元太 (8069)-兆豐-來福券商分點個股進出

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
291.5
漲跌
▲6.0
漲幅
+2.10%
成交量
2,902張
產業
上櫃光電類股
1464人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/11/22	0	0.00	1.1	290.91	291.50	-1.1	5,377	-0.02%
2024/11/21	3.1	284.52	2	287.50	285.50	1.1	5,482	0.02%
2024/11/19	0	0.00	1	292.00	291.50	-1	5,648	-0.02%
2024/11/18	1	288.00	1	292.50	285.50	0	5,680	0.00%
2024/11/15	0	0.00	2	287.00	290.00	-2	5,711	-0.04%
2024/11/14	2.1	279.15	0	0.00	275.00	2.1	5,802	0.04%
2024/11/13	1	288.01	0	0.00	287.00	1	5,784	0.02%
2024/11/12	7	290.14	3	292.50	290.00	4	5,942	0.07%
2024/11/11	0	296.50	5	298.40	300.00	-5	5,889	-0.08%
2024/11/08	3.1	295.55	0.3	300.00	294.00	2.8	5,903	0.05%
2024/11/07	7.3	291.60	5	297.40	300.00	2.3	5,957	0.04%
2024/11/06	0	0.00	1	305.00	305.00	-1	5,820	-0.02%
2024/11/05	1	302.00	0	0.00	302.50	1	5,910	0.02%
2024/11/04	0	0.00	3	302.29	304.00	-3	6,010	-0.05%
2024/11/01	4.1	292.06	1	292.00	292.00	3.1	6,037	0.05%
2024/10/30	0	0.00	0.1	305.00	306.00	-0.1	6,061	0.00%
2024/10/29	0	0.00	2	300.00	302.00	-2	6,081	-0.03%
2024/10/25	2	300.01	1	302.00	300.00	1	6,168	0.02%
2024/10/24	3.1	303.97	0	0.00	303.00	3.1	6,217	0.05%
2024/10/23	0	0.00	2.1	316.97	314.00	-2.1	6,310	-0.03%
2024/10/22	0	307.50	4	306.50	313.00	-4	6,260	-0.06%
2024/10/21	3	309.17	0.2	311.25	306.00	2.9	6,312	0.05%
2024/10/18	0	308.00	0	0.00	319.00	0	6,239	0.00%
2024/10/15	0.1	304.00	0	0.00	306.00	0.1	6,051	0.00%
2024/10/14	4	303.00	0	0.00	304.00	4	6,036	0.07%
2024/10/11	0	0.00	0	307.00	309.00	0	6,045	0.00%
2024/10/09	1	304.88	1	300.50	300.50	0	6,110	0.00%
2024/10/07	1.2	309.05	1.1	303.02	303.50	0.1	6,103	0.00%
2024/10/01	0	0.00	1.2	297.30	298.00	-1.2	6,110	-0.02%
2024/09/30	1	289.00	0	0.00	293.00	1	6,156	0.02%
2024/09/27	1.2	297.09	0	0.00	295.00	1.2	6,228	0.02%
2024/09/26	2.1	305.06	3	306.83	305.00	-0.9	6,392	-0.01%
2024/09/25	3.1	311.67	0	0.00	310.50	3.1	6,401	0.05%
2024/09/24	0	0.00	5	314.00	316.00	-5	6,458	-0.08%
2024/09/23	5.1	307.50	0	0.00	311.00	5.1	6,463	0.08%
2024/09/20	0	0.00	5	304.70	311.00	-5	6,439	-0.08%
2024/09/18	4	300.75	1	299.50	297.50	3	6,410	0.05%
2024/09/12	4	291.00	0.3	293.70	288.00	3.8	6,436	0.06%
2024/09/10	1	282.02	0	0.00	281.50	1	6,486	0.02%
2024/09/09	0.3	285.60	0	0.00	282.50	0.3	6,516	0.00%
2024/09/05	0.3	289.71	0.2	292.00	284.00	0.1	6,790	0.00%
2024/09/04	0.1	293.00	1.1	286.91	292.00	-1	6,896	-0.02%
2024/09/02	0	302.00	0	0.00	300.00	0	6,877	0.00%
2024/08/29	1	312.00	1	309.94	304.00	0	6,761	0.00%
2024/08/28	1	298.53	0.1	300.00	303.00	0.9	6,670	0.01%
2024/08/22	0	0.00	3.6	296.48	298.50	-3.6	6,702	-0.05%
2024/08/19	1.1	286.30	0	0.00	281.50	1.1	6,650	0.02%
2024/08/16	3.1	294.64	5	291.00	286.50	-1.9	6,658	-0.03%
2024/08/15	2	285.25	2	286.26	286.00	0	6,466	0.00%
2024/08/14	5	287.28	6.2	288.67	284.00	-1.1	6,366	-0.02%
2024/08/13	1	282.50	1	284.00	281.50	0	6,210	0.00%
2024/08/12	1	277.50	1	281.00	282.00	0	6,251	0.00%
2024/08/09	0	0.00	1.2	280.13	283.00	-1.2	6,217	-0.02%
2024/08/08	0	0.00	0.1	263.50	261.50	-0.1	6,152	0.00%
2024/08/07	0	0.00	0	249.00	260.00	0	6,272	0.00%
2024/08/06	1.1	239.37	1.9	239.49	239.50	-0.7	6,173	-0.01%
2024/08/05	1.2	242.46	0	0.00	241.50	1.2	6,096	0.02%
2024/08/02	0.2	268.75	0	275.00	268.00	0.2	6,103	0.00%
2024/08/01	1.1	268.08	0	0.00	272.00	1.1	6,008	0.02%
2024/07/31	0	0.00	0.1	270.00	269.50	-0.1	6,009	0.00%
2024/07/30	0	0.00	0.1	266.00	268.00	-0.1	5,998	0.00%
2024/07/26	0	0.00	1.1	262.41	263.00	-1.1	6,029	-0.02%
2024/07/23	1	247.00	1.1	254.91	254.50	-0.1	5,982	0.00%
2024/07/22	1.4	246.70	0	0.00	245.00	1.4	6,140	0.02%
2024/07/18	0.1	264.50	0.2	264.50	264.50	-0.2	6,262	0.00%
2024/07/17	0	0.00	0	273.00	274.50	0	6,280	0.00%
2024/07/16	2	270.50	1	270.50	272.00	1	6,344	0.02%
2024/07/15	0.1	266.00	0	0.00	268.00	0.1	6,436	0.00%
2024/07/12	3	273.17	3	271.00	270.50	0	6,538	0.00%
2024/07/11	1	281.00	2	281.00	279.00	-1	6,626	-0.02%
2024/07/09	0.1	264.00	0	0.00	270.00	0.1	6,593	0.00%
2024/07/08	1.1	257.09	0	0.00	263.00	1.1	6,611	0.02%
2024/07/05	0	0.00	0.1	273.50	271.00	-0.1	6,577	0.00%
2024/07/04	0	0.00	1.7	275.27	275.00	-1.7	6,591	-0.03%
2024/07/03	0	0.00	6	267.75	275.00	-6	6,561	-0.09%
2024/07/02	3.1	263.66	1.2	261.50	261.50	1.9	6,428	0.03%
2024/07/01	1.1	245.82	0.4	249.50	249.50	0.7	6,268	0.01%
2024/06/27	2	248.25	6.1	248.12	250.50	-4.1	6,154	-0.07%
2024/06/26	0	0.00	2	242.00	239.50	-2	6,084	-0.03%
2024/06/25	1	230.50	1	234.00	234.00	0	6,096	0.00%
2024/06/21	1	239.50	2	247.00	239.50	-1	6,114	-0.02%
2024/06/18	1	237.00	0	0.00	239.00	1	6,195	0.02%
2024/06/17	1.1	243.98	0	0.00	246.00	1.1	6,151	0.02%
2024/06/13	0	0.00	2	249.56	246.50	-2	6,150	-0.03%
2024/06/12	1	244.50	11.1	242.03	243.00	-10.1	6,061	-0.17%
2024/06/11	0	0.00	11.3	231.27	232.50	-11.3	5,905	-0.19%
2024/06/07	1	215.00	0	0.00	215.00	1	5,799	0.02%
2024/06/06	3	215.67	0	0.00	215.00	3	5,861	0.05%
2024/06/05	1.1	216.14	0	0.00	215.50	1.1	5,941	0.02%
2024/06/04	1	221.50	1	219.00	218.50	0	6,259	0.00%
2024/05/31	1	221.50	1.1	222.45	219.50	-0.1	6,432	0.00%
2024/05/30	6.1	221.93	0	0.00	220.00	6.1	6,424	0.09%
2024/05/28	2.7	229.62	1	231.00	229.50	1.7	6,558	0.03%
2024/05/23	0	0.00	12	225.58	225.50	-12	6,933	-0.17%
2024/05/22	1	218.00	3	217.67	216.50	-2	6,831	-0.03%
2024/05/20	0.1	212.50	2	210.50	212.50	-2	6,921	-0.03%
2024/05/17	2.1	208.78	0	0.00	209.00	2.1	6,992	0.03%
2024/05/16	7	211.93	0	0.00	210.50	7	7,020	0.10%
2024/05/15	1	218.00	4	217.13	217.00	-3	7,038	-0.04%
2024/05/14	6	213.75	0	0.00	214.00	6	7,213	0.08%
2024/05/13	3	217.50	10	216.40	219.00	-7	7,201	-0.10%
2024/05/09	0.1	211.00	0	0.00	208.00	0.1	7,297	0.00%
2024/05/08	11	210.09	2	211.25	209.50	9	7,447	0.12%
2024/05/07	4	215.00	3	215.33	217.00	1	7,477	0.01%
2024/05/06	1	218.00	3	218.83	218.00	-2	7,669	-0.03%
2024/05/03	1	220.00	2	217.25	217.50	-1	8,148	-0.01%
2024/05/02	0	0.00	3	218.83	216.00	-3	8,247	-0.04%
2024/04/30	9.5	214.53	1	212.50	210.00	8.5	8,213	0.10%
2024/04/29	4	221.63	1	221.50	220.50	3	8,180	0.04%
2024/04/26	2	225.50	7	228.07	227.50	-5	8,103	-0.06%
2024/04/25	4	214.88	4.2	219.96	216.50	-0.2	8,015	0.00%
2024/04/24	1	210.50	0	0.00	209.00	1	7,906	0.01%
2024/04/23	0.1	209.57	0.2	209.33	208.00	-0.1	7,910	0.00%
2024/04/22	0.1	207.00	0	0.00	207.00	0.1	7,885	0.00%
2024/04/19	4.1	219.70	11	216.27	215.00	-7	7,795	-0.09%
2024/04/18	3.1	228.13	2.2	233.36	225.50	0.9	7,695	0.01%
2024/04/17	8.3	231.81	3	232.33	229.00	5.3	7,574	0.07%
2024/04/16	1	241.00	1	236.50	237.00	0	7,500	0.00%
2024/04/15	0.1	240.50	0.1	241.51	241.00	-0.1	7,467	0.00%
2024/04/11	1.1	241.55	0	0.00	242.00	1.1	7,431	0.01%
2024/04/10	0	0.00	3	237.00	240.00	-3	7,391	-0.04%
2024/04/09	4	228.13	2	230.50	231.00	2	7,358	0.03%
2024/04/08	1	232.00	3	233.17	232.00	-2	7,348	-0.03%
2024/04/03	3.1	224.53	4	227.50	227.00	-0.9	7,334	-0.01%
2024/04/02	7.1	228.30	2	230.00	230.00	5.1	7,325	0.07%
2024/04/01	0	0.00	1	232.50	231.50	-1	7,508	-0.01%
2024/03/29	4	227.50	3	229.00	229.00	1	7,556	0.01%
2024/03/28	0.1	227.50	0	0.00	227.00	0.1	7,624	0.00%
2024/03/22	0.1	236.50	0	0.00	236.50	0.1	7,858	0.00%
2024/03/21	2.2	239.46	0	0.00	236.50	2.2	7,785	0.03%
2024/03/20	0	240.50	0	0.00	238.50	0	7,913	0.00%
2024/03/18	0	0.00	0.1	242.00	244.50	-0.1	7,934	0.00%
2024/03/14	0	0.00	1	234.00	235.50	-1	7,900	-0.01%
2024/03/13	1	230.50	0.1	236.50	230.50	0.9	7,846	0.01%
2024/03/12	1	235.50	4	237.38	236.00	-3	7,793	-0.04%
2024/03/11	1	222.00	1	229.00	229.50	0	7,722	0.00%
2024/03/08	6.2	235.15	2	241.00	222.50	4.2	7,635	0.06%
2024/03/07	0	0.00	1	240.00	240.00	-1	7,314	-0.01%
2024/03/06	5	240.30	3	241.50	241.00	2	7,264	0.03%
2024/03/05	5	243.90	1.2	240.13	241.00	3.9	7,259	0.05%
2024/03/04	3	252.67	2	246.75	246.50	1	7,191	0.01%
2024/03/01	1	249.00	7	245.00	253.00	-6	7,109	-0.08%
2024/02/29	4	242.88	6.2	241.57	246.00	-2.2	6,948	-0.03%
