元太 (8069)-元大-新生券商分點個股進出

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
215.5
漲跌
▼3.0
漲幅
-1.37%
成交量
3,364張
產業
上櫃光電類股
1442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－元大-新生券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新生券商分點個股進出
元大-新生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
2024/06/05	1	215.50	3	216.50	215.50	-2	5,941	-0.03%
2024/06/04	1	219.50	0	0.00	218.50	1	6,259	0.02%
2024/06/03	0	219.54	1	218.50	221.50	-1	6,340	-0.02%
2024/05/31	0	0.00	0.1	222.00	219.50	-0.1	6,432	0.00%
2024/05/30	1	222.01	0	0.00	220.00	1	6,424	0.02%
2024/05/29	4	232.88	5	233.90	227.00	-1	6,488	-0.02%
2024/05/28	2	227.50	1	226.00	229.50	1	6,558	0.02%
2024/05/27	1	226.00	1	225.00	226.00	0	6,830	0.00%
2024/05/23	6	221.50	11	225.23	225.50	-5	6,933	-0.07%
2024/05/22	1	219.00	1	218.50	216.50	0	6,831	0.00%
2024/05/21	0	212.00	0	0.00	210.50	0	6,826	0.00%
2024/05/20	0.1	211.00	0	0.00	212.50	0.1	6,921	0.00%
2024/05/17	2.1	209.50	1	209.50	209.00	1.1	6,992	0.02%
2024/05/16	2.3	210.16	0	0.00	210.50	2.3	7,020	0.03%
2024/05/15	2	217.00	1	219.50	217.00	1	7,038	0.01%
2024/05/14	4.2	213.83	4	213.38	214.00	0.2	7,213	0.00%
2024/05/13	0.2	211.50	1	215.00	219.00	-0.8	7,201	-0.01%
2024/05/10	2	211.00	3	209.50	210.50	-1	7,130	-0.01%
2024/05/09	2	211.00	1	208.50	208.00	1	7,297	0.01%
2024/05/08	3	210.66	2	209.50	209.50	1	7,447	0.01%
2024/05/07	4	213.75	3	215.00	217.00	1	7,477	0.01%
2024/05/06	0.2	218.47	0	0.00	218.00	0.2	7,669	0.00%
2024/05/03	3	220.00	3	219.67	217.50	0	8,148	0.00%
2024/05/02	11	216.73	11	217.27	216.00	0	8,247	0.00%
2024/04/30	4	216.37	2	211.50	210.00	2	8,213	0.02%
2024/04/29	4	225.46	3	221.50	220.50	1	8,180	0.01%
2024/04/26	1.1	229.31	3	227.67	227.50	-2	8,103	-0.02%
2024/04/24	0.1	210.00	0	0.00	209.00	0.1	7,906	0.00%
2024/04/23	2	207.00	0	210.00	208.00	2	7,910	0.03%
2024/04/22	1	208.50	0	0.00	207.00	1	7,885	0.01%
2024/04/19	15.1	219.79	6	217.00	215.00	9.1	7,795	0.12%
2024/04/17	10	229.65	2	229.00	229.00	8	7,574	0.11%
2024/04/16	1	236.50	1	239.00	237.00	0	7,500	0.00%
2024/04/15	1	242.00	1	241.00	241.00	0	7,467	0.00%
2024/04/12	1	242.00	2	242.75	245.00	-1	7,483	-0.01%
2024/04/11	6	238.25	5.1	237.91	242.00	0.9	7,431	0.01%
2024/04/10	3	237.33	7	238.43	240.00	-4	7,391	-0.05%
2024/04/09	1	229.00	1	230.50	231.00	0	7,358	0.00%
2024/04/08	1	230.00	3	232.67	232.00	-2	7,348	-0.03%
2024/04/03	2	226.25	1	227.00	227.00	1	7,334	0.01%
2024/04/02	2	228.50	1	230.50	230.00	1	7,325	0.01%
2024/04/01	3	230.50	2	232.00	231.50	1	7,508	0.01%
2024/03/29	8	229.13	12	229.92	229.00	-4	7,556	-0.05%
2024/03/28	2	228.00	0	0.00	227.00	2	7,624	0.03%
2024/03/27	3.1	228.18	2	228.00	228.00	1.1	7,924	0.01%
2024/03/26	7	232.00	3	229.50	229.50	4	7,926	0.05%
2024/03/25	4	233.75	3	236.83	237.00	1	7,892	0.01%
2024/03/22	4	236.38	6	236.42	236.50	-2	7,858	-0.03%
2024/03/21	9	240.61	7	240.07	236.50	2	7,785	0.03%
2024/03/20	9	239.83	8.1	240.36	238.50	0.9	7,913	0.01%
2024/03/19	5	241.20	5	240.50	239.50	0	7,963	0.00%
2024/03/18	0	0.00	3.2	242.84	244.50	-3.2	7,934	-0.04%
2024/03/15	3	235.50	2	237.50	234.00	1	7,914	0.01%
2024/03/14	1	230.50	1.1	235.36	235.50	-0.1	7,900	0.00%
2024/03/13	2	232.94	2	230.50	230.50	0	7,846	0.00%
2024/03/12	4.5	236.22	3	235.67	236.00	1.5	7,793	0.02%
2024/03/11	2	224.50	3	228.50	229.50	-1	7,722	-0.01%
2024/03/08	12.3	234.32	10	225.50	222.50	2.3	7,635	0.03%
2024/03/07	10	240.70	9.6	239.24	240.00	0.4	7,314	0.01%
2024/03/06	14	242.29	10	243.95	241.00	4	7,264	0.06%
2024/03/05	13.2	243.46	8	240.56	241.00	5.2	7,259	0.07%
2024/03/04	15.1	251.15	7	247.93	246.50	8.1	7,191	0.11%
2024/03/01	25.1	247.34	20.1	248.51	253.00	5	7,109	0.07%
2024/02/29	14	238.82	20.1	238.24	246.00	-6.1	6,948	-0.09%
2024/02/27	6	226.08	17.2	225.37	230.00	-11.2	6,664	-0.17%
2024/02/26	7	224.86	6.5	222.76	223.50	0.5	6,590	0.01%
2024/02/23	12.1	232.57	9	234.44	231.50	3.1	6,505	0.05%
2024/02/22	3	231.83	14	230.82	233.00	-11	6,498	-0.17%
2024/02/21	10	231.05	15	231.33	232.00	-5	6,489	-0.08%
2024/02/20	3	226.67	2	226.00	228.50	1	6,446	0.02%
2024/02/19	0	0.00	2	222.75	223.00	-2	6,536	-0.03%
2024/02/16	8	227.44	5.4	227.70	226.00	2.6	6,577	0.04%
2024/02/15	7	228.21	10	227.75	229.00	-3	6,481	-0.05%
2024/02/05	2	212.75	3	215.83	217.00	-1	6,278	-0.02%
2024/02/02	23	215.91	12	214.25	214.00	11	6,223	0.18%
2024/02/01	9	213.56	13.1	214.19	213.50	-4.1	6,168	-0.07%
2024/01/31	15	213.77	22	212.18	208.00	-7	6,050	-0.12%
2024/01/30	5	214.00	2	212.00	212.00	3	5,985	0.05%
2024/01/29	11	214.50	9	214.50	216.00	2	5,987	0.03%
2024/01/26	25	216.04	40.1	216.09	217.00	-15.1	5,799	-0.26%
2024/01/25	0	0.00	8	200.31	200.50	-8	5,280	-0.15%
2024/01/24	1.1	195.55	1	193.50	193.50	0.1	5,127	0.00%
2024/01/23	0	0.00	4	193.00	195.50	-4	5,071	-0.08%
2024/01/22	1	186.50	1	187.50	187.50	0	4,994	0.00%
2024/01/19	3	188.67	0	0.00	187.00	3	4,987	0.06%
2024/01/18	3	185.83	3	185.50	185.00	0	4,944	0.00%
2024/01/17	5	183.20	4	182.50	182.50	1	4,926	0.02%
2024/01/16	1	183.50	0	0.00	186.00	1	4,946	0.02%
2024/01/15	2	187.75	0	0.00	187.00	2	5,088	0.04%
2024/01/12	5	187.50	3	187.00	187.50	2	5,205	0.04%
2024/01/11	8	186.63	0	0.00	187.00	8	5,273	0.15%
2024/01/10	18	187.22	28	185.54	187.00	-10	5,293	-0.19%
2024/01/09	10.2	192.81	2	194.50	190.00	8.2	5,268	0.16%
2024/01/08	2	194.00	2	194.25	192.00	0	5,267	0.00%
2024/01/05	1	190.00	2	190.00	189.50	-1	5,249	-0.02%
2024/01/04	6	188.75	0	0.00	188.00	6	5,308	0.11%
2024/01/03	1	189.50	1	190.00	189.50	0	5,427	0.00%
2024/01/02	2	194.00	4	194.38	195.00	-2	5,495	-0.04%
2023/12/29	5.2	198.65	3	197.50	197.00	2.2	5,531	0.04%
2023/12/28	7	200.93	8.1	201.07	201.50	-1.1	5,510	-0.02%
2023/12/27	18	201.97	19	201.18	203.00	-1	5,510	-0.02%
2023/12/26	1	198.00	0	0.00	193.50	1	5,340	0.02%
2023/12/25	6	199.17	7	198.43	197.00	-1	5,297	-0.02%
2023/12/22	19	192.29	13.3	193.76	197.00	5.8	5,205	0.11%
2023/12/21	2	181.25	2	181.75	182.00	0	4,892	0.00%
2023/12/20	5	180.70	1	179.50	181.00	4	4,888	0.08%
2023/12/19	0	0.00	6	178.17	177.00	-6	4,911	-0.12%
2023/12/18	3	178.33	0	0.00	178.50	3	4,963	0.06%
2023/12/15	0	0.00	1	182.50	180.00	-1	5,028	-0.02%
2023/12/14	13	180.42	1	180.50	181.00	12	4,950	0.24%
2023/12/13	2	177.00	0	0.00	176.50	2	4,892	0.04%
2023/12/12	2	175.75	0	0.00	174.50	2	4,944	0.04%
2023/12/11	2	176.50	0	0.00	176.00	2	4,983	0.04%
2023/12/08	1	181.00	3	179.33	178.50	-2	5,027	-0.04%
2023/12/07	0	0.00	3	180.67	180.50	-3	5,225	-0.06%
2023/12/06	5	181.60	1	182.50	178.00	4	5,273	0.08%
2023/12/05	3	178.67	7	179.21	179.00	-4	5,321	-0.08%
2023/12/04	0	0.00	3	182.67	181.00	-3	5,328	-0.06%
2023/12/01	5	181.20	3	179.67	180.50	2	5,345	0.04%
2023/11/30	1	179.50	5	179.70	183.00	-4	5,332	-0.08%
2023/11/29	2	179.00	0.5	178.01	178.50	1.5	5,283	0.03%
2023/11/28	8	174.69	0	0.00	175.50	8	5,343	0.15%
2023/11/27	0	0.00	6	174.50	173.50	-6	5,373	-0.11%
2023/11/24	3	177.50	1	177.00	175.50	2	5,422	0.04%
2023/11/22	1	177.00	4.2	176.67	177.50	-3.2	5,418	-0.06%
2023/11/21	1.2	176.04	2	178.25	176.00	-0.8	5,460	-0.01%
2023/11/20	2	178.25	6	178.25	177.50	-4	5,505	-0.07%
2023/11/17	2	180.25	0	0.00	181.00	2	5,543	0.04%
2023/11/16	5	180.20	9	179.39	180.50	-4	5,583	-0.07%
2023/11/15	16	179.69	2	180.22	180.00	14	5,481	0.25%
2023/11/14	1	175.50	2	175.00	175.00	-1	5,551	-0.02%
2023/11/13	5	177.00	4	175.38	174.50	1	6,164	0.02%
2023/11/10	12	172.92	3	173.67	173.50	9	6,445	0.14%
2023/11/09	0	0.00	13	169.73	172.50	-13	6,645	-0.20%
2023/11/08	9	171.17	0	0.00	171.00	9	6,735	0.13%
2023/11/07	7	169.86	27	167.98	168.50	-20	6,755	-0.30%
2023/11/06	1	176.93	0	0.00	173.00	1	6,738	0.02%
2023/11/03	6	173.58	1	172.50	173.50	5	6,673	0.07%
2023/11/02	5	172.60	3	172.50	172.00	2	6,707	0.03%
2023/10/31	3	170.50	0	0.00	168.00	3	6,916	0.04%
2023/10/27	6	169.92	0	0.00	169.50	6	7,071	0.08%
2023/10/26	0.1	170.50	20	169.25	167.00	-19.9	7,216	-0.28%
2023/10/25	13	171.62	0.1	173.00	173.00	12.9	7,299	0.18%
2023/10/24	3	167.99	4	167.14	170.00	-1	7,342	-0.01%
2023/10/23	3.2	169.13	0	0.00	168.00	3.2	7,307	0.04%
2023/10/20	0	174.00	20	172.00	173.00	-20	7,205	-0.28%
2023/10/19	5	178.00	0	0.00	178.50	5	7,130	0.07%
2023/10/18	0	0.00	20	180.50	180.00	-20	7,122	-0.28%
2023/10/16	1	181.00	9	182.00	179.00	-8	7,225	-0.11%
2023/10/13	1	182.50	0	0.00	183.50	1	7,266	0.01%
2023/10/12	6	183.67	1	184.00	185.00	5	7,245	0.07%
2023/10/11	3	181.17	1	182.00	181.00	2	7,233	0.03%
2023/10/06	5	184.10	1	185.00	182.00	4	7,202	0.06%
2023/10/05	3.1	182.65	1	184.00	182.50	2.1	7,158	0.03%
2023/10/04	1	179.00	0	0.00	178.00	1	7,171	0.01%
2023/10/03	0	0.00	1	180.00	179.50	-1	7,188	-0.01%
2023/09/28	9	179.83	5	179.50	179.50	4	7,258	0.06%
2023/09/27	2	179.00	1	178.50	178.50	1	7,294	0.01%
2023/09/26	1	177.50	13	179.00	177.50	-12	7,325	-0.16%
