.42%
2024/01/24	0.1	193.00	1	196.58	193.50	-1	5,127	-0.02%
2024/01/23	0	0.00	0.2	194.37	195.50	-0.2	5,071	0.00%
2024/01/19	0.1	187.50	0	0.00	187.00	0.1	4,987	0.00%
2024/01/16	0	183.50	0	0.00	186.00	0	4,946	0.00%
2024/01/15	1	187.00	0	0.00	187.00	1	5,088	0.02%
2024/01/08	2	196.75	1	192.00	192.00	1	5,267	0.02%
2024/01/04	1.2	188.83	0	0.00	188.00	1.2	5,308	0.02%
2024/01/03	0	0.00	2	189.25	189.50	-2	5,427	-0.04%
2024/01/02	1	194.00	1	194.50	195.00	0	5,495	0.00%
2023/12/29	2.3	197.30	1.2	197.76	197.00	1.1	5,531	0.02%
2023/12/28	2.2	200.00	0	0.00	201.50	2.2	5,510	0.04%
2023/12/27	2	201.50	21	201.33	203.00	-19	5,510	-0.35%
2023/12/26	1	194.57	1	193.50	193.50	0	5,340	0.00%
2023/12/25	1	199.49	2	198.50	197.00	-1	5,297	-0.02%
2023/12/22	15	196.23	6	194.33	197.00	9	5,205	0.17%
2023/12/21	5	181.30	5	181.60	182.00	0	4,892	0.00%
2023/12/20	0	0.00	1	181.00	181.00	-1	4,888	-0.02%
2023/12/19	9.5	178.47	0	0.00	177.00	9.5	4,911	0.19%
2023/12/18	2	179.00	0	0.00	178.50	2	4,963	0.04%
2023/12/15	1	181.00	0	0.00	180.00	1	5,028	0.02%
2023/12/14	1	181.00	1	180.50	181.00	0	4,950	0.00%
2023/12/13	1	176.50	1	176.50	176.50	0	4,892	0.00%
2023/12/12	0	176.00	0	0.00	174.50	0	4,944	0.00%
2023/12/11	0	177.00	0	0.00	176.00	0	4,983	0.00%
2023/12/08	1	181.00	1	179.50	178.50	0	5,027	0.00%
2023/12/07	1.3	180.17	1	178.00	180.50	0.3	5,225	0.01%
2023/12/06	2	177.50	1	177.50	178.00	1	5,273	0.02%
2023/12/05	1	179.01	1	180.50	179.00	0	5,321	0.00%
2023/12/04	1	183.00	1	182.00	181.00	0	5,328	0.00%
2023/12/01	2	181.00	1	182.50	180.50	1	5,345	0.02%
2023/11/30	1	180.00	2	179.75	183.00	-1	5,332	-0.02%
2023/11/29	2	178.00	1	179.00	178.50	1	5,283	0.02%
2023/11/27	1	174.00	1.3	175.27	173.50	-0.3	5,373	-0.01%
2023/11/24	2	177.00	2	177.00	175.50	0	5,422	0.00%
2023/11/22	2	177.25	2	176.50	177.50	0	5,418	0.00%
2023/11/21	1	176.50	1	178.00	176.00	0	5,460	0.00%
2023/11/20	1.1	178.00	1	179.50	177.50	0.1	5,505	0.00%
2023/11/17	1.1	179.57	3	180.17	181.00	-1.9	5,543	-0.04%
2023/11/16	1	179.00	3	180.00	180.50	-2	5,583	-0.04%
2023/11/15	0.1	180.00	1	180.00	180.00	-0.9	5,481	-0.02%
2023/11/10	0	173.50	1	174.00	173.50	-1	6,445	-0.02%
2023/11/07	0.1	172.00	0	0.00	168.50	0.1	6,755	0.00%
2023/11/03	0	0.00	1	174.00	173.50	-1	6,673	-0.01%
2023/10/27	2	169.00	0	0.00	169.50	2	7,071	0.03%
2023/10/26	4	168.25	1	170.00	167.00	3	7,216	0.04%
2023/10/25	0	171.50	0	0.00	173.00	0	7,299	0.00%
2023/10/24	1	166.54	0	0.00	170.00	1	7,342	0.01%
2023/10/23	0	168.00	1	168.00	168.00	-1	7,307	-0.01%
2023/10/20	3.1	174.16	1	177.50	173.00	2.1	7,205	0.03%
2023/10/19	3	178.17	1	180.50	178.50	2	7,130	0.03%
2023/10/18	1	180.50	3	179.67	180.00	-2	7,122	-0.03%
2023/10/17	1	180.50	1	179.00	178.50	0	7,183	0.00%
2023/10/13	0	185.00	0	0.00	183.50	0	7,266	0.00%
2023/10/12	1.2	182.08	2	182.25	185.00	-0.8	7,245	-0.01%
2023/10/11	2	179.50	1	179.00	181.00	1	7,233	0.01%
2023/10/06	1	186.45	1	184.50	182.00	0	7,202	0.00%
2023/10/05	1	179.51	2	180.75	182.50	-1	7,158	-0.01%
2023/10/04	0	178.37	0	0.00	178.00	0	7,171	0.00%
2023/10/03	1	181.00	1	180.00	179.50	0	7,188	0.00%
2023/10/02	0	182.00	1	180.50	181.50	-1	7,202	-0.01%
2023/09/28	1	180.00	1	179.50	179.50	0	7,258	0.00%
2023/09/27	1.1	178.91	1	177.50	178.50	0.1	7,294	0.00%
2023/09/26	2	178.75	1	180.50	177.50	1	7,325	0.01%
2023/09/25	0	0.00	1	184.00	182.00	-1	7,373	-0.01%
2023/09/22	1	179.00	2	178.25	179.50	-1	7,489	-0.01%
2023/09/21	2	179.25	1	182.00	178.00	1	7,579	0.01%
2023/09/20	1	183.00	3	183.67	180.00	-2	7,664	-0.03%
2023/09/18	0	179.50	1	180.00	178.50	-1	8,282	-0.01%
2023/09/15	5	180.60	1	180.50	180.00	4	8,323	0.05%
2023/09/14	5	182.30	4	181.13	182.50	1	8,376	0.01%
2023/09/13	0	175.00	0	0.00	174.00	0	8,346	0.00%
2023/09/12	4.2	174.44	0	0.00	172.00	4.2	8,365	0.05%
2023/09/11	0.3	180.00	1	179.00	178.50	-0.7	8,287	-0.01%
2023/09/08	2	180.00	1	180.50	179.50	1	8,389	0.01%
2023/09/07	1	184.50	1	187.00	183.50	0	8,546	0.00%
2023/09/06	2	186.25	2	186.75	186.50	0	8,648	0.00%
2023/09/05	1	185.01	0	0.00	185.00	1	8,865	0.01%
2023/09/01	2.3	185.59	4	185.75	188.00	-1.7	9,011	-0.02%
2023/08/31	1	182.50	1	182.50	182.50	0	9,077	0.00%
2023/08/30	3	184.50	2	183.50	182.50	1	9,211	0.01%
2023/08/29	2	183.00	1	183.50	184.50	1	9,456	0.01%
2023/08/28	2	181.25	2	181.00	181.50	0	9,482	0.00%
2023/08/25	2	180.50	1	182.50	181.00	1	9,562	0.01%
2023/08/24	2	184.02	3	184.67	185.00	-1	9,619	-0.01%
2023/08/23	3	179.67	2	180.75	180.00	1	9,749	0.01%
2023/08/22	2	181.50	4	181.13	181.00	-2	9,975	-0.02%
2023/08/21	1	181.02	1	182.00	179.50	0	9,991	0.00%
2023/08/18	2	180.50	1	182.50	181.00	1	10,044	0.01%
2023/08/17	3.3	180.76	2	181.75	183.50	1.3	9,996	0.01%
2023/08/16	8.2	195.65	3	198.32	191.00	5.2	9,513	0.05%
2023/08/15	5	202.50	4	205.50	202.50	1	9,446	0.01%
2023/08/14	3	199.00	1	200.50	201.00	2	9,624	0.02%
2023/08/11	2.1	205.06	1.3	206.38	204.50	0.9	9,901	0.01%
2023/08/10	1.1	211.90	0	0.00	208.50	1.1	10,024	0.01%
2023/08/09	0.8	219.98	0	0.00	218.00	0.8	9,974	0.01%
2023/08/08	2	228.50	3.3	226.65	225.50	-1.3	10,000	-0.01%
2023/08/04	1	218.00	2	218.25	217.50	-1	9,939	-0.01%
2023/08/02	1.3	219.60	2	220.50	220.50	-0.8	9,958	-0.01%
2023/07/31	1	223.01	1	230.00	225.00	0	10,323	0.00%
2023/07/28	1	222.50	2	216.00	221.50	-1	10,400	-0.01%
2023/07/27	0	210.50	1	212.00	213.00	-1	10,711	-0.01%
2023/07/26	0	207.50	0	0.00	208.50	0	11,395	0.00%
2023/07/25	0.1	208.09	0	0.00	208.00	0.1	11,620	0.00%
2023/07/24	0.2	209.17	0	0.00	208.50	0.2	11,671	0.00%
2023/07/20	0	214.50	25	213.96	213.00	-25	11,800	-0.21%
2023/07/19	2	224.00	0	0.00	219.00	2	11,899	0.02%
2023/07/18	1	223.50	0	0.00	222.00	1	12,083	0.01%
2023/07/14	1	219.00	0.1	220.00	220.50	0.9	12,292	0.01%
2023/07/12	0	221.50	8	220.00	221.50	-8	12,447	-0.06%
2023/07/11	0	220.50	0	0.00	222.00	0	12,582	0.00%
2023/07/10	0.2	213.01	0	0.00	212.00	0.2	12,593	0.00%
2023/07/07	0.2	213.06	1	211.00	212.50	-0.8	12,723	-0.01%
2023/07/06	0.2	218.10	0.3	218.92	216.50	-0.1	12,802	0.00%
2023/07/05	0	227.50	1	225.00	223.50	-1	13,110	-0.01%
2023/07/04	5	226.00	1	222.50	224.50	4	13,391	0.03%
2023/07/03	3	225.00	1.1	225.08	224.50	1.9	13,818	0.01%
2023/06/30	3	224.83	1	225.50	225.00	2	13,825	0.01%
2023/06/29	0	218.00	0	221.00	220.50	0	13,824	0.00%
2023/06/28	1.2	213.25	1.2	214.29	215.00	0	13,779	0.00%
2023/06/27	3.1	213.02	1	213.50	211.50	2.1	13,714	0.02%
2023/06/26	5	206.18	3	204.00	207.50	2	13,656	0.01%
2023/06/21	1.1	223.02	0.4	224.44	222.00	0.8	13,254	0.01%
2023/06/20	0	224.50	0	0.00	227.00	0	13,325	0.00%
2023/06/16	0.1	231.50	1	230.50	228.50	-0.9	13,454	-0.01%
2023/06/15	0.2	234.88	3	236.50	231.00	-2.9	13,434	-0.02%
2023/06/14	0.2	235.22	3	236.00	235.00	-2.8	13,455	-0.02%
2023/06/13	8	240.18	2.2	239.41	241.00	5.8	13,480	0.04%
2023/06/12	0.2	229.00	1	231.50	226.50	-0.8	13,457	-0.01%
2023/06/09	1	227.50	0.3	226.13	227.00	0.7	13,641	0.01%
2023/06/08	0	218.75	1	220.91	216.00	-1	13,800	-0.01%
2023/06/07	0	224.06	2.1	225.66	226.50	-2.1	14,437	-0.01%
2023/06/06	1.1	226.73	2	225.24	224.50	-0.9	14,667	-0.01%
2023/06/05	0.2	219.50	6	220.17	222.50	-5.8	14,787	-0.04%
2023/06/02	7.1	219.85	12.2	218.08	218.00	-5.1	14,948	-0.03%
2023/06/01	2	207.00	0	0.00	209.00	2	15,102	0.01%
2023/05/31	0	208.00	2	207.75	207.00	-2	15,223	-0.01%
2023/05/30	1.2	206.83	4	206.88	205.50	-2.8	15,284	-0.02%
2023/05/29	3	208.33	18.1	213.51	205.00	-15.1	15,377	-0.10%
2023/05/26	25.5	210.18	6.5	209.12	211.00	19	15,672	0.12%
2023/05/25	2.2	201.77	5	203.50	204.00	-2.8	15,576	-0.02%
2023/05/24	1	203.00	8.3	203.18	203.50	-7.3	15,794	-0.05%