2024/02/27	0.1	224.50	0	0.00	230.00	0.1	6,664	0.00%
2024/02/26	2	221.50	9	223.28	223.50	-7	6,590	-0.11%
2024/02/23	3.1	232.81	3	232.50	231.50	0.1	6,505	0.00%
2024/02/22	0	0.00	5.1	231.60	233.00	-5.1	6,498	-0.08%
2024/02/21	6	233.00	2	229.25	232.00	4	6,489	0.06%
2024/02/20	0.1	224.50	0	0.00	228.50	0.1	6,446	0.00%
2024/02/19	2	222.25	1	223.50	223.00	1	6,536	0.02%
2024/02/16	0	0.00	1.1	227.09	226.00	-1.1	6,577	-0.02%
2024/02/15	1	228.00	8	227.13	229.00	-7	6,481	-0.11%
2024/02/05	2	217.75	5	216.80	217.00	-3	6,278	-0.05%
2024/02/02	0	0.00	3	215.67	214.00	-3	6,223	-0.05%
2024/02/01	11.1	213.61	8	213.75	213.50	3.1	6,168	0.05%
2024/01/31	7.1	210.77	1	215.50	208.00	6.1	6,050	0.10%
2024/01/30	2	212.25	0	0.00	212.00	2	5,985	0.03%
2024/01/29	1.7	213.53	1	214.50	216.00	0.7	5,987	0.01%
2024/01/26	3	212.17	28	214.67	217.00	-25	5,799	-0.43%
2024/01/25	0	0.00	10.1	200.00	200.50	-10.1	5,280	-0.19%
2024/01/24	0	0.00	6	199.42	193.50	-6	5,127	-0.12%
2024/01/23	0	0.00	10.1	194.18	195.50	-10.1	5,071	-0.20%
2024/01/19	0	0.00	1	190.00	187.00	-1	4,987	-0.02%
2024/01/18	0	0.00	2	186.00	185.00	-2	4,944	-0.04%
2024/01/17	3.1	182.32	0	0.00	182.50	3.1	4,926	0.06%
2024/01/16	1	186.00	0	0.00	186.00	1	4,946	0.02%
2024/01/15	3	187.00	1	186.50	187.00	2	5,088	0.04%
2024/01/12	0	187.00	0	0.00	187.50	0	5,205	0.00%
2024/01/11	1	186.00	0	0.00	187.00	1	5,273	0.02%
2024/01/09	1	195.50	0	0.00	190.00	1	5,268	0.02%
2024/01/08	1	195.00	4.2	196.94	192.00	-3.2	5,267	-0.06%
2024/01/05	0	0.00	0.2	190.00	189.50	-0.2	5,249	0.00%
2024/01/04	9	187.56	0.7	187.50	188.00	8.3	5,308	0.16%
2024/01/03	1.4	189.64	0.2	188.50	189.50	1.2	5,427	0.02%
2024/01/02	1.2	194.78	0	0.00	195.00	1.2	5,495	0.02%
2023/12/29	5.1	199.10	2	198.00	197.00	3.1	5,531	0.06%
2023/12/28	2.2	201.44	3.1	200.82	201.50	-0.9	5,510	-0.02%
2023/12/27	2	200.00	20.1	201.70	203.00	-18.1	5,510	-0.33%
2023/12/26	1.1	193.50	0	0.00	193.50	1.1	5,340	0.02%
2023/12/25	3	199.00	2	199.00	197.00	1	5,297	0.02%
2023/12/22	5	190.00	37.6	194.18	197.00	-32.6	5,205	-0.63%
2023/12/21	0	0.00	1.1	182.43	182.00	-1.1	4,892	-0.02%
2023/12/20	2	181.00	3	180.50	181.00	-1	4,888	-0.02%
2023/12/19	2	177.75	0	0.00	177.00	2	4,911	0.04%
2023/12/18	3.2	178.35	2	179.00	178.50	1.2	4,963	0.02%
2023/12/15	0	0.00	2	182.25	180.00	-2	5,028	-0.04%
2023/12/14	2	180.50	4.1	180.13	181.00	-2.1	4,950	-0.04%
2023/12/13	1	176.00	1	176.50	176.50	0	4,892	0.00%
2023/12/12	1	176.00	1	175.00	174.50	0	4,944	0.00%
2023/12/11	7	176.50	0	0.00	176.00	7	4,983	0.14%
2023/12/08	0	0.00	5	181.20	178.50	-5	5,027	-0.10%
2023/12/07	5	180.30	1	179.50	180.50	4	5,225	0.08%
2023/12/06	1	177.50	1	180.50	178.00	0	5,273	0.00%
2023/12/05	3	178.67	0	0.00	179.00	3	5,321	0.06%
2023/12/04	3.2	182.81	20	181.00	181.00	-16.8	5,328	-0.32%
2023/12/01	3.5	180.79	1	183.00	180.50	2.5	5,345	0.05%
2023/11/30	0	0.00	7	181.29	183.00	-7	5,332	-0.13%
2023/11/28	1	174.50	1.1	174.61	175.50	-0.1	5,343	0.00%
2023/11/27	1	173.50	0	0.00	173.50	1	5,373	0.02%
2023/11/24	0.1	177.00	3	177.00	175.50	-2.9	5,422	-0.05%
2023/11/22	0	0.00	1	177.50	177.50	-1	5,418	-0.02%
2023/11/21	10	177.45	7	177.07	176.00	3	5,460	0.05%
2023/11/20	2.1	178.02	0	0.00	177.50	2.1	5,505	0.04%
2023/11/17	0	0.00	2.1	179.98	181.00	-2.1	5,543	-0.04%
2023/11/16	3.2	177.97	7	180.36	180.50	-3.8	5,583	-0.07%
2023/11/15	0	0.00	8	180.31	180.00	-8	5,481	-0.15%
2023/11/14	0	0.00	1	175.50	175.00	-1	5,551	-0.02%
2023/11/13	0	0.00	3	175.50	174.50	-3	6,164	-0.05%
2023/11/10	1	173.50	1	174.00	173.50	0	6,445	0.00%
2023/11/09	2	169.00	6	172.08	172.50	-4	6,645	-0.06%
2023/11/08	4	170.13	0	0.00	171.00	4	6,735	0.06%
2023/11/07	8	170.19	0	0.00	168.50	8	6,755	0.12%
2023/11/06	2	174.00	3	177.00	173.00	-1	6,738	-0.01%
2023/11/02	0	0.00	2	172.00	172.00	-2	6,707	-0.03%
2023/10/31	2	167.50	1	171.00	168.00	1	6,916	0.01%
2023/10/30	1	168.50	2	169.25	169.00	-1	7,005	-0.01%
2023/10/26	1	169.00	0	0.00	167.00	1	7,216	0.01%
2023/10/24	3.1	167.00	2	169.25	170.00	1.1	7,342	0.01%
2023/10/23	3.3	169.70	0	0.00	168.00	3.3	7,307	0.04%
2023/10/20	2.1	174.99	3	173.33	173.00	-1	7,205	-0.01%
2023/10/19	1	178.50	0	0.00	178.50	1	7,130	0.01%
2023/10/18	0	0.00	1	180.50	180.00	-1	7,122	-0.01%
2023/10/17	3	179.67	0	0.00	178.50	3	7,183	0.04%
2023/10/16	1	180.50	0	0.00	179.00	1	7,225	0.01%
2023/10/13	4	184.38	2	184.00	183.50	2	7,266	0.03%
2023/10/12	2	182.50	4.1	183.91	185.00	-2.1	7,245	-0.03%
2023/10/11	2.1	178.56	1	182.00	181.00	1.1	7,233	0.01%
2023/10/06	4	184.25	4	185.88	182.00	0	7,202	0.00%
2023/10/05	0	0.00	4	183.00	182.50	-4	7,158	-0.06%
2023/10/04	0.1	178.50	1	178.50	178.00	-1	7,171	-0.01%
2023/10/03	2	180.50	0	0.00	179.50	2	7,188	0.03%
2023/10/02	2	181.50	2	182.00	181.50	0	7,202	0.00%
2023/09/28	0	0.00	1	179.50	179.50	-1	7,258	-0.01%
2023/09/26	4	179.13	0	0.00	177.50	4	7,325	0.05%
2023/09/25	2	182.00	3	183.17	182.00	-1	7,373	-0.01%
2023/09/22	2	177.50	0	0.00	179.50	2	7,489	0.03%
2023/09/21	2	178.75	1	178.00	178.00	1	7,579	0.01%
2023/09/20	1.2	183.67	1	183.00	180.00	0.2	7,664	0.00%
2023/09/19	3	182.83	2	185.00	181.00	1	7,767	0.01%
2023/09/15	1	181.00	0	0.00	180.00	1	8,323	0.01%
2023/09/14	0	0.00	4	182.63	182.50	-4	8,376	-0.05%
2023/09/13	1	177.50	0	0.00	174.00	1	8,346	0.01%
2023/09/12	5.5	173.74	1	173.50	172.00	4.5	8,365	0.05%
2023/09/11	1	180.00	0	0.00	178.50	1	8,287	0.01%
2023/09/08	2.1	179.97	1	178.50	179.50	1.1	8,389	0.01%
2023/09/07	2	184.25	0	0.00	183.50	2	8,546	0.02%
2023/09/05	2	185.50	2	185.50	185.00	0	8,865	0.00%
2023/09/04	3.2	184.06	0	0.00	184.00	3.2	8,982	0.04%
2023/09/01	1	185.00	3	187.67	188.00	-2	9,011	-0.02%
2023/08/31	2	182.50	0	0.00	182.50	2	9,077	0.02%
2023/08/30	4	182.50	0	0.00	182.50	4	9,211	0.04%
2023/08/29	1.1	183.50	4	184.63	184.50	-2.9	9,456	-0.03%
2023/08/28	1	181.50	0	0.00	181.50	1	9,482	0.01%
2023/08/25	4	180.75	2	181.00	181.00	2	9,562	0.02%
2023/08/24	4.1	186.72	4	185.75	185.00	0.1	9,619	0.00%
2023/08/23	2.1	180.27	3	180.00	180.00	-1	9,749	-0.01%
2023/08/22	0.1	182.00	1	182.50	181.00	-0.9	9,975	-0.01%
2023/08/21	0	0.00	1.1	179.73	179.50	-1.1	9,991	-0.01%
2023/08/18	8	180.88	0	0.00	181.00	8	10,044	0.08%
2023/08/17	7.3	180.58	3	181.17	183.50	4.3	9,996	0.04%
2023/08/16	11.1	192.90	3	191.00	191.00	8.1	9,513	0.09%
2023/08/15	8.1	201.99	1	202.00	202.50	7.1	9,446	0.08%
2023/08/14	2	201.50	2	201.25	201.00	0	9,624	0.00%
2023/08/11	4.1	204.80	1	208.00	204.50	3.1	9,901	0.03%
2023/08/10	6.2	210.25	3	208.83	208.50	3.2	10,024	0.03%
2023/08/09	5.2	220.61	1.3	219.24	218.00	3.9	9,974	0.04%
2023/08/08	1	224.50	0	0.00	225.50	1	10,000	0.01%
2023/08/07	0	0.00	6.2	226.82	228.00	-6.2	9,996	-0.06%
2023/08/04	1.1	217.52	0.1	216.68	217.50	1	9,939	0.01%
2023/08/02	2	221.00	0	0.00	220.50	2	9,958	0.02%
2023/08/01	1	227.00	3	223.17	222.50	-2	10,227	-0.02%
2023/07/31	1	227.50	7.6	225.01	225.00	-6.6	10,323	-0.06%
2023/07/28	0.2	215.00	13.1	221.16	221.50	-13	10,400	-0.12%
2023/07/26	2	208.01	1	207.50	208.50	1	11,395	0.01%
2023/07/25	1.1	208.82	1	208.50	208.00	0.1	11,620	0.00%
2023/07/24	0.1	208.56	0	0.00	208.50	0.1	11,671	0.00%
2023/07/21	2.2	213.17	1	215.50	215.00	1.2	11,738	0.01%
2023/07/20	8.2	214.90	1	218.50	213.00	7.2	11,800	0.06%
2023/07/19	2.1	222.43	0.1	223.50	219.00	2	11,899	0.02%
2023/07/18	0.1	218.00	4.1	222.98	222.00	-4	12,083	-0.03%
2023/07/17	0.1	219.00	0	0.00	218.50	0.1	12,170	0.00%
2023/07/14	3	219.83	1	219.50	220.50	2	12,292	0.02%
2023/07/13	1	222.50	2.2	223.64	221.00	-1.2	12,382	-0.01%
2023/07/12	1	220.00	1.6	222.58	221.50	-0.6	12,447	0.00%
2023/07/11	0	0.00	2	221.75	222.00	-2	12,582	-0.02%
2023/07/07	3.5	212.34	3	215.50	212.50	0.5	12,723	0.00%
2023/07/06	3.2	217.95	0	0.00	216.50	3.2	12,802	0.02%
2023/07/05	1	223.00	1	223.01	223.50	0	13,110	0.00%
2023/07/04	0	0.00	1	223.00	224.50	-1	13,391	-0.01%