2023/09/25	9	182.28	1	183.50	182.00	8	7,373	0.11%
2023/09/22	1	179.50	1	176.53	179.50	0	7,489	0.00%
2023/09/21	1	178.50	0	0.00	178.00	1	7,579	0.01%
2023/09/20	7	183.57	12	182.04	180.00	-5	7,664	-0.06%
2023/09/19	9	184.72	2	184.75	181.00	7	7,767	0.09%
2023/09/18	7	178.79	17.5	180.20	178.50	-10.5	8,282	-0.13%
2023/09/15	1	181.00	12	180.96	180.00	-11	8,323	-0.13%
2023/09/14	33	181.21	1	181.50	182.50	32	8,376	0.38%
2023/09/13	4	175.00	0	0.00	174.00	4	8,346	0.05%
2023/09/12	5	172.51	20	172.75	172.00	-15	8,365	-0.18%
2023/09/11	3	178.50	33	178.35	178.50	-30	8,287	-0.36%
2023/09/08	9	180.17	13	178.62	179.50	-4	8,389	-0.05%
2023/09/07	2	185.25	0	0.00	183.50	2	8,546	0.02%
2023/09/06	1	188.00	0	0.00	186.50	1	8,648	0.01%
2023/09/05	5	186.50	0	0.00	185.00	5	8,865	0.06%
2023/09/04	1	184.00	0	0.00	184.00	1	8,982	0.01%
2023/09/01	0.1	189.00	16.1	188.41	188.00	-16	9,011	-0.18%
2023/08/31	0	0.00	19.1	182.50	182.50	-19.1	9,077	-0.21%
2023/08/30	3.1	185.13	0	0.00	182.50	3.1	9,211	0.03%
2023/08/29	16	183.84	1	184.53	184.50	15	9,456	0.16%
2023/08/28	0.1	182.50	0	182.50	181.50	0.1	9,482	0.00%
2023/08/25	2	180.50	11	180.55	181.00	-9	9,562	-0.09%
2023/08/24	13.1	186.57	4	185.75	185.00	9.1	9,619	0.09%
2023/08/23	2.1	179.34	7	179.21	180.00	-4.9	9,749	-0.05%
2023/08/22	3	180.83	0	0.00	181.00	3	9,975	0.03%
2023/08/21	1	179.50	0	0.00	179.50	1	9,991	0.01%
2023/08/18	3	181.33	3	181.67	181.00	0	10,044	0.00%
2023/08/17	13.5	179.85	6.1	182.08	183.50	7.5	9,996	0.07%
2023/08/16	1	190.50	252.4	193.27	191.00	-251.4	9,513	-2.64%	大賣/鉅額交易
2023/08/15	6	201.00	1	209.00	202.50	5	9,446	0.05%
2023/08/14	1	205.50	188	201.21	201.00	-187	9,624	-1.94%	大賣/鉅額交易
2023/08/10	3	209.17	0	0.00	208.50	3	10,024	0.03%
2023/08/09	3	219.03	0	0.00	218.00	3	9,974	0.03%
2023/08/08	73	225.38	0	0.00	225.50	73	10,000	0.73%
2023/08/07	482.4	224.40	64	226.99	228.00	418.4	9,996	4.19%	大買/鉅額交易
2023/08/04	0.2	218.00	0	0.00	217.50	0.2	9,939	0.00%
2023/08/02	0	0.00	8	220.38	220.50	-8	9,958	-0.08%
2023/08/01	1	224.50	1	222.50	222.50	0	10,227	0.00%
2023/07/31	3.1	226.32	5	226.40	225.00	-1.9	10,323	-0.02%
2023/07/28	2	220.25	0	0.00	221.50	2	10,400	0.02%
2023/07/27	0.1	212.00	0	0.00	213.00	0.1	10,711	0.00%
2023/07/25	2	208.00	0	0.00	208.00	2	11,620	0.02%
2023/07/24	1	208.00	0	0.00	208.50	1	11,671	0.01%
2023/07/21	0	0.00	2	212.50	215.00	-2	11,738	-0.02%
2023/07/20	2	217.25	0	0.00	213.00	2	11,800	0.02%
2023/07/18	4	221.63	8	222.25	222.00	-4	12,083	-0.03%
2023/07/17	6	220.17	0.2	218.50	218.50	5.8	12,170	0.05%
2023/07/14	1	220.50	1	219.00	220.50	0	12,292	0.00%
2023/07/13	0	0.00	5.5	224.95	221.00	-5.5	12,382	-0.04%
2023/07/12	0.1	222.50	0	0.00	221.50	0.1	12,447	0.00%
2023/07/11	0.1	221.00	0	0.00	222.00	0.1	12,582	0.00%
2023/07/10	2.1	213.67	0	0.00	212.00	2.1	12,593	0.02%
2023/07/07	1	213.50	1	212.50	212.50	0	12,723	0.00%
2023/07/06	3	218.33	1	219.50	216.50	2	12,802	0.02%
2023/07/04	0.1	224.50	0.3	224.00	224.50	-0.2	13,391	0.00%
2023/07/03	1	224.00	0	0.00	224.50	1	13,818	0.01%
2023/06/30	5	223.50	1	225.50	225.00	4	13,825	0.03%
2023/06/29	1.1	215.05	0	0.00	220.50	1.1	13,824	0.01%
2023/06/28	0	0.00	2	214.69	215.00	-2	13,779	-0.01%
2023/06/27	0	0.00	1.1	212.62	211.50	-1.1	13,714	-0.01%
2023/06/26	6	203.67	2.1	208.98	207.50	3.9	13,656	0.03%
2023/06/21	2	225.00	0	0.00	222.00	2	13,254	0.02%
2023/06/20	2	225.50	0	0.00	227.00	2	13,325	0.02%
2023/06/19	1	228.00	1	227.50	227.50	0	13,442	0.00%
2023/06/16	1	232.50	0	0.00	228.50	1	13,454	0.01%
2023/06/15	2	231.25	0	0.00	231.00	2	13,434	0.01%
2023/06/14	2	233.00	3	235.17	235.00	-1	13,455	-0.01%
2023/06/13	4	235.63	4	235.13	241.00	0	13,480	0.00%
2023/06/12	2	229.75	1	229.00	226.50	1	13,457	0.01%
2023/06/09	0	0.00	3	226.50	227.00	-3	13,641	-0.02%
2023/06/08	7	219.86	0	0.00	216.00	7	13,800	0.05%
2023/06/07	1	224.00	0	0.00	226.50	1	14,437	0.01%
2023/06/06	2	226.50	1	225.00	224.50	1	14,667	0.01%
2023/06/05	1	221.50	4	222.88	222.50	-3	14,787	-0.02%
2023/06/02	1	215.51	9.1	217.01	218.00	-8	14,948	-0.05%
2023/06/01	3.2	206.66	3	209.17	209.00	0.2	15,102	0.00%
2023/05/31	0	0.00	51	208.50	207.00	-51	15,223	-0.34%
2023/05/30	2	207.00	1	209.00	205.50	1	15,284	0.01%
2023/05/29	62	207.41	0	0.00	205.00	62	15,377	0.40%
2023/05/26	5	206.10	106	209.33	211.00	-101	15,672	-0.64%	大賣/鉅額交易
2023/05/25	2	201.00	2	203.00	204.00	0	15,576	0.00%
2023/05/24	0	0.00	50	203.00	203.50	-50	15,794	-0.32%
2023/05/23	2	196.25	2	199.50	200.50	0	15,994	0.00%
2023/05/22	1	196.50	1	199.50	196.00	0	16,029	0.00%
2023/05/19	1	194.50	2	198.50	198.00	-1	16,148	-0.01%
2023/05/18	156	199.53	2	199.50	198.50	154	16,664	0.92%	大買/鉅額交易
2023/05/17	9	204.11	10.5	204.29	204.00	-1.5	16,424	-0.01%
2023/05/16	4	197.00	1.1	197.43	198.00	3	16,328	0.02%
2023/05/15	1	191.50	2	191.75	191.00	-1	16,291	-0.01%
2023/05/12	1	192.50	1	192.50	193.00	0	16,487	0.00%
2023/05/11	3	189.00	0.1	190.00	189.00	3	16,727	0.02%
2023/05/10	0	0.00	1	191.00	191.00	-1	16,947	-0.01%
2023/05/09	0	0.00	1	192.50	192.00	-1	17,073	-0.01%
2023/05/08	6	192.83	6.1	194.98	192.50	0	17,251	0.00%
2023/05/05	2	197.25	3	198.00	198.00	-1	17,369	-0.01%
2023/05/04	2	196.50	8	196.63	196.50	-6	18,012	-0.03%
2023/05/03	2.1	198.30	5	200.70	197.00	-2.9	18,098	-0.02%
2023/05/02	12	191.83	7.1	193.18	197.50	4.9	17,881	0.03%
2023/04/28	0	0.00	17.2	190.50	190.50	-17.2	17,603	-0.10%
2023/04/27	2	174.75	2	174.50	173.50	0	17,597	0.00%
2023/04/26	1	171.50	13	171.81	175.50	-12	17,774	-0.07%
2023/04/25	1	176.37	1	170.50	170.00	0	17,824	0.00%
2023/04/24	8.1	174.81	3	174.67	173.50	5.1	17,950	0.03%
2023/04/21	8	172.56	0	0.00	172.00	8	17,974	0.04%
2023/04/20	3	169.00	2	167.50	167.00	1	18,203	0.01%
2023/04/19	1	171.50	1	171.50	171.00	0	18,613	0.00%
2023/04/18	3.1	171.84	0.5	170.50	171.50	2.6	18,811	0.01%
2023/04/17	1.1	173.05	0	0.00	172.00	1.1	19,005	0.01%
2023/04/14	2	172.25	0	0.00	173.50	2	19,254	0.01%
2023/04/13	1.1	176.00	0	0.00	173.50	1.1	19,349	0.01%
2023/04/12	2	177.25	1	174.50	175.00	1	19,500	0.01%
2023/04/11	7	179.64	1	179.00	178.50	6	19,579	0.03%
2023/04/10	4	177.38	6	178.50	178.00	-2	19,623	-0.01%
2023/04/07	7.2	171.98	23	169.67	172.00	-15.8	19,333	-0.08%
2023/04/06	14.1	173.49	6	172.50	171.00	8.1	19,087	0.04%
2023/03/31	3	184.51	7	183.79	184.50	-4	18,757	-0.02%
2023/03/30	2	183.75	1	183.50	184.50	1	18,956	0.01%
2023/03/29	1	180.00	0	0.00	179.50	1	18,944	0.01%
2023/03/28	2.2	183.77	4	181.88	182.00	-1.8	19,128	-0.01%
2023/03/27	1	183.00	1	185.50	185.00	0	19,233	0.00%
2023/03/24	4	184.00	3	184.00	184.00	1	19,458	0.01%
2023/03/23	1	182.00	1.1	183.27	181.00	-0.1	19,549	0.00%
2023/03/22	2.2	181.48	1.1	183.50	182.50	1.2	20,129	0.01%
2023/03/21	4	179.00	0	0.00	178.50	4	20,311	0.02%
2023/03/20	3	176.00	1	177.50	177.00	2	20,573	0.01%
2023/03/17	6.1	176.59	1	177.50	175.50	5.1	20,951	0.02%
2023/03/16	0	0.00	15	172.83	173.50	-15	21,229	-0.07%
2023/03/15	4	177.13	0	0.00	174.00	4	21,596	0.02%
2023/03/14	1	178.50	1	175.00	174.00	0	21,825	0.00%
2023/03/13	0	0.00	1	174.50	176.00	-1	21,869	0.00%
2023/03/10	12.1	180.59	0	0.00	180.00	12.1	21,694	0.06%
2023/03/09	6	204.08	9	200.89	199.50	-3	21,317	-0.01%
2023/03/08	4.5	200.50	3	200.83	201.00	1.5	21,404	0.01%
2023/03/07	1.5	207.33	0	0.00	205.00	1.5	21,612	0.01%
2023/03/06	4	202.38	12	203.29	207.50	-8	21,672	-0.04%
2023/03/03	3	195.17	2	196.50	192.50	1	21,756	0.00%
2023/03/02	5	193.90	3	194.50	194.50	2	22,171	0.01%
2023/03/01	1	192.50	0	0.00	193.00	1	22,508	0.00%
2023/02/24	6	195.92	1	196.00	194.50	5	22,873	0.02%
2023/02/23	2	200.75	3	201.17	202.00	-1	23,262	0.00%
2023/02/22	1	202.50	1	207.50	202.00	0	24,058	0.00%
2023/02/21	2	206.50	3	209.33	210.00	-1	24,129	0.00%
2023/02/20	1	203.00	1	204.00	203.50	0	24,377	0.00%
2023/02/17	2	206.50	1.8	205.95	206.00	0.2	25,053	0.00%
2023/02/16	1	205.00	5.1	202.23	206.00	-4.1	25,127	-0.02%
2023/02/14	2	197.50	1	194.00	194.00	1	25,384	0.00%
2023/02/13	1	195.00	1	191.50	196.50	0	25,641	0.00%
2023/02/10	1	197.50	6	193.83	193.00	-5	25,850	-0.02%
2023/02/09	2	196.50	2	197.50	196.50	0	26,118	0.00%
2023/02/08	6	194.75	2	192.50	193.00	4	26,283	0.02%
2023/02/07	11	191.50	11	191.55	193.00	0	26,566	0.00%
2023/02/06	2	193.00	3.1	193.96	191.50	-1.1	26,647	0.00%
2023/02/03	12.5	192.36	3	193.50	190.50	9.5	26,670	0.04%
2023/02/02	2	190.00	10.1	186.23	190.50	-8.1	26,475	-0.03%
2023/02/01	6	177.75	6.1	177.02	179.00	-0.1	26,112	0.00%
2023/01/31	3	173.83	2	174.50	172.50	1	26,147	0.00%
2023/01/30	7.5	175.77	2	180.50	173.50	5.5	26,138	0.02%
2023/01/17	5	176.20	5	175.90	176.00	0	25,983	0.00%
2023/01/16	8.5	175.15	2	176.00	176.50	6.5	26,111	0.02%
2023/01/13	1	173.50	10.5	172.83	173.00	-9.5	26,318	-0.04%
2023/01/12	1	175.50	3	175.50	172.00	-2	26,425	-0.01%