2023/05/23	2	198.51	2	200.75	200.50	0	15,994	0.00%
2023/05/22	0	196.00	1	199.00	196.00	-1	16,029	-0.01%
2023/05/19	4	195.64	5	197.50	198.00	-1	16,148	-0.01%
2023/05/18	5.4	200.83	1	202.42	198.50	4.4	16,664	0.03%
2023/05/17	1.3	203.62	17.4	204.61	204.00	-16.1	16,424	-0.10%
2023/05/16	7.1	196.46	9	197.67	198.00	-1.9	16,328	-0.01%
2023/05/15	2	191.00	4	191.38	191.00	-2	16,291	-0.01%
2023/05/12	1.1	187.54	1	189.00	193.00	0.1	16,487	0.00%
2023/05/11	2.1	189.51	2	191.25	189.00	0.1	16,727	0.00%
2023/05/10	0	191.00	1	191.00	191.00	-1	16,947	-0.01%
2023/05/09	1.3	191.61	0	192.00	192.00	1.3	17,073	0.01%
2023/05/08	8.3	194.91	8	196.75	192.50	0.3	17,251	0.00%
2023/05/05	10	199.25	8	197.88	198.00	2	17,369	0.01%
2023/05/04	6.1	196.75	5	197.60	196.50	1.1	18,012	0.01%
2023/05/03	8.3	200.73	13	199.42	197.00	-4.8	18,098	-0.03%
2023/05/02	15	193.73	14.6	195.72	197.50	0.4	17,881	0.00%
2023/04/28	0.1	190.50	8.2	190.50	190.50	-8.1	17,603	-0.05%
2023/04/27	0.1	175.26	0	0.00	173.50	0.1	17,597	0.00%
2023/04/26	1.1	175.43	1	174.50	175.50	0.1	17,774	0.00%
2023/04/25	1	172.00	3	172.67	170.00	-2	17,824	-0.01%
2023/04/24	1.6	175.38	0.1	175.00	173.50	1.5	17,950	0.01%
2023/04/21	7.2	172.82	17.1	172.06	172.00	-9.9	17,974	-0.05%
2023/04/20	7.2	168.71	2	169.50	167.00	5.2	18,203	0.03%
2023/04/19	4.1	170.77	4	171.00	171.00	0.1	18,613	0.00%
2023/04/18	3	171.67	0	0.00	171.50	3	18,811	0.02%
2023/04/17	2	172.00	9	172.06	172.00	-7	19,005	-0.04%
2023/04/14	3.1	172.87	1	173.50	173.50	2.1	19,254	0.01%
2023/04/13	3	175.83	5.1	175.12	173.50	-2.1	19,349	-0.01%
2023/04/12	11	175.63	3	176.00	175.00	8	19,500	0.04%
2023/04/11	1	178.50	0	0.00	178.50	1	19,579	0.01%
2023/04/10	9	179.61	20	179.28	178.00	-11	19,623	-0.06%
2023/04/07	5.2	171.46	5	169.70	172.00	0.2	19,333	0.00%
2023/04/06	19	172.32	1	173.00	171.00	18	19,087	0.09%
2023/03/31	1	185.50	1	184.50	184.50	0	18,757	0.00%
2023/03/30	2	183.75	7	184.00	184.50	-5	18,956	-0.03%
2023/03/29	1	182.96	1	180.00	179.50	0	18,944	0.00%
2023/03/28	1.1	181.52	2	182.00	182.00	-1	19,128	0.00%
2023/03/27	2	183.76	1	185.00	185.00	1	19,233	0.01%
2023/03/24	2	184.00	2	184.00	184.00	0	19,458	0.00%
2023/03/23	3	183.17	3	181.33	181.00	0	19,549	0.00%
2023/03/22	7	182.71	1	184.00	182.50	6	20,129	0.03%
2023/03/21	2	178.75	6	178.58	178.50	-4	20,311	-0.02%
2023/03/20	1	177.00	1	176.50	177.00	0	20,573	0.00%
2023/03/17	2	176.51	6	177.08	175.50	-4	20,951	-0.02%
2023/03/16	17	174.47	15	173.87	173.50	2	21,229	0.01%
2023/03/15	4.1	178.33	3	176.83	174.00	1.1	21,596	0.00%
2023/03/14	7	176.08	7	176.14	174.00	0	21,825	0.00%
2023/03/13	13.1	177.30	7	176.36	176.00	6.1	21,869	0.03%
2023/03/10	15.2	180.53	2.1	182.52	180.00	13.1	21,694	0.06%
2023/03/09	4.1	202.34	2	202.00	199.50	2.1	21,317	0.01%
2023/03/08	3.1	201.01	3	201.00	201.00	0.1	21,404	0.00%
2023/03/07	1	209.46	7	207.79	205.00	-6	21,612	-0.03%
2023/03/06	7	205.93	21.3	207.26	207.50	-14.3	21,672	-0.07%
2023/03/03	1.1	196.95	0.1	197.00	192.50	1	21,756	0.00%
2023/03/02	1	195.97	0	0.00	194.50	1	22,171	0.00%
2023/03/01	5	193.20	1	192.00	193.00	4	22,508	0.02%
2023/02/24	10.7	196.12	17.1	195.27	194.50	-6.4	22,873	-0.03%
2023/02/23	1.1	202.43	2.1	202.77	202.00	-1	23,262	0.00%
2023/02/22	15	204.87	10	206.15	202.00	5	24,058	0.02%
2023/02/21	7	210.43	8.1	209.49	210.00	-1.1	24,129	0.00%
2023/02/20	3	203.67	21	203.48	203.50	-18	24,377	-0.07%
2023/02/17	2.1	204.76	11	205.64	206.00	-8.9	25,053	-0.04%
2023/02/16	34.4	205.91	44.3	202.80	206.00	-9.9	25,127	-0.04%
2023/02/15	1.1	190.04	1	191.00	191.00	0.1	24,963	0.00%
2023/02/14	4.1	198.58	6	197.92	194.00	-1.9	25,384	-0.01%
2023/02/13	6	195.91	1	195.50	196.50	5	25,641	0.02%
2023/02/10	1	192.59	8	197.31	193.00	-7	25,850	-0.03%
2023/02/09	8	196.43	3	196.50	196.50	5	26,118	0.02%
2023/02/08	7.1	194.77	16	195.69	193.00	-8.9	26,283	-0.03%
2023/02/07	15	191.83	1	191.50	193.00	14	26,566	0.05%
2023/02/06	2	193.01	2	191.50	191.50	0	26,647	0.00%
2023/02/03	4.1	190.90	6	191.58	190.50	-1.9	26,670	-0.01%
2023/02/02	10	186.94	28	185.04	190.50	-18	26,475	-0.07%
2023/02/01	11	177.50	102	176.01	179.00	-91	26,112	-0.35%	大賣/
2023/01/31	0	174.50	2	174.50	172.50	-2	26,147	-0.01%
2023/01/30	37	175.86	53	176.87	173.50	-16	26,138	-0.06%
2023/01/17	43	175.83	10	176.80	176.00	33	25,983	0.13%
2023/01/16	7	176.50	39	176.40	176.50	-32	26,111	-0.12%
2023/01/13	2.1	171.52	4	173.38	173.00	-2	26,318	-0.01%
2023/01/12	73	173.28	60	174.44	172.00	13	26,425	0.05%
2023/01/11	58.1	173.99	58.1	174.90	174.00	0	26,403	0.00%
2023/01/10	67	173.84	64	176.93	173.50	3	26,451	0.01%
2023/01/09	1.1	174.50	10	176.80	172.50	-9	26,265	-0.03%
2023/01/06	36	171.03	9.1	170.16	172.00	26.9	26,179	0.10%
2023/01/05	7.1	169.32	2	166.25	165.00	5.1	26,179	0.02%
2023/01/04	11.6	172.09	21	172.98	170.00	-9.4	26,238	-0.04%
2023/01/03	2.1	170.41	8	165.81	170.50	-6	26,247	-0.02%
2022/12/30	4.2	163.04	6	164.00	161.00	-1.9	26,196	-0.01%
2022/12/29	7.1	161.49	2	161.50	164.00	5.1	26,189	0.02%
2022/12/28	3.3	164.79	5	162.40	161.00	-1.7	26,216	-0.01%
2022/12/27	5.1	168.62	11	169.36	168.00	-5.9	26,263	-0.02%
2022/12/26	5.2	167.42	2	168.00	166.00	3.2	26,416	0.01%
2022/12/23	1	167.00	1	166.00	167.00	0	26,662	0.00%
2022/12/22	3.1	167.96	29	164.93	169.50	-26	26,847	-0.10%
2022/12/21	5	165.00	1	164.50	164.00	4	26,905	0.01%
2022/12/20	11.1	168.46	7	166.64	164.00	4.1	26,953	0.02%
2022/12/19	8.3	169.62	5	169.10	169.50	3.3	27,091	0.01%
2022/12/16	2.2	170.69	2.3	170.89	168.00	-0.1	27,192	0.00%
2022/12/15	15.4	176.24	12	176.83	177.00	3.4	27,037	0.01%
2022/12/14	112	176.29	98	173.00	178.50	14	26,864	0.05%	大買/
2022/12/13	17.1	169.11	13	167.42	165.00	4.1	26,294	0.02%
2022/12/12	9	169.61	7	171.86	171.00	2	26,022	0.01%
2022/12/09	39.1	170.79	44	172.00	170.00	-5	25,876	-0.02%
2022/12/08	43.2	169.38	68	170.74	169.50	-24.8	25,677	-0.10%
2022/12/07	31	178.66	5	172.00	172.00	26	25,533	0.10%
2022/12/06	103	185.02	23	187.13	181.50	80	25,368	0.32%	大買/
2022/12/05	17.1	186.28	165	183.98	186.00	-147.9	25,288	-0.58%	大賣/鉅額交易
2022/12/02	3.1	177.39	150	178.45	181.00	-146.9	25,249	-0.58%	大賣/鉅額交易
2022/12/01	62.1	179.13	32	182.16	177.50	30.1	25,343	0.12%
2022/11/30	0	176.00	40	179.25	181.00	-40	25,232	-0.16%
2022/11/29	62.1	182.19	8.3	180.77	177.00	53.8	25,069	0.21%
2022/11/28	4	181.00	43	179.50	184.00	-39	24,844	-0.16%
2022/11/25	304.1	178.09	105	179.48	177.50	199.1	24,664	0.81%	大買/大賣/鉅額交易
2022/11/24	108.2	175.97	119	175.46	178.00	-10.8	24,408	-0.04%	大買/大賣/
2022/11/23	109	167.92	304.1	166.86	169.00	-195.1	24,076	-0.81%	大買/大賣/鉅額交易
2022/11/22	122.2	164.70	39	166.32	163.50	83.2	23,799	0.35%	大買/
2022/11/21	240	162.79	21	163.60	164.00	219	23,469	0.93%	大買/鉅額交易
2022/11/18	20.5	172.97	4	176.49	170.00	16.5	22,849	0.07%
2022/11/17	4.2	186.72	4	188.50	188.50	0.2	22,015	0.00%
2022/11/16	6	180.75	8	181.31	182.50	-2	21,904	-0.01%
2022/11/15	16.5	182.37	12	181.50	178.50	4.5	21,782	0.02%
2022/11/14	3.1	193.94	6	193.58	193.50	-2.9	21,755	-0.01%
2022/11/11	11.2	190.29	14	192.61	189.50	-2.8	22,085	-0.01%
2022/11/10	16.2	191.81	10.3	188.16	185.00	5.9	21,815	0.03%
2022/11/09	20.2	197.79	7.3	196.01	195.00	12.9	21,644	0.06%
2022/11/08	14	209.50	13	207.69	203.00	1	21,457	0.00%
2022/11/07	12.1	210.42	8	211.06	208.00	4.1	21,297	0.02%
2022/11/04	21.2	211.08	24.5	211.80	217.00	-3.3	20,999	-0.02%
2022/11/03	13	205.53	18.3	208.52	212.50	-5.2	20,765	-0.03%
2022/11/02	13	200.65	12	199.42	200.50	1	20,781	0.00%
2022/11/01	9.2	203.35	9	203.17	202.00	0.2	20,920	0.00%
2022/10/31	5	207.50	5.7	206.68	205.50	-0.7	20,907	0.00%