2023/07/03	0.1	226.00	0.4	227.00	224.50	-0.3	13,818	0.00%
2023/06/30	11	225.09	2	222.50	225.00	9	13,825	0.07%
2023/06/29	0.2	220.00	0	0.00	220.50	0.2	13,824	0.00%
2023/06/28	1	210.00	2.2	214.13	215.00	-1.2	13,779	-0.01%
2023/06/27	8.2	211.92	8.3	211.96	211.50	-0.1	13,714	0.00%
2023/06/26	10.5	205.95	3	208.33	207.50	7.5	13,656	0.05%
2023/06/21	35.1	223.63	1	223.00	222.00	34.1	13,254	0.26%
2023/06/20	2.2	223.94	0	0.00	227.00	2.2	13,325	0.02%
2023/06/19	0.2	229.38	0.8	228.50	227.50	-0.6	13,442	0.00%
2023/06/16	1.1	228.70	0	0.00	228.50	1.1	13,454	0.01%
2023/06/15	2.1	230.56	3	236.50	231.00	-0.9	13,434	-0.01%
2023/06/14	3	235.00	16.1	235.28	235.00	-13.1	13,455	-0.10%
2023/06/13	23.1	237.73	22	238.41	241.00	1.1	13,480	0.01%
2023/06/12	7.6	227.81	4	228.13	226.50	3.6	13,457	0.03%
2023/06/09	4	227.13	8.3	227.08	227.00	-4.3	13,641	-0.03%
2023/06/08	11.3	216.28	0	0.00	216.00	11.3	13,800	0.08%
2023/06/07	3.3	223.57	2	225.00	226.50	1.3	14,437	0.01%
2023/06/06	1	223.50	4	224.75	224.50	-3	14,667	-0.02%
2023/06/05	2.1	218.10	13	221.38	222.50	-10.9	14,787	-0.07%
2023/06/02	10	219.00	30	216.12	218.00	-20	14,948	-0.13%
2023/06/01	0	0.00	1	209.50	209.00	-1	15,102	-0.01%
2023/05/31	0	0.00	0.4	207.99	207.00	-0.4	15,223	0.00%
2023/05/30	0	0.00	1	207.50	205.50	-1	15,284	-0.01%
2023/05/29	17.6	208.99	8.5	209.41	205.00	9.1	15,377	0.06%
2023/05/26	11.3	206.71	14.3	208.71	211.00	-3	15,672	-0.02%
2023/05/25	1.1	200.00	0	0.00	204.00	1.1	15,576	0.01%
2023/05/24	0.5	201.00	4.1	203.20	203.50	-3.6	15,794	-0.02%
2023/05/23	0.3	197.80	3	200.00	200.50	-2.8	15,994	-0.02%
2023/05/22	2.2	198.05	4.5	198.44	196.00	-2.3	16,029	-0.01%
2023/05/19	1.3	194.74	2	197.50	198.00	-0.8	16,148	0.00%
2023/05/18	7.7	200.58	4	200.88	198.50	3.7	16,664	0.02%
2023/05/17	1	204.00	11.1	204.35	204.00	-10.1	16,424	-0.06%
2023/05/16	2	195.25	14.6	197.53	198.00	-12.6	16,328	-0.08%
2023/05/15	0	0.00	2	191.50	191.00	-2	16,291	-0.01%
2023/05/12	1.1	190.70	2	191.25	193.00	-0.9	16,487	-0.01%
2023/05/11	9.4	189.18	3	188.83	189.00	6.4	16,727	0.04%
2023/05/10	5.1	190.80	87	190.52	191.00	-82	16,947	-0.48%
2023/05/09	2.2	192.54	2	192.50	192.00	0.2	17,073	0.00%
2023/05/08	17.3	192.96	3	192.00	192.50	14.3	17,251	0.08%
2023/05/05	8.1	198.12	3	198.50	198.00	5.1	17,369	0.03%
2023/05/04	9	197.89	6.1	196.26	196.50	2.9	18,012	0.02%
2023/05/03	10	199.00	14.1	201.11	197.00	-4.1	18,098	-0.02%
2023/05/02	7.3	192.09	40	195.15	197.50	-32.7	17,881	-0.18%
2023/04/28	0	0.00	30.4	190.50	190.50	-30.4	17,603	-0.17%
2023/04/27	74	177.77	7	177.00	173.50	67	17,597	0.38%
2023/04/26	1	171.05	6	174.33	175.50	-5	17,774	-0.03%
2023/04/25	11	172.18	0	0.00	170.00	11	17,824	0.06%
2023/04/24	2	176.00	13	176.12	173.50	-11	17,950	-0.06%
2023/04/21	3	171.17	6	172.33	172.00	-3	17,974	-0.02%
2023/04/20	5.1	168.52	1	167.53	167.00	4.1	18,203	0.02%
2023/04/19	13.2	170.29	2	171.50	171.00	11.2	18,613	0.06%
2023/04/18	8.4	171.05	3	170.67	171.50	5.4	18,811	0.03%
2023/04/17	6.1	173.33	0	0.00	172.00	6.1	19,005	0.03%
2023/04/14	7	172.93	7	172.50	173.50	0	19,254	0.00%
2023/04/13	3	175.00	0	0.00	173.50	3	19,349	0.02%
2023/04/12	6.2	174.97	2	175.75	175.00	4.2	19,500	0.02%
2023/04/11	0.1	178.00	4	178.75	178.50	-4	19,579	-0.02%
2023/04/10	2	177.00	16	179.41	178.00	-14	19,623	-0.07%
2023/04/07	9.1	170.33	12	170.88	172.00	-2.9	19,333	-0.01%
2023/04/06	28.1	174.75	3	175.33	171.00	25.1	19,087	0.13%
2023/03/31	0	184.50	8	184.50	184.50	-8	18,757	-0.04%
2023/03/30	1.1	184.00	7.1	184.13	184.50	-6.1	18,956	-0.03%
2023/03/29	7	180.50	0.1	182.50	179.50	6.9	18,944	0.04%
2023/03/28	15.1	182.03	5	182.20	182.00	10.1	19,128	0.05%
2023/03/27	3.1	184.16	3	185.17	185.00	0.1	19,233	0.00%
2023/03/24	1	183.00	5	184.70	184.00	-4	19,458	-0.02%
2023/03/23	8	180.56	2	182.25	181.00	6	19,549	0.03%
2023/03/22	14	183.50	23.5	182.90	182.50	-9.5	20,129	-0.05%
2023/03/21	4	178.63	0	0.00	178.50	4	20,311	0.02%
2023/03/20	1	176.50	1	178.00	177.00	0	20,573	0.00%
2023/03/17	10	176.55	5	176.60	175.50	5	20,951	0.02%
2023/03/16	0.1	174.50	2	175.50	173.50	-2	21,229	-0.01%
2023/03/15	3	177.16	1	174.00	174.00	2	21,596	0.01%
2023/03/14	4.1	177.09	3	175.67	174.00	1.1	21,825	0.01%
2023/03/13	2.1	176.36	4.1	175.77	176.00	-2	21,869	-0.01%
2023/03/10	43.7	181.20	4	181.88	180.00	39.7	21,694	0.18%
2023/03/09	3.2	199.94	8.1	202.20	199.50	-4.9	21,317	-0.02%
2023/03/08	5.4	200.56	1	202.00	201.00	4.4	21,404	0.02%
2023/03/07	6	207.33	13.2	207.95	205.00	-7.2	21,612	-0.03%
2023/03/06	16	203.50	31.5	204.23	207.50	-15.4	21,672	-0.07%
2023/03/03	9	195.06	5	193.00	192.50	4	21,756	0.02%
2023/03/02	3	194.00	3.1	195.18	194.50	-0.1	22,171	0.00%
2023/03/01	9.3	192.30	2	193.50	193.00	7.3	22,508	0.03%
2023/02/24	17.5	196.01	8	195.50	194.50	9.5	22,873	0.04%
2023/02/23	18	202.00	3	203.00	202.00	15	23,262	0.06%
2023/02/22	7.4	204.66	9	206.50	202.00	-1.6	24,058	-0.01%
2023/02/21	15	209.77	8	210.38	210.00	7	24,129	0.03%
2023/02/20	9	203.44	2	204.25	203.50	7	24,377	0.03%
2023/02/17	11	205.36	16	205.75	206.00	-5	25,053	-0.02%
2023/02/16	13	205.31	35.2	201.70	206.00	-22.2	25,127	-0.09%
2023/02/15	11.3	191.21	2	193.00	191.00	9.3	24,963	0.04%
2023/02/14	11.1	197.22	16.2	197.15	194.00	-5.1	25,384	-0.02%
2023/02/13	7	195.29	8	195.94	196.50	-1	25,641	0.00%
2023/02/10	9.2	195.35	9	195.56	193.00	0.2	25,850	0.00%
2023/02/09	7	197.07	16	196.66	196.50	-9	26,118	-0.03%
2023/02/08	6	194.50	14.4	194.92	193.00	-8.4	26,283	-0.03%
2023/02/07	8	191.74	4	191.25	193.00	4	26,566	0.02%
2023/02/06	6	193.00	17.2	192.99	191.50	-11.2	26,647	-0.04%
2023/02/03	20	193.48	34.2	189.98	190.50	-14.2	26,670	-0.05%
2023/02/02	14	188.68	58.2	186.14	190.50	-44.2	26,475	-0.17%
2023/02/01	10	177.85	8.2	178.09	179.00	1.9	26,112	0.01%
2023/01/31	4.2	173.75	4	173.75	172.50	0.2	26,147	0.00%
2023/01/30	38	175.82	21	175.19	173.50	17	26,138	0.07%
2023/01/17	11.1	176.18	14	176.79	176.00	-2.9	25,983	-0.01%
2023/01/16	11	175.95	6.2	176.00	176.50	4.8	26,111	0.02%
2023/01/13	2	171.75	14	173.11	173.00	-12	26,318	-0.05%
2023/01/12	15.4	174.78	19	175.08	172.00	-3.7	26,425	-0.01%
2023/01/11	2.1	173.02	5	173.90	174.00	-2.9	26,403	-0.01%
2023/01/10	18	175.00	20.1	176.65	173.50	-2.1	26,451	-0.01%
2023/01/09	10.1	174.79	19	175.84	172.50	-8.9	26,265	-0.03%
2023/01/06	20	170.28	16.3	169.88	172.00	3.8	26,179	0.01%
2023/01/05	22.3	167.69	3	167.67	165.00	19.3	26,179	0.07%
2023/01/04	10	172.35	17.2	173.19	170.00	-7.2	26,238	-0.03%
2023/01/03	5	166.50	13.1	168.85	170.50	-8.1	26,247	-0.03%
2022/12/30	6	164.00	2	161.00	161.00	4	26,196	0.02%
2022/12/29	3	161.00	4	159.00	164.00	-1	26,189	0.00%
2022/12/28	12.2	163.05	4	163.00	161.00	8.2	26,216	0.03%
2022/12/27	1	170.00	2	170.00	168.00	-1	26,263	0.00%
2022/12/26	7	167.79	6	168.25	166.00	1	26,416	0.00%
2022/12/23	4	165.63	2.2	166.44	167.00	1.8	26,662	0.01%
2022/12/22	15	167.03	6.3	167.91	169.50	8.7	26,847	0.03%
2022/12/21	1.5	166.50	1	165.00	164.00	0.5	26,905	0.00%
2022/12/20	6.1	168.06	23	167.11	164.00	-16.9	26,953	-0.06%
2022/12/19	2	169.25	5	171.10	169.50	-3	27,091	-0.01%
2022/12/16	20.1	170.28	6	170.58	168.00	14.1	27,192	0.05%
2022/12/15	22	177.68	11	177.64	177.00	11	27,037	0.04%
2022/12/14	15.4	174.10	18	175.42	178.50	-2.6	26,864	-0.01%
2022/12/13	12	167.42	10	167.15	165.00	2	26,294	0.01%
2022/12/12	6	168.58	5	170.00	171.00	1	26,022	0.00%
2022/12/09	6.2	170.21	6	170.75	170.00	0.2	25,876	0.00%
2022/12/08	27	170.56	24	170.19	169.50	3	25,677	0.01%
2022/12/07	17	176.56	7	175.29	172.00	10	25,533	0.04%
2022/12/06	13	185.92	9	184.17	181.50	4	25,368	0.02%
2022/12/05	8	184.25	28	185.14	186.00	-20	25,288	-0.08%
2022/12/02	2.1	179.05	2	180.25	181.00	0.1	25,249	0.00%
2022/12/01	16	181.53	16	180.03	177.50	0	25,343	0.00%
2022/11/30	10	175.60	11.3	177.21	181.00	-1.3	25,232	0.00%