2023/01/11	2	174.25	1	174.00	174.00	1	26,403	0.00%
2023/01/10	14	175.50	6	175.58	173.50	8	26,451	0.03%
2023/01/09	5	177.00	2	174.50	172.50	3	26,265	0.01%
2023/01/06	2	168.25	3	169.83	172.00	-1	26,179	0.00%
2023/01/05	5	170.10	3	165.00	165.00	2	26,179	0.01%
2023/01/04	6	172.42	3	175.00	170.00	3	26,238	0.01%
2023/01/03	1	168.50	3	168.50	170.50	-2	26,247	-0.01%
2022/12/29	2	157.75	0	0.00	164.00	2	26,189	0.01%
2022/12/28	1	165.50	0	0.00	161.00	1	26,216	0.00%
2022/12/27	1	167.00	1	169.50	168.00	0	26,263	0.00%
2022/12/23	2	165.50	1	166.50	167.00	1	26,662	0.00%
2022/12/22	2.1	165.44	2	167.00	169.50	0.1	26,847	0.00%
2022/12/20	6.2	165.87	4	165.88	164.00	2.2	26,953	0.01%
2022/12/19	2	170.25	2	171.50	169.50	0	27,091	0.00%
2022/12/16	3	169.67	0	0.00	168.00	3	27,192	0.01%
2022/12/15	1	178.94	0	0.00	177.00	1	27,037	0.00%
2022/12/14	2	173.25	4	175.00	178.50	-2	26,864	-0.01%
2022/12/13	2	168.25	2	167.25	165.00	0	26,294	0.00%
2022/12/09	2.1	169.06	2	171.50	170.00	0.1	25,876	0.00%
2022/12/08	1.2	172.85	1	169.50	169.50	0.2	25,677	0.00%
2022/12/07	5.2	174.50	21	176.26	172.00	-15.8	25,533	-0.06%
2022/12/06	4.1	186.15	10	182.90	181.50	-5.9	25,368	-0.02%
2022/12/05	10.1	184.66	8.2	183.82	186.00	1.9	25,288	0.01%
2022/12/02	1.1	177.70	9	177.89	181.00	-7.9	25,249	-0.03%
2022/12/01	14.1	182.27	0	0.00	177.50	14.1	25,343	0.06%
2022/11/30	3.1	176.29	12	175.29	181.00	-8.9	25,232	-0.04%
2022/11/29	17.1	179.58	2	181.25	177.00	15.1	25,069	0.06%
2022/11/28	2.1	182.55	3	181.00	184.00	-0.9	24,844	0.00%
2022/11/25	1.2	181.33	3	177.50	177.50	-1.8	24,664	-0.01%
2022/11/24	10	175.70	2	175.00	178.00	8	24,408	0.03%
2022/11/23	1	169.50	2	167.75	169.00	-1	24,076	0.00%
2022/11/22	3	166.33	0	0.00	163.50	3	23,799	0.01%
2022/11/21	8	164.69	1	168.00	164.00	7	23,469	0.03%
2022/11/18	16.4	174.21	11	170.91	170.00	5.4	22,849	0.02%
2022/11/17	9	187.17	2	188.50	188.50	7	22,015	0.03%
2022/11/16	4	182.00	1	182.00	182.50	3	21,904	0.01%
2022/11/15	3.2	184.09	20	182.45	178.50	-16.8	21,782	-0.08%
2022/11/14	14.1	192.76	0	0.00	193.50	14.1	21,755	0.06%
2022/11/11	11	193.77	4	192.63	189.50	7	22,085	0.03%
2022/11/10	2	189.99	26	191.56	185.00	-24	21,815	-0.11%
2022/11/09	3	197.00	2	198.00	195.00	1	21,644	0.00%
2022/11/08	4	209.47	3	205.83	203.00	1	21,457	0.00%
2022/11/07	2	209.75	1	212.00	208.00	1	21,297	0.00%
2022/11/04	0	208.00	0	0.00	217.00	0	20,999	0.00%
2022/11/03	2	204.00	3	205.83	212.50	-1	20,765	0.00%
2022/11/02	4	200.25	3	200.00	200.50	1	20,781	0.00%
2022/11/01	1	205.50	0	0.00	202.00	1	20,920	0.00%
2022/10/31	3	209.83	0	0.00	205.50	3	20,907	0.01%
2022/10/28	1	198.00	1	198.00	207.00	0	20,928	0.00%
2022/10/27	11	188.27	1	189.00	196.00	10	20,654	0.05%
2022/10/26	4	184.38	2	183.50	186.00	2	20,510	0.01%
2022/10/25	1	182.50	1	184.50	182.50	0	20,514	0.00%
2022/10/24	3	188.67	0	0.00	185.00	3	20,460	0.01%
2022/10/21	9.1	187.92	4	183.25	183.50	5.1	20,432	0.02%
2022/10/20	0	0.00	16	193.88	200.50	-16	20,179	-0.08%
2022/10/19	7	207.29	2	206.75	201.00	5	20,098	0.02%
2022/10/18	8	205.50	0	0.00	205.00	8	20,078	0.04%
2022/10/17	3	200.67	52.2	198.11	205.00	-49.2	20,107	-0.24%
2022/10/14	18	208.11	0	0.00	206.50	18	19,989	0.09%
2022/10/13	2	207.00	0	200.00	200.00	2	19,795	0.01%
2022/10/12	7	207.00	0.1	206.50	207.00	7	19,691	0.04%
2022/10/11	0.1	202.25	40	203.00	201.00	-39.9	19,656	-0.20%
2022/10/07	21	220.81	0	0.00	221.00	21	19,904	0.11%
2022/10/06	10	216.00	0	0.00	218.00	10	20,385	0.05%
2022/10/05	13	220.19	1	223.00	219.00	12	20,750	0.06%
2022/10/04	20	216.18	0	0.00	218.50	20	21,066	0.09%
2022/10/03	3	208.33	0	0.00	209.00	3	21,333	0.01%
2022/09/30	3	209.17	0	211.50	212.00	3	21,793	0.01%
2022/09/28	3	208.19	5.2	206.93	205.50	-2.2	23,035	-0.01%
2022/09/27	0.5	217.77	3	214.00	219.00	-2.5	23,768	-0.01%
2022/09/26	3	220.50	26	217.63	215.50	-23	24,268	-0.09%
2022/09/23	1	227.00	0	0.00	227.00	1	24,475	0.00%
2022/09/22	0	0.00	0.3	238.50	238.50	-0.3	24,749	0.00%
2022/09/19	0.3	235.50	0	0.00	234.00	0.3	25,194	0.00%
2022/09/16	0.1	234.50	0	0.00	234.50	0.1	25,504	0.00%
2022/09/15	0	0.00	1	248.00	240.00	-1	26,060	0.00%
2022/09/14	0	0.00	1	239.51	242.50	-1	26,125	0.00%
2022/09/13	1	250.00	0	0.00	248.50	1	26,249	0.00%
2022/09/08	9	234.00	0	0.00	240.50	9	26,324	0.03%
2022/09/07	2	230.00	11	226.09	228.50	-9	26,382	-0.03%
2022/09/06	1	234.00	1	235.00	232.50	0	26,387	0.00%
2022/09/05	1.2	245.00	0	0.00	243.00	1.2	26,468	0.00%
2022/09/01	0	0.00	1.1	233.59	233.50	-1.1	26,784	0.00%
2022/08/31	5	242.60	4	241.25	239.50	1	26,958	0.00%
2022/08/30	3	240.67	4	243.00	247.00	-1	26,980	0.00%
2022/08/29	2	237.50	0	0.00	240.50	2	27,013	0.01%
2022/08/26	2	244.25	2	240.50	240.00	0	27,221	0.00%
2022/08/25	1	244.00	2	249.00	244.00	-1	27,195	0.00%
2022/08/24	2	243.00	1	242.50	241.00	1	27,382	0.00%
2022/08/23	1	240.00	1	239.00	243.50	0	27,788	0.00%
2022/08/19	3	248.00	2	252.50	241.50	1	28,532	0.00%
2022/08/18	0	0.00	0.1	238.00	238.00	-0.1	28,229	0.00%
2022/08/17	1	216.50	2	218.25	216.50	-1	28,012	0.00%
2022/08/16	5	216.60	5	215.70	217.00	0	28,013	0.00%
2022/08/15	1	197.50	3	208.50	211.50	-2	28,004	-0.01%
2022/08/12	1	194.50	1	198.00	198.00	0	28,163	0.00%
2022/08/11	4	198.75	4	198.88	197.00	0	28,840	0.00%
2022/08/10	1	196.50	2	196.75	196.50	-1	29,292	0.00%
2022/08/09	9	195.22	8	198.13	201.00	1	29,733	0.00%
2022/08/08	2	197.00	5	200.00	205.00	-3	29,733	-0.01%
2022/08/05	5	190.60	2	191.75	195.00	3	29,821	0.01%
2022/08/04	9	183.56	2	183.00	188.00	7	29,883	0.02%
2022/08/03	2	183.00	1	180.50	181.00	1	30,183	0.00%
2022/08/02	3	183.67	3	184.83	186.00	0	30,199	0.00%
2022/08/01	2	191.25	1	190.00	189.50	1	30,270	0.00%
2022/07/29	3	192.83	4	194.25	195.50	-1	30,443	0.00%
2022/07/28	6.2	190.19	8	191.63	191.00	-1.8	30,465	-0.01%
2022/07/27	1	182.50	1	186.50	187.00	0	30,360	0.00%
2022/07/26	4	188.63	4	187.00	186.50	0	30,392	0.00%
2022/07/25	4	184.75	2	185.00	185.50	2	30,679	0.01%
2022/07/22	3	190.00	2	188.75	188.00	1	30,740	0.00%
2022/07/21	0	0.00	6	184.58	186.00	-6	30,751	-0.02%
2022/07/20	10	181.35	3	182.50	180.50	7	30,838	0.02%
2022/07/19	2	177.25	0	0.00	174.50	2	30,855	0.01%
2022/07/18	9	178.11	9	177.44	176.00	0	30,902	0.00%
2022/07/15	4	175.13	3	174.50	176.50	1	30,939	0.00%
2022/07/14	6	170.17	13	165.92	175.50	-7	30,749	-0.02%
2022/07/13	15	171.67	10	168.90	166.00	5	30,353	0.02%
2022/07/12	4	167.00	24	162.04	168.50	-20	29,951	-0.07%
2022/07/11	4	172.00	4	168.88	166.50	0	29,701	0.00%
2022/07/08	2	170.75	0	0.00	170.50	2	29,604	0.01%
2022/07/07	5	167.00	5	165.51	168.00	0	29,163	0.00%
2022/07/06	1	164.50	1.1	161.94	160.50	-0.1	28,192	0.00%
2022/07/05	6	170.36	1.2	161.08	162.00	4.8	27,920	0.02%
2022/07/04	1	171.50	0	0.00	170.00	1	27,225	0.00%
2022/07/01	2	173.51	0	0.00	170.00	2	26,936	0.01%
2022/06/30	21	198.21	42	197.05	188.50	-21	26,824	-0.08%
2022/06/29	4	201.25	6	206.33	209.00	-2	26,768	-0.01%
2022/06/28	11	204.36	4	206.13	205.00	7	27,221	0.03%
2022/06/27	8	202.94	5	204.10	204.00	3	27,511	0.01%
2022/06/24	7	195.36	5	196.00	196.00	2	27,640	0.01%
2022/06/23	24	196.58	9	197.00	197.00	15	27,833	0.05%
2022/06/22	7	191.93	5	190.60	188.50	2	28,270	0.01%
2022/06/21	12	196.92	0	0.00	199.00	12	28,926	0.04%
2022/06/20	4	200.13	3	198.83	192.50	1	29,007	0.00%
2022/06/17	4.2	196.52	28	197.29	204.50	-23.8	29,177	-0.08%
2022/06/16	3.2	203.59	11	201.95	201.00	-7.8	28,823	-0.03%
2022/06/15	1	205.50	1	210.00	203.50	0	29,010	0.00%
2022/06/14	3	204.33	3	210.67	211.00	0	29,119	0.00%
2022/06/13	1	208.51	1	208.50	208.50	0	28,965	0.00%
2022/06/10	3	216.17	3	213.83	219.00	0	28,896	0.00%
2022/06/09	1	207.00	9.1	211.45	212.00	-8.1	28,690	-0.03%
2022/06/08	1	205.00	0	0.00	206.50	1	28,613	0.00%
2022/06/07	1.1	198.50	1	200.00	200.50	0.1	28,659	0.00%
2022/06/06	6	204.42	2	204.00	202.50	4	28,801	0.01%
2022/06/02	0.2	208.00	0	0.00	209.00	0.2	28,755	0.00%
2022/06/01	3	212.67	7	209.64	209.50	-4	28,898	-0.01%
2022/05/31	9	206.61	2	207.50	203.00	7	28,582	0.02%
2022/05/30	7	213.43	7	210.57	207.00	0	28,155	0.00%
2022/05/27	9	203.39	11.1	205.64	212.50	-2.1	27,660	-0.01%
2022/05/26	7	199.79	7	200.71	198.00	0	27,239	0.00%
2022/05/25	7	191.14	7	192.14	195.00	0	28,257	0.00%
2022/05/24	10	193.55	7	193.71	191.00	3	28,262	0.01%
2022/05/23	5.1	197.65	4	193.75	194.50	1.1	28,328	0.00%
2022/05/20	11	200.77	4	199.38	200.50	7	28,185	0.02%
2022/05/19	14	193.18	4	194.25	200.50	10	27,834	0.04%
2022/05/18	14	189.36	4	189.50	193.50	10	27,147	0.04%
2022/05/17	1	178.00	1	186.50	186.50	0	26,881	0.00%
2022/05/16	2	172.50	2	177.00	178.50	0	26,522	0.00%
2022/05/13	8	164.19	26	163.04	169.00	-18	26,300	-0.07%
2022/05/12	12.1	167.68	12	166.13	165.50	0.1	26,146	0.00%
2022/05/11	15.3	175.71	15.3	175.53	173.00	0	26,127	0.00%
2022/05/10	2.2	171.64	0	0.00	173.00	2.2	26,129	0.01%