2022/10/28	5.6	202.34	6.8	201.32	207.00	-1.3	20,928	-0.01%
2022/10/27	3	187.83	3	190.50	196.00	0	20,654	0.00%
2022/10/26	6	183.58	6	185.00	186.00	0	20,510	0.00%
2022/10/25	5.5	182.73	5	183.80	182.50	0.5	20,514	0.00%
2022/10/24	8	186.75	8	185.25	185.00	0	20,460	0.00%
2022/10/21	12.4	190.62	9	188.11	183.50	3.4	20,432	0.02%
2022/10/20	15	195.34	6	197.00	200.50	9	20,179	0.04%
2022/10/19	4	204.01	3	204.33	201.00	1	20,098	0.01%
2022/10/18	8	204.87	6	204.83	205.00	2	20,078	0.01%
2022/10/17	11	198.46	15	200.43	205.00	-4	20,107	-0.02%
2022/10/14	17.1	209.72	19	210.24	206.50	-1.9	19,989	-0.01%
2022/10/13	16.2	203.84	14	200.86	200.00	2.2	19,795	0.01%
2022/10/12	3.1	199.73	2	200.25	207.00	1.1	19,691	0.01%
2022/10/11	7.2	206.88	11	206.27	201.00	-3.8	19,656	-0.02%
2022/10/07	11.3	219.75	13	220.88	221.00	-1.7	19,904	-0.01%
2022/10/06	12	216.13	12	218.38	218.00	0	20,385	0.00%
2022/10/05	20	220.75	15	219.90	219.00	5	20,750	0.02%
2022/10/04	4	213.75	5	216.40	218.50	-1	21,066	0.00%
2022/10/03	3	204.74	3	209.17	209.00	0	21,333	0.00%
2022/09/30	15	207.50	13	208.62	212.00	2	21,793	0.01%
2022/09/29	7	204.66	7	205.36	206.50	0	22,711	0.00%
2022/09/28	13	210.19	9	206.06	205.50	4	23,035	0.02%
2022/09/27	5.1	215.40	5	217.10	219.00	0.1	23,768	0.00%
2022/09/26	8.1	217.20	5	219.10	215.50	3.1	24,268	0.01%
2022/09/23	10.4	229.84	6	232.92	227.00	4.4	24,475	0.02%
2022/09/22	4.1	235.22	4	232.91	238.50	0	24,749	0.00%
2022/09/21	2.1	231.52	0	0.00	234.50	2.1	24,902	0.01%
2022/09/20	5.1	235.49	2	237.00	235.50	3.1	25,011	0.01%
2022/09/19	2	234.50	2	233.25	234.00	0	25,194	0.00%
2022/09/16	3.1	235.04	1	239.50	234.50	2.1	25,504	0.01%
2022/09/15	9	244.72	9	244.11	240.00	0	26,060	0.00%
2022/09/14	3	242.00	4	243.00	242.50	-1	26,125	0.00%
2022/09/13	12.2	247.54	5.1	247.69	248.50	7.2	26,249	0.03%
2022/09/12	9	242.51	5	243.70	237.50	4	26,185	0.02%
2022/09/08	4.2	236.84	7.2	238.13	240.50	-3	26,324	-0.01%
2022/09/07	10	227.40	9	226.67	228.50	1	26,382	0.00%
2022/09/06	11.2	236.86	20	237.73	232.50	-8.8	26,387	-0.03%
2022/09/05	25.2	244.12	14	243.79	243.00	11.2	26,468	0.04%
2022/09/02	4	236.56	6	241.00	242.00	-2	26,588	-0.01%
2022/09/01	2.1	234.29	2.1	238.24	233.50	0	26,784	0.00%
2022/08/31	9.1	242.56	14	243.82	239.50	-4.9	26,958	-0.02%
2022/08/30	20	243.67	11	244.14	247.00	9	26,980	0.03%
2022/08/29	8.1	238.95	6	238.67	240.50	2.1	27,013	0.01%
2022/08/26	8	243.00	10	240.55	240.00	-2	27,221	-0.01%
2022/08/25	6	245.58	10	246.80	244.00	-4	27,195	-0.01%
2022/08/24	10	243.65	7	242.36	241.00	3	27,382	0.01%
2022/08/23	18.1	240.65	18	241.56	243.50	0.1	27,788	0.00%
2022/08/22	20	246.33	25	246.24	243.50	-5	28,218	-0.02%
2022/08/19	29.1	245.73	31.1	245.49	241.50	-2	28,532	-0.01%
2022/08/18	25	226.50	42.5	230.51	238.00	-17.5	28,229	-0.06%
2022/08/17	10	217.25	12	216.79	216.50	-2	28,012	-0.01%
2022/08/16	16	214.59	42	214.01	217.00	-26	28,013	-0.09%
2022/08/15	25.2	207.80	13	208.65	211.50	12.2	28,004	0.04%
2022/08/12	4.1	197.14	6.1	197.75	198.00	-2	28,163	-0.01%
2022/08/11	7.1	200.28	6	198.58	197.00	1.1	28,840	0.00%
2022/08/10	2.1	196.54	5	197.10	196.50	-2.9	29,292	-0.01%
2022/08/09	14.2	197.21	12	197.75	201.00	2.2	29,733	0.01%
2022/08/08	9	199.67	21	199.31	205.00	-12	29,733	-0.04%
2022/08/05	8	190.50	14	193.25	195.00	-6	29,821	-0.02%
2022/08/04	16	184.34	17	183.38	188.00	-1	29,883	0.00%
2022/08/03	15.2	182.24	5	182.40	181.00	10.2	30,183	0.03%
2022/08/02	3.1	185.33	1.5	185.67	186.00	1.6	30,199	0.01%
2022/08/01	13.1	189.41	13	190.04	189.50	0.1	30,270	0.00%
2022/07/29	15	194.27	15	195.17	195.50	0	30,443	0.00%
2022/07/28	15	193.00	16	192.41	191.00	-1	30,465	0.00%
2022/07/27	12	185.63	14	186.75	187.00	-2	30,360	-0.01%
2022/07/26	4	186.75	13	187.92	186.50	-9	30,392	-0.03%
2022/07/25	6	188.67	0	0.00	185.50	6	30,679	0.02%
2022/07/22	3	189.66	4	190.50	188.00	-1	30,740	0.00%
2022/07/21	9	185.39	10	185.15	186.00	-1	30,751	0.00%
2022/07/20	8.5	183.47	18	179.92	180.50	-9.5	30,838	-0.03%
2022/07/19	13.1	175.92	6	176.08	174.50	7.1	30,855	0.02%
2022/07/18	11	176.91	8	177.06	176.00	3	30,902	0.01%
2022/07/15	31.1	175.53	29	174.84	176.50	2.1	30,939	0.01%
2022/07/14	30.2	170.24	35.1	171.17	175.50	-4.9	30,749	-0.02%
2022/07/13	12.1	171.54	12	170.33	166.00	0.1	30,353	0.00%
2022/07/12	20.2	165.56	30	165.90	168.50	-9.8	29,951	-0.03%
2022/07/11	26.1	168.75	14	168.89	166.50	12.1	29,701	0.04%
2022/07/08	15	169.40	22	170.27	170.50	-7	29,604	-0.02%
2022/07/07	23	160.59	23	163.30	168.00	0	29,163	0.00%
2022/07/06	29	161.78	29	160.98	160.50	0	28,192	0.00%
2022/07/05	29.2	166.73	20	162.78	162.00	9.2	27,920	0.03%
2022/07/04	15	167.20	13	167.96	170.00	2	27,225	0.01%
2022/07/01	12.1	174.21	11	173.68	170.00	1.1	26,936	0.00%
2022/06/30	18.3	200.44	28	197.38	188.50	-9.7	26,824	-0.04%
2022/06/29	31	204.86	26	204.42	209.00	5	26,768	0.02%
2022/06/28	20.1	205.09	24	204.50	205.00	-3.9	27,221	-0.01%
2022/06/27	53	203.33	42	203.70	204.00	11	27,511	0.04%
2022/06/24	71.4	196.75	79	197.18	196.00	-7.6	27,640	-0.03%
2022/06/23	40.1	196.91	37	198.38	197.00	3.1	27,833	0.01%
2022/06/22	43.1	190.32	37	189.95	188.50	6.1	28,270	0.02%
2022/06/21	29	195.52	29	195.38	199.00	0	28,926	0.00%
2022/06/20	5.1	199.02	5	194.30	192.50	0.1	29,007	0.00%
2022/06/17	7.1	196.72	7	197.29	204.50	0.1	29,177	0.00%
2022/06/16	15.1	207.08	30	207.80	201.00	-14.9	28,823	-0.05%
2022/06/15	27.1	208.63	16	207.00	203.50	11.1	29,010	0.04%
2022/06/14	34	206.27	28	209.82	211.00	6	29,119	0.02%
2022/06/13	13	212.50	14	210.57	208.50	-1	28,965	0.00%
2022/06/10	12	213.42	45	213.51	219.00	-33	28,896	-0.11%
2022/06/09	58	211.07	35.1	210.84	212.00	23	28,690	0.08%
2022/06/08	60	204.44	60	204.59	206.50	0	28,613	0.00%
2022/06/07	20	198.60	18.1	199.78	200.50	2	28,659	0.01%
2022/06/06	21	204.57	8	203.00	202.50	13	28,801	0.05%
2022/06/02	8	210.06	40	210.61	209.00	-32	28,755	-0.11%
2022/06/01	44	210.90	16	209.59	209.50	28	28,898	0.10%
2022/05/31	39	207.55	33	205.83	203.00	6	28,582	0.02%
2022/05/30	27	210.61	49	212.51	207.00	-22	28,155	-0.08%
2022/05/27	75.1	205.25	74	209.11	212.50	1.1	27,660	0.00%
2022/05/26	23	199.26	47	197.65	198.00	-24	27,239	-0.09%
2022/05/25	37.1	194.69	8.3	195.42	195.00	28.8	28,257	0.10%
2022/05/24	20	193.75	15.5	193.58	191.00	4.5	28,262	0.02%
2022/05/23	17.4	197.38	5	193.80	194.50	12.4	28,328	0.04%
2022/05/20	29	199.53	48	200.35	200.50	-19	28,185	-0.07%
2022/05/19	64.1	193.65	59.2	190.93	200.50	4.9	27,834	0.02%
2022/05/18	20	188.75	22.2	189.28	193.50	-2.2	27,147	-0.01%
2022/05/17	35	181.89	36	184.22	186.50	-1	26,881	0.00%
2022/05/16	44	174.89	61	176.47	178.50	-17	26,522	-0.06%
2022/05/13	14.1	164.00	7	166.57	169.00	7.1	26,300	0.03%
2022/05/12	17.2	167.65	42	168.04	165.50	-24.9	26,146	-0.10%
2022/05/11	47.2	178.43	21	177.17	173.00	26.2	26,127	0.10%
2022/05/10	4.1	169.25	7	171.07	173.00	-3	26,129	-0.01%
2022/05/09	9.1	170.78	5	170.80	170.00	4.1	26,308	0.02%
2022/05/06	10.1	166.72	8	165.31	172.50	2.1	26,350	0.01%
2022/05/05	14	171.46	12	171.96	173.50	2	26,415	0.01%
2022/05/04	22.1	167.93	9	167.89	167.00	13.1	26,359	0.05%
2022/05/03	8	170.38	6	171.25	171.50	2	26,392	0.01%
2022/04/29	8	177.31	13	177.92	174.00	-5	26,523	-0.02%
2022/04/28	1	170.02	0	0.00	169.50	1	26,444	0.00%
2022/04/27	5	167.90	5	175.30	175.00	0	26,567	0.00%
2022/04/26	4.1	173.73	4	174.38	175.00	0.1	26,696	0.00%
2022/04/25	16.1	170.90	19	170.21	169.50	-3	26,938	-0.01%
2022/04/22	4.1	181.48	15	183.97	180.50	-11	26,942	-0.04%
2022/04/21	39.1	186.20	15	184.40	185.00	24.1	27,071	0.09%
2022/04/20	6	183.58	20	182.88	179.00	-14	27,297	-0.05%