2022/11/29	26	181.21	16	177.59	177.00	10	25,069	0.04%
2022/11/28	10	181.00	24	182.08	184.00	-14	24,844	-0.06%
2022/11/25	21	179.36	29.1	180.01	177.50	-8.1	24,664	-0.03%
2022/11/24	9.2	175.93	34	175.65	178.00	-24.8	24,408	-0.10%
2022/11/23	13	167.31	18	168.28	169.00	-5	24,076	-0.02%
2022/11/22	6.1	165.34	52	164.32	163.50	-45.9	23,799	-0.19%
2022/11/21	20	164.80	18	163.44	164.00	2	23,469	0.01%
2022/11/18	49.1	174.11	22	174.45	170.00	27.1	22,849	0.12%
2022/11/17	17.3	188.53	13	188.38	188.50	4.3	22,015	0.02%
2022/11/16	17	180.44	13.2	180.22	182.50	3.9	21,904	0.02%
2022/11/15	31.1	183.24	15.1	184.20	178.50	16	21,782	0.07%
2022/11/14	17.1	192.02	11	193.95	193.50	6.1	21,755	0.03%
2022/11/11	7	193.07	2.2	190.59	189.50	4.8	22,085	0.02%
2022/11/10	29.2	189.09	11	188.55	185.00	18.2	21,815	0.08%
2022/11/09	12.1	197.77	6	196.83	195.00	6.1	21,644	0.03%
2022/11/08	14	207.29	8	205.06	203.00	6	21,457	0.03%
2022/11/07	33	210.12	16	210.31	208.00	17	21,297	0.08%
2022/11/04	15	210.23	18	213.03	217.00	-3	20,999	-0.01%
2022/11/03	25	205.94	33	208.42	212.50	-8	20,765	-0.04%
2022/11/02	8	198.31	9	200.00	200.50	-1	20,781	0.00%
2022/11/01	13	203.08	7.8	201.30	202.00	5.2	20,920	0.02%
2022/10/31	10.2	207.09	7	205.57	205.50	3.2	20,907	0.02%
2022/10/28	6.2	201.11	17	203.91	207.00	-10.8	20,928	-0.05%
2022/10/27	7	188.64	17.1	190.89	196.00	-10.1	20,654	-0.05%
2022/10/26	6.5	183.15	11	184.59	186.00	-4.5	20,510	-0.02%
2022/10/25	1.1	182.45	19	182.58	182.50	-18	20,514	-0.09%
2022/10/24	5	184.80	6.1	186.20	185.00	-1.1	20,460	-0.01%
2022/10/21	10.1	192.81	7	188.86	183.50	3.1	20,432	0.01%
2022/10/20	7.1	196.86	8	195.81	200.50	-1	20,179	0.00%
2022/10/19	5	205.50	6.1	204.02	201.00	-1.1	20,098	-0.01%
2022/10/18	9	204.72	8	208.25	205.00	1	20,078	0.00%
2022/10/17	9.1	198.89	3	202.17	205.00	6.1	20,107	0.03%
2022/10/14	5.1	208.57	9.1	208.37	206.50	-4.1	19,989	-0.02%
2022/10/13	2.1	206.11	4.1	202.65	200.00	-2	19,795	-0.01%
2022/10/12	11.1	200.41	11	202.91	207.00	0.1	19,691	0.00%
2022/10/11	17.1	206.77	4	200.00	201.00	13.1	19,656	0.07%
2022/10/07	48	222.07	5	218.20	221.00	43	19,904	0.22%
2022/10/06	7	216.14	6	216.58	218.00	1	20,385	0.00%
2022/10/05	4	221.50	8.1	220.07	219.00	-4.1	20,750	-0.02%
2022/10/04	5	214.70	12.1	216.92	218.50	-7.1	21,066	-0.03%
2022/10/03	6.1	208.21	6.1	209.93	209.00	0	21,333	0.00%
2022/09/30	6	206.50	6	207.17	212.00	0	21,793	0.00%
2022/09/29	6	208.00	4	207.00	206.50	2	22,711	0.01%
2022/09/28	4	208.75	4	209.00	205.50	0	23,035	0.00%
2022/09/27	0	0.00	1	219.00	219.00	-1	23,768	0.00%
2022/09/26	6	217.91	5	217.50	215.50	1	24,268	0.00%
2022/09/23	4	229.75	0	0.00	227.00	4	24,475	0.02%
2022/09/22	0	0.00	1	236.00	238.50	-1	24,749	0.00%
2022/09/21	5	232.40	5	233.50	234.50	0	24,902	0.00%
2022/09/20	2	235.00	1	234.50	235.50	1	25,011	0.00%
2022/09/19	2	232.25	4	233.13	234.00	-2	25,194	-0.01%
2022/09/16	9	237.22	5	234.40	234.50	4	25,504	0.02%
2022/09/15	11	243.77	8	242.06	240.00	3	26,060	0.01%
2022/09/14	13	241.27	2	242.50	242.50	11	26,125	0.04%
2022/09/13	0	0.00	11	247.77	248.50	-11	26,249	-0.04%
2022/09/12	10	239.50	6	242.75	237.50	4	26,185	0.02%
2022/09/08	1	238.00	5.1	238.43	240.50	-4.1	26,324	-0.02%
2022/09/07	3	224.00	3	226.83	228.50	0	26,382	0.00%
2022/09/06	7.1	237.33	2	233.50	232.50	5.1	26,387	0.02%
2022/09/05	0	0.00	1	245.50	243.00	-1	26,468	0.00%
2022/09/02	1	242.00	5	243.50	242.00	-4	26,588	-0.02%
2022/09/01	6	237.42	2	235.50	233.50	4	26,784	0.01%
2022/08/31	8	241.38	2	243.25	239.50	6	26,958	0.02%
2022/08/30	6	242.17	4	244.38	247.00	2	26,980	0.01%
2022/08/29	15	236.47	14	237.79	240.50	1	27,013	0.00%
2022/08/26	6	241.25	5	243.70	240.00	1	27,221	0.00%
2022/08/25	6	245.75	5	247.30	244.00	1	27,195	0.00%
2022/08/24	10	243.10	10	243.45	241.00	0	27,382	0.00%
2022/08/23	25.2	241.97	7	240.86	243.50	18.2	27,788	0.07%
2022/08/22	3	242.50	0.1	246.50	243.50	2.9	28,218	0.01%
2022/08/19	8	245.69	10	245.10	241.50	-2	28,532	-0.01%
2022/08/18	3.1	236.48	16	231.16	238.00	-12.9	28,229	-0.05%
2022/08/17	2	215.75	4	217.25	216.50	-2	28,012	-0.01%
2022/08/16	1	212.50	4	218.75	217.00	-3	28,013	-0.01%
2022/08/15	4	204.00	21	207.83	211.50	-17	28,004	-0.06%
2022/08/12	4	195.88	5	197.30	198.00	-1	28,163	0.00%
2022/08/11	2	198.75	6	198.67	197.00	-4	28,840	-0.01%
2022/08/10	1	195.50	1	196.50	196.50	0	29,292	0.00%
2022/08/09	16	196.69	4	197.63	201.00	12	29,733	0.04%
2022/08/08	0	0.00	11	203.18	205.00	-11	29,733	-0.04%
2022/08/05	1	190.50	5.1	193.69	195.00	-4.1	29,821	-0.01%
2022/08/04	15	184.40	24	184.42	188.00	-9	29,883	-0.03%
2022/08/03	8.1	182.46	1	182.00	181.00	7.1	30,183	0.02%
2022/08/02	2	183.75	2	185.50	186.00	0	30,199	0.00%
2022/08/01	10	190.55	1	189.00	189.50	9	30,270	0.03%
2022/07/29	2	193.75	4	194.38	195.50	-2	30,443	-0.01%
2022/07/28	27	189.78	4	191.88	191.00	23	30,465	0.08%
2022/07/27	1	184.50	2	185.75	187.00	-1	30,360	0.00%
2022/07/26	2	189.00	1	186.00	186.50	1	30,392	0.00%
2022/07/25	5	184.60	3	188.33	185.50	2	30,679	0.01%
2022/07/22	3	189.83	19	189.53	188.00	-16	30,740	-0.05%
2022/07/21	2	184.25	24	186.00	186.00	-22	30,751	-0.07%
2022/07/20	1	178.00	7.1	182.89	180.50	-6.1	30,838	-0.02%
2022/07/19	8	176.31	6	175.83	174.50	2	30,855	0.01%
2022/07/18	10	177.45	17	177.32	176.00	-7	30,902	-0.02%
2022/07/15	9.1	175.77	5	176.30	176.50	4.1	30,939	0.01%
2022/07/14	21	169.62	20.1	165.41	175.50	0.9	30,749	0.00%
2022/07/13	5.1	171.16	5	169.10	166.00	0.1	30,353	0.00%
2022/07/12	1	161.50	1	164.00	168.50	0	29,951	0.00%
2022/07/11	1	169.50	12	169.21	166.50	-11	29,701	-0.04%
2022/07/08	35	169.70	23	171.85	170.50	12	29,604	0.04%
2022/07/07	31	160.06	36	160.44	168.00	-5	29,163	-0.02%
2022/07/06	8	160.75	8	160.88	160.50	0	28,192	0.00%
2022/07/05	42	160.81	43	159.48	162.00	-1	27,920	0.00%
2022/07/04	8	166.94	9	169.67	170.00	-1	27,225	0.00%
2022/07/01	10.2	174.51	7	174.36	170.00	3.2	26,936	0.01%
2022/06/30	20	194.45	3	198.33	188.50	17	26,824	0.06%
2022/06/29	4	203.88	5	207.60	209.00	-1	26,768	0.00%
2022/06/28	11	202.68	9	204.11	205.00	2	27,221	0.01%
2022/06/27	2	201.75	9	204.28	204.00	-7	27,511	-0.03%
2022/06/24	11	197.05	8	196.19	196.00	3	27,640	0.01%
2022/06/23	8	193.94	11	195.64	197.00	-3	27,833	-0.01%
2022/06/22	17	192.09	18	189.06	188.50	-1	28,270	0.00%
2022/06/21	6	194.25	7	194.79	199.00	-1	28,926	0.00%
2022/06/20	3	199.33	4	198.50	192.50	-1	29,007	0.00%
2022/06/17	12	196.58	4	198.88	204.50	8	29,177	0.03%
2022/06/16	4	203.88	6	206.00	201.00	-2	28,823	-0.01%
2022/06/15	10	205.50	2	206.50	203.50	8	29,010	0.03%
2022/06/14	9	204.56	4	203.25	211.00	5	29,119	0.02%
2022/06/13	25	212.24	13	213.58	208.50	12	28,965	0.04%
2022/06/10	2	211.75	12	216.50	219.00	-10	28,896	-0.03%
2022/06/09	5	210.30	8	210.31	212.00	-3	28,690	-0.01%
2022/06/08	4	202.63	2	205.00	206.50	2	28,613	0.01%
2022/06/07	8	198.81	5	200.20	200.50	3	28,659	0.01%
2022/06/06	14	202.36	7	201.93	202.50	7	28,801	0.02%
2022/06/02	12	209.63	13	209.65	209.00	-1	28,755	0.00%
2022/06/01	12	209.79	12	210.29	209.50	0	28,898	0.00%
2022/05/31	11	205.32	7	206.14	203.00	4	28,582	0.01%
2022/05/30	31	209.32	13	209.73	207.00	18	28,155	0.06%
2022/05/27	4	203.38	11.2	206.26	212.50	-7.2	27,660	-0.03%
2022/05/26	2	198.75	20	200.13	198.00	-18	27,239	-0.07%
2022/05/25	16	193.09	9	194.89	195.00	7	28,257	0.02%
2022/05/24	12	194.13	8	193.81	191.00	4	28,262	0.01%
2022/05/23	19	198.61	9	194.89	194.50	10	28,328	0.04%
2022/05/20	12	199.25	8	199.88	200.50	4	28,185	0.01%
2022/05/19	37	188.85	40	195.21	200.50	-3	27,834	-0.01%
2022/05/18	1	189.50	17	191.44	193.50	-16	27,147	-0.06%
2022/05/17	6	180.00	11	182.82	186.50	-5	26,881	-0.02%
2022/05/16	27	175.15	69	177.28	178.50	-42	26,522	-0.16%
2022/05/13	3	164.00	4	165.13	169.00	-1	26,300	0.00%
2022/05/12	29	170.38	20	165.55	165.50	9	26,146	0.03%