2022/05/09	2	172.75	1	171.00	170.00	1	26,308	0.00%
2022/05/06	2	164.75	3	165.67	172.50	-1	26,350	0.00%
2022/05/05	3	171.50	1	172.00	173.50	2	26,415	0.01%
2022/05/04	3	166.83	5	168.20	167.00	-2	26,359	-0.01%
2022/05/03	3.3	173.80	2	170.50	171.50	1.3	26,392	0.00%
2022/04/29	12	176.25	3	175.00	174.00	9	26,523	0.03%
2022/04/28	5	173.50	0	0.00	169.50	5	26,444	0.02%
2022/04/27	0	0.00	7.1	169.20	175.00	-7.1	26,567	-0.03%
2022/04/26	9	173.67	2	173.50	175.00	7	26,696	0.03%
2022/04/25	1.1	170.97	35.4	170.00	169.50	-34.3	26,938	-0.13%
2022/04/22	7.4	181.28	5	181.50	180.50	2.4	26,942	0.01%
2022/04/21	3	186.00	1	185.03	185.00	2	27,071	0.01%
2022/04/20	5	184.10	2	182.50	179.00	3	27,297	0.01%
2022/04/19	11	177.64	5	178.40	177.00	6	27,306	0.02%
2022/04/18	0	0.00	15	171.90	169.50	-15	27,393	-0.05%
2022/04/15	3	173.50	2	172.00	170.50	1	27,735	0.00%
2022/04/14	0	172.50	1	179.00	179.50	-1	28,304	0.00%
2022/04/13	3	171.83	0	0.00	173.00	3	28,427	0.01%
2022/04/12	3	170.50	0	0.00	169.50	3	28,619	0.01%
2022/04/11	4	169.25	3	166.83	168.00	1	28,722	0.00%
2022/04/08	6	174.08	3	174.33	174.50	3	28,998	0.01%
2022/04/07	7	171.86	17	169.44	168.00	-10	28,841	-0.03%
2022/04/06	4	176.13	2	174.50	176.50	2	28,591	0.01%
2022/04/01	2	179.25	4	179.00	180.50	-2	28,306	-0.01%
2022/03/31	3	182.83	3.4	185.62	185.00	-0.4	28,140	0.00%
2022/03/30	3	179.17	6	180.25	179.50	-3	28,215	-0.01%
2022/03/29	1.4	180.36	0	0.00	179.50	1.4	27,933	0.01%
2022/03/28	1	177.50	1	174.50	181.50	0	27,650	0.00%
2022/03/25	9	176.06	3.2	175.75	177.00	5.8	27,280	0.02%
2022/03/24	6	161.33	4	166.76	172.50	2	26,557	0.01%
2022/03/23	33	154.33	6	156.08	157.00	27	25,865	0.10%
2022/03/22	0	0.00	4.1	152.88	153.00	-4.1	26,108	-0.02%
2022/03/21	2.1	144.95	2	144.50	144.50	0.1	25,879	0.00%
2022/03/18	6	145.00	7	142.64	145.50	-1	26,077	0.00%
2022/03/17	2	135.75	1	138.50	140.00	1	25,941	0.00%
2022/03/16	1	131.50	1	129.00	130.00	0	25,870	0.00%
2022/03/15	4	128.88	3	129.33	126.50	1	26,235	0.00%
2022/03/14	2	133.25	6	134.83	136.00	-4	26,500	-0.02%
2022/03/11	2	130.50	2	131.25	132.00	0	26,591	0.00%
2022/03/10	23	133.76	22	131.59	131.00	1	26,570	0.00%
2022/03/09	2	133.25	4	132.25	134.50	-2	26,616	-0.01%
2022/03/08	8	133.19	3.1	131.68	130.00	5	26,447	0.02%
2022/03/07	11	139.18	21	141.76	138.00	-10	26,398	-0.04%
2022/03/04	5	144.80	9	147.56	147.00	-4	26,573	-0.02%
2022/03/03	10	147.00	3	147.33	146.50	7	26,961	0.03%
2022/03/02	4	147.50	14	147.11	146.50	-10	27,141	-0.04%
2022/03/01	6	148.75	3	149.67	150.00	3	27,201	0.01%
2022/02/25	2	151.50	9	149.44	147.50	-7	27,962	-0.03%
2022/02/24	14.1	150.69	20.2	147.80	147.00	-6.1	26,920	-0.02%
2022/02/23	26	151.60	2	152.25	152.50	24	27,583	0.09%
2022/02/22	12	146.13	40	145.91	146.00	-28	28,880	-0.10%
2022/02/21	14	148.68	0	0.00	149.00	14	28,897	0.05%
2022/02/18	13	146.54	2	147.25	146.00	11	28,964	0.04%
2022/02/17	7	144.29	4	144.63	146.00	3	28,875	0.01%
2022/02/16	5	141.40	2	140.25	140.50	3	28,656	0.01%
2022/02/15	4	141.38	16	140.34	138.00	-12	28,612	-0.04%
2022/02/14	3	141.83	59.1	142.41	141.50	-56.1	28,361	-0.20%
2022/02/11	6.2	148.04	4	148.63	148.50	2.2	28,145	0.01%
2022/02/10	22.1	156.49	9	153.72	152.00	13.1	28,105	0.05%
2022/02/09	35	157.40	3	159.00	156.50	32	27,722	0.12%
2022/02/08	33	156.64	2	155.25	154.00	31	27,684	0.11%
2022/02/07	10	155.95	4	155.63	157.50	6	27,610	0.02%
2022/01/26	8	147.31	10	148.70	146.50	-2	27,338	-0.01%
2022/01/25	9	150.17	8	149.06	147.50	1	27,662	0.00%
2022/01/24	7	150.86	11	146.64	154.50	-4	27,855	-0.01%
2022/01/21	1	152.00	41	154.24	153.00	-40	27,721	-0.14%
2022/01/20	23	156.43	31	155.24	155.50	-8	27,787	-0.03%
2022/01/19	14	158.75	46	155.73	160.00	-32	27,546	-0.12%
2022/01/18	35	154.96	10.1	156.84	157.50	24.9	27,586	0.09%
2022/01/17	65	150.17	16	150.34	153.00	49	27,342	0.18%
2022/01/14	1	142.50	2	144.25	149.50	-1	27,570	0.00%
2022/01/13	16	140.78	26.1	141.26	145.50	-10.1	27,268	-0.04%
2022/01/12	14	143.79	65	148.22	146.00	-51	26,742	-0.19%
2022/01/11	17	149.32	25	148.00	148.00	-8	26,472	-0.03%
2022/01/10	57	147.75	22	149.14	147.00	35	26,245	0.13%
2022/01/07	44.1	153.77	80.1	150.13	150.00	-36	25,915	-0.14%
2022/01/06	6	152.25	6	155.83	158.50	0	25,141	0.00%
2022/01/05	7.3	155.42	3	152.00	152.00	4.3	24,830	0.02%
2022/01/04	7	157.21	4.6	156.50	156.50	2.4	24,805	0.01%
2022/01/03	7	156.07	6	156.50	155.00	1	24,513	0.00%
2021/12/30	2	144.50	11	148.09	151.00	-9	23,918	-0.04%
2021/12/29	8	146.31	5	147.00	146.00	3	23,910	0.01%
2021/12/28	2	149.50	0	0.00	148.50	2	24,017	0.01%
2021/12/27	3	148.33	3	146.67	146.50	0	23,982	0.00%
2021/12/24	9	149.28	4	151.38	148.00	5	23,720	0.02%
2021/12/23	3	141.33	7	142.57	142.50	-4	22,952	-0.02%
2021/12/22	16	137.41	2	138.75	138.00	14	23,031	0.06%
2021/12/21	63	136.38	11	132.86	136.50	52	23,073	0.23%
2021/12/20	8	140.94	79	136.01	134.00	-71	23,026	-0.31%
2021/12/17	3	140.50	3	141.52	143.00	0	23,008	0.00%
2021/12/16	9	141.50	12	142.08	143.00	-3	22,816	-0.01%
2021/12/15	3	133.17	1	134.00	135.00	2	22,129	0.01%
2021/12/14	7	131.71	4	134.88	135.00	3	21,914	0.01%
2021/12/13	5	137.90	8	136.06	135.00	-3	21,607	-0.01%
2021/12/10	3	129.67	3	135.00	136.00	0	21,243	0.00%
2021/12/09	5	132.30	3	136.83	131.50	2	20,944	0.01%
2021/12/08	0	0.00	0	130.00	133.00	0	20,495	0.00%
2021/12/07	5	126.90	0	0.00	129.00	5	20,086	0.02%
2021/12/03	1	122.50	6	125.50	127.00	-5	19,809	-0.03%
2021/12/02	4	119.50	0	0.00	118.00	4	19,497	0.02%
2021/12/01	1	119.50	0	0.00	122.00	1	19,303	0.01%
2021/11/30	2	124.25	2.1	125.72	125.50	-0.1	19,069	0.00%
2021/11/29	4	120.12	10	120.76	123.00	-6	18,690	-0.03%
2021/11/26	7.1	117.44	3	116.67	116.50	4.1	18,253	0.02%
2021/11/25	1	124.50	5.6	122.86	124.00	-4.6	18,128	-0.03%
2021/11/24	2	121.50	3	121.52	121.50	-1	18,025	-0.01%
2021/11/23	7	119.71	5	119.00	122.00	2	17,380	0.01%
2021/11/22	7	119.07	11	118.18	121.00	-4	17,102	-0.02%
2021/11/19	5	114.00	13	112.54	117.00	-8	16,077	-0.05%
2021/11/18	0	0.00	2	106.50	106.50	-2	14,565	-0.01%
2021/11/17	3	95.57	4	95.70	97.00	-1	14,477	-0.01%
2021/11/15	3	94.00	2	93.55	92.90	1	14,594	0.01%
2021/11/12	0.1	94.20	0.5	94.00	94.00	-0.5	14,618	0.00%
2021/11/10	2	90.05	2	90.89	90.40	0	14,615	0.00%
2021/11/09	3.2	92.51	8.5	92.23	90.40	-5.3	14,599	-0.04%
2021/11/08	6.7	91.61	6	88.42	88.30	0.7	14,387	0.00%
2021/11/05	14	89.46	14.4	90.53	93.40	-0.4	14,490	0.00%
2021/11/04	1.2	91.37	6	93.55	90.60	-4.8	14,242	-0.03%
2021/11/03	8	93.90	1.4	93.89	93.70	6.6	14,336	0.05%
2021/11/02	6.8	95.60	8	93.64	93.10	-1.2	14,258	-0.01%
2021/11/01	12	94.89	15	95.51	95.60	-3	13,772	-0.02%
2021/10/29	0.1	91.60	0.1	90.90	91.90	0	13,483	0.00%
2021/10/28	4	91.49	0.1	90.20	90.90	3.9	13,464	0.03%
2021/10/27	0.1	87.80	0	0.00	88.20	0.1	13,179	0.00%
2021/10/26	1.1	90.57	6	88.82	88.30	-4.9	13,181	-0.04%
2021/10/25	2	86.80	1	86.90	87.10	1	12,835	0.01%
2021/10/22	2	85.55	3	84.47	86.60	-1	12,899	-0.01%
2021/10/21	0	82.00	0	0.00	81.10	0	12,593	0.00%
2021/10/19	8	80.88	3	81.70	82.00	5	12,849	0.04%
2021/10/18	23	79.99	0.5	80.05	80.50	22.5	12,887	0.17%
2021/10/15	48	77.01	0	0.00	79.00	48	13,101	0.37%
2021/10/14	18	77.57	54	74.16	74.50	-36	13,458	-0.27%
2021/10/13	12	77.90	48	76.91	77.30	-36	13,687	-0.26%
2021/10/12	7	79.21	17	79.53	78.90	-10	13,570	-0.07%
2021/10/08	2	73.65	5	74.10	74.00	-3	13,284	-0.02%
2021/10/07	13	72.05	0	0.00	72.60	13	13,358	0.10%
2021/10/06	16	71.61	17	71.07	70.70	-1	13,536	-0.01%
2021/10/05	22	69.65	6	70.60	70.60	16	13,501	0.12%
2021/10/04	12	71.53	1	69.00	69.00	11	13,401	0.08%
2021/10/01	1	72.70	30	72.57	72.50	-29	13,377	-0.22%
2021/09/30	0	0.00	11	72.93	73.80	-11	13,553	-0.08%
2021/09/29	7.5	75.35	2	75.00	73.10	5.5	13,839	0.04%
2021/09/28	10	80.03	8	80.56	78.70	2	13,692	0.01%
2021/09/27	1	81.60	0	0.00	82.40	1	13,539	0.01%
2021/09/24	1.5	81.07	4	79.74	82.50	-2.5	13,495	-0.02%
2021/09/22	1	74.40	2	75.75	75.70	-1	13,293	-0.01%
2021/09/13	2	78.00	0	0.00	77.50	2	14,245	0.01%
2021/09/09	2	75.80	2	76.30	77.30	0	14,264	0.00%
2021/09/06	0.2	76.00	0	0.00	75.20	0.2	14,779	0.00%
2021/09/03	2.1	76.29	0	0.00	75.80	2.1	14,783	0.01%
2021/09/02	3.5	78.14	0	0.00	75.80	3.5	14,745	0.02%
2021/09/01	0	0.00	2	78.45	78.50	-2	14,701	-0.01%
2021/08/31	5.5	78.22	2.5	77.24	78.30	3	14,683	0.02%
2021/08/30	3.2	80.25	2	80.60	80.50	1.2	14,568	0.01%
2021/08/27	0	0.00	0.5	81.50	82.40	-0.5	14,439	0.00%
2021/08/26	1	78.70	1	80.10	80.30	0	14,087	0.00%
2021/08/25	1	76.00	1	76.70	77.00	0	14,095	0.00%
2021/08/24	11	78.47	0	0.00	76.00	11	14,144	0.08%
2021/08/23	26	77.72	0	0.00	77.50	26	14,026	0.19%
2021/08/20	5	75.04	27	77.03	77.20	-22	13,897	-0.16%
2021/08/19	12	74.88	21	75.65	73.00	-9	13,602	-0.07%
2021/08/18	1	75.80	3	74.50	77.10	-2	13,620	-0.01%