2022/04/19	17.2	178.57	12.1	177.67	177.00	5.1	27,306	0.02%
2022/04/18	1.6	170.07	2	172.75	169.50	-0.4	27,393	0.00%
2022/04/15	28.1	173.01	31	173.89	170.50	-2.9	27,735	-0.01%
2022/04/14	33	177.76	17	178.26	179.50	16	28,304	0.06%
2022/04/13	31	170.82	33	172.12	173.00	-2	28,427	-0.01%
2022/04/12	8.1	170.23	5	170.40	169.50	3.1	28,619	0.01%
2022/04/11	20.1	167.19	12	165.33	168.00	8.1	28,722	0.03%
2022/04/08	8.1	172.48	13	173.19	174.50	-5	28,998	-0.02%
2022/04/07	20.1	171.28	7	169.14	168.00	13.1	28,841	0.05%
2022/04/06	4.1	177.43	3	176.50	176.50	1.1	28,591	0.00%
2022/04/01	11.1	180.14	16	179.88	180.50	-4.9	28,306	-0.02%
2022/03/31	42	184.61	54	187.52	185.00	-12	28,140	-0.04%
2022/03/30	21.2	178.46	26.4	178.22	179.50	-5.2	28,215	-0.02%
2022/03/29	12.1	178.90	4.1	178.38	179.50	8	27,933	0.03%
2022/03/28	9.1	176.22	40	175.66	181.50	-30.9	27,650	-0.11%
2022/03/25	31.1	175.96	13	175.62	177.00	18.1	27,280	0.07%
2022/03/24	16.1	164.32	19.1	161.97	172.50	-3	26,557	-0.01%
2022/03/23	7.1	155.34	9	155.00	157.00	-2	25,865	-0.01%
2022/03/22	16	150.91	16.7	152.07	153.00	-0.7	26,108	0.00%
2022/03/21	1	145.50	1	145.50	144.50	0	25,879	0.00%
2022/03/18	2.7	144.60	18	143.80	145.50	-15.3	26,077	-0.06%
2022/03/17	25.1	137.99	41	139.48	140.00	-15.9	25,941	-0.06%
2022/03/16	3	130.00	1	130.00	130.00	2	25,870	0.01%
2022/03/15	14.1	130.17	19	127.87	126.50	-4.9	26,235	-0.02%
2022/03/14	0	132.00	2	134.00	136.00	-2	26,500	-0.01%
2022/03/11	21	130.34	8.2	132.38	132.00	12.8	26,591	0.05%
2022/03/10	12	136.04	0	0.00	131.00	12	26,570	0.05%
2022/03/09	2	132.00	14	130.75	134.50	-12	26,616	-0.05%
2022/03/08	6	133.59	6	135.58	130.00	0	26,447	0.00%
2022/03/07	5.4	138.12	0	0.00	138.00	5.4	26,398	0.02%
2022/03/04	0	145.50	0	0.00	147.00	0	26,573	0.00%
2022/03/03	6.1	146.67	1	149.00	146.50	5.1	26,961	0.02%
2022/03/02	14	146.79	10	147.00	146.50	4	27,141	0.01%
2022/03/01	1	150.00	1	152.00	150.00	0	27,201	0.00%
2022/02/25	10	152.30	17.2	151.55	147.50	-7.2	27,962	-0.03%
2022/02/24	17.1	149.81	14	148.79	147.00	3.1	26,920	0.01%
2022/02/23	8.3	152.81	7	150.79	152.50	1.3	27,583	0.00%
2022/02/22	2.1	147.68	0	0.00	146.00	2.1	28,880	0.01%
2022/02/21	1.2	148.57	27.5	147.87	149.00	-26.3	28,897	-0.09%
2022/02/18	5	146.00	2	145.75	146.00	3	28,964	0.01%
2022/02/17	12	145.13	13	144.88	146.00	-1	28,875	0.00%
2022/02/16	2.1	141.00	0	0.00	140.50	2.1	28,656	0.01%
2022/02/15	2.7	140.86	0	0.00	138.00	2.7	28,612	0.01%
2022/02/14	8.1	141.16	2.7	142.50	141.50	5.4	28,361	0.02%
2022/02/11	3.1	148.20	3	148.83	148.50	0.1	28,145	0.00%
2022/02/10	25	156.62	67.3	160.49	152.00	-42.3	28,105	-0.15%
2022/02/09	57	158.20	4	158.75	156.50	53	27,722	0.19%
2022/02/08	6	155.00	20	156.95	154.00	-14	27,684	-0.05%
2022/02/07	22	155.73	8.2	155.12	157.50	13.8	27,610	0.05%
2022/01/26	2	145.02	0	146.00	146.50	2	27,338	0.01%
2022/01/25	2	149.76	12	152.50	147.50	-10	27,662	-0.04%
2022/01/24	16.1	152.55	4	154.13	154.50	12.1	27,855	0.04%
2022/01/21	4	155.00	5	152.10	153.00	-1	27,721	0.00%
2022/01/20	6	156.42	10	156.30	155.50	-4	27,787	-0.01%
2022/01/19	5	157.20	8	158.94	160.00	-3	27,546	-0.01%
2022/01/18	11.1	156.47	29	157.57	157.50	-17.9	27,586	-0.06%
2022/01/17	11	152.95	32	151.67	153.00	-21	27,342	-0.08%
2022/01/14	7.1	144.96	6	145.33	149.50	1.1	27,570	0.00%
2022/01/13	6.1	140.02	8.3	141.20	145.50	-2.3	27,268	-0.01%
2022/01/12	7.1	145.70	11	144.73	146.00	-4	26,742	-0.01%
2022/01/11	9.1	148.37	3	148.67	148.00	6.1	26,472	0.02%
2022/01/10	17.3	147.16	10	147.90	147.00	7.3	26,245	0.03%
2022/01/07	15	152.23	35	158.84	150.00	-20	25,915	-0.08%
2022/01/06	58	157.12	12	156.21	158.50	46	25,141	0.18%
2022/01/05	19.2	154.81	9	155.44	152.00	10.2	24,830	0.04%
2022/01/04	18	157.44	6	158.25	156.50	12	24,805	0.05%
2022/01/03	11.1	157.51	3	159.33	155.00	8.1	24,513	0.03%
2021/12/30	11	149.55	27	149.74	151.00	-16	23,918	-0.07%
2021/12/29	9	147.22	7	146.00	146.00	2	23,910	0.01%
2021/12/28	2	148.00	1	149.00	148.50	1	24,017	0.00%
2021/12/27	1.2	150.20	7	146.43	146.50	-5.9	23,982	-0.02%
2021/12/24	13.1	149.92	19	146.53	148.00	-5.9	23,720	-0.02%
2021/12/23	41	140.91	40	142.21	142.50	1	22,952	0.00%
2021/12/22	4.2	136.66	0	0.00	138.00	4.2	23,031	0.02%
2021/12/21	4	135.63	5	135.90	136.50	-1	23,073	0.00%
2021/12/20	29.3	136.81	19	142.08	134.00	10.3	23,026	0.04%
2021/12/17	10.1	141.40	16	141.31	143.00	-5.9	23,008	-0.03%
2021/12/16	29	144.41	8	142.19	143.00	21	22,816	0.09%
2021/12/15	3	133.17	6	133.50	135.00	-3	22,129	-0.01%
2021/12/14	5	132.60	8	132.81	135.00	-3	21,914	-0.01%
2021/12/13	10.1	136.00	37	135.76	135.00	-27	21,607	-0.12%
2021/12/10	25	135.28	20	134.93	136.00	5	21,243	0.02%
2021/12/09	10.2	134.72	7	133.29	131.50	3.2	20,944	0.02%
2021/12/08	10.1	130.04	13	129.38	133.00	-3	20,495	-0.01%
2021/12/07	15	125.97	37	126.64	129.00	-22	20,086	-0.11%
2021/12/06	14	122.54	21	119.95	123.00	-7	19,850	-0.04%
2021/12/03	44	125.45	23	125.61	127.00	21	19,809	0.11%
2021/12/02	5	121.30	5	120.90	118.00	0	19,497	0.00%
2021/12/01	20.1	120.03	12	119.79	122.00	8.1	19,303	0.04%
2021/11/30	24	126.56	16	126.53	125.50	8	19,069	0.04%
2021/11/29	23	119.63	51	120.92	123.00	-28	18,690	-0.15%
2021/11/26	23.1	116.49	37	118.12	116.50	-13.9	18,253	-0.08%
2021/11/25	44	123.34	12	121.83	124.00	32	18,128	0.18%
2021/11/24	33	123.98	26	121.35	121.50	7	18,025	0.04%
2021/11/23	7	118.57	6	120.33	122.00	1	17,380	0.01%
2021/11/22	26	119.85	18	118.78	121.00	8	17,102	0.05%
2021/11/19	21	114.40	26	115.46	117.00	-5	16,077	-0.03%
2021/11/18	0	0.00	2.1	105.77	106.50	-2.1	14,565	-0.01%
2021/11/17	0	0.00	6	95.55	97.00	-6	14,477	-0.04%
2021/11/16	2	92.75	9	91.80	93.00	-7	14,555	-0.05%
2021/11/15	7	92.87	0	0.00	92.90	7	14,594	0.05%
2021/11/12	15	93.89	6	94.58	94.00	9	14,618	0.06%
2021/11/11	3	91.80	3	92.50	91.30	0	14,472	0.00%
2021/11/10	4	91.03	4	90.43	90.40	0	14,615	0.00%
2021/11/09	1	91.20	10	92.52	90.40	-9	14,599	-0.06%
2021/11/08	4	89.70	0	0.00	88.30	4	14,387	0.03%
2021/11/05	8	89.05	15	90.09	93.40	-7	14,490	-0.05%
2021/11/04	3	91.23	2	91.40	90.60	1	14,242	0.01%
2021/11/03	10	93.20	13	93.71	93.70	-3	14,336	-0.02%
2021/11/02	4	94.88	12.1	93.08	93.10	-8.1	14,258	-0.06%
2021/11/01	24	95.27	49	94.75	95.60	-25	13,772	-0.18%
2021/10/29	5	91.10	47	91.42	91.90	-42	13,483	-0.31%
2021/10/28	54	91.38	47	92.24	90.90	7	13,464	0.05%
2021/10/27	6	87.98	31	88.20	88.20	-25	13,179	-0.19%
2021/10/26	20	88.85	30	88.70	88.30	-10	13,181	-0.08%
2021/10/25	7	86.57	2	86.70	87.10	5	12,835	0.04%
2021/10/22	1	84.14	2.2	85.65	86.60	-1.2	12,899	-0.01%
2021/10/21	4	81.70	0	0.00	81.10	4	12,593	0.03%
2021/10/20	2	82.35	2	81.05	81.10	0	12,804	0.00%
2021/10/19	1	80.60	3	80.07	82.00	-2	12,849	-0.02%
2021/10/18	1	80.40	2	78.10	80.50	-1	12,887	-0.01%
2021/10/15	2	76.20	2	77.55	79.00	0	13,101	0.00%
2021/10/14	1	77.00	3	76.70	74.50	-2	13,458	-0.01%
2021/10/13	3	78.03	5	77.52	77.30	-2	13,687	-0.01%
2021/10/12	3	78.70	2.1	78.54	78.90	0.9	13,570	0.01%
2021/10/08	1	74.00	0	0.00	74.00	1	13,284	0.01%
2021/10/07	11	71.89	11	72.06	72.60	0	13,358	0.00%
2021/10/06	19	73.19	6	71.10	70.70	13	13,536	0.10%
2021/10/05	8	67.60	8	67.66	70.60	0	13,501	0.00%
2021/10/04	4	70.93	17	71.18	69.00	-13	13,401	-0.10%
2021/10/01	1	72.40	0	0.00	72.50	1	13,377	0.01%
2021/09/30	4	74.08	4	74.35	73.80	0	13,553	0.00%
2021/09/29	7	74.93	6	75.53	73.10	1	13,839	0.01%
2021/09/28	3	79.80	3	81.17	78.70	0	13,692	0.00%
2021/09/27	10.1	82.12	12	82.68	82.40	-1.9	13,539	-0.01%
2021/09/24	7	82.71	2	82.15	82.50	5	13,495	0.04%
2021/09/23	0	0.00	1	77.00	78.80	-1	13,274	-0.01%