2022/05/11	16	175.34	18	178.11	173.00	-2	26,127	-0.01%
2022/05/10	15	169.50	18	170.58	173.00	-3	26,129	-0.01%
2022/05/09	13	170.08	15	171.33	170.00	-2	26,308	-0.01%
2022/05/06	5	167.50	2	166.25	172.50	3	26,350	0.01%
2022/05/05	3	170.33	4	172.38	173.50	-1	26,415	0.00%
2022/05/04	2	167.25	3	168.00	167.00	-1	26,359	0.00%
2022/05/03	11	171.45	1	170.50	171.50	10	26,392	0.04%
2022/04/29	8	176.25	10	176.20	174.00	-2	26,523	-0.01%
2022/04/28	5	171.00	2	170.25	169.50	3	26,444	0.01%
2022/04/27	4	170.13	8	174.88	175.00	-4	26,567	-0.02%
2022/04/26	4	172.63	6	174.08	175.00	-2	26,696	-0.01%
2022/04/25	13	170.65	24	169.92	169.50	-11	26,938	-0.04%
2022/04/22	5	180.60	1	180.50	180.50	4	26,942	0.01%
2022/04/21	22	185.68	11	185.59	185.00	11	27,071	0.04%
2022/04/20	16	181.19	13	179.85	179.00	3	27,297	0.01%
2022/04/19	1	178.50	7	177.86	177.00	-6	27,306	-0.02%
2022/04/18	32	172.14	31	172.81	169.50	1	27,393	0.00%
2022/04/15	46	173.93	2	172.50	170.50	44	27,735	0.16%
2022/04/14	7	177.64	2	178.00	179.50	5	28,304	0.02%
2022/04/13	6	171.50	1	173.50	173.00	5	28,427	0.02%
2022/04/12	2	169.75	2	167.00	169.50	0	28,619	0.00%
2022/04/11	17	170.38	15	167.83	168.00	2	28,722	0.01%
2022/04/08	6	171.67	5	174.50	174.50	1	28,998	0.00%
2022/04/07	24	170.75	21	170.81	168.00	3	28,841	0.01%
2022/04/01	2	180.50	5	179.30	180.50	-3	28,306	-0.01%
2022/03/31	13	183.54	15	184.63	185.00	-2	28,140	-0.01%
2022/03/30	12	178.00	14	180.89	179.50	-2	28,215	-0.01%
2022/03/29	12	177.96	10	178.35	179.50	2	27,933	0.01%
2022/03/28	8	179.25	43	175.34	181.50	-35	27,650	-0.13%
2022/03/25	43	176.35	6	175.17	177.00	37	27,280	0.14%
2022/03/24	5	165.40	50.1	165.63	172.50	-45.1	26,557	-0.17%
2022/03/23	7	154.50	5	156.80	157.00	2	25,865	0.01%
2022/03/22	0	0.00	24.3	150.78	153.00	-24.3	26,108	-0.09%
2022/03/21	6	145.67	1	144.50	144.50	5	25,879	0.02%
2022/03/18	0	0.00	27	144.87	145.50	-27	26,077	-0.10%
2022/03/17	5	138.50	7	139.07	140.00	-2	25,941	-0.01%
2022/03/16	1	129.00	3	130.00	130.00	-2	25,870	-0.01%
2022/03/15	3.2	129.81	5	129.30	126.50	-1.8	26,235	-0.01%
2022/03/14	1	131.00	4	132.88	136.00	-3	26,500	-0.01%
2022/03/11	1	128.00	10	130.85	132.00	-9	26,591	-0.03%
2022/03/10	5	132.80	0	0.00	131.00	5	26,570	0.02%
2022/03/09	21	132.57	20	131.35	134.50	1	26,616	0.00%
2022/03/08	8.2	134.28	4	132.00	130.00	4.2	26,447	0.02%
2022/03/07	25.2	138.04	0	0.00	138.00	25.2	26,398	0.10%
2022/03/04	1	147.50	0	0.00	147.00	1	26,573	0.00%
2022/03/03	3	146.83	2	146.50	146.50	1	26,961	0.00%
2022/03/02	4.2	149.26	1	146.50	146.50	3.2	27,141	0.01%
2022/03/01	4	149.63	5	149.70	150.00	-1	27,201	0.00%
2022/02/25	1	152.00	0	0.00	147.50	1	27,962	0.00%
2022/02/24	4	149.50	3	148.83	147.00	1	26,920	0.00%
2022/02/23	2	152.50	12	152.54	152.50	-10	27,583	-0.04%
2022/02/22	1.1	145.52	0	0.00	146.00	1.1	28,880	0.00%
2022/02/21	2	148.00	3	149.17	149.00	-1	28,897	0.00%
2022/02/18	10	144.45	8	147.06	146.00	2	28,964	0.01%
2022/02/17	2	145.50	6	145.58	146.00	-4	28,875	-0.01%
2022/02/16	4	141.50	5	141.50	140.50	-1	28,656	0.00%
2022/02/15	16.1	139.72	2	139.50	138.00	14.1	28,612	0.05%
2022/02/14	10	142.40	2	141.25	141.50	8	28,361	0.03%
2022/02/11	5	148.70	1	149.50	148.50	4	28,145	0.01%
2022/02/10	22	154.34	13	160.19	152.00	9	28,105	0.03%
2022/02/09	3	157.67	7	157.93	156.50	-4	27,722	-0.01%
2022/02/08	5	155.00	0	0.00	154.00	5	27,684	0.02%
2022/02/07	2	152.00	4	153.25	157.50	-2	27,610	-0.01%
2022/01/26	1	149.00	0	0.00	146.50	1	27,338	0.00%
2022/01/25	1	147.50	0	0.00	147.50	1	27,662	0.00%
2022/01/24	2	152.25	2	153.50	154.50	0	27,855	0.00%
2022/01/21	11	154.27	0	0.00	153.00	11	27,721	0.04%
2022/01/20	1	157.50	9	156.39	155.50	-8	27,787	-0.03%
2022/01/19	5	157.70	16	159.50	160.00	-11	27,546	-0.04%
2022/01/18	5	153.60	17.1	156.59	157.50	-12.1	27,586	-0.04%
2022/01/17	13	148.08	11	150.95	153.00	2	27,342	0.01%
2022/01/14	8	142.56	9	146.11	149.50	-1	27,570	0.00%
2022/01/13	5.1	140.31	6	140.83	145.50	-0.9	27,268	0.00%
2022/01/12	1	145.50	1	144.00	146.00	0	26,742	0.00%
2022/01/11	12	149.79	3	148.83	148.00	9	26,472	0.03%
2022/01/10	12	147.38	2	149.25	147.00	10	26,245	0.04%
2022/01/07	16	151.00	1	151.00	150.00	15	25,915	0.06%
2022/01/06	7	154.79	8	156.38	158.50	-1	25,141	0.00%
2022/01/05	6	157.17	3	156.83	152.00	3	24,830	0.01%
2022/01/04	2	155.75	2	155.50	156.50	0	24,805	0.00%
2022/01/03	4	158.13	7	157.14	155.00	-3	24,513	-0.01%
2021/12/30	2	149.00	7	150.14	151.00	-5	23,918	-0.02%
2021/12/29	11	145.82	1	146.50	146.00	10	23,910	0.04%
2021/12/28	1	149.00	3	149.67	148.50	-2	24,017	-0.01%
2021/12/27	9	147.39	8	147.69	146.50	1	23,982	0.00%
2021/12/24	10	149.10	11	150.27	148.00	-1	23,720	0.00%
2021/12/23	2	139.75	7	142.93	142.50	-5	22,952	-0.02%
2021/12/22	4	135.13	5	137.10	138.00	-1	23,031	0.00%
2021/12/21	4	135.63	3	136.83	136.50	1	23,073	0.00%
2021/12/20	19	138.87	7	142.57	134.00	12	23,026	0.05%
2021/12/17	20	141.35	4	141.75	143.00	16	23,008	0.07%
2021/12/16	8	140.31	31.1	140.87	143.00	-23.1	22,816	-0.10%
2021/12/15	8	133.25	6	133.75	135.00	2	22,129	0.01%
2021/12/14	15	131.90	5	133.90	135.00	10	21,914	0.05%
2021/12/13	2	136.00	1	136.00	135.00	1	21,607	0.00%
2021/12/10	1	134.00	13	134.31	136.00	-12	21,243	-0.06%
2021/12/09	7	133.14	8	135.19	131.50	-1	20,944	0.00%
2021/12/08	7	130.29	4	130.50	133.00	3	20,495	0.01%
2021/12/07	3	124.17	20	127.38	129.00	-17	20,086	-0.08%
2021/12/06	16	121.91	5	121.50	123.00	11	19,850	0.06%
2021/12/03	5	121.50	11.2	125.14	127.00	-6.2	19,809	-0.03%
2021/12/02	16	119.50	15	124.67	118.00	1	19,497	0.01%
2021/12/01	19	120.66	1	122.00	122.00	18	19,303	0.09%
2021/11/30	25	123.18	7	125.64	125.50	18	19,069	0.09%
2021/11/29	5	120.80	25	121.42	123.00	-20	18,690	-0.11%
2021/11/26	31	117.56	8	117.56	116.50	23	18,253	0.13%
2021/11/25	6	123.00	6	122.50	124.00	0	18,128	0.00%
2021/11/24	4	122.13	1	120.50	121.50	3	18,025	0.02%
2021/11/23	0	0.00	5	121.00	122.00	-5	17,380	-0.03%
2021/11/22	15.1	117.92	13	119.58	121.00	2.1	17,102	0.01%
2021/11/19	14.2	113.60	46	115.11	117.00	-31.8	16,077	-0.20%
2021/11/18	1	103.00	26	106.12	106.50	-25	14,565	-0.17%
2021/11/17	1	95.10	13	95.70	97.00	-12	14,477	-0.08%
2021/11/16	16	92.09	0	0.00	93.00	16	14,555	0.11%
2021/11/15	9	93.32	6	92.90	92.90	3	14,594	0.02%
2021/11/12	11	93.65	13	94.03	94.00	-2	14,618	-0.01%
2021/11/11	1	92.50	0	0.00	91.30	1	14,472	0.01%
2021/11/10	1	90.70	0	0.00	90.40	1	14,615	0.01%
2021/11/09	0	0.00	15	93.34	90.40	-15	14,599	-0.10%
2021/11/08	25	89.94	2	90.15	88.30	23	14,387	0.16%
2021/11/05	2	88.85	5	87.60	93.40	-3	14,490	-0.02%
2021/11/04	7	91.67	2	93.30	90.60	5	14,242	0.04%
2021/11/03	3	95.10	1	93.70	93.70	2	14,336	0.01%
2021/11/01	3	95.47	28	94.66	95.60	-25	13,772	-0.18%
2021/10/28	1	92.00	4.2	90.72	90.90	-3.2	13,464	-0.02%
2021/10/27	1	88.00	1	88.20	88.20	0	13,179	0.00%
2021/10/26	0	0.00	34	90.34	88.30	-34	13,181	-0.26%
2021/10/25	0	0.00	2	87.10	87.10	-2	12,835	-0.02%
2021/10/22	1	83.80	41	84.76	86.60	-40	12,899	-0.31%
2021/10/21	9	82.00	2	82.00	81.10	7	12,593	0.06%
2021/10/20	0	0.00	9	81.74	81.10	-9	12,804	-0.07%
2021/10/19	14	81.84	16	81.38	82.00	-2	12,849	-0.02%
2021/10/18	31	80.11	0	0.00	80.50	31	12,887	0.24%
2021/10/15	0	0.00	10	79.00	79.00	-10	13,101	-0.08%
2021/10/14	5	78.10	5	77.50	74.50	0	13,458	0.00%
2021/10/13	7	77.51	6	76.68	77.30	1	13,687	0.01%
2021/10/12	2	78.70	9	77.50	78.90	-7	13,570	-0.05%
2021/10/07	17	71.62	32	71.79	72.60	-15	13,358	-0.11%
2021/10/06	7	70.40	1	71.60	70.70	6	13,536	0.04%
2021/10/05	25	69.52	16	68.31	70.60	9	13,501	0.07%
2021/10/04	8	70.69	13	70.19	69.00	-5	13,401	-0.04%
2021/10/01	11	72.50	24	73.00	72.50	-13	13,377	-0.10%
2021/09/30	41	74.06	13	74.56	73.80	28	13,553	0.21%
2021/09/29	23	74.21	32	74.50	73.10	-9	13,839	-0.07%
2021/09/28	11	79.77	7	80.09	78.70	4	13,692	0.03%
2021/09/27	15	82.25	4	82.93	82.40	11	13,539	0.08%