2021/08/17	1	71.80	0	0.00	71.70	1	13,630	0.01%
2021/08/16	5	74.50	1	73.20	76.20	4	13,559	0.03%
2021/08/13	3	77.20	10	77.40	76.00	-7	13,425	-0.05%
2021/08/12	0	0.00	1	78.60	78.80	-1	13,651	-0.01%
2021/08/11	2	77.75	4	78.02	77.20	-2	13,660	-0.01%
2021/08/10	0	0.00	1	82.50	82.80	-1	13,480	-0.01%
2021/08/09	5	82.22	3	81.10	80.90	2	13,602	0.01%
2021/08/05	2	89.30	0	0.00	88.30	2	13,551	0.01%
2021/08/04	5	88.10	5	88.30	88.20	0	13,790	0.00%
2021/08/02	0	0.00	2	82.20	83.10	-2	13,646	-0.01%
2021/07/29	0	0.00	1	83.10	83.10	-1	13,469	-0.01%
2021/07/28	3	82.23	2	81.25	82.20	1	13,456	0.01%
2021/07/26	2	90.50	1	90.50	89.70	1	13,392	0.01%
2021/07/22	1	88.60	4	88.78	86.70	-3	13,627	-0.02%
2021/07/21	5	88.50	0	0.00	84.70	5	13,517	0.04%
2021/07/20	9	93.09	1	93.80	91.70	8	13,586	0.06%
2021/07/14	0	0.00	3	85.70	85.10	-3	13,153	-0.02%
2021/07/13	3	85.90	3	87.50	85.80	0	13,029	0.00%
2021/07/12	0	0.00	1	83.90	84.20	-1	12,905	-0.01%
2021/07/09	0	0.00	1	83.50	83.20	-1	12,932	-0.01%
2021/07/08	1	82.00	1	80.80	82.10	0	12,967	0.00%
2021/07/07	1	82.00	0	0.00	81.60	1	12,863	0.01%
2021/07/06	4	80.45	0	0.00	80.10	4	12,696	0.03%
2021/07/05	0	0.00	8	76.21	77.50	-8	12,519	-0.06%
2021/07/02	0	0.00	2	74.00	74.20	-2	12,507	-0.02%
2021/07/01	3	74.87	0	0.00	74.20	3	12,619	0.02%
2021/06/30	1	75.20	1.1	73.34	74.60	-0.1	12,526	0.00%
2021/06/29	1	74.50	0	0.00	74.10	1	12,405	0.01%
2021/06/28	1	76.00	3	75.73	75.60	-2	12,425	-0.02%
2021/06/25	2	73.70	1	73.40	73.40	1	12,329	0.01%
2021/06/24	5	75.60	0	0.00	73.50	5	12,357	0.04%
2021/06/23	21.1	73.75	2	75.90	74.80	19.1	12,292	0.16%
2021/06/22	9	72.81	15	73.66	72.40	-6	12,022	-0.05%
2021/06/21	2	70.10	17	70.26	70.40	-15	11,687	-0.13%
2021/06/18	8	70.31	0	0.00	70.60	8	11,698	0.07%
2021/06/17	5	70.44	16	71.09	71.20	-11	11,722	-0.09%
2021/06/16	6	68.45	4	69.80	69.30	2	11,791	0.02%
2021/06/15	1	67.20	7	66.47	67.80	-6	11,687	-0.05%
2021/06/11	6	63.33	0	0.00	63.60	6	11,555	0.05%
2021/06/10	12	64.64	5	64.00	64.00	7	11,777	0.06%
2021/06/09	10	63.50	10	65.10	65.00	0	11,889	0.00%
2021/06/08	10	66.30	3.1	66.12	64.80	6.9	11,937	0.06%
2021/06/07	0.1	65.00	10	64.45	64.10	-9.9	11,934	-0.08%
2021/06/04	2	64.70	1	65.20	64.30	1	11,845	0.01%
2021/06/03	0	0.00	2	65.35	65.80	-2	11,859	-0.02%
2021/06/02	2	64.90	7	64.99	64.30	-5	11,861	-0.04%
2021/06/01	11	62.54	12	63.52	64.00	-1	11,763	-0.01%
2021/05/28	1	61.60	1	62.00	61.50	0	11,730	0.00%
2021/05/26	6	61.27	1	61.70	62.00	5	11,829	0.04%
2021/05/25	15	60.70	3	60.87	62.10	12	11,766	0.10%
2021/05/21	1	57.50	0	0.00	57.60	1	11,816	0.01%
2021/05/20	38	58.69	1	59.10	57.50	37	11,905	0.31%
2021/05/19	5	55.50	5	56.50	56.80	0	11,823	0.00%
2021/05/17	11	54.09	12	55.00	52.20	-1	12,110	-0.01%
2021/05/14	12	55.69	12	56.49	56.80	0	11,978	0.00%
2021/05/12	0	0.00	1	53.20	54.50	-1	11,847	-0.01%
2021/05/11	0	0.00	60	58.43	55.30	-60	11,750	-0.51%
2021/05/07	40	60.85	0	0.00	61.40	40	12,225	0.33%
2021/05/06	15	59.80	0	0.00	59.00	15	12,352	0.12%
2021/05/05	1	60.40	35	59.80	58.90	-34	12,507	-0.27%
2021/05/04	0	0.00	0.7	61.20	60.50	-0.7	12,696	-0.01%
2021/05/03	1	65.10	37	64.00	63.00	-36	12,729	-0.28%
2021/04/29	5	68.48	4	69.60	66.40	1	12,823	0.01%
2021/04/28	2	64.30	0	0.00	65.70	2	12,537	0.02%
2021/04/27	2	62.90	0	0.00	62.30	2	12,354	0.02%
2021/04/26	1	63.80	1	61.70	62.80	0	12,303	0.00%
2021/04/23	0	0.00	25	60.81	61.40	-25	11,914	-0.21%
2021/04/22	1	57.70	1	58.80	55.90	0	11,783	0.00%
2021/04/21	21	58.59	3	58.07	57.30	18	11,799	0.15%
2021/04/20	1	55.60	14	57.00	57.40	-13	11,736	-0.11%
2021/04/19	1	55.80	1	55.70	55.60	0	11,704	0.00%
2021/04/16	33	55.69	19	55.45	55.20	14	11,708	0.12%
2021/04/15	0	0.00	5	55.44	56.00	-5	11,723	-0.04%
2021/04/14	15	53.23	13	52.98	52.90	2	11,656	0.02%
2021/04/13	10	54.26	13	54.35	54.00	-3	11,682	-0.03%
2021/04/12	4	54.83	14	54.90	54.60	-10	12,037	-0.08%
2021/04/09	4	55.60	2	56.20	55.30	2	12,358	0.02%
2021/04/08	2	57.50	2	56.60	57.00	0	12,227	0.00%
2021/04/07	0	0.00	7	55.69	56.70	-7	12,186	-0.06%
2021/04/06	5	55.06	4	55.18	54.90	1	12,081	0.01%
2021/04/01	1	54.60	1	55.00	55.00	0	12,093	0.00%
2021/03/31	3	54.57	5	55.06	55.10	-2	12,061	-0.02%
2021/03/30	8	54.01	8	54.35	54.20	0	12,004	0.00%
2021/03/29	17	54.62	2	54.60	54.20	15	12,152	0.12%
2021/03/26	1	53.50	6	54.02	54.50	-5	12,295	-0.04%
2021/03/25	3	53.63	2	53.40	53.30	1	12,454	0.01%
2021/03/24	1	53.60	1	54.00	54.30	0	12,934	0.00%
2021/03/23	3	54.03	1	53.50	53.40	2	13,027	0.02%
2021/03/22	3	54.43	3	54.83	54.70	0	13,350	0.00%
2021/03/19	3	53.37	16	53.84	54.80	-13	13,461	-0.10%
2021/03/18	2	53.70	0	0.00	53.90	2	13,316	0.02%
2021/03/17	17	53.43	3	53.67	52.60	14	13,694	0.10%
2021/03/16	4	51.93	3	52.50	53.50	1	13,719	0.01%
2021/03/15	13	51.37	9	51.47	52.10	4	13,566	0.03%
2021/03/12	24	49.86	23	50.19	50.40	1	13,435	0.01%
2021/03/11	11	49.64	11	49.95	51.10	0	13,364	0.00%
2021/03/10	14	49.15	14	49.24	49.20	0	13,455	0.00%
2021/03/09	5	49.27	5	49.70	49.40	0	13,567	0.00%
2021/03/08	11	48.86	10	49.06	49.20	1	13,596	0.01%
2021/03/04	1	50.80	1	50.30	50.20	0	13,548	0.00%
2021/03/03	3	50.20	3	50.83	50.90	0	13,466	0.00%
2021/02/26	0	0.00	2	50.10	50.50	-2	13,419	-0.01%
2021/02/24	2	50.05	6	50.10	49.70	-4	13,605	-0.03%
2021/02/23	1	51.60	0	0.00	51.40	1	13,783	0.01%
2021/02/22	9	53.06	20	53.40	53.00	-11	13,846	-0.08%
2021/02/19	4	52.08	2.5	52.60	52.60	1.5	13,716	0.01%
2021/02/18	0	0.00	5	50.54	52.60	-5	13,480	-0.04%
2021/02/05	0	0.00	5	48.50	48.05	-5	12,921	-0.04%
2021/02/04	1.5	48.53	0	0.00	48.50	1.5	12,838	0.01%
2021/02/03	3	49.15	0	0.00	49.90	3	12,713	0.02%
2021/02/02	11	50.18	20	49.64	49.60	-9	12,568	-0.07%
2021/02/01	22	50.18	3	50.20	50.50	19	12,400	0.15%
2021/01/29	11	49.35	6.3	49.34	49.10	4.7	11,970	0.04%
2021/01/28	6	47.55	90	48.66	47.20	-84	11,788	-0.71%
2021/01/27	0	0.00	16	49.53	49.55	-16	11,599	-0.14%
2021/01/26	1	49.90	4	48.90	49.25	-3	11,336	-0.03%
2021/01/25	22	48.53	3	48.73	48.60	19	11,053	0.17%
2021/01/22	16	46.28	19	47.51	48.10	-3	10,747	-0.03%
2021/01/21	15	44.87	0	0.00	45.35	15	10,434	0.14%
2021/01/20	0	0.00	20	43.77	43.35	-20	10,307	-0.19%
2021/01/19	25	44.82	3	44.25	44.55	22	10,227	0.22%
2021/01/15	9	44.80	73	44.21	44.30	-64	10,066	-0.64%
2021/01/14	3	45.40	5	45.72	45.25	-2	9,898	-0.02%
2021/01/13	6	46.13	10	46.00	46.05	-4	9,753	-0.04%
2021/01/12	1	46.55	23	46.74	46.30	-22	9,641	-0.23%
2021/01/11	0	0.00	1	47.60	47.80	-1	9,521	-0.01%
2021/01/08	4	48.20	12	47.67	47.45	-8	9,504	-0.08%
2021/01/07	4	48.56	3	48.52	48.15	1	9,418	0.01%
2021/01/06	11	48.16	1	47.30	47.05	10	9,411	0.11%
2021/01/05	4	49.31	17	48.89	49.00	-13	9,338	-0.14%
2021/01/04	3.2	48.78	3	48.18	48.50	0.2	8,979	0.00%
2020/12/30	10	45.78	0	0.00	45.95	10	8,502	0.12%
2020/12/29	3	45.98	3	46.23	45.65	0	8,427	0.00%
2020/12/28	0	0.00	3	46.58	46.65	-3	8,355	-0.04%
2020/12/25	2	45.45	0	0.00	45.30	2	8,273	0.02%
2020/12/24	6	45.91	2	45.45	45.45	4	8,225	0.05%
2020/12/23	7	46.69	1	46.15	45.85	6	8,175	0.07%
2020/12/22	102	47.63	54	47.97	45.50	48	8,084	0.59%	大買/
2020/12/21	47	46.78	52	46.18	48.20	-5	7,859	-0.06%
2020/12/18	4	47.03	6	47.18	46.10	-2	7,645	-0.03%
2020/12/17	13	46.17	5	46.26	46.30	8	7,137	0.11%
2020/12/16	21	46.58	42	45.49	46.90	-21	6,983	-0.30%
2020/12/15	9.1	44.93	2	43.80	43.80	7.1	6,570	0.11%
2020/12/14	6	45.33	16	45.55	46.00	-10	6,367	-0.16%
2020/12/11	67	45.37	45	45.86	45.40	22	6,225	0.35%
2020/12/10	0	0.00	38	42.84	43.45	-38	5,707	-0.67%
2020/12/09	3	42.25	26	42.24	42.20	-23	5,573	-0.41%
2020/12/08	20	42.85	5	42.95	42.85	15	5,507	0.27%
2020/12/07	3	42.83	40	42.86	42.90	-37	5,773	-0.64%
2020/12/04	0	0.00	40	43.50	43.05	-40	5,885	-0.68%
2020/12/01	0	0.00	5	42.22	42.50	-5	5,581	-0.09%
2020/11/30	3	41.48	5	41.90	41.00	-2	5,576	-0.04%
2020/11/26	17	42.24	2	42.00	41.95	15	5,804	0.26%
2020/11/25	50	41.74	0	0.00	41.90	50	5,880	0.85%
2020/11/24	14	42.34	2	42.10	42.10	12	6,174	0.19%
2020/11/23	7	43.16	3	42.83	42.80	4	6,054	0.07%
2020/11/20	50	41.88	2	41.48	41.90	48	5,885	0.82%
2020/11/19	0	0.00	1	40.70	40.70	-1	5,592	-0.02%
2020/11/18	0	0.00	1	39.70	39.95	-1	5,521	-0.02%
2020/11/12	0	0.00	5	39.85	39.35	-5	6,406	-0.08%
2020/11/09	16	40.01	1	39.75	39.80	15	7,407	0.20%
2020/11/06	5	39.70	5	39.70	39.30	0	7,464	0.00%
2020/11/05	0	0.00	8	39.61	39.30	-8	7,547	-0.11%
2020/11/04	0	0.00	1	39.35	39.45	-1	7,610	-0.01%
2020/10/30	3	38.65	0	0.00	38.25	3	7,765	0.04%
2020/10/29	0	0.00	30	38.65	39.05	-30	7,884	-0.38%
2020/10/28	5	39.25	0	0.00	39.20	5	7,902	0.06%
2020/10/27	5	39.40	0	0.00	39.15	5	7,906	0.06%
2020/10/23	5	38.70	0	0.00	38.85	5	7,975	0.06%
2020/10/22	5	38.25	10	38.58	39.10	-5	8,123	-0.06%
2020/10/21	0	0.00	10	38.78	38.45	-10	8,166	-0.12%
2020/10/16	1	39.35	0	0.00	38.60	1	8,510	0.01%
2020/10/14	26	38.99	1	39.05	39.65	25	8,656	0.29%