2021/09/22	0	0.00	2	76.20	75.70	-2	13,293	-0.02%
2021/09/09	2	76.30	0	0.00	77.30	2	14,264	0.01%
2021/09/08	1	76.30	1	77.10	76.30	0	14,439	0.00%
2021/09/03	1	76.50	0	0.00	75.80	1	14,783	0.01%
2021/09/02	4	77.58	1	79.00	75.80	3	14,745	0.02%
2021/09/01	2	78.55	1	78.50	78.50	1	14,701	0.01%
2021/08/31	7	77.87	10	77.74	78.30	-3	14,683	-0.02%
2021/08/30	9	80.72	4	80.30	80.50	5	14,568	0.03%
2021/08/27	58	82.87	35	82.06	82.40	23	14,439	0.16%
2021/08/26	0	80.20	1	79.50	80.30	-1	14,087	-0.01%
2021/08/25	1	76.50	0	0.00	77.00	1	14,095	0.01%
2021/08/20	11	75.28	11	75.60	77.20	0	13,897	0.00%
2021/08/19	1	75.90	2	76.55	73.00	-1	13,602	-0.01%
2021/08/18	0	0.00	9	74.14	77.10	-9	13,620	-0.07%
2021/08/17	4	74.65	1	71.70	71.70	3	13,630	0.02%
2021/08/16	1	71.50	13	72.38	76.20	-12	13,559	-0.09%
2021/08/11	23.1	78.43	4.3	78.88	77.20	18.7	13,660	0.14%
2021/08/10	2	82.55	1	81.70	82.80	1	13,480	0.01%
2021/08/09	27.1	83.12	8	81.39	80.90	19.1	13,602	0.14%
2021/08/06	10	87.80	6	88.27	87.30	4	13,439	0.03%
2021/08/05	6	88.92	21	88.05	88.30	-15	13,551	-0.11%
2021/08/04	3	88.53	12	88.61	88.20	-9	13,790	-0.07%
2021/08/03	2	86.40	0	0.00	87.80	2	13,794	0.01%
2021/07/30	10	81.30	0	0.00	80.60	10	13,528	0.07%
2021/07/29	16	81.63	15	82.97	83.10	1	13,469	0.01%
2021/07/28	17	79.22	16	81.73	82.20	1	13,456	0.01%
2021/07/27	15	86.32	3	85.50	85.10	12	13,395	0.09%
2021/07/26	2	90.00	7	91.50	89.70	-5	13,392	-0.04%
2021/07/23	4	86.63	0	0.00	87.20	4	13,495	0.03%
2021/07/22	2	86.40	0	0.00	86.70	2	13,627	0.01%
2021/07/21	23.1	87.54	24	88.47	84.70	-0.9	13,517	-0.01%
2021/07/20	39	92.15	6	91.63	91.70	33	13,586	0.24%
2021/07/19	3	88.90	0	0.00	89.60	3	13,331	0.02%
2021/07/16	2	83.00	4	83.10	83.00	-2	13,088	-0.02%
2021/07/15	23	83.94	4	83.75	83.80	19	13,148	0.14%
2021/07/14	8	85.26	72	85.34	85.10	-64	13,153	-0.49%
2021/07/13	92.3	85.91	16	86.47	85.80	76.3	13,029	0.59%
2021/07/12	4	84.25	0	0.00	84.20	4	12,905	0.03%
2021/07/09	1	83.10	0	0.00	83.20	1	12,932	0.01%
2021/07/08	1	81.00	10	81.90	82.10	-9	12,967	-0.07%
2021/07/07	3	81.17	0	0.00	81.60	3	12,863	0.02%
2021/07/06	5	81.50	6	82.55	80.10	-1	12,696	-0.01%
2021/07/05	0	0.00	1	76.10	77.50	-1	12,519	-0.01%
2021/07/02	10	74.00	0	0.00	74.20	10	12,507	0.08%
2021/06/30	5	73.62	0	0.00	74.60	5	12,526	0.04%
2021/06/29	4	74.25	1	74.10	74.10	3	12,405	0.02%
2021/06/28	1	74.80	1	76.00	75.60	0	12,425	0.00%
2021/06/24	2	73.50	0	0.00	73.50	2	12,357	0.02%
2021/06/23	7	74.66	4	74.63	74.80	3	12,292	0.02%
2021/06/22	7	73.76	14	73.55	72.40	-7	12,022	-0.06%
2021/06/21	1	70.00	1	70.70	70.40	0	11,687	0.00%
2021/06/18	7	70.49	2	69.80	70.60	5	11,698	0.04%
2021/06/17	2	70.50	0	0.00	71.20	2	11,722	0.02%
2021/06/16	2	69.00	2	69.00	69.30	0	11,791	0.00%
2021/06/15	2	68.50	9	66.69	67.80	-7	11,687	-0.06%
2021/06/11	2	63.35	0	0.00	63.60	2	11,555	0.02%
2021/06/10	1	64.00	0	0.00	64.00	1	11,777	0.01%
2021/06/08	3	65.03	0	0.00	64.80	3	11,937	0.03%
2021/06/07	1	64.30	2	62.60	64.10	-1	11,934	-0.01%
2021/06/04	0	0.00	1	64.30	64.30	-1	11,845	-0.01%
2021/06/03	0	0.00	0	65.10	65.80	0	11,859	0.00%
2021/06/01	4	63.68	6	63.95	64.00	-2	11,763	-0.02%
2021/05/27	0	0.00	3	61.20	60.80	-3	11,814	-0.03%
2021/05/26	10	61.57	5	61.62	62.00	5	11,829	0.04%
2021/05/25	2	60.30	0	0.00	62.10	2	11,766	0.02%
2021/05/24	2	57.80	0	0.00	57.70	2	11,779	0.02%
2021/05/21	2	57.50	0	0.00	57.60	2	11,816	0.02%
2021/05/20	1	59.00	11	58.23	57.50	-10	11,905	-0.08%
2021/05/19	6	55.10	1	56.30	56.80	5	11,823	0.04%
2021/05/18	4	55.78	0	0.00	55.80	4	12,099	0.03%
2021/05/17	10	55.40	1	53.50	52.20	9	12,110	0.07%
2021/05/14	0	0.00	20	57.35	56.80	-20	11,978	-0.17%
2021/05/13	9	54.92	25	54.90	55.20	-16	11,918	-0.13%
2021/05/12	2	54.25	1	56.00	54.50	1	11,847	0.01%
2021/05/11	4	56.63	1	56.60	55.30	3	11,750	0.03%
2021/05/10	2	59.70	0	0.00	59.90	2	12,020	0.02%
2021/05/07	1	61.60	0	0.00	61.40	1	12,225	0.01%
2021/05/06	4	58.95	1	58.60	59.00	3	12,352	0.02%
2021/05/04	5	60.84	3	62.07	60.50	2	12,696	0.02%
2021/05/03	4	65.18	12	65.11	63.00	-8	12,729	-0.06%
2021/04/29	20	68.16	5	66.96	66.40	15	12,823	0.12%
2021/04/28	13	65.72	20	65.40	65.70	-7	12,537	-0.06%
2021/04/27	10	62.50	0	0.00	62.30	10	12,354	0.08%
2021/04/26	11	63.34	16	61.66	62.80	-5	12,303	-0.04%
2021/04/23	11	60.10	3	60.57	61.40	8	11,914	0.07%
2021/04/22	2	58.10	11	57.33	55.90	-9	11,783	-0.08%
2021/04/21	1	57.70	1	57.60	57.30	0	11,799	0.00%
2021/04/20	1	57.20	0	0.00	57.40	1	11,736	0.01%
2021/04/19	1	55.50	0	0.00	55.60	1	11,704	0.01%
2021/04/16	6	55.50	6	55.82	55.20	0	11,708	0.00%
2021/04/15	11	55.89	3	54.67	56.00	8	11,723	0.07%
2021/04/09	13	55.73	0	0.00	55.30	13	12,358	0.11%
2021/04/08	3	56.50	3	57.00	57.00	0	12,227	0.00%
2021/04/07	5	55.30	6	56.60	56.70	-1	12,186	-0.01%
2021/04/06	5	55.50	2	54.90	54.90	3	12,081	0.02%
2021/04/01	6	55.32	3	55.03	55.00	3	12,093	0.02%
2021/03/30	0	0.00	11	54.33	54.20	-11	12,004	-0.09%
2021/03/29	0	54.97	0	0.00	54.20	0	12,152	0.00%
2021/03/26	0	0.00	2	54.10	54.50	-2	12,295	-0.02%
2021/03/25	1	53.40	1	53.30	53.30	0	12,454	0.00%
2021/03/24	1	53.80	2	53.95	54.30	-1	12,934	-0.01%
2021/03/19	4	53.78	0	0.00	54.80	4	13,461	0.03%
2021/03/18	15	53.66	1	53.30	53.90	14	13,316	0.11%
2021/03/17	4	52.80	0	0.00	52.60	4	13,694	0.03%
2021/03/16	1	52.80	0.1	52.30	53.50	0.9	13,719	0.01%
2021/03/15	0	0.00	1	51.50	52.10	-1	13,566	-0.01%
2021/03/12	2	50.10	1	50.50	50.40	1	13,435	0.01%
2021/03/11	0	0.00	2	50.50	51.10	-2	13,364	-0.01%
2021/03/10	1	49.00	0	0.00	49.20	1	13,455	0.01%
2021/03/09	0	0.00	5	49.48	49.40	-5	13,567	-0.04%
2021/03/08	2	48.60	0	0.00	49.20	2	13,596	0.01%
2021/03/05	2	49.50	0	0.00	49.00	2	13,605	0.01%
2021/03/03	1	50.00	1	51.00	50.90	0	13,466	0.00%
2021/03/02	0	0.00	1	51.70	50.80	-1	13,458	-0.01%
2021/02/26	1.1	50.03	0	0.00	50.50	1.1	13,419	0.01%
2021/02/25	0	0.00	1	51.10	51.10	-1	13,502	-0.01%
2021/02/24	2	50.50	0	50.01	49.70	2	13,605	0.01%
2021/02/22	0	0.00	3	53.40	53.00	-3	13,846	-0.02%
2021/02/19	0	52.80	0	0.00	52.60	0	13,716	0.00%
2021/02/18	1	50.30	6	50.87	52.60	-5	13,480	-0.04%
2021/02/17	31	49.50	87	49.49	49.35	-56	13,096	-0.43%
2021/02/05	58	48.37	63	48.05	48.05	-5	12,921	-0.04%
2021/02/04	84	49.15	104	49.10	48.50	-20	12,838	-0.16%	大賣/
2021/02/03	79	49.55	0	0.00	49.90	79	12,713	0.62%
2021/02/02	10	50.30	14	49.71	49.60	-4	12,568	-0.03%
2021/02/01	41	50.05	31	50.05	50.50	10	12,400	0.08%
2021/01/29	12	49.65	27	49.32	49.10	-15	11,970	-0.13%
2021/01/28	2	48.25	0	0.00	47.20	2	11,788	0.02%
2021/01/27	0	0.00	2	49.93	49.55	-2	11,599	-0.02%
2021/01/26	5	49.25	6	48.98	49.25	-1	11,336	-0.01%
2021/01/25	2	47.50	4	47.99	48.60	-2	11,053	-0.02%
2021/01/22	0	0.00	2	47.55	48.10	-2	10,747	-0.02%
2021/01/19	0	0.00	1	44.55	44.55	-1	10,227	-0.01%
2021/01/18	1	44.20	0	0.00	44.80	1	10,163	0.01%
2021/01/15	4	44.25	0	0.00	44.30	4	10,066	0.04%
2021/01/14	1	45.50	6	45.63	45.25	-5	9,898	-0.05%
2021/01/13	11	46.27	2	45.90	46.05	9	9,753	0.09%
2021/01/12	0	46.30	5	46.43	46.30	-5	9,641	-0.05%
2021/01/11	2	47.80	0	0.00	47.80	2	9,521	0.02%
2021/01/08	0	0.00	2	48.30	47.45	-2	9,504	-0.02%
2021/01/07	1	48.40	5	48.15	48.15	-4	9,418	-0.04%
2021/01/06	0	0.00	18	47.95	47.05	-18	9,411	-0.19%
2021/01/05	17	48.76	12	49.43	49.00	5	9,338	0.05%
2021/01/04	5	47.27	23	48.58	48.50	-18	8,979	-0.20%
2020/12/31	2	46.55	2	45.80	45.80	0	8,581	0.00%
2020/12/30	1	45.80	15	45.65	45.95	-14	8,502	-0.16%
2020/12/29	0	0.00	8	45.73	45.65	-8	8,427	-0.09%
2020/12/28	2	46.15	3	46.55	46.65	-1	8,355	-0.01%
2020/12/24	1	46.30	2	45.60	45.45	-1	8,225	-0.01%