2021/09/24	12	80.59	4	81.38	82.50	8	13,495	0.06%
2021/09/23	0	0.00	2	78.80	78.80	-2	13,274	-0.02%
2021/09/16	0	0.00	1	76.40	76.50	-1	13,475	-0.01%
2021/09/15	4	76.33	0	0.00	76.20	4	13,604	0.03%
2021/09/14	0	0.00	1	78.40	78.10	-1	13,889	-0.01%
2021/09/13	4	78.98	2	79.70	77.50	2	14,245	0.01%
2021/09/10	0	0.00	4	78.63	78.90	-4	14,266	-0.03%
2021/09/09	6	76.17	9	77.51	77.30	-3	14,264	-0.02%
2021/09/08	10	76.70	11	77.23	76.30	-1	14,439	-0.01%
2021/09/07	10	73.60	10	74.10	75.20	0	14,533	0.00%
2021/09/06	2	76.10	0	0.00	75.20	2	14,779	0.01%
2021/09/03	2	76.30	0	0.00	75.80	2	14,783	0.01%
2021/09/01	13	79.02	10	78.50	78.50	3	14,701	0.02%
2021/08/31	4	78.05	0	0.00	78.30	4	14,683	0.03%
2021/08/30	12	80.65	0	0.00	80.50	12	14,568	0.08%
2021/08/27	11	82.23	14	82.29	82.40	-3	14,439	-0.02%
2021/08/26	0	0.00	5	78.82	80.30	-5	14,087	-0.04%
2021/08/25	1	77.10	2	76.75	77.00	-1	14,095	-0.01%
2021/08/24	3.5	75.14	3	78.70	76.00	0.5	14,144	0.00%
2021/08/23	4	77.30	0	0.00	77.50	4	14,026	0.03%
2021/08/19	3	74.60	0	0.00	73.00	3	13,602	0.02%
2021/08/18	1.5	75.67	4	73.63	77.10	-2.5	13,620	-0.02%
2021/08/17	3	74.50	0	0.00	71.70	3	13,630	0.02%
2021/08/16	8	72.30	3	76.00	76.20	5	13,559	0.04%
2021/08/13	0	0.00	2	78.50	76.00	-2	13,425	-0.01%
2021/08/12	6	78.38	6	77.87	78.80	0	13,651	0.00%
2021/08/11	4	77.70	2	77.80	77.20	2	13,660	0.01%
2021/08/10	5	82.40	5	81.10	82.80	0	13,480	0.00%
2021/08/09	20	84.56	1	86.90	80.90	19	13,602	0.14%
2021/08/06	5	87.60	0	0.00	87.30	5	13,439	0.04%
2021/08/05	1	87.60	0	0.00	88.30	1	13,551	0.01%
2021/08/04	1	88.60	1	89.90	88.20	0	13,790	0.00%
2021/08/03	0	0.00	16	86.71	87.80	-16	13,794	-0.12%
2021/08/02	2	82.20	2	83.60	83.10	0	13,646	0.00%
2021/07/29	1	82.00	2	81.10	83.10	-1	13,469	-0.01%
2021/07/28	12	80.05	2	80.75	82.20	10	13,456	0.07%
2021/07/27	8	86.95	1	86.40	85.10	7	13,395	0.05%
2021/07/26	3.1	89.22	11.1	90.22	89.70	-8	13,392	-0.06%
2021/07/23	4	87.15	1	88.00	87.20	3	13,495	0.02%
2021/07/22	16	86.99	20	87.01	86.70	-4	13,627	-0.03%
2021/07/21	11	91.55	6	89.72	84.70	5	13,517	0.04%
2021/07/20	18	91.06	5	92.60	91.70	13	13,586	0.10%
2021/07/19	3	86.93	24.1	87.79	89.60	-21.1	13,331	-0.16%
2021/07/16	0.1	83.00	0	0.00	83.00	0.1	13,088	0.00%
2021/07/15	8	83.99	2	83.30	83.80	6	13,148	0.05%
2021/07/14	5	84.80	1	85.70	85.10	4	13,153	0.03%
2021/07/13	15	85.42	26	86.41	85.80	-11	13,029	-0.08%
2021/07/12	1	82.90	0	0.00	84.20	1	12,905	0.01%
2021/07/09	0.1	82.90	1	83.20	83.20	-1	12,932	-0.01%
2021/07/07	0.1	81.00	0	0.00	81.60	0.1	12,863	0.00%
2021/07/06	17.1	80.37	18.1	81.45	80.10	-1	12,696	-0.01%
2021/07/05	2	75.90	2	76.10	77.50	0	12,519	0.00%
2021/07/01	2	74.30	2	75.70	74.20	0	12,619	0.00%
2021/06/30	22	73.61	0	0.00	74.60	22	12,526	0.18%
2021/06/29	6	74.20	2	75.05	74.10	4	12,405	0.03%
2021/06/28	0	0.00	1	74.20	75.60	-1	12,425	-0.01%
2021/06/25	2	73.20	2	73.25	73.40	0	12,329	0.00%
2021/06/24	12	73.68	1	73.30	73.50	11	12,357	0.09%
2021/06/23	17	74.75	2	74.90	74.80	15	12,292	0.12%
2021/06/22	0	0.00	2	75.00	72.40	-2	12,022	-0.02%
2021/06/21	0	0.00	1	70.20	70.40	-1	11,687	-0.01%
2021/06/18	1	71.80	3	71.83	70.60	-2	11,698	-0.02%
2021/06/17	4	70.70	8	70.54	71.20	-4	11,722	-0.03%
2021/06/16	6	68.27	58	70.69	69.30	-52	11,791	-0.44%
2021/06/15	1	67.80	4	68.18	67.80	-3	11,687	-0.03%
2021/06/09	10	64.80	11	64.05	65.00	-1	11,889	-0.01%
2021/06/08	0	0.00	1	64.80	64.80	-1	11,937	-0.01%
2021/06/04	7	64.90	0	0.00	64.30	7	11,845	0.06%
2021/06/03	0	0.00	7	66.27	65.80	-7	11,859	-0.06%
2021/06/02	1	65.30	3	65.57	64.30	-2	11,861	-0.02%
2021/06/01	5	64.10	1	63.30	64.00	4	11,763	0.03%
2021/05/28	0	0.00	2	62.00	61.50	-2	11,730	-0.02%
2021/05/27	12	60.93	5	61.10	60.80	7	11,814	0.06%
2021/05/26	5	60.40	5	61.60	62.00	0	11,829	0.00%
2021/05/25	1	60.40	15	60.95	62.10	-14	11,766	-0.12%
2021/05/20	6	57.48	5	59.00	57.50	1	11,905	0.01%
2021/05/17	6	54.32	2.2	53.33	52.20	3.8	12,110	0.03%
2021/05/14	3	57.73	14	58.11	56.80	-11	11,978	-0.09%
2021/05/13	1	56.50	0	0.00	55.20	1	11,918	0.01%
2021/05/12	7	52.37	9	52.47	54.50	-2	11,847	-0.02%
2021/05/11	3	56.30	0	0.00	55.30	3	11,750	0.03%
2021/05/10	2	59.60	1	61.50	59.90	1	12,020	0.01%
2021/05/06	11	59.25	3	60.67	59.00	8	12,352	0.06%
2021/05/05	1	61.30	0	0.00	58.90	1	12,507	0.01%
2021/05/04	59	59.68	0	0.00	60.50	59	12,696	0.46%
2021/05/03	2	64.05	0	0.00	63.00	2	12,729	0.02%
2021/04/29	3	67.40	19	68.75	66.40	-16	12,823	-0.12%
2021/04/28	1	66.00	7	65.87	65.70	-6	12,537	-0.05%
2021/04/27	8	62.74	15	63.30	62.30	-7	12,354	-0.06%
2021/04/26	2	63.40	127	62.56	62.80	-125	12,303	-1.02%	大賣/鉅額交易
2021/04/23	5	57.00	7	60.46	61.40	-2	11,914	-0.02%
2021/04/22	0	0.00	9	58.53	55.90	-9	11,783	-0.08%
2021/04/21	0	0.00	10	58.20	57.30	-10	11,799	-0.08%
2021/04/20	0	0.00	2	57.25	57.40	-2	11,736	-0.02%
2021/04/16	1	56.10	0	0.00	55.20	1	11,708	0.01%
2021/04/15	0	0.00	16	55.49	56.00	-16	11,723	-0.14%
2021/04/14	17	53.15	0	0.00	52.90	17	11,656	0.15%
2021/04/12	21	54.95	0	0.00	54.60	21	12,037	0.17%
2021/04/09	3	55.20	0	0.00	55.30	3	12,358	0.02%
2021/04/07	0	0.00	22	56.26	56.70	-22	12,186	-0.18%
2021/04/01	50	54.99	0	0.00	55.00	50	12,093	0.41%
2021/03/31	1	54.90	8	55.05	55.10	-7	12,061	-0.06%
2021/03/26	1	54.20	1	54.10	54.50	0	12,295	0.00%
2021/03/25	10	53.30	1	53.60	53.30	9	12,454	0.07%
2021/03/24	1	54.10	0	0.00	54.30	1	12,934	0.01%
2021/03/23	2	54.30	1	54.30	53.40	1	13,027	0.01%
2021/03/22	1	54.40	1	55.10	54.70	0	13,350	0.00%
2021/03/19	135	53.79	10	54.80	54.80	125	13,461	0.93%	大買/鉅額交易
2021/03/18	2	53.55	2	54.10	53.90	0	13,316	0.00%
2021/03/17	4	52.63	0	0.00	52.60	4	13,694	0.03%
2021/03/16	2	52.90	145	52.50	53.50	-143	13,719	-1.04%	大賣/鉅額交易
2021/03/15	0	0.00	2	51.10	52.10	-2	13,566	-0.01%
2021/03/11	0	0.00	2	49.98	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	127	50.41	0	0.00	49.40	127	13,567	0.94%	大買/鉅額交易
2021/03/08	5	49.00	2	49.75	49.20	3	13,596	0.02%
2021/03/05	3	49.25	1	50.00	49.00	2	13,605	0.01%
2021/03/03	2	50.80	0	0.00	50.90	2	13,466	0.01%
2021/02/26	4	50.10	1	50.10	50.50	3	13,419	0.02%
2021/02/25	1	50.70	0	0.00	51.10	1	13,502	0.01%
2021/02/24	6	50.37	2	50.15	49.70	4	13,605	0.03%
2021/02/23	1	52.00	1	52.30	51.40	0	13,783	0.00%
2021/02/22	21	53.24	16	54.04	53.00	5	13,846	0.04%
2021/02/19	6	51.55	223	51.49	52.60	-217	13,716	-1.58%	大賣/鉅額交易
2021/02/18	3	51.33	23	52.19	52.60	-20	13,480	-0.15%
2021/02/17	5	49.30	3	49.53	49.35	2	13,096	0.02%
2021/02/03	7	49.11	3	49.73	49.90	4	12,713	0.03%
2021/02/02	2	49.73	1	49.75	49.60	1	12,568	0.01%
2021/02/01	0	0.00	19	50.28	50.50	-19	12,400	-0.15%
2021/01/27	0	0.00	5	50.00	49.55	-5	11,599	-0.04%
2021/01/26	0	0.00	8	49.28	49.25	-8	11,336	-0.07%
2021/01/25	0	0.00	8	48.86	48.60	-8	11,053	-0.07%
2021/01/22	0	0.00	4	47.05	48.10	-4	10,747	-0.04%
2021/01/21	0	0.00	2	45.30	45.35	-2	10,434	-0.02%
2021/01/20	10	43.45	0	0.00	43.35	10	10,307	0.10%
2021/01/19	8	44.58	0	0.00	44.55	8	10,227	0.08%
2021/01/18	0	0.00	31	43.94	44.80	-31	10,163	-0.31%
2021/01/14	3	45.30	1	45.30	45.25	2	9,898	0.02%
2021/01/12	1	46.90	5	46.00	46.30	-4	9,641	-0.04%
2021/01/11	2	47.65	0	0.00	47.80	2	9,521	0.02%
2021/01/08	35	47.61	1	48.20	47.45	34	9,504	0.36%
2021/01/07	2	48.80	16	48.36	48.15	-14	9,418	-0.15%
2021/01/06	8	47.54	0	0.00	47.05	8	9,411	0.08%
2021/01/05	6	49.04	3	49.47	49.00	3	9,338	0.03%
2021/01/04	2	48.43	2	46.50	48.50	0	8,979	0.00%
2020/12/30	0	0.00	2	46.50	45.95	-2	8,502	-0.02%
2020/12/29	4	45.80	0	0.00	45.65	4	8,427	0.05%
2020/12/28	0	0.00	4	46.45	46.65	-4	8,355	-0.05%
2020/12/25	1	45.00	1	45.25	45.30	0	8,273	0.00%
2020/12/24	5	45.89	11	46.10	45.45	-6	8,225	-0.07%
2020/12/22	12	47.20	15	48.80	45.50	-3	8,084	-0.04%
2020/12/21	0	0.00	9	47.32	48.20	-9	7,859	-0.11%
2020/12/18	6	47.05	29	48.01	46.10	-23	7,645	-0.30%
2020/12/17	33	46.22	31	45.94	46.30	2	7,137	0.03%