2020/10/13	2	36.80	0	0.00	38.10	2	8,795	0.02%
2020/10/12	1	37.75	0	0.00	37.50	1	8,885	0.01%
2020/10/08	0	0.00	1	38.35	38.35	-1	8,979	-0.01%
2020/10/06	20	39.08	0	0.00	39.05	20	9,384	0.21%
2020/09/30	3	37.38	3	37.70	38.10	0	9,882	0.00%
2020/09/29	11	37.94	0	0.00	37.75	11	9,976	0.11%
2020/09/28	10	38.00	0	0.00	37.90	10	10,155	0.10%
2020/09/25	16	38.22	15	37.48	37.60	1	10,413	0.01%
2020/09/24	1	38.85	80	38.87	38.55	-79	10,511	-0.75%
2020/09/21	27	40.15	4	40.45	40.20	23	11,099	0.21%
2020/09/18	4	40.48	0	0.00	40.70	4	11,199	0.04%
2020/09/17	3	41.07	0	0.00	40.85	3	11,195	0.03%
2020/09/15	1	41.85	0	0.00	41.65	1	11,338	0.01%
2020/09/14	6	41.91	2	41.63	41.70	4	11,693	0.03%
2020/09/11	0	0.00	1	40.80	41.10	-1	12,061	-0.01%
2020/09/10	12	42.47	0	0.00	40.80	12	12,189	0.10%
2020/09/09	2	41.35	14	40.87	41.15	-12	12,078	-0.10%
2020/09/04	0	0.00	2	40.30	40.65	-2	12,307	-0.02%
2020/09/03	5	41.41	1	41.00	41.00	4	12,619	0.03%
2020/09/02	5	41.30	4	41.58	41.15	1	13,279	0.01%
2020/08/31	10	42.00	1	41.30	41.20	9	13,354	0.07%
2020/08/28	4	41.75	4	41.79	41.40	0	13,442	0.00%
2020/08/26	5	39.95	0	0.00	39.80	5	13,449	0.04%
2020/08/25	61	39.30	3	39.48	40.10	58	13,704	0.42%
2020/08/24	2	38.45	1	39.00	38.95	1	13,789	0.01%
2020/08/21	18	38.92	3	38.43	38.50	15	14,062	0.11%
2020/08/20	4	38.43	110	38.32	38.50	-106	14,188	-0.75%	大賣/鉅額交易
2020/08/19	0	0.00	10	40.30	40.10	-10	14,272	-0.07%
2020/08/18	7	41.44	8	42.00	41.20	-1	14,805	-0.01%
2020/08/17	3	44.32	10	43.95	43.50	-7	15,335	-0.05%
2020/08/14	15	43.79	7	43.66	43.55	8	15,665	0.05%
2020/08/13	12	43.55	25	42.78	44.00	-13	16,035	-0.08%
2020/08/12	1	40.80	1	41.00	40.90	0	15,663	0.00%
2020/08/11	1	40.70	9	40.99	41.30	-8	15,714	-0.05%
2020/08/10	29	41.40	11	41.67	40.60	18	15,931	0.11%
2020/08/07	37	40.42	59	40.35	40.20	-22	16,099	-0.14%
2020/08/05	2	41.43	8	41.63	41.40	-6	16,852	-0.04%
2020/08/04	2	41.45	1	42.25	41.50	1	17,247	0.01%
2020/07/30	0	0.00	5	41.72	41.40	-5	17,869	-0.03%
2020/07/28	23	40.28	24	39.49	39.45	-1	17,901	-0.01%
2020/07/27	6	41.08	2	40.70	40.55	4	17,835	0.02%
2020/07/24	0	0.00	1	42.65	41.30	-1	17,873	-0.01%
2020/07/23	6	42.16	0	0.00	42.00	6	17,960	0.03%
2020/07/22	0	0.00	3	41.93	42.80	-3	18,107	-0.02%
2020/07/21	3	41.27	8	41.36	41.50	-5	17,986	-0.03%
2020/07/20	23	39.30	21	39.55	39.65	2	17,840	0.01%
2020/07/17	18	40.35	0	0.00	39.85	18	17,837	0.10%
2020/07/16	4	43.20	4	43.25	43.25	0	17,635	0.00%
2020/07/15	8	42.73	15	42.52	42.50	-7	17,423	-0.04%
2020/07/14	15	43.23	1	42.95	42.50	14	17,379	0.08%
2020/07/13	1	43.20	5	43.89	44.50	-4	17,295	-0.02%
2020/07/10	5	42.50	8	42.56	42.50	-3	17,133	-0.02%
2020/07/09	16	41.63	8	41.76	41.95	8	16,925	0.05%
2020/07/08	2	43.28	2	43.58	43.85	0	16,649	0.00%
2020/07/07	7	43.37	5	43.56	43.50	2	16,597	0.01%
2020/07/06	4	43.96	8	44.21	44.00	-4	16,597	-0.02%
2020/07/03	15	43.35	1	43.50	43.00	14	16,418	0.09%
2020/07/02	2	43.00	7	43.30	43.95	-5	16,271	-0.03%
2020/07/01	1	42.20	6	41.76	41.95	-5	15,947	-0.03%
2020/06/30	0	0.00	2	40.73	40.60	-2	15,644	-0.01%
2020/06/29	2	40.50	5	40.82	40.65	-3	15,658	-0.02%
2020/06/24	1	40.75	1	41.00	40.50	0	15,616	0.00%
2020/06/23	1	40.90	5	41.11	40.65	-4	15,686	-0.03%
2020/06/22	2	40.55	2	40.90	40.55	0	15,677	0.00%
2020/06/19	10	40.77	1	41.15	40.50	9	15,803	0.06%
2020/06/18	13	39.44	5	39.18	40.60	8	15,511	0.05%
2020/06/17	13	38.28	7	38.44	38.40	6	15,081	0.04%
2020/06/16	9	38.31	12	38.45	38.75	-3	15,016	-0.02%
2020/06/15	22	37.88	3	38.15	37.70	19	15,009	0.13%
2020/06/12	12	37.58	17	37.86	37.95	-5	14,993	-0.03%
2020/06/11	21	38.39	22	37.99	38.20	-1	14,908	-0.01%
2020/06/10	74	37.14	13	37.68	38.05	61	14,791	0.41%
2020/06/09	25	38.95	60	38.38	37.35	-35	14,569	-0.24%
2020/06/08	8	40.04	13	40.51	40.55	-5	13,891	-0.04%
2020/06/05	3	40.60	20	40.51	40.80	-17	13,694	-0.12%
2020/06/04	5	40.45	12	40.42	40.35	-7	13,703	-0.05%
2020/06/03	6	41.98	0	0.00	41.10	6	13,553	0.04%
2020/06/02	12	41.25	0	0.00	41.00	12	13,320	0.09%
2020/06/01	5.3	41.99	5	41.10	41.85	0.3	13,121	0.00%
2020/05/29	16	41.05	0	0.00	40.60	16	12,818	0.12%
2020/05/28	5	42.20	4	41.39	40.55	1	12,660	0.01%
2020/05/27	6	42.22	2	42.25	41.60	4	12,319	0.03%
2020/05/26	10	42.35	19	42.32	41.70	-9	12,135	-0.07%
2020/05/25	27	41.80	27	42.09	42.30	0	11,780	0.00%
2020/05/22	47	40.06	10	40.28	39.80	37	11,043	0.34%
2020/05/21	26	39.15	6	39.14	38.85	20	10,233	0.20%
2020/05/20	22	36.48	22	36.83	39.05	0	9,765	0.00%
2020/05/19	49	37.34	15	36.70	36.30	34	9,161	0.37%
2020/05/18	5	35.85	13	35.65	36.10	-8	8,953	-0.09%
2020/05/15	20	36.20	59	35.88	35.80	-39	8,840	-0.44%
2020/05/14	12	36.57	23	36.81	36.50	-11	8,503	-0.13%
2020/05/13	8	36.41	4	36.78	37.45	4	8,158	0.05%
2020/05/12	7	36.41	3	36.02	35.85	4	7,777	0.05%
2020/05/11	12	35.09	7	34.94	34.90	5	7,351	0.07%
2020/05/08	23	33.58	3	33.13	33.00	20	6,940	0.29%
2020/05/04	2	30.35	2	30.58	30.55	0	6,093	0.00%
2020/04/28	39	31.11	0	0.00	30.95	39	6,023	0.65%
2020/04/27	20	30.35	0	0.00	30.80	20	5,969	0.34%
2020/04/24	0	0.00	3	28.75	28.95	-3	5,749	-0.05%
2020/04/21	3	28.35	0	0.00	27.80	3	5,660	0.05%
2020/04/20	2	28.80	2	28.95	28.85	0	5,640	0.00%
2020/04/17	5	29.95	0	0.00	28.75	5	5,625	0.09%
2020/04/16	23	29.03	0	0.00	29.10	23	5,528	0.42%
2020/04/14	0	0.00	6	27.87	27.90	-6	5,394	-0.11%
2020/04/07	2	25.58	2	25.78	25.90	0	5,205	0.00%
2020/04/06	0	0.00	1	25.05	25.20	-1	5,157	-0.02%
2020/04/01	0.4	25.10	0	0.00	24.95	0.4	5,183	0.01%
2020/03/25	1	24.65	0	0.00	24.30	1	4,773	0.02%
2020/03/23	5	21.65	0	0.00	21.60	5	4,424	0.11%
2020/03/19	6	21.69	8	21.25	21.00	-2	4,364	-0.05%
2020/03/17	2	22.53	15	22.30	22.00	-13	4,367	-0.30%
2020/03/16	10	23.15	7	23.20	23.70	3	4,396	0.07%
2020/03/13	0	0.00	1	23.95	25.00	-1	4,384	-0.02%
2020/03/10	9	28.06	9	28.20	28.40	0	4,285	0.00%
2020/03/09	1	29.55	1	29.75	29.00	0	4,176	0.00%
2020/03/03	3	30.65	0	0.00	30.55	3	4,397	0.07%
2020/02/27	3	31.45	3	31.67	30.90	0	4,561	0.00%
2020/02/25	0	0.00	1	30.80	31.10	-1	5,137	-0.02%
2020/02/20	5	31.35	0	0.00	31.05	5	5,187	0.10%
2020/02/17	1	30.10	1	30.30	30.35	0	5,173	0.00%
2020/02/12	0	0.00	1	29.60	29.80	-1	5,426	-0.02%
2020/02/07	1	29.35	0	0.00	29.30	1	5,834	0.02%
2020/01/31	1	29.50	0	0.00	29.75	1	6,368	0.02%
2020/01/30	0	0.00	35	28.84	29.00	-35	6,404	-0.55%
2020/01/17	5	31.50	0	0.00	31.40	5	6,288	0.08%
2020/01/13	0	0.00	1	30.85	30.75	-1	6,421	-0.02%
2020/01/10	1	30.50	0	0.00	30.50	1	6,455	0.02%
2020/01/08	10	30.62	60	30.45	30.55	-50	6,520	-0.77%
2020/01/07	0	0.00	5	31.45	31.10	-5	6,774	-0.07%
2020/01/03	1	31.80	2	31.65	31.70	-1	7,075	-0.01%
2020/01/02	1	31.40	0	0.00	31.90	1	7,116	0.01%
2019/12/27	5	31.20	0	0.00	31.15	5	7,464	0.07%
2019/12/19	0	0.00	1	31.20	31.20	-1	7,447	-0.01%
2019/12/17	0	0.00	11	30.95	30.95	-11	7,381	-0.15%
2019/12/16	5	30.95	2	30.90	31.00	3	7,349	0.04%
2019/12/13	2	30.28	0	0.00	30.20	2	7,288	0.03%
2019/12/12	48	30.38	48	30.30	30.20	0	7,172	0.00%
2019/12/11	7	30.75	1	30.80	30.80	6	7,033	0.09%
2019/12/09	0	0.00	5	31.55	31.35	-5	6,856	-0.07%
2019/11/28	0	0.00	1	33.20	32.70	-1	6,789	-0.01%
2019/11/27	0	0.00	2	33.05	33.15	-2	6,741	-0.03%
2019/11/26	1	32.65	1	33.10	32.60	0	6,676	0.00%
2019/11/25	2	32.78	5	33.17	32.60	-3	6,607	-0.05%
2019/11/22	7	32.55	7	32.90	32.55	0	6,450	0.00%
2019/11/21	1	31.05	1	31.30	32.05	0	6,166	0.00%
2019/11/19	61	32.31	0	0.00	32.00	61	6,753	0.90%
2019/11/14	5	31.71	5	31.84	31.85	0	6,799	0.00%
2019/11/13	2	31.78	2	32.05	31.80	0	6,794	0.00%
2019/11/12	10	32.40	0	0.00	32.55	10	6,786	0.15%
2019/11/11	3	32.63	5	33.08	32.55	-2	6,729	-0.03%
2019/11/08	33	32.79	44	32.76	32.85	-11	6,584	-0.17%
2019/11/06	2	32.08	36	32.00	32.15	-34	6,253	-0.54%
2019/11/05	1	32.55	7	32.36	32.75	-6	6,175	-0.10%
2019/11/04	1	31.85	4	30.66	32.05	-3	5,941	-0.05%
2019/11/01	4	29.65	0	0.00	29.70	4	5,705	0.07%
2019/10/30	1	29.95	1	30.20	30.00	0	5,678	0.00%
2019/10/28	1	31.45	0	0.00	31.40	1	5,531	0.02%
2019/10/25	7	31.81	1	32.00	31.55	6	5,527	0.11%
2019/10/24	5	31.60	0	0.00	31.75	5	5,522	0.09%
2019/10/23	16	31.98	0	0.00	31.50	16	5,547	0.29%
2019/10/16	0	0.00	33	30.94	30.85	-33	5,349	-0.62%
2019/10/15	1	31.65	1	31.15	30.90	0	5,293	0.00%
2019/10/14	0	0.00	15	30.62	31.00	-15	5,017	-0.30%
2019/10/09	0	0.00	6	30.28	30.70	-6	4,732	-0.13%
2019/10/08	10	31.00	0	0.00	30.70	10	4,734	0.21%
2019/10/07	11	30.53	0	0.00	30.90	11	4,709	0.23%
2019/10/04	56	29.97	30	29.70	29.80	26	4,594	0.57%
2019/10/03	37	29.87	2	30.23	30.10	35	4,570	0.77%
2019/10/02	10	29.30	0	0.00	29.40	10	4,302	0.23%
2019/09/27	1	28.30	0	0.00	28.15	1	4,302	0.02%
2019/09/12	1	28.70	1	28.95	29.00	0	4,640	0.00%
2019/09/11	1	28.75	1	28.90	28.75	0	4,673	0.00%
2019/09/10	3	28.10	3	28.40	29.00	0	4,647	0.00%
2019/09/05	11	29.41	0	0.00	29.20	11	4,627	0.24%