2020/12/23	1	46.85	1	45.86	45.85	0	8,175	0.00%
2020/12/22	11	48.05	1	46.80	45.50	10	8,084	0.12%
2020/12/21	4	46.49	14	47.30	48.20	-10	7,859	-0.13%
2020/12/18	65	47.95	15	47.68	46.10	50	7,645	0.65%
2020/12/17	5	46.42	5	46.17	46.30	0	7,137	0.00%
2020/12/16	11	46.48	3	46.30	46.90	8	6,983	0.11%
2020/12/15	1	43.50	0	0.00	43.80	1	6,570	0.02%
2020/12/14	1	45.30	8	45.60	46.00	-7	6,367	-0.11%
2020/12/11	24	44.93	9	45.77	45.40	15	6,225	0.24%
2020/12/09	2	42.85	0	0.00	42.20	2	5,573	0.04%
2020/12/04	1	42.70	3	43.10	43.05	-2	5,885	-0.03%
2020/12/03	5	42.85	3	42.85	42.75	2	5,731	0.04%
2020/12/02	1	42.60	5	42.53	42.55	-4	5,636	-0.07%
2020/12/01	0	0.00	2	42.13	42.50	-2	5,581	-0.04%
2020/11/30	0	0.00	22	41.05	41.00	-22	5,576	-0.39%
2020/11/26	72	42.23	192	42.25	41.95	-120	5,804	-2.07%	大賣/鉅額交易
2020/11/25	120	41.82	2	42.03	41.90	118	5,880	2.01%	大買/鉅額交易
2020/11/24	7	42.22	4	42.36	42.10	3	6,174	0.05%
2020/11/23	6	42.68	1	42.85	42.80	5	6,054	0.08%
2020/11/20	2	41.70	5	41.92	41.90	-3	5,885	-0.05%
2020/11/19	1	40.65	0	0.00	40.70	1	5,592	0.02%
2020/11/10	0	0.00	1	39.40	39.40	-1	6,801	-0.01%
2020/11/09	1	39.80	0	0.00	39.80	1	7,407	0.01%
2020/10/19	0	0.00	1	38.65	38.85	-1	8,349	-0.01%
2020/10/15	0	0.00	1	39.65	39.50	-1	8,647	-0.01%
2020/10/14	4	38.71	2	38.80	39.65	2	8,656	0.02%
2020/10/13	1	36.85	0	0.00	38.10	1	8,795	0.01%
2020/10/12	0	0.00	3	37.65	37.50	-3	8,885	-0.03%
2020/09/29	10	37.85	0.5	38.00	37.75	9.5	9,976	0.10%
2020/09/22	0	0.00	1	39.20	40.05	-1	11,084	-0.01%
2020/09/21	0	0.00	1	40.30	40.20	-1	11,099	-0.01%
2020/09/18	1	40.70	0	0.00	40.70	1	11,199	0.01%
2020/09/17	10	40.80	0	0.00	40.85	10	11,195	0.09%
2020/09/15	4	42.33	8	42.20	41.65	-4	11,338	-0.04%
2020/09/14	8	41.79	0	0.00	41.70	8	11,693	0.07%
2020/09/11	1	40.50	0	0.00	41.10	1	12,061	0.01%
2020/09/09	0	0.00	20	41.30	41.15	-20	12,078	-0.17%
2020/09/08	0	0.00	7	40.11	40.00	-7	11,968	-0.06%
2020/09/07	0	0.00	8	40.46	40.10	-8	12,136	-0.07%
2020/09/03	1	41.50	0	0.00	41.00	1	12,619	0.01%
2020/08/31	5	41.20	0	0.00	41.20	5	13,354	0.04%
2020/08/28	35	41.45	8	41.84	41.40	27	13,442	0.20%
2020/08/21	0	0.00	2	38.55	38.50	-2	14,062	-0.01%
2020/08/20	3	38.17	2	38.90	38.50	1	14,188	0.01%
2020/08/19	0	0.00	3	40.32	40.10	-3	14,272	-0.02%
2020/08/18	3	41.42	6	42.77	41.20	-3	14,805	-0.02%
2020/08/17	1.5	43.50	5	44.30	43.50	-3.5	15,335	-0.02%
2020/08/14	15	43.86	2	43.78	43.55	13	15,665	0.08%
2020/08/13	20	43.38	17	42.99	44.00	3	16,035	0.02%
2020/08/10	5	41.96	26	41.89	40.60	-21	15,931	-0.13%
2020/08/06	0	0.00	1	41.55	41.10	-1	16,466	-0.01%
2020/08/03	0	0.00	1	40.95	41.20	-1	17,674	-0.01%
2020/07/30	0	0.00	1	41.25	41.40	-1	17,869	-0.01%
2020/07/29	1	40.65	2	40.25	40.90	-1	17,928	-0.01%
2020/07/28	2	39.58	4	40.80	39.45	-2	17,901	-0.01%
2020/07/27	0	0.00	1	40.55	40.55	-1	17,835	-0.01%
2020/07/24	4	41.70	4	41.43	41.30	0	17,873	0.00%
2020/07/23	6	42.23	5	42.42	42.00	1	17,960	0.01%
2020/07/22	0	0.00	15	42.26	42.80	-15	18,107	-0.08%
2020/07/21	0	0.00	1	41.70	41.50	-1	17,986	-0.01%
2020/07/17	2	39.90	0	0.00	39.85	2	17,837	0.01%
2020/07/16	0	0.00	21	43.26	43.25	-21	17,635	-0.12%
2020/07/15	3	42.17	2	42.75	42.50	1	17,423	0.01%
2020/07/14	10	42.89	0	0.00	42.50	10	17,379	0.06%
2020/07/13	4	43.65	4	43.75	44.50	0	17,295	0.00%
2020/07/10	4	42.69	3	42.78	42.50	1	17,133	0.01%
2020/07/09	8	41.66	7	41.97	41.95	1	16,925	0.01%
2020/07/08	1	43.85	4	43.59	43.85	-3	16,649	-0.02%
2020/07/07	1	44.70	1	43.50	43.50	0	16,597	0.00%
2020/07/06	3	44.57	5	44.31	44.00	-2	16,597	-0.01%
2020/07/03	32	43.11	22	43.31	43.00	10	16,418	0.06%
2020/07/02	1	42.60	14	42.61	43.95	-13	16,271	-0.08%
2020/07/01	23	42.16	24	41.98	41.95	-1	15,947	-0.01%
2020/06/30	1	40.65	0	0.00	40.60	1	15,644	0.01%
2020/06/29	0	0.00	21	40.56	40.65	-21	15,658	-0.13%
2020/06/23	10	41.15	0	0.00	40.65	10	15,686	0.06%
2020/06/22	10	40.90	21	40.85	40.55	-11	15,677	-0.07%
2020/06/19	9	41.29	8	40.74	40.50	1	15,803	0.01%
2020/06/18	11	39.17	10	39.18	40.60	1	15,511	0.01%
2020/06/17	22	38.44	13	38.67	38.40	9	15,081	0.06%
2020/06/16	11	38.31	1	38.40	38.75	10	15,016	0.07%
2020/06/12	3	37.87	2	38.20	37.95	1	14,993	0.01%
2020/06/11	8	38.41	21	38.17	38.20	-13	14,908	-0.09%
2020/06/10	11	37.49	17	38.04	38.05	-6	14,791	-0.04%
2020/06/09	38	38.42	55	38.30	37.35	-17	14,569	-0.12%
2020/06/05	2	40.60	32	40.21	40.80	-30	13,694	-0.22%
2020/06/04	4	40.55	2	40.50	40.35	2	13,703	0.01%
2020/06/03	15	41.16	13	41.68	41.10	2	13,553	0.01%
2020/06/02	23	41.22	12	41.38	41.00	11	13,320	0.08%
2020/06/01	17	41.82	5	42.25	41.85	12	13,121	0.09%
2020/05/29	0	0.00	4	40.84	40.60	-4	12,818	-0.03%
2020/05/28	11	41.90	13	40.93	40.55	-2	12,660	-0.02%
2020/05/27	48	42.14	1	41.60	41.60	47	12,319	0.38%
2020/05/26	28	42.29	6	42.70	41.70	22	12,135	0.18%
2020/05/25	31	41.69	12	42.54	42.30	19	11,780	0.16%
2020/05/22	1	40.60	16	39.79	39.80	-15	11,043	-0.14%
2020/05/21	7	38.82	5	38.82	38.85	2	10,233	0.02%
2020/05/20	6	38.62	9	38.76	39.05	-3	9,765	-0.03%
2020/05/19	18	36.96	43	37.16	36.30	-25	9,161	-0.27%
2020/05/18	30	35.96	1	35.60	36.10	29	8,953	0.32%
2020/05/15	1	37.20	1	36.10	35.80	0	8,840	0.00%
2020/05/14	2	36.90	2	36.93	36.50	0	8,503	0.00%
2020/05/13	1	36.65	0	0.00	37.45	1	8,158	0.01%
2020/05/12	14	35.89	50	35.22	35.85	-36	7,777	-0.46%
2020/05/11	38	34.74	2	34.33	34.90	36	7,351	0.49%
2020/05/08	0	0.00	1	34.00	33.00	-1	6,940	-0.01%
2020/05/07	0	0.00	1	31.95	31.95	-1	6,412	-0.02%
2020/05/06	1	31.25	30	31.35	31.25	-29	6,293	-0.46%
2020/05/05	1	30.80	0	0.00	30.60	1	6,183	0.02%
2020/05/04	1	30.50	1	30.55	30.55	0	6,093	0.00%
2020/04/28	0	0.00	1	30.95	30.95	-1	6,023	-0.02%
2020/04/27	3	30.40	2	30.85	30.80	1	5,969	0.02%
2020/04/22	1	27.90	0	0.00	28.10	1	5,707	0.02%
2020/04/16	1	29.20	2	28.60	29.10	-1	5,528	-0.02%
2020/04/15	2	28.10	0	0.00	28.15	2	5,394	0.04%
2020/04/10	3	27.80	0	0.00	27.80	3	5,406	0.06%
2020/04/09	4	27.60	2	27.55	27.60	2	5,419	0.04%
2020/04/08	4	26.70	1	26.45	26.80	3	5,307	0.06%
2020/04/07	5	25.65	0	0.00	25.90	5	5,205	0.10%
2020/04/06	0	0.00	1	25.20	25.20	-1	5,157	-0.02%
2020/03/31	0	0.00	3	24.67	24.70	-3	5,167	-0.06%
2020/03/30	1	24.80	1	24.15	25.10	0	5,085	0.00%
2020/03/27	0	0.00	4	24.50	24.60	-4	4,988	-0.08%
2020/03/26	2	24.00	9	23.90	24.05	-7	4,862	-0.14%
2020/03/25	1	25.05	45	24.70	24.30	-44	4,773	-0.92%
2020/03/24	50	23.64	0	0.00	23.75	50	4,530	1.10%
2020/03/23	0	0.00	2	21.50	21.60	-2	4,424	-0.05%
2020/03/20	1	22.70	0	0.00	22.60	1	4,426	0.02%
2020/03/19	20	21.98	22	21.49	21.00	-2	4,364	-0.05%
2020/03/17	1	22.35	0	0.00	22.00	1	4,367	0.02%
2020/03/16	1	23.25	0	0.00	23.70	1	4,396	0.02%
2020/03/13	0	0.00	6	23.75	25.00	-6	4,384	-0.14%
2020/03/12	1	26.00	1	26.80	26.15	0	4,318	0.00%
2020/03/11	1	28.25	0	0.00	28.25	1	4,250	0.02%
2020/03/10	0	0.00	2	28.20	28.40	-2	4,285	-0.05%
2020/03/09	0	0.00	3	29.25	29.00	-3	4,176	-0.07%
2020/03/05	1	30.75	4	30.75	30.60	-3	4,249	-0.07%
2020/03/03	4	31.05	5	30.55	30.55	-1	4,397	-0.02%
2020/03/02	3	30.55	10	30.50	30.60	-7	4,476	-0.16%
2020/02/27	1	31.70	8	31.55	30.90	-7	4,561	-0.15%
2020/02/26	0	0.00	1	30.85	31.05	-1	4,704	-0.02%
2020/02/18	9	30.87	1	31.00	30.85	8	5,200	0.15%
2020/02/14	1	30.40	0	0.00	30.30	1	5,232	0.02%
2020/01/31	1	29.65	0	0.00	29.75	1	6,368	0.02%
2020/01/30	0	0.00	2	28.60	29.00	-2	6,404	-0.03%
2020/01/17	2	31.55	1	31.65	31.40	1	6,288	0.02%
2020/01/16	1	31.55	5	31.55	31.60	-4	6,288	-0.06%
2020/01/14	1	31.00	0	0.00	31.40	1	6,372	0.02%
2020/01/06	0	0.00	1	31.85	31.65	-1	7,065	-0.01%
2020/01/02	1	31.70	0	0.00	31.90	1	7,116	0.01%
2019/12/30	0	0.00	1	31.10	31.05	-1	7,215	-0.01%