2020/12/16	16	45.92	23	46.23	46.90	-7	6,983	-0.10%
2020/12/15	13	45.80	5	44.43	43.80	8	6,570	0.12%
2020/12/14	0	0.00	4	45.38	46.00	-4	6,367	-0.06%
2020/12/11	18	44.89	20	44.92	45.40	-2	6,225	-0.03%
2020/12/09	1	42.05	0	0.00	42.20	1	5,573	0.02%
2020/12/07	2	43.20	3	42.93	42.90	-1	5,773	-0.02%
2020/12/04	11	43.05	4	43.36	43.05	7	5,885	0.12%
2020/12/03	3	42.87	37	43.19	42.75	-34	5,731	-0.59%
2020/12/02	4	42.43	1	42.60	42.55	3	5,636	0.05%
2020/12/01	9	42.14	6	42.08	42.50	3	5,581	0.05%
2020/11/27	2	41.70	0	0.00	41.75	2	5,694	0.04%
2020/11/26	1	42.35	0	0.00	41.95	1	5,804	0.02%
2020/11/25	23	41.28	10	41.72	41.90	13	5,880	0.22%
2020/11/24	5	42.12	3	42.65	42.10	2	6,174	0.03%
2020/11/23	2	42.55	31	42.90	42.80	-29	6,054	-0.48%
2020/11/20	0	0.00	5	41.94	41.90	-5	5,885	-0.08%
2020/11/19	8	40.75	5	40.71	40.70	3	5,592	0.05%
2020/11/18	5	39.75	3	39.93	39.95	2	5,521	0.04%
2020/11/05	0	0.00	7	39.60	39.30	-7	7,547	-0.09%
2020/11/04	4	38.85	0	0.00	39.45	4	7,610	0.05%
2020/10/26	0	0.00	2	39.20	39.10	-2	7,938	-0.03%
2020/10/22	0	0.00	1	38.75	39.10	-1	8,123	-0.01%
2020/10/20	0	0.00	1	38.70	38.50	-1	8,262	-0.01%
2020/10/16	0	0.00	10	38.90	38.60	-10	8,510	-0.12%
2020/10/14	0	0.00	3	39.50	39.65	-3	8,656	-0.03%
2020/10/13	1	38.00	0	0.00	38.10	1	8,795	0.01%
2020/10/12	1	37.75	0	0.00	37.50	1	8,885	0.01%
2020/10/08	1	38.20	2	38.43	38.35	-1	8,979	-0.01%
2020/09/30	2	38.15	0	0.00	38.10	2	9,882	0.02%
2020/09/29	0	0.00	4	37.76	37.75	-4	9,976	-0.04%
2020/09/28	10	37.85	0	0.00	37.90	10	10,155	0.10%
2020/09/25	2	38.00	0	0.00	37.60	2	10,413	0.02%
2020/09/22	6	39.88	0	0.00	40.05	6	11,084	0.05%
2020/09/18	1	40.55	0	0.00	40.70	1	11,199	0.01%
2020/09/16	2	41.58	1	41.60	41.30	1	11,249	0.01%
2020/09/15	1	41.95	1	42.15	41.65	0	11,338	0.00%
2020/09/14	0	0.00	2	41.75	41.70	-2	11,693	-0.02%
2020/09/11	6	40.52	2	41.05	41.10	4	12,061	0.03%
2020/09/10	16	41.69	7	42.84	40.80	9	12,189	0.07%
2020/09/09	0	0.00	7	40.89	41.15	-7	12,078	-0.06%
2020/09/08	3	40.03	0	0.00	40.00	3	11,968	0.03%
2020/09/07	2	40.10	0	0.00	40.10	2	12,136	0.02%
2020/09/03	3	41.47	0	0.00	41.00	3	12,619	0.02%
2020/09/01	1	40.70	0	0.00	40.60	1	13,354	0.01%
2020/08/28	0	0.00	3	41.77	41.40	-3	13,442	-0.02%
2020/08/26	1	39.75	0	0.00	39.80	1	13,449	0.01%
2020/08/25	0	0.00	1	40.00	40.10	-1	13,704	-0.01%
2020/08/20	15	38.50	4	38.70	38.50	11	14,188	0.08%
2020/08/19	14	40.64	2	40.15	40.10	12	14,272	0.08%
2020/08/18	16	42.53	1	41.65	41.20	15	14,805	0.10%
2020/08/17	7	43.68	10	43.60	43.50	-3	15,335	-0.02%
2020/08/14	2	44.00	0	0.00	43.55	2	15,665	0.01%
2020/08/13	6	42.92	21	42.92	44.00	-15	16,035	-0.09%
2020/08/12	1	40.80	0	0.00	40.90	1	15,663	0.01%
2020/08/11	0	0.00	5	41.00	41.30	-5	15,714	-0.03%
2020/08/10	29	41.16	0	0.00	40.60	29	15,931	0.18%
2020/08/07	8	40.35	0	0.00	40.20	8	16,099	0.05%
2020/08/06	1	41.00	6	42.00	41.10	-5	16,466	-0.03%
2020/08/05	5	41.45	0	0.00	41.40	5	16,852	0.03%
2020/08/04	0	0.00	1	41.30	41.50	-1	17,247	-0.01%
2020/07/28	4	39.85	35	40.26	39.45	-31	17,901	-0.17%
2020/07/27	5	40.85	10	40.95	40.55	-5	17,835	-0.03%
2020/07/24	1	42.30	1	41.60	41.30	0	17,873	0.00%
2020/07/22	3	42.25	1	42.75	42.80	2	18,107	0.01%
2020/07/21	0	0.00	1	41.00	41.50	-1	17,986	-0.01%
2020/07/20	0	0.00	24	39.42	39.65	-24	17,840	-0.13%
2020/07/17	10	40.84	6	40.23	39.85	4	17,837	0.02%
2020/07/16	3	43.13	0	0.00	43.25	3	17,635	0.02%
2020/07/15	5	42.56	0	0.00	42.50	5	17,423	0.03%
2020/07/14	6	43.21	0	0.00	42.50	6	17,379	0.03%
2020/07/13	5	43.87	11	44.07	44.50	-6	17,295	-0.03%
2020/07/10	8	42.87	0	0.00	42.50	8	17,133	0.05%
2020/07/09	5	41.76	20	41.83	41.95	-15	16,925	-0.09%
2020/07/08	43	43.30	50	43.50	43.85	-7	16,649	-0.04%
2020/07/07	4	43.38	2	43.60	43.50	2	16,597	0.01%
2020/07/06	0	0.00	15	44.47	44.00	-15	16,597	-0.09%
2020/07/03	6	43.22	1	43.30	43.00	5	16,418	0.03%
2020/07/02	7	43.08	7	43.34	43.95	0	16,271	0.00%
2020/07/01	3	41.97	15	42.01	41.95	-12	15,947	-0.08%
2020/06/30	1	40.75	0	0.00	40.60	1	15,644	0.01%
2020/06/29	0	0.00	15	40.74	40.65	-15	15,658	-0.10%
2020/06/24	0	0.00	1	40.80	40.50	-1	15,616	-0.01%
2020/06/23	0	0.00	2	40.93	40.65	-2	15,686	-0.01%
2020/06/19	22	41.07	5	40.99	40.50	17	15,803	0.11%
2020/06/18	57	39.68	27	38.99	40.60	30	15,511	0.19%
2020/06/16	0	0.00	11	38.51	38.75	-11	15,016	-0.07%
2020/06/12	2	37.68	55	38.10	37.95	-53	14,993	-0.35%
2020/06/11	2	37.78	7	38.33	38.20	-5	14,908	-0.03%
2020/06/10	10	37.68	11	37.23	38.05	-1	14,791	-0.01%
2020/06/09	27	38.48	84	39.08	37.35	-57	14,569	-0.39%
2020/06/08	21	39.97	0	0.00	40.55	21	13,891	0.15%
2020/06/05	1	40.35	2	40.35	40.80	-1	13,694	-0.01%
2020/06/04	29	40.60	0	0.00	40.35	29	13,703	0.21%
2020/06/03	17	41.29	1	41.90	41.10	16	13,553	0.12%
2020/06/02	262	41.37	1	41.20	41.00	261	13,320	1.96%	大買/鉅額交易
2020/06/01	2	40.85	3	41.07	41.85	-1	13,121	-0.01%
2020/05/29	17	40.86	0	0.00	40.60	17	12,818	0.13%
2020/05/28	10	41.82	2	41.08	40.55	8	12,660	0.06%
2020/05/27	7	41.76	4	41.96	41.60	3	12,319	0.02%
2020/05/26	12	42.18	1	42.05	41.70	11	12,135	0.09%
2020/05/25	7	42.36	7	42.49	42.30	0	11,780	0.00%
2020/05/22	35	40.25	28	40.30	39.80	7	11,043	0.06%
2020/05/21	15	38.97	3	38.95	38.85	12	10,233	0.12%
2020/05/20	4	36.30	11	37.65	39.05	-7	9,765	-0.07%
2020/05/19	9	36.78	1	36.30	36.30	8	9,161	0.09%
2020/05/15	11	35.26	0	0.00	35.80	11	8,840	0.12%
2020/05/14	5	36.62	2	37.20	36.50	3	8,503	0.04%
2020/05/13	1	36.00	15	36.77	37.45	-14	8,158	-0.17%
2020/05/12	7	35.70	10	36.33	35.85	-3	7,777	-0.04%
2020/05/11	0	0.00	7	34.63	34.90	-7	7,351	-0.10%
2020/05/08	9	32.99	18	33.98	33.00	-9	6,940	-0.13%
2020/05/07	4	31.75	5	31.91	31.95	-1	6,412	-0.02%
2020/05/06	2	31.25	2	31.45	31.25	0	6,293	0.00%
2020/05/05	2	31.03	0	0.00	30.60	2	6,183	0.03%
2020/05/04	3	30.40	4	30.55	30.55	-1	6,093	-0.02%
2020/04/30	0	0.00	10	31.01	31.00	-10	6,073	-0.16%
2020/04/29	1	30.80	0	0.00	30.75	1	6,055	0.02%
2020/04/28	0	0.00	1	31.25	30.95	-1	6,023	-0.02%
2020/04/27	1	30.95	11	30.15	30.80	-10	5,969	-0.17%
2020/04/24	1	28.60	1	28.95	28.95	0	5,749	0.00%
2020/04/22	5	27.50	0	0.00	28.10	5	5,707	0.09%
2020/04/21	2	27.80	0	0.00	27.80	2	5,660	0.04%
2020/04/20	10	28.90	0	0.00	28.85	10	5,640	0.18%
2020/04/17	30	29.50	2	29.85	28.75	28	5,625	0.50%
2020/04/16	6	29.09	0	0.00	29.10	6	5,528	0.11%
2020/04/15	0	0.00	11	28.26	28.15	-11	5,394	-0.20%
2020/04/14	0	0.00	5	27.85	27.90	-5	5,394	-0.09%
2020/04/13	2	27.63	5	27.80	27.50	-3	5,393	-0.06%
2020/04/10	0	0.00	45	27.70	27.80	-45	5,406	-0.83%
2020/04/09	11	27.68	357	27.55	27.60	-346	5,419	-6.38%	大賣/鉅額交易
2020/04/08	30	26.34	0	0.00	26.80	30	5,307	0.57%
2020/04/07	4	25.68	1	25.85	25.90	3	5,205	0.06%
2020/04/06	20	25.00	0	0.00	25.20	20	5,157	0.39%
2020/04/01	0	0.00	1	24.90	24.95	-1	5,183	-0.02%
2020/03/31	2	25.18	1	25.05	24.70	1	5,167	0.02%
2020/03/30	3	24.67	2	24.75	25.10	1	5,085	0.02%
2020/03/27	2	24.60	2	24.60	24.60	0	4,988	0.00%
2020/03/26	2	24.05	0	0.00	24.05	2	4,862	0.04%
2020/03/25	0	0.00	31	24.94	24.30	-31	4,773	-0.65%
2020/03/24	12	23.70	0	0.00	23.75	12	4,530	0.26%
2020/03/19	50	21.47	0	0.00	21.00	50	4,364	1.15%
2020/03/16	1	23.25	0	0.00	23.70	1	4,396	0.02%
2020/03/13	1	23.55	0	0.00	25.00	1	4,384	0.02%
2020/03/10	6	28.28	0	0.00	28.40	6	4,285	0.14%
2020/03/09	3	29.27	0	0.00	29.00	3	4,176	0.07%
2020/03/03	2	30.90	2	30.85	30.55	0	4,397	0.00%
2020/03/02	1	30.65	0	0.00	30.60	1	4,476	0.02%
2020/02/27	0	0.00	1	31.35	30.90	-1	4,561	-0.02%
2020/02/21	0	0.00	3	31.10	31.20	-3	5,163	-0.06%
2020/02/20	0	0.00	2	31.15	31.05	-2	5,187	-0.04%
2020/02/18	0	0.00	6	30.86	30.85	-6	5,200	-0.12%
2020/02/14	1	30.40	0	0.00	30.30	1	5,232	0.02%
2020/02/13	5	30.30	2	30.00	30.15	3	5,292	0.06%
2020/02/12	0	0.00	34	29.83	29.80	-34	5,426	-0.63%
2020/02/11	2	29.15	3	29.40	29.15	-1	5,723	-0.02%
2020/02/06	0	0.00	20	29.65	29.65	-20	6,091	-0.33%