2019/09/04	19	29.18	0	0.00	29.35	19	4,608	0.41%
2019/08/27	0	0.00	1	28.50	28.00	-1	4,599	-0.02%
2019/08/26	1	27.10	0	0.00	28.10	1	4,548	0.02%
2019/08/23	0	0.00	200	30.58	30.30	-200	4,475	-4.47%	大賣/鉅額交易
2019/08/22	9	31.81	1	32.25	30.80	8	4,316	0.19%
2019/08/19	57	33.66	3	33.65	33.85	54	3,993	1.35%
2019/08/15	5	32.95	46	32.46	32.50	-41	4,190	-0.98%
2019/08/14	62	32.94	1	33.25	32.70	61	4,184	1.46%
2019/08/13	1	31.30	21	31.70	32.35	-20	4,226	-0.47%
2019/08/12	5	32.30	0	0.00	32.25	5	4,264	0.12%
2019/08/08	15	32.07	0	0.00	32.00	15	4,308	0.35%
2019/08/07	41	32.32	0	0.00	31.60	41	4,338	0.95%
2019/08/06	1	31.80	0	0.00	32.00	1	4,444	0.02%
2019/08/02	1	33.00	130	32.78	32.80	-129	4,542	-2.84%	大賣/鉅額交易
2019/07/29	1	34.65	0	0.00	34.50	1	4,631	0.02%
2019/07/26	2	34.73	1	34.90	34.75	1	4,692	0.02%
2019/07/24	1	34.65	1	34.85	35.35	0	4,741	0.00%
2019/07/22	1	34.90	70	34.88	34.80	-69	4,803	-1.44%
2019/07/16	1	35.30	0	0.00	35.20	1	5,080	0.02%
2019/07/15	1	35.35	0	0.00	35.35	1	5,215	0.02%
2019/07/12	70	35.25	1	35.25	35.25	69	5,313	1.30%
2019/07/11	10	34.78	0	0.00	34.65	10	5,449	0.18%
2019/07/05	1	34.25	6	34.37	34.55	-5	5,925	-0.08%
2019/07/04	15	34.53	0	0.00	34.60	15	6,265	0.24%
2019/07/02	5	34.10	0	0.00	33.95	5	6,845	0.07%
2019/06/28	2	33.28	2	33.45	33.30	0	6,902	0.00%
2019/06/26	3	32.82	4	33.06	33.15	-1	7,213	-0.01%
2019/06/25	15	33.09	14	33.06	33.20	1	7,332	0.01%
2019/06/21	45	34.18	0	0.00	33.60	45	7,380	0.61%
2019/06/20	0	0.00	4	33.43	33.70	-4	7,327	-0.05%
2019/06/18	3	32.02	3	32.20	32.15	0	7,757	0.00%
2019/06/17	1	31.90	1	32.25	32.25	0	7,868	0.00%
2019/06/14	2	32.43	0	0.00	32.20	2	7,933	0.03%
2019/06/13	5	32.80	0	0.00	32.65	5	7,961	0.06%
2019/06/12	0	0.00	8	32.15	32.30	-8	7,865	-0.10%
2019/06/11	10	31.77	5	31.73	31.70	5	7,877	0.06%
2019/06/10	0	0.00	1	31.50	31.55	-1	8,020	-0.01%
2019/06/06	1	30.80	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%
2019/06/04	2	31.15	2	31.38	31.10	0	8,331	0.00%
2019/06/03	17	30.89	16	30.90	31.05	1	8,323	0.01%
2019/05/31	3	31.93	3	32.25	32.00	0	8,202	0.00%
2019/05/30	1	31.95	1	32.15	31.95	0	8,176	0.00%
2019/05/29	52	32.57	4	32.18	32.70	48	8,135	0.59%
2019/05/28	46	31.46	0	0.00	31.10	46	8,068	0.57%
2019/05/27	9	30.04	9	30.22	30.95	0	8,098	0.00%
2019/05/24	19	30.37	18	30.27	30.25	1	8,087	0.01%
2019/05/23	0	0.00	52	31.01	30.80	-52	8,036	-0.65%
2019/05/22	21	32.60	21	32.00	32.05	0	7,867	0.00%
2019/05/21	8	33.21	8	33.44	33.25	0	7,838	0.00%
2019/05/20	23	34.25	20	33.73	33.65	3	7,855	0.04%
2019/05/17	0	0.00	50	34.36	34.50	-50	7,864	-0.64%
2019/05/16	50	34.25	0	0.00	34.05	50	7,855	0.64%
2019/05/15	40	33.56	2	33.60	33.50	38	7,953	0.48%
2019/05/14	6	31.27	6	31.60	32.60	0	7,996	0.00%
2019/05/13	8	33.18	8	33.20	33.00	0	7,903	0.00%
2019/05/10	43	34.72	58	34.22	33.95	-15	7,912	-0.19%
2019/05/09	10	35.76	141	36.00	35.05	-131	7,883	-1.66%	大賣/鉅額交易
2019/05/08	1	36.10	30	36.13	36.60	-29	7,993	-0.36%
2019/05/06	1	36.90	2	37.25	36.70	-1	8,284	-0.01%
2019/05/02	1	37.00	1	37.30	37.40	0	8,187	0.00%
2019/04/30	1	36.05	2	36.35	36.95	-1	8,159	-0.01%
2019/04/29	4	36.19	4	36.40	36.25	0	8,146	0.00%
2019/04/26	1	37.50	0	0.00	37.00	1	8,183	0.01%
2019/04/25	2	38.23	1	37.65	37.85	1	8,169	0.01%
2019/04/24	7	37.95	0	0.00	37.55	7	8,154	0.09%
2019/04/22	10	38.50	10	38.10	37.80	0	8,045	0.00%
2019/04/19	13	38.20	33	38.22	38.35	-20	8,029	-0.25%
2019/04/18	12	37.83	2	37.95	37.35	10	7,983	0.13%
2019/04/17	15	38.13	2	38.15	37.50	13	7,919	0.16%
2019/04/16	5	37.60	0	0.00	37.35	5	7,788	0.06%
2019/04/15	10	37.18	7	37.00	37.15	3	7,682	0.04%
2019/04/12	10	36.25	0	0.00	36.30	10	7,588	0.13%
2019/04/11	0	0.00	30	36.86	36.20	-30	7,488	-0.40%
2019/04/10	20	37.60	4	37.88	37.25	16	7,275	0.22%
2019/04/09	48	37.07	1	37.15	37.20	47	6,956	0.68%
2019/04/08	10	35.30	0	0.00	35.95	10	6,570	0.15%
2019/04/02	0	0.00	1	34.15	34.15	-1	6,334	-0.02%
2019/04/01	1	34.20	1	34.45	33.95	0	6,285	0.00%
2019/03/29	16	34.93	2	34.68	34.50	14	6,158	0.23%
2019/03/25	0	0.00	30	33.20	33.75	-30	6,341	-0.47%
2019/03/22	33	34.45	1	34.70	33.80	32	6,338	0.50%
2019/03/21	5	35.91	1	35.40	35.10	4	6,491	0.06%
2019/03/20	0	0.00	1	34.25	34.55	-1	7,202	-0.01%
2019/03/19	1	34.00	0	0.00	33.35	1	7,144	0.01%
2019/03/18	2	34.85	0	0.00	34.10	2	7,276	0.03%
2019/03/15	1	33.65	2	33.95	34.10	-1	7,280	-0.01%
2019/03/14	1	33.70	0	0.00	33.60	1	7,304	0.01%
2019/03/13	2	34.18	33	34.36	34.05	-31	7,331	-0.42%
2019/03/12	7	34.31	2	34.25	34.70	5	7,213	0.07%
2019/03/11	0	0.00	6	33.26	33.55	-6	7,122	-0.08%
2019/03/08	1	32.10	0	0.00	32.35	1	7,322	0.01%
2019/03/07	0	0.00	1	33.00	32.60	-1	7,370	-0.01%
2019/03/06	1	32.70	0	0.00	32.60	1	7,460	0.01%
2019/03/05	3	32.90	3	33.23	32.75	0	7,619	0.00%
2019/03/04	5	32.90	1	33.00	32.70	4	7,753	0.05%
2019/02/26	7	32.61	0	0.00	32.20	7	8,037	0.09%
2019/02/25	1	33.20	2	33.43	33.15	-1	8,041	-0.01%
2019/02/22	1	32.75	0	0.00	32.95	1	8,149	0.01%
2019/02/21	0	0.00	1	33.10	33.10	-1	8,252	-0.01%
2019/02/20	11	33.64	0	0.00	33.10	11	8,506	0.13%
2019/02/19	0	0.00	2	33.00	33.00	-2	8,725	-0.02%
2019/02/18	3	31.68	3	31.95	32.00	0	8,776	0.00%
2019/02/15	1	32.60	0	0.00	32.45	1	8,974	0.01%
2019/02/14	5	33.40	0	0.00	32.95	5	9,148	0.05%
2019/02/13	11	32.71	3	32.85	33.00	8	9,185	0.09%
2019/02/12	2	32.45	0	0.00	32.40	2	9,372	0.02%
2019/02/11	1	32.00	2	32.50	32.60	-1	9,569	-0.01%
2019/01/30	10	32.50	0	0.00	32.15	10	9,556	0.10%
2019/01/29	1	32.45	2	32.23	32.45	-1	9,548	-0.01%
2019/01/28	1	32.00	45	32.13	32.10	-44	9,420	-0.47%
2019/01/25	0	0.00	45	30.42	30.80	-45	9,325	-0.48%
2019/01/23	2	29.20	2	29.43	29.85	0	9,333	0.00%
2019/01/21	6	29.71	2	29.90	29.75	4	9,400	0.04%
2019/01/18	10	29.02	10	29.42	29.55	0	9,444	0.00%
2019/01/17	40	29.20	4	30.10	29.20	36	9,525	0.38%
2019/01/16	1	29.65	1	29.90	29.85	0	9,492	0.00%
2019/01/14	1	29.70	1	29.95	29.95	0	9,470	0.00%
2019/01/11	15	29.66	0	0.00	29.55	15	9,515	0.16%
2019/01/10	31	31.10	1	30.75	30.70	30	9,456	0.32%
2019/01/08	11	30.45	10	30.00	29.80	1	9,483	0.01%
2019/01/04	17	29.20	5	29.45	29.00	12	9,580	0.13%
2018/12/28	2	30.25	2	30.28	30.15	0	9,760	0.00%
2018/12/27	15	31.12	3	30.90	30.25	12	9,932	0.12%
2018/12/26	68	30.73	27	30.66	30.25	41	9,965	0.41%
2018/12/25	7	29.88	32	30.08	30.25	-25	10,109	-0.25%
2018/12/24	16	30.21	1	30.30	30.30	15	10,397	0.14%
2018/12/22	2	29.90	10	30.20	30.05	-8	10,402	-0.08%
2018/12/21	1	29.80	60	29.72	30.50	-59	10,443	-0.56%
2018/12/20	108	29.97	124	30.20	29.70	-16	10,349	-0.15%	大買/大賣/
2018/12/19	60	31.84	60	32.26	31.85	0	10,170	0.00%
2018/12/18	20	31.90	45	32.14	31.90	-25	10,041	-0.25%
2018/12/17	0	0.00	15	31.90	32.20	-15	10,053	-0.15%
2018/12/14	20	32.40	59	31.83	31.85	-39	10,062	-0.39%
2018/12/13	93	33.88	72	35.39	33.50	21	9,881	0.21%
2018/12/11	15	32.12	6	31.97	32.00	9	8,820	0.10%
2018/12/10	21	30.90	18	30.76	30.70	3	8,730	0.03%
2018/12/07	19	31.40	17	31.60	31.80	2	8,751	0.02%
2018/12/06	13	31.33	13	31.50	31.70	0	8,775	0.00%
2018/12/05	2	32.80	1	33.00	32.70	1	8,855	0.01%
2018/12/04	22	33.76	1	33.55	33.45	21	8,873	0.24%
2018/12/03	61	33.14	3	32.98	33.50	58	8,805	0.66%
2018/11/30	3	31.55	4	31.94	31.70	-1	8,545	-0.01%
2018/11/29	6	31.92	7	31.82	31.50	-1	8,644	-0.01%
2018/11/28	18	31.98	7	31.97	31.80	11	8,697	0.13%
2018/11/27	52	32.04	43	32.18	32.40	9	8,626	0.10%
2018/11/26	2	30.08	25	31.00	31.45	-23	8,659	-0.27%
2018/11/23	6	30.48	42	30.05	29.85	-36	8,610	-0.42%
2018/11/22	26	31.77	23	31.02	31.50	3	8,498	0.04%
2018/11/21	9	30.81	24	30.97	32.25	-15	8,561	-0.18%
2018/11/20	6	31.30	6	31.68	31.60	0	8,677	0.00%
2018/11/19	7	31.96	7	31.95	32.00	0	8,643	0.00%
2018/11/16	1	31.20	17	30.91	32.00	-16	8,521	-0.19%
2018/11/15	5	30.85	29	30.56	30.40	-24	8,445	-0.28%
2018/11/14	0	0.00	40	30.06	30.40	-40	8,442	-0.47%
2018/11/13	4	26.99	17	27.98	29.30	-13	8,313	-0.16%
2018/11/12	5	28.24	5	28.62	28.20	0	8,185	0.00%
2018/11/09	13	27.24	101	27.81	28.30	-88	8,118	-1.08%	大賣/
2018/11/08	0	0.00	1	27.90	27.90	-1	8,008	-0.01%
2018/11/06	26	25.27	28	24.98	24.95	-2	7,996	-0.03%
2018/11/01	4	24.34	4	25.00	25.30	0	7,918	0.00%
2018/10/30	1	22.65	1	22.95	23.50	0	7,954	0.00%
2018/10/29	2	22.30	2	22.50	22.95	0	8,015	0.00%
2018/10/26	0	0.00	10	22.30	22.55	-10	8,112	-0.12%
2018/10/25	22	22.28	22	21.60	22.45	0	8,115	0.00%
2018/10/23	27	23.89	26	23.82	23.85	1	8,147	0.01%
2018/10/19	14	23.13	16	23.36	23.90	-2	8,859	-0.02%
2018/10/18	25	23.49	42	23.31	23.55	-17	8,974	-0.19%
2018/10/17	14	24.16	0	0.00	23.70	14	8,998	0.16%
2018/10/16	21	24.92	5	24.45	24.50	16	8,949	0.18%
2018/10/15	10	24.53	25	24.54	24.50	-15	9,156	-0.16%
2018/10/12	0	0.00	5	23.95	24.00	-5	9,258	-0.05%
2018/10/11	20	23.84	0	0.00	23.60	20	9,310	0.21%
2018/10/09	9	26.27	6	26.24	26.20	3	9,330	0.03%
2018/10/08	1	26.35	0	0.00	26.65	1	9,758	0.01%