2019/12/27	2	31.35	0	0.00	31.15	2	7,464	0.03%
2019/12/23	0	0.00	10	31.20	30.75	-10	7,493	-0.13%
2019/12/20	1	31.20	0	0.00	31.05	1	7,472	0.01%
2019/12/16	20	30.80	0	0.00	31.00	20	7,349	0.27%
2019/12/11	0	0.00	2	31.20	30.80	-2	7,033	-0.03%
2019/12/10	0	0.00	4	31.73	31.45	-4	6,910	-0.06%
2019/12/09	2	31.38	0	0.00	31.35	2	6,856	0.03%
2019/12/05	11	32.22	36	32.08	31.90	-25	6,892	-0.36%
2019/12/04	6	31.90	0	0.00	31.90	6	6,846	0.09%
2019/12/02	6	32.58	13	32.09	31.30	-7	6,883	-0.10%
2019/11/29	13	32.40	3	32.52	32.30	10	6,830	0.15%
2019/11/28	19	32.72	0	0.00	32.70	19	6,789	0.28%
2019/11/27	4	32.96	1	33.15	33.15	3	6,741	0.04%
2019/11/26	5	32.99	9	33.08	32.60	-4	6,676	-0.06%
2019/11/25	11	32.98	31	33.19	32.60	-20	6,607	-0.30%
2019/11/22	0	0.00	6	32.90	32.55	-6	6,450	-0.09%
2019/11/19	8	32.36	24	32.35	32.00	-16	6,753	-0.24%
2019/11/18	17	31.97	2	31.93	32.05	15	6,768	0.22%
2019/11/12	5	32.55	0	0.00	32.55	5	6,786	0.07%
2019/11/11	10	32.75	16	32.89	32.55	-6	6,729	-0.09%
2019/11/08	20	32.86	4	32.74	32.85	16	6,584	0.24%
2019/11/07	0	0.00	1	31.80	31.75	-1	6,266	-0.02%
2019/11/05	4	32.10	40	32.11	32.75	-36	6,175	-0.58%
2019/11/04	48	31.96	13	32.03	32.05	35	5,941	0.59%
2019/10/29	8	30.65	0	0.00	30.50	8	5,603	0.14%
2019/10/24	1	31.55	0	0.00	31.75	1	5,522	0.02%
2019/10/22	9	32.22	0	0.00	32.00	9	5,538	0.16%
2019/10/21	4	31.79	1	31.85	32.05	3	5,473	0.05%
2019/10/17	1	30.90	0	0.00	31.35	1	5,366	0.02%
2019/10/16	0	0.00	2	31.40	30.85	-2	5,349	-0.04%
2019/10/15	2	31.20	0	0.00	30.90	2	5,293	0.04%
2019/10/14	6	31.00	6	30.45	31.00	0	5,017	0.00%
2019/10/09	0	0.00	1	30.25	30.70	-1	4,732	-0.02%
2019/10/07	3	30.63	2	30.80	30.90	1	4,709	0.02%
2019/10/04	1	29.80	0	0.00	29.80	1	4,594	0.02%
2019/10/03	5	29.55	6	29.56	30.10	-1	4,570	-0.02%
2019/09/24	0	0.00	2	29.00	29.00	-2	4,368	-0.05%
2019/09/23	1	28.40	0	0.00	28.65	1	4,361	0.02%
2019/09/18	10	28.50	0	0.00	28.50	10	4,383	0.23%
2019/09/17	1	28.60	0	0.00	28.55	1	4,408	0.02%
2019/09/06	2	29.40	1	29.50	29.40	1	4,527	0.02%
2019/09/05	1	29.50	0	0.00	29.20	1	4,627	0.02%
2019/09/03	1	28.70	1	28.45	28.95	0	4,617	0.00%
2019/09/02	0	0.00	3	28.17	28.25	-3	4,558	-0.07%
2019/08/30	4	28.05	0	0.00	27.90	4	4,556	0.09%
2019/08/29	2	27.90	0	0.00	27.90	2	4,525	0.04%
2019/08/27	10	28.65	0	0.00	28.00	10	4,599	0.22%
2019/08/26	2	28.20	0	0.00	28.10	2	4,548	0.04%
2019/08/22	12	31.80	0	0.00	30.80	12	4,316	0.28%
2019/08/21	0	0.00	5	33.75	34.00	-5	3,965	-0.13%
2019/08/19	8	33.94	4	33.71	33.85	4	3,993	0.10%
2019/08/15	10	32.73	10	32.85	32.50	0	4,190	0.00%
2019/08/14	1	32.90	0	0.00	32.70	1	4,184	0.02%
2019/08/13	10	32.25	0	0.00	32.35	10	4,226	0.24%
2019/08/12	0	0.00	1	32.35	32.25	-1	4,264	-0.02%
2019/08/08	1	31.70	10	31.95	32.00	-9	4,308	-0.21%
2019/07/31	0	0.00	2	34.15	34.40	-2	4,588	-0.04%
2019/07/29	2	34.65	2	34.80	34.50	0	4,631	0.00%
2019/07/19	3	34.92	3	35.00	34.70	0	4,859	0.00%
2019/07/18	0	0.00	1	34.90	34.60	-1	4,903	-0.02%
2019/07/15	4	35.55	0	0.00	35.35	4	5,215	0.08%
2019/07/12	14	35.27	1	35.25	35.25	13	5,313	0.24%
2019/07/05	4	34.40	0	0.00	34.55	4	5,925	0.07%
2019/06/27	2	33.38	2	33.40	33.60	0	7,033	0.00%
2019/06/20	0	0.00	2	32.95	33.70	-2	7,327	-0.03%
2019/06/13	0	0.00	8	33.00	32.65	-8	7,961	-0.10%
2019/06/12	8	32.29	0	0.00	32.30	8	7,865	0.10%
2019/06/04	0	0.00	2	31.30	31.10	-2	8,331	-0.02%
2019/06/03	0	0.00	1	30.95	31.05	-1	8,323	-0.01%
2019/05/30	2	31.90	0	0.00	31.95	2	8,176	0.02%
2019/05/29	1	31.80	1	33.00	32.70	0	8,135	0.00%
2019/05/28	0	0.00	1	31.45	31.10	-1	8,068	-0.01%
2019/05/24	2	30.50	2	30.75	30.25	0	8,087	0.00%
2019/05/23	0	0.00	4	30.54	30.80	-4	8,036	-0.05%
2019/05/22	5	32.45	1	32.70	32.05	4	7,867	0.05%
2019/05/21	5	33.65	0	0.00	33.25	5	7,838	0.06%
2019/05/20	0	0.00	10	34.63	33.65	-10	7,855	-0.13%
2019/05/17	1	34.20	1	34.45	34.50	0	7,864	0.00%
2019/05/16	0	0.00	1	33.85	34.05	-1	7,855	-0.01%
2019/05/15	3	33.83	0	0.00	33.50	3	7,953	0.04%
2019/05/14	1	31.90	10	31.86	32.60	-9	7,996	-0.11%
2019/05/13	0	0.00	1	33.15	33.00	-1	7,903	-0.01%
2019/05/06	0	0.00	10	36.95	36.70	-10	8,284	-0.12%
2019/05/03	12	37.53	0	0.00	37.90	12	8,241	0.15%
2019/04/30	0	0.00	1	36.30	36.95	-1	8,159	-0.01%
2019/04/29	0	0.00	3	36.58	36.25	-3	8,146	-0.04%
2019/04/26	1	37.55	0	0.00	37.00	1	8,183	0.01%
2019/04/25	0	0.00	30	37.65	37.85	-30	8,169	-0.37%
2019/04/24	0	0.00	1	37.70	37.55	-1	8,154	-0.01%
2019/04/23	1	37.45	0	0.00	37.80	1	8,109	0.01%
2019/04/22	6	38.15	15	38.65	37.80	-9	8,045	-0.11%
2019/04/19	25	38.01	7	38.31	38.35	18	8,029	0.22%
2019/04/18	0	0.00	5	38.29	37.35	-5	7,983	-0.06%
2019/04/17	20	38.13	31	37.89	37.50	-11	7,919	-0.14%
2019/04/16	21	37.47	0	0.00	37.35	21	7,788	0.27%
2019/04/15	12	36.85	43	37.03	37.15	-31	7,682	-0.40%
2019/04/12	37	36.29	10	35.85	36.30	27	7,588	0.36%
2019/04/10	9	37.72	5	37.65	37.25	4	7,275	0.05%
2019/04/09	10	37.04	10	37.38	37.20	0	6,956	0.00%
2019/04/01	2	34.03	0	0.00	33.95	2	6,285	0.03%
2019/03/29	5	34.30	5	34.40	34.50	0	6,158	0.00%
2019/03/28	0	0.00	12	33.98	34.60	-12	6,093	-0.20%
2019/03/27	1	33.50	0	0.00	33.65	1	6,233	0.02%
2019/03/26	11	33.91	0	0.00	33.60	11	6,351	0.17%
2019/03/22	1	33.80	0	0.00	33.80	1	6,338	0.02%
2019/03/21	16	35.44	5	35.20	35.10	11	6,491	0.17%
2019/03/20	60	34.48	0	0.00	34.55	60	7,202	0.83%
2019/03/15	0	0.00	2	33.48	34.10	-2	7,280	-0.03%
2019/03/14	2	33.70	5	33.75	33.60	-3	7,304	-0.04%
2019/03/13	0	0.00	9	34.51	34.05	-9	7,331	-0.12%
2019/03/12	5	33.98	12	34.38	34.70	-7	7,213	-0.10%
2019/03/06	0	0.00	12	32.63	32.60	-12	7,460	-0.16%
2019/03/04	12	33.06	0	0.00	32.70	12	7,753	0.15%
2019/02/21	0	0.00	9	33.12	33.10	-9	8,252	-0.11%
2019/02/20	10	33.10	2	33.55	33.10	8	8,506	0.09%
2019/02/13	4	33.10	0	0.00	33.00	4	9,185	0.04%
2019/02/12	1	32.55	3	32.50	32.40	-2	9,372	-0.02%
2019/02/11	10	32.60	2	32.45	32.60	8	9,569	0.08%
2019/01/30	3	32.33	2	32.10	32.15	1	9,556	0.01%
2019/01/29	2	32.33	1	32.45	32.45	1	9,548	0.01%
2019/01/28	2	32.30	17	31.81	32.10	-15	9,420	-0.16%
2019/01/25	0	0.00	5	30.35	30.80	-5	9,325	-0.05%
2019/01/24	5	30.10	0	0.00	29.90	5	9,306	0.05%
2019/01/23	5	29.70	6	29.84	29.85	-1	9,333	-0.01%
2019/01/21	0	0.00	5	30.10	29.75	-5	9,400	-0.05%
2019/01/18	2	29.15	2	29.20	29.55	0	9,444	0.00%
2019/01/16	3	29.90	2	29.90	29.85	1	9,492	0.01%
2019/01/15	8	30.35	0	0.00	30.30	8	9,452	0.08%
2019/01/14	0	0.00	2	29.75	29.95	-2	9,470	-0.02%
2019/01/11	4	30.41	2	29.45	29.55	2	9,515	0.02%
2019/01/10	4	30.90	4	30.98	30.70	0	9,456	0.00%
2019/01/09	9	30.06	9	30.43	30.55	0	9,464	0.00%
2019/01/08	5	30.05	5	30.45	29.80	0	9,483	0.00%
2019/01/07	0	0.00	5	29.60	29.60	-5	9,469	-0.05%
2019/01/04	5	29.34	3	29.17	29.00	2	9,580	0.02%
2019/01/03	3	30.60	0	0.00	30.30	3	9,665	0.03%
2018/12/28	2	30.35	2	30.25	30.15	0	9,760	0.00%
2018/12/27	3	31.38	3	30.35	30.25	0	9,932	0.00%
2018/12/25	0	0.00	12	29.86	30.25	-12	10,109	-0.12%
2018/12/24	0	0.00	2	30.40	30.30	-2	10,397	-0.02%
2018/12/21	2	29.00	32	29.02	30.50	-30	10,443	-0.29%
2018/12/20	0	0.00	8	30.19	29.70	-8	10,349	-0.08%
2018/12/18	40	31.76	40	31.72	31.90	0	10,041	0.00%
2018/12/17	13	32.11	0	0.00	32.20	13	10,053	0.13%
2018/12/14	5	33.00	7	32.56	31.85	-2	10,062	-0.02%
2018/12/13	221	35.53	214	34.72	33.50	7	9,881	0.07%	大買/大賣/
2018/12/12	2	32.00	2	32.20	32.60	0	8,813	0.00%
2018/12/11	38	32.44	38	32.30	32.00	0	8,820	0.00%
2018/12/07	0	0.00	2	31.85	31.80	-2	8,751	-0.02%
2018/12/06	2	31.20	0	0.00	31.70	2	8,775	0.02%
2018/12/04	1	33.50	6	33.65	33.45	-5	8,873	-0.06%
2018/12/03	1	33.35	0	0.00	33.50	1	8,805	0.01%
2018/11/30	0	0.00	59	31.70	31.70	-59	8,545	-0.69%
2018/11/29	22	31.92	23	32.18	31.50	-1	8,644	-0.01%
2018/11/28	30	31.97	3	31.63	31.80	27	8,697	0.31%
2018/11/27	5	32.00	1	32.10	32.40	4	8,626	0.05%
2018/11/26	0	0.00	1	30.80	31.45	-1	8,659	-0.01%
2018/11/21	2	31.15	3	31.00	32.25	-1	8,561	-0.01%
2018/11/20	3	31.53	2	31.45	31.60	1	8,677	0.01%
2018/11/19	8	32.84	0	0.00	32.00	8	8,643	0.09%
2018/11/16	5	31.99	1	31.75	32.00	4	8,521	0.05%
2018/11/15	6	30.53	40	30.55	30.40	-34	8,445	-0.40%
2018/11/14	54	30.25	2	29.75	30.40	52	8,442	0.62%
2018/11/13	4	27.76	4	28.63	29.30	0	8,313	0.00%
2018/11/12	21	28.86	2	28.20	28.20	19	8,185	0.23%
2018/11/09	2	27.78	2	28.25	28.30	0	8,118	0.00%
2018/11/06	0	0.00	1	25.10	24.95	-1	7,996	-0.01%
2018/11/02	0	0.00	4	26.10	26.30	-4	8,026	-0.05%
2018/11/01	3	24.67	2	25.10	25.30	1	7,918	0.01%
2018/10/30	0	0.00	1	23.50	23.50	-1	7,954	-0.01%
2018/10/29	2	22.88	0	0.00	22.95	2	8,015	0.02%
2018/10/26	0	0.00	1	22.50	22.55	-1	8,112	-0.01%
2018/10/25	1	22.25	0	0.00	22.45	1	8,115	0.01%
2018/10/24	0	0.00	1	24.00	24.00	-1	8,016	-0.01%
2018/10/22	2	24.20	0	0.00	24.40	2	8,349	0.02%
2018/10/19	1	23.20	0	0.00	23.90	1	8,859	0.01%
2018/10/18	2	23.75	2	23.40	23.55	0	8,974	0.00%
2018/10/16	1	25.15	0	0.00	24.50	1	8,949	0.01%
2018/10/15	0	0.00	2	24.55	24.50	-2	9,156	-0.02%
2018/10/11	2	23.68	2	23.60	23.60	0	9,310	0.00%
2018/10/09	0	0.00	1	25.75	26.20	-1	9,330	-0.01%
2018/10/05	1	25.80	3	26.50	26.20	-2	9,945	-0.02%
2018/10/04	3	28.03	0	0.00	28.00	3	10,587	0.03%
2018/10/03	2	28.08	3	28.30	28.20	-1	11,209	-0.01%
2018/10/02	6	29.22	4	28.74	28.95	2	11,130	0.02%
2018/09/26	1	32.15	1	32.05	32.05	0	10,852	0.00%
2018/09/20	0	0.00	1	31.30	31.55	-1	10,780	-0.01%
2018/09/12	1	31.00	0	0.00	31.00	1	10,627	0.01%
2018/09/11	2	31.00	1	31.35	31.95	1	10,650	0.01%
2018/09/07	3	33.93	0	0.00	33.30	3	10,656	0.03%
2018/09/06	2	34.30	0	0.00	34.50	2	10,654	0.02%
2018/09/03	0	0.00	5	35.70	35.80	-5	10,587	-0.05%
2018/08/31	5	37.00	2	37.00	36.70	3	10,639	0.03%
2018/08/30	2	36.35	0	0.00	36.20	2	10,625	0.02%
2018/08/28	2	35.55	0	0.00	35.50	2	10,829	0.02%
2018/08/22	0	0.00	52	33.90	33.75	-52	10,906	-0.48%
2018/08/21	52	35.20	52	35.00	35.40	0	11,046	0.00%
2018/08/20	52	35.25	87	35.73	34.50	-35	11,315	-0.31%
2018/08/14	0	0.00	2	35.80	36.85	-2	12,134	-0.02%
2018/08/13	1	35.65	15	34.10	35.50	-14	12,287	-0.11%
2018/08/10	0	0.00	11	37.74	37.55	-11	12,187	-0.09%
2018/08/08	5	38.55	0	0.00	38.60	5	12,387	0.04%
2018/08/03	0	0.00	2	37.78	39.00	-2	12,550	-0.02%
2018/08/02	5	37.80	5	37.90	37.65	0	12,638	0.00%
2018/08/01	5	39.90	13	39.93	39.10	-8	12,681	-0.06%
2018/07/31	38	39.27	0	0.00	39.25	38	12,843	0.30%
2018/07/30	0	0.00	3	40.10	38.85	-3	13,019	-0.02%
2018/07/27	1	40.30	7	40.14	40.05	-6	12,973	-0.05%
2018/07/26	11	40.49	0	0.00	40.70	11	12,803	0.09%
2018/07/25	0	0.00	6	38.46	37.90	-6	12,359	-0.05%
2018/07/24	6	38.30	0	0.00	38.30	6	12,307	0.05%
2018/07/23	53	38.04	4	37.80	37.60	49	12,360	0.40%
2018/07/20	16	38.81	0	0.00	38.35	16	12,460	0.13%
2018/07/19	0	0.00	59	37.00	37.15	-59	12,298	-0.48%
2018/07/17	59	38.60	1	38.70	38.90	58	12,362	0.47%
2018/07/16	1	38.35	5	38.59	38.65	-4	12,343	-0.03%
2018/07/13	1	37.40	0	0.00	37.05	1	11,991	0.01%
2018/07/12	0	0.00	3	37.22	37.55	-3	11,975	-0.03%
2018/07/11	7	36.41	15	36.55	37.15	-8	11,380	-0.07%
2018/07/10	0	0.00	22	31.70	33.80	-22	10,879	-0.20%
2018/07/09	20	31.38	2	31.30	31.25	18	10,996	0.16%
2018/07/02	0	0.00	5	33.95	33.10	-5	13,314	-0.04%
2018/06/29	0	0.00	11	34.04	33.90	-11	13,399	-0.08%
2018/06/28	0	0.00	1	33.85	33.70	-1	13,502	-0.01%
2018/06/27	5	33.00	0	0.00	32.90	5	13,814	0.04%
2018/06/26	6	33.03	3	33.65	33.30	3	13,867	0.02%
2018/06/25	11	34.15	1	33.80	33.80	10	13,903	0.07%
2018/06/21	2	33.13	8	33.27	33.50	-6	14,047	-0.04%
2018/06/20	4	32.83	21	33.21	32.60	-17	14,114	-0.12%
2018/06/19	2	34.25	40	34.25	33.75	-38	14,119	-0.27%
2018/06/15	0	0.00	1	35.70	35.20	-1	14,158	-0.01%
2018/06/14	3	34.88	0	0.00	34.85	3	14,071	0.02%
2018/06/13	1	34.95	50	34.98	34.70	-49	14,041	-0.35%
2018/06/12	0	0.00	1	35.05	35.45	-1	14,084	-0.01%
2018/06/11	1	35.40	7	35.83	35.40	-6	13,952	-0.04%
2018/06/08	0	0.00	2	35.73	35.85	-2	13,940	-0.01%
2018/06/07	12	35.51	6	35.23	35.20	6	13,820	0.04%
2018/06/06	9	36.01	5	36.06	35.70	4	13,746	0.03%
2018/06/04	4	36.93	3	36.60	36.30	1	13,518	0.01%
2018/06/01	2	35.58	4	35.99	36.20	-2	13,373	-0.01%
2018/05/31	3	34.55	2	34.88	34.25	1	13,216	0.01%
2018/05/30	3	34.43	0	0.00	34.40	3	13,214	0.02%
2018/05/29	30	35.52	15	35.85	35.20	15	13,382	0.11%
2018/05/28	24	34.89	9	34.23	34.90	15	13,185	0.11%
2018/05/25	10	33.95	1	33.25	33.10	9	12,886	0.07%
2018/05/24	35	34.07	0	0.00	34.00	35	12,837	0.27%
2018/05/23	50	34.36	5	34.65	34.05	45	12,805	0.35%
2018/05/22	20	34.14	16	34.41	35.20	4	12,626	0.03%
2018/05/21	0	0.00	3	31.70	32.00	-3	12,098	-0.02%
2018/05/18	0	0.00	1	30.90	30.60	-1	11,960	-0.01%
2018/05/17	5	30.78	0	0.00	30.85	5	11,992	0.04%
2018/05/16	5	31.96	0	0.00	31.50	5	12,003	0.04%
2018/05/15	2	31.93	0	0.00	31.90	2	12,099	0.02%
2018/05/11	2	31.75	0	0.00	31.50	2	12,508	0.02%
2018/05/10	0	0.00	2	32.10	32.20	-2	12,735	-0.02%
2018/05/09	2	31.43	2	32.30	31.40	0	13,108	0.00%
2018/05/08	2	31.08	2	31.78	31.55	0	14,501	0.00%
2018/05/07	2	32.00	0	0.00	31.20	2	14,808	0.01%
2018/04/30	0	0.00	1	33.15	33.05	-1	14,683	-0.01%
2018/04/26	0	0.00	1	33.85	32.00	-1	15,227	-0.01%
2018/04/25	10	34.45	10	34.70	34.50	0	15,131	0.00%
2018/04/19	0	0.00	1	35.35	35.00	-1	14,655	-0.01%
2018/04/18	1	34.75	0	0.00	34.70	1	14,658	0.01%
2018/04/17	1	35.65	0	0.00	35.50	1	14,648	0.01%
2018/04/16	2	36.50	3	37.05	37.60	-1	14,689	-0.01%
2018/04/13	0	0.00	1	36.00	36.30	-1	14,611	-0.01%
2018/04/12	7	36.45	0	0.00	36.20	7	14,567	0.05%
2018/04/11	6	36.97	0	0.00	35.30	6	14,156	0.04%
2018/04/10	2	38.40	1	38.55	38.20	1	13,821	0.01%
2018/04/09	2	40.90	0	0.00	40.50	2	13,502	0.01%
2018/04/03	4	46.70	0	0.00	45.00	4	13,180	0.03%
2018/04/02	1	48.95	0	0.00	48.95	1	12,886	0.01%
2018/03/31	3	50.47	3	50.27	49.80	0	12,835	0.00%
2018/03/28	1	49.40	1	49.15	48.90	0	12,459	0.00%
2018/03/27	0	0.00	1	50.00	49.85	-1	12,570	-0.01%
2018/03/22	1	49.00	1	48.55	48.55	0	12,284	0.00%
2018/03/21	1	48.85	5	48.55	48.50	-4	12,226	-0.03%
2018/03/19	1	47.00	0	0.00	46.90	1	12,264	0.01%
2018/03/16	0	0.00	1	46.45	47.10	-1	12,420	-0.01%
2018/03/14	0	0.00	2	45.30	45.15	-2	12,655	-0.02%
2018/03/12	2	46.50	0	0.00	45.60	2	13,218	0.02%
2018/03/09	5	45.32	2	45.75	45.95	3	13,279	0.02%
2018/03/07	0	0.00	1	45.35	44.15	-1	13,213	-0.01%
2018/03/06	1	45.50	1	45.20	45.50	0	13,345	0.00%
2018/02/22	1	48.50	0	0.00	48.10	1	14,128	0.01%
2018/02/21	0	0.00	3	48.90	50.50	-3	14,260	-0.02%
2018/02/09	0	0.00	1	45.00	46.50	-1	15,312	-0.01%
2018/02/08	3	47.17	0	0.00	47.50	3	16,522	0.02%
2018/02/07	1	48.50	1	48.90	49.00	0	17,249	0.00%
2018/02/06	3	44.77	2	45.20	46.50	1	17,155	0.01%
2018/02/05	1	48.00	0	0.00	48.50	1	16,883	0.01%
2018/02/02	13	50.32	12	51.08	49.70	1	16,783	0.01%
2018/02/01	1	54.50	21	53.56	51.40	-20	16,594	-0.12%
2018/01/31	23	55.28	2	54.20	53.10	21	16,249	0.13%
2018/01/30	1	53.90	2	53.55	53.10	-1	14,707	-0.01%
2018/01/25	1	50.90	0	0.00	49.50	1	14,094	0.01%
2018/01/24	0	0.00	30	50.80	51.20	-30	14,062	-0.21%
2018/01/23	2	52.85	2	54.10	50.30	0	14,143	0.00%
2018/01/22	32	52.02	1	50.50	53.40	31	13,899	0.22%
2018/01/19	0	0.00	1	48.40	48.80	-1	13,640	-0.01%
2018/01/11	1	49.90	2	50.25	49.45	-1	13,887	-0.01%
2018/01/10	2	48.43	4	48.45	49.40	-2	13,737	-0.01%
2018/01/09	3	46.55	0	0.00	46.90	3	13,549	0.02%
2018/01/04	5	47.05	10	45.98	45.80	-5	13,668	-0.04%
2018/01/03	5	45.90	0	0.00	46.35	5	13,721	0.04%