2018/10/05	4	27.40	4	26.30	26.20	0	9,945	0.00%
2018/10/03	4	28.41	0	0.00	28.20	4	11,209	0.04%
2018/10/02	4	30.51	0	0.00	28.95	4	11,130	0.04%
2018/09/28	2	32.05	2	31.35	31.30	0	10,923	0.00%
2018/09/27	3	31.68	3	31.85	31.80	0	10,889	0.00%
2018/09/21	5	31.19	5	31.39	31.05	0	10,816	0.00%
2018/09/20	2	31.33	2	31.55	31.55	0	10,780	0.00%
2018/09/19	30	31.81	20	31.45	31.30	10	10,761	0.09%
2018/09/18	30	32.14	11	32.14	32.00	19	10,667	0.18%
2018/09/17	13	32.04	13	32.23	32.00	0	10,634	0.00%
2018/09/14	28	31.66	17	31.76	32.50	11	10,701	0.10%
2018/09/13	5	32.00	50	31.65	31.65	-45	10,654	-0.42%
2018/09/12	72	31.09	23	31.08	31.00	49	10,627	0.46%
2018/09/11	17	31.22	19	31.49	31.95	-2	10,650	-0.02%
2018/09/10	10	32.42	0	0.00	32.05	10	10,611	0.09%
2018/09/07	13	33.90	162	33.58	33.30	-149	10,656	-1.40%	大賣/鉅額交易
2018/09/06	1	34.35	1	34.55	34.50	0	10,654	0.00%
2018/09/05	3	34.10	3	34.45	34.50	0	10,714	0.00%
2018/09/04	1	35.70	3	36.32	36.00	-2	10,692	-0.02%
2018/09/03	27	36.87	0	0.00	35.80	27	10,587	0.26%
2018/08/31	30	36.90	0	0.00	36.70	30	10,639	0.28%
2018/08/30	72	36.13	55	36.34	36.20	17	10,625	0.16%
2018/08/29	3	35.95	3	36.10	35.70	0	10,814	0.00%
2018/08/28	4	34.89	4	35.25	35.50	0	10,829	0.00%
2018/08/24	3	33.67	2	33.95	33.80	1	10,953	0.01%
2018/08/23	38	33.86	7	33.96	34.10	31	10,966	0.28%
2018/08/22	62	33.98	249	33.87	33.75	-187	10,906	-1.71%	大賣/鉅額交易
2018/08/21	6	34.44	36	34.58	35.40	-30	11,046	-0.27%
2018/08/20	97	35.06	81	35.18	34.50	16	11,315	0.14%
2018/08/17	39	36.50	39	36.20	36.00	0	11,326	0.00%
2018/08/16	44	36.89	42	36.86	36.65	2	11,348	0.02%
2018/08/15	8	37.31	11	37.80	37.90	-3	11,589	-0.03%
2018/08/14	54	36.64	29	35.94	36.85	25	12,134	0.21%
2018/08/13	33	35.74	41	34.16	35.50	-8	12,287	-0.07%
2018/08/10	16	38.35	3	38.75	37.55	13	12,187	0.11%
2018/08/09	12	39.01	2	39.10	38.60	10	12,281	0.08%
2018/08/08	6	38.64	6	38.92	38.60	0	12,387	0.00%
2018/08/07	12	38.61	5	38.74	38.85	7	12,422	0.06%
2018/08/06	13	38.48	11	38.76	38.35	2	12,517	0.02%
2018/08/03	14	37.94	24	38.19	39.00	-10	12,550	-0.08%
2018/08/02	63	38.13	48	37.80	37.65	15	12,638	0.12%
2018/08/01	35	39.80	1	39.35	39.10	34	12,681	0.27%
2018/07/31	0	0.00	80	39.08	39.25	-80	12,843	-0.62%
2018/07/30	10	39.10	0	0.00	38.85	10	13,019	0.08%
2018/07/27	10	40.40	0	0.00	40.05	10	12,973	0.08%
2018/07/26	0	0.00	2	40.40	40.70	-2	12,803	-0.02%
2018/07/25	0	0.00	1	39.20	37.90	-1	12,359	-0.01%
2018/07/24	0	0.00	2	37.95	38.30	-2	12,307	-0.02%
2018/07/23	5	37.96	0	0.00	37.60	5	12,360	0.04%
2018/07/20	5	38.50	51	38.87	38.35	-46	12,460	-0.37%
2018/07/19	0	0.00	80	37.11	37.15	-80	12,298	-0.65%
2018/07/18	2	38.45	3	38.77	37.80	-1	12,405	-0.01%
2018/07/17	26	38.84	7	38.30	38.90	19	12,362	0.15%
2018/07/16	101	38.62	60	39.08	38.65	41	12,343	0.33%	大買/
2018/07/13	92	37.47	0	0.00	37.05	92	11,991	0.77%
2018/07/12	157	37.84	1	37.80	37.55	156	11,975	1.30%	大買/鉅額交易
2018/07/11	0	0.00	3	36.52	37.15	-3	11,380	-0.03%
2018/07/06	0	0.00	193	31.40	31.20	-193	11,464	-1.68%	大賣/鉅額交易
2018/07/04	2	32.10	3	32.32	32.70	-1	12,447	-0.01%
2018/07/02	7	33.25	2	33.10	33.10	5	13,314	0.04%
2018/06/29	5	34.00	0	0.00	33.90	5	13,399	0.04%
2018/06/28	5	33.55	0	0.00	33.70	5	13,502	0.04%
2018/06/27	10	33.90	0	0.00	32.90	10	13,814	0.07%
2018/06/25	25	34.49	0	0.00	33.80	25	13,903	0.18%
2018/06/19	28	34.07	28	34.01	33.75	0	14,119	0.00%
2018/06/15	20	35.54	0	0.00	35.20	20	14,158	0.14%
2018/06/14	5	35.15	0	0.00	34.85	5	14,071	0.04%
2018/06/13	2	34.85	0	0.00	34.70	2	14,041	0.01%
2018/06/11	10	36.03	0	0.00	35.40	10	13,952	0.07%
2018/06/08	1	35.40	18	35.63	35.85	-17	13,940	-0.12%
2018/06/07	1	35.20	11	35.25	35.20	-10	13,820	-0.07%
2018/06/06	10	36.38	0	0.00	35.70	10	13,746	0.07%
2018/06/05	2	35.95	2	35.75	35.75	0	13,586	0.00%
2018/06/01	7	36.15	7	36.15	36.20	0	13,373	0.00%
2018/05/31	5	34.85	5	34.40	34.25	0	13,216	0.00%
2018/05/30	10	34.37	18	34.63	34.40	-8	13,214	-0.06%
2018/05/29	40	36.01	17	35.91	35.20	23	13,382	0.17%
2018/05/28	39	34.73	2	35.00	34.90	37	13,185	0.28%
2018/05/25	4	33.80	0	0.00	33.10	4	12,886	0.03%
2018/05/24	1	34.00	1	34.45	34.00	0	12,837	0.00%
2018/05/23	39	34.28	18	34.35	34.05	21	12,805	0.16%
2018/05/22	64	33.80	13	34.96	35.20	51	12,626	0.40%
2018/05/21	0	0.00	7	31.43	32.00	-7	12,098	-0.06%
2018/05/18	11	31.08	5	31.25	30.60	6	11,960	0.05%
2018/05/17	3	31.37	2	31.65	30.85	1	11,992	0.01%
2018/05/16	10	32.30	0	0.00	31.50	10	12,003	0.08%
2018/05/14	13	32.16	110	32.19	31.75	-97	12,428	-0.78%	大賣/
2018/05/11	26	31.52	19	31.36	31.50	7	12,508	0.06%
2018/05/10	111	32.19	11	32.54	32.20	100	12,735	0.79%	大買/
2018/05/09	54	31.27	69	31.29	31.40	-15	13,108	-0.11%
2018/05/08	3	31.10	15	31.06	31.55	-12	14,501	-0.08%
2018/05/07	27	31.61	66	31.53	31.20	-39	14,808	-0.26%
2018/05/04	15	33.62	0	0.00	33.10	15	14,713	0.10%
2018/05/02	4	32.94	3	33.20	33.00	1	14,712	0.01%
2018/04/30	66	32.93	2	33.15	33.05	64	14,683	0.44%
2018/04/27	9	32.12	29	32.02	32.30	-20	14,913	-0.13%
2018/04/26	11	34.32	10	32.35	32.00	1	15,227	0.01%
2018/04/24	4	33.18	61	33.15	34.00	-57	15,052	-0.38%
2018/04/23	0	0.00	4	34.20	33.60	-4	14,844	-0.03%
2018/04/20	1	34.75	1	34.90	34.65	0	14,749	0.00%
2018/04/19	11	35.35	0	0.00	35.00	11	14,655	0.08%
2018/04/18	1	35.00	1	34.65	34.70	0	14,658	0.00%
2018/04/17	21	36.39	4	36.15	35.50	17	14,648	0.12%
2018/04/16	10	37.43	22	37.12	37.60	-12	14,689	-0.08%
2018/04/13	8	36.03	9	36.07	36.30	-1	14,611	-0.01%
2018/04/12	3	36.07	2	36.68	36.20	1	14,567	0.01%
2018/04/11	34	37.26	3	37.68	35.30	31	14,156	0.22%
2018/04/10	107	38.47	10	38.52	38.20	97	13,821	0.70%	大買/
2018/04/09	8	41.63	6	42.84	40.50	2	13,502	0.01%
2018/04/03	27	46.74	28	46.30	45.00	-1	13,180	-0.01%
2018/04/02	2	49.75	0	0.00	48.95	2	12,886	0.02%
2018/03/31	9	50.26	5	50.12	49.80	4	12,835	0.03%
2018/03/30	5	48.02	168	47.98	50.00	-163	12,756	-1.28%	大賣/鉅額交易
2018/03/29	3	48.90	5	48.81	48.25	-2	12,456	-0.02%
2018/03/28	3	49.12	5	49.18	48.90	-2	12,459	-0.02%
2018/03/27	115	49.51	5	49.38	49.85	110	12,570	0.88%	大買/鉅額交易
2018/03/26	21	48.44	3	48.22	48.40	18	12,396	0.15%
2018/03/23	6	46.95	74	46.96	47.00	-68	12,330	-0.55%
2018/03/22	19	48.92	5	48.81	48.55	14	12,284	0.11%
2018/03/21	2	48.60	6	48.60	48.50	-4	12,226	-0.03%
2018/03/20	5	47.05	0	0.00	47.60	5	12,144	0.04%
2018/03/19	11	47.30	1	46.90	46.90	10	12,264	0.08%
2018/03/16	24	46.30	7	46.20	47.10	17	12,420	0.14%
2018/03/15	5	44.97	4	45.20	45.25	1	12,521	0.01%
2018/03/14	5	45.29	3	45.65	45.15	2	12,655	0.02%
2018/03/13	10	45.95	1	45.80	46.00	9	12,882	0.07%
2018/03/12	51	46.67	0	0.00	45.60	51	13,218	0.39%
2018/03/09	0	0.00	2	46.10	45.95	-2	13,279	-0.02%
2018/03/08	12	44.48	2	45.10	44.60	10	13,215	0.08%
2018/03/07	42	44.86	10	44.99	44.15	32	13,213	0.24%
2018/03/06	49	44.70	30	44.74	45.50	19	13,345	0.14%
2018/03/05	12	44.39	17	44.43	44.30	-5	13,349	-0.04%
2018/03/02	25	44.20	65	44.20	44.55	-40	13,462	-0.30%
2018/03/01	18	46.34	36	46.22	46.10	-18	13,309	-0.14%
2018/02/27	2	47.25	2	48.25	47.25	0	13,353	0.00%
2018/02/26	35	48.24	5	48.05	47.60	30	13,472	0.22%
2018/02/23	16	48.14	15	47.88	47.80	1	13,931	0.01%
2018/02/22	42	48.90	6	48.57	48.10	36	14,128	0.25%
2018/02/21	16	48.61	18	48.53	50.50	-2	14,260	-0.01%
2018/02/12	15	46.30	11	46.65	46.15	4	14,596	0.03%
2018/02/09	10	46.10	10	46.20	46.50	0	15,312	0.00%
2018/02/08	9	48.06	91	48.29	47.50	-82	16,522	-0.50%
2018/02/07	133	48.52	63	48.94	49.00	70	17,249	0.41%	大買/
2018/02/06	35	45.62	83	46.45	46.50	-48	17,155	-0.28%
2018/02/05	36	48.21	86	48.01	48.50	-50	16,883	-0.30%
2018/02/02	13	49.98	52	50.15	49.70	-39	16,783	-0.23%
2018/02/01	36	52.40	6	52.47	51.40	30	16,594	0.18%
2018/01/31	40	56.11	29	57.00	53.10	11	16,249	0.07%
2018/01/30	5	53.38	3	53.50	53.10	2	14,707	0.01%
2018/01/29	6	51.08	3	51.00	51.50	3	14,188	0.02%
2018/01/26	1	49.75	0	0.00	49.85	1	14,070	0.01%
2018/01/25	12	51.22	2	51.30	49.50	10	14,094	0.07%
2018/01/24	6	50.90	1	51.20	51.20	5	14,062	0.04%
2018/01/23	26	52.34	1	51.50	50.30	25	14,143	0.18%
2018/01/22	0	0.00	33	51.51	53.40	-33	13,899	-0.24%
2018/01/19	0	0.00	15	48.30	48.80	-15	13,640	-0.11%
2018/01/18	5	48.60	12	47.75	47.35	-7	13,612	-0.05%
2018/01/17	7	48.64	10	48.60	48.30	-3	13,689	-0.02%
2018/01/16	3	48.08	3	48.38	48.15	0	13,914	0.00%
2018/01/15	12	48.92	4	48.95	48.60	8	13,971	0.06%
2018/01/12	1	50.80	10	50.98	49.95	-9	13,983	-0.06%
2018/01/11	0	0.00	10	49.75	49.45	-10	13,887	-0.07%
2018/01/10	20	49.14	0	0.00	49.40	20	13,737	0.15%
2018/01/09	13	46.61	8	46.85	46.90	5	13,549	0.04%
2018/01/08	25	47.18	2	47.10	47.50	23	13,458	0.17%
2018/01/05	12	46.15	2	45.78	46.30	10	13,568	0.07%
2018/01/04	34	46.44	26	45.90	45.80	8	13,668	0.06%
2018/01/03	84	46.07	5	45.97	46.35	79	13,721	0.58%
2018/01/02	6	46.26	251	46.20	45.55	-245	13,633	-1.80%	大賣/鉅額交易