2020/02/03	0	0.00	61	28.35	29.35	-61	6,363	-0.96%
2020/01/31	0	0.00	3	29.80	29.75	-3	6,368	-0.05%
2020/01/30	6	29.18	19	29.65	29.00	-13	6,404	-0.20%
2020/01/17	2	31.63	0	0.00	31.40	2	6,288	0.03%
2020/01/16	0	0.00	1	31.60	31.60	-1	6,288	-0.02%
2020/01/14	0	0.00	2	31.30	31.40	-2	6,372	-0.03%
2020/01/13	0	0.00	3	30.70	30.75	-3	6,421	-0.05%
2020/01/10	1	30.45	0	0.00	30.50	1	6,455	0.02%
2020/01/09	0	0.00	1	30.60	30.60	-1	6,472	-0.02%
2020/01/08	0	0.00	2	30.55	30.55	-2	6,520	-0.03%
2020/01/07	4	31.03	0	0.00	31.10	4	6,774	0.06%
2020/01/02	0	0.00	15	31.95	31.90	-15	7,116	-0.21%
2019/12/27	0	0.00	2	31.40	31.15	-2	7,464	-0.03%
2019/12/26	0	0.00	2	30.95	30.90	-2	7,462	-0.03%
2019/12/25	15	30.80	0	0.00	30.75	15	7,466	0.20%
2019/12/23	2	30.85	2	30.90	30.75	0	7,493	0.00%
2019/12/20	2	31.15	0	0.00	31.05	2	7,472	0.03%
2019/12/18	0	0.00	4	31.25	31.10	-4	7,423	-0.05%
2019/12/17	7	30.90	0	0.00	30.95	7	7,381	0.09%
2019/12/16	1	30.80	4	30.75	31.00	-3	7,349	-0.04%
2019/12/13	4	30.30	3	30.52	30.20	1	7,288	0.01%
2019/12/12	10	30.36	1	30.35	30.20	9	7,172	0.13%
2019/12/11	3	30.77	0	0.00	30.80	3	7,033	0.04%
2019/12/10	2	31.50	1.3	31.69	31.45	0.7	6,910	0.01%
2019/12/09	7	31.45	18	31.39	31.35	-11	6,856	-0.16%
2019/12/06	22	31.83	30	31.67	31.75	-8	6,905	-0.12%
2019/12/04	4	31.60	0	0.00	31.90	4	6,846	0.06%
2019/12/02	4	31.35	3	31.72	31.30	1	6,883	0.01%
2019/11/28	7	32.80	2	32.80	32.70	5	6,789	0.07%
2019/11/26	3	32.58	2	32.95	32.60	1	6,676	0.01%
2019/11/25	5	33.04	2	33.03	32.60	3	6,607	0.05%
2019/11/22	4	32.74	4	33.09	32.55	0	6,450	0.00%
2019/11/21	0	0.00	5	32.00	32.05	-5	6,166	-0.08%
2019/11/18	6	31.79	0	0.00	32.05	6	6,768	0.09%
2019/11/15	0	0.00	20	32.30	31.85	-20	6,786	-0.29%
2019/11/14	5	31.72	0	0.00	31.85	5	6,799	0.07%
2019/11/13	5	31.98	1	31.90	31.80	4	6,794	0.06%
2019/11/12	8	32.46	1	32.70	32.55	7	6,786	0.10%
2019/11/11	6	32.47	2	33.00	32.55	4	6,729	0.06%
2019/11/08	1	32.85	6	32.95	32.85	-5	6,584	-0.08%
2019/11/06	0	0.00	0.1	32.15	32.15	-0.1	6,253	0.00%
2019/11/05	0	0.00	8	32.48	32.75	-8	6,175	-0.13%
2019/11/04	1.1	31.73	22	31.65	32.05	-20.9	5,941	-0.35%
2019/11/01	3	29.78	0	0.00	29.70	3	5,705	0.05%
2019/10/31	1	29.95	12	30.10	29.95	-11	5,708	-0.19%
2019/10/30	9	30.13	0	0.00	30.00	9	5,678	0.16%
2019/10/29	27	30.55	0	0.00	30.50	27	5,603	0.48%
2019/10/28	3	31.60	10	31.40	31.40	-7	5,531	-0.13%
2019/10/25	13	31.62	5	31.65	31.55	8	5,527	0.14%
2019/10/24	0	0.00	4	31.74	31.75	-4	5,522	-0.07%
2019/10/23	1	31.55	0	0.00	31.50	1	5,547	0.02%
2019/10/22	2	32.33	4	31.99	32.00	-2	5,538	-0.04%
2019/10/21	15	31.82	12	31.80	32.05	3	5,473	0.05%
2019/10/18	0	0.00	18	31.20	31.35	-18	5,387	-0.33%
2019/10/17	11	31.30	0	0.00	31.35	11	5,366	0.20%
2019/10/15	25	31.66	13	31.19	30.90	12	5,293	0.23%
2019/10/14	12	30.96	5	30.73	31.00	7	5,017	0.14%
2019/10/09	3	30.40	0	0.00	30.70	3	4,732	0.06%
2019/10/08	0	0.00	2	30.88	30.70	-2	4,734	-0.04%
2019/10/07	0	0.00	4	30.29	30.90	-4	4,709	-0.08%
2019/10/03	21	29.86	18	29.90	30.10	3	4,570	0.07%
2019/10/02	1	28.00	0	0.00	29.40	1	4,302	0.02%
2019/10/01	4	28.00	0	0.00	28.05	4	4,236	0.09%
2019/09/25	0	0.00	1	28.75	28.90	-1	4,321	-0.02%
2019/09/24	0	0.00	10	28.95	29.00	-10	4,368	-0.23%
2019/09/23	3	28.63	0	0.00	28.65	3	4,361	0.07%
2019/09/19	5	28.30	0	0.00	28.35	5	4,363	0.11%
2019/09/18	1	28.80	1	28.65	28.50	0	4,383	0.00%
2019/09/10	8	28.47	15	28.48	29.00	-7	4,647	-0.15%
2019/09/06	0	0.00	7	29.55	29.40	-7	4,527	-0.15%
2019/09/05	0	0.00	1	29.65	29.20	-1	4,627	-0.02%
2019/09/04	0	0.00	1	28.90	29.35	-1	4,608	-0.02%
2019/09/03	3	28.65	0	0.00	28.95	3	4,617	0.06%
2019/08/30	10	28.05	0	0.00	27.90	10	4,556	0.22%
2019/08/29	2	28.05	0	0.00	27.90	2	4,525	0.04%
2019/08/27	1	28.10	0	0.00	28.00	1	4,599	0.02%
2019/08/26	2	27.28	0	0.00	28.10	2	4,548	0.04%
2019/08/23	7	30.51	0	0.00	30.30	7	4,475	0.16%
2019/08/22	14	31.48	2	31.38	30.80	12	4,316	0.28%
2019/08/21	5	33.75	8	33.89	34.00	-3	3,965	-0.08%
2019/08/19	0	0.00	1	33.85	33.85	-1	3,993	-0.03%
2019/08/12	2	32.30	0	0.00	32.25	2	4,264	0.05%
2019/08/08	1	31.85	1	32.00	32.00	0	4,308	0.00%
2019/08/07	2	31.73	0	0.00	31.60	2	4,338	0.05%
2019/08/05	4	32.43	0	0.00	32.25	4	4,458	0.09%
2019/08/02	2	32.85	0	0.00	32.80	2	4,542	0.04%
2019/08/01	0	0.00	1	33.95	33.90	-1	4,559	-0.02%
2019/07/31	0	0.00	8	34.05	34.40	-8	4,588	-0.17%
2019/07/30	10	34.00	1	34.00	34.00	9	4,598	0.20%
2019/07/29	0	0.00	2	34.50	34.50	-2	4,631	-0.04%
2019/07/25	2	35.20	0	0.00	34.85	2	4,719	0.04%
2019/07/24	1	35.05	0	0.00	35.35	1	4,741	0.02%
2019/07/23	0	0.00	4	34.70	34.75	-4	4,753	-0.08%
2019/07/15	1	35.45	0	0.00	35.35	1	5,215	0.02%
2019/07/12	0	0.00	1	35.20	35.25	-1	5,313	-0.02%
2019/07/09	2	33.65	0	0.00	33.70	2	5,638	0.04%
2019/07/04	1	34.50	0	0.00	34.60	1	6,265	0.02%
2019/07/02	0	0.00	1	33.95	33.95	-1	6,845	-0.01%
2019/07/01	0	0.00	1	34.05	34.05	-1	6,896	-0.01%
2019/06/27	0	0.00	4	33.40	33.60	-4	7,033	-0.06%
2019/06/26	1	32.85	1	33.15	33.15	0	7,213	0.00%
2019/06/24	0	0.00	1	33.70	33.75	-1	7,343	-0.01%
2019/06/21	3	34.10	1	34.25	33.60	2	7,380	0.03%
2019/06/20	1	33.40	13	33.42	33.70	-12	7,327	-0.16%
2019/06/19	1	32.50	0	0.00	32.50	1	7,366	0.01%
2019/06/18	0	0.00	2	32.15	32.15	-2	7,757	-0.03%
2019/06/13	18	32.86	18	32.94	32.65	0	7,961	0.00%
2019/06/12	2	32.05	12	32.11	32.30	-10	7,865	-0.13%
2019/06/11	12	31.68	2	31.70	31.70	10	7,877	0.13%
2019/06/06	0	0.00	2	31.40	30.85	-2	8,259	-0.02%
2019/06/03	6	31.01	0	0.00	31.05	6	8,323	0.07%
2019/05/30	1	32.45	0	0.00	31.95	1	8,176	0.01%
2019/05/29	1	31.60	6	33.05	32.70	-5	8,135	-0.06%
2019/05/27	1	30.10	4	30.48	30.95	-3	8,098	-0.04%
2019/05/24	5	30.61	0	0.00	30.25	5	8,087	0.06%
2019/05/23	6	30.61	0	0.00	30.80	6	8,036	0.07%
2019/05/22	1	32.35	0	0.00	32.05	1	7,867	0.01%
2019/05/21	1	33.65	1	33.25	33.25	0	7,838	0.00%
2019/05/20	1	33.80	0	0.00	33.65	1	7,855	0.01%
2019/05/17	1	34.50	0	0.00	34.50	1	7,864	0.01%
2019/05/16	2	33.95	2	34.05	34.05	0	7,855	0.00%
2019/05/15	4	33.19	6	33.63	33.50	-2	7,953	-0.03%
2019/05/14	5	31.83	4	32.53	32.60	1	7,996	0.01%
2019/05/13	11	33.34	6	33.09	33.00	5	7,903	0.06%
2019/05/10	10	34.03	0	0.00	33.95	10	7,912	0.13%
2019/05/09	5	36.00	1	35.25	35.05	4	7,883	0.05%
2019/05/06	12	36.89	0	0.00	36.70	12	8,284	0.14%
2019/05/02	10	37.00	0	0.00	37.40	10	8,187	0.12%
2019/04/30	2	36.20	0	0.00	36.95	2	8,159	0.02%
2019/04/29	2	36.60	0	0.00	36.25	2	8,146	0.02%
2019/04/25	3	38.02	3	37.78	37.85	0	8,169	0.00%
2019/04/24	6	38.08	7	37.61	37.55	-1	8,154	-0.01%
2019/04/23	12	37.74	12	37.45	37.80	0	8,109	0.00%
2019/04/22	7	38.61	5	37.90	37.80	2	8,045	0.02%
2019/04/19	2	37.93	1	38.25	38.35	1	8,029	0.01%
2019/04/18	1	37.75	0	0.00	37.35	1	7,983	0.01%
2019/04/17	0	0.00	3.3	37.90	37.50	-3.3	7,919	-0.04%
2019/04/16	5	37.71	4	37.39	37.35	1	7,788	0.01%
2019/04/15	0	0.00	1	36.85	37.15	-1	7,682	-0.01%
2019/04/12	14	36.14	11	36.30	36.30	3	7,588	0.04%
2019/04/11	1	36.70	2	36.53	36.20	-1	7,488	-0.01%
2019/04/10	9	37.82	23	37.54	37.25	-14	7,275	-0.19%
2019/04/09	4	36.51	14	36.71	37.20	-10	6,956	-0.14%
2019/04/08	0	0.00	9	35.48	35.95	-9	6,570	-0.14%
2019/04/02	8	34.25	0	0.00	34.15	8	6,334	0.13%
2019/04/01	1	33.95	0	0.00	33.95	1	6,285	0.02%
2019/03/29	10	34.72	6	34.53	34.50	4	6,158	0.06%
2019/03/28	0	0.00	20	33.80	34.60	-20	6,093	-0.33%
2019/03/27	1	33.60	0	0.00	33.65	1	6,233	0.02%
2019/03/26	0	0.00	1	33.60	33.60	-1	6,351	-0.02%
2019/03/25	4	33.55	3	33.67	33.75	1	6,341	0.02%
2019/03/22	8	34.53	0	0.00	33.80	8	6,338	0.13%
2019/03/21	26	35.63	27	35.69	35.10	-1	6,491	-0.02%
2019/03/20	3	34.13	6	34.37	34.55	-3	7,202	-0.04%
2019/03/19	1	33.35	0	0.00	33.35	1	7,144	0.01%
2019/03/18	0	0.00	1	34.45	34.10	-1	7,276	-0.01%
2019/03/15	4	33.54	0	0.00	34.10	4	7,280	0.05%
2019/03/13	10	34.21	0	0.00	34.05	10	7,331	0.14%
2019/03/12	1	34.50	15	34.50	34.70	-14	7,213	-0.19%
2019/03/11	20	33.20	40	33.40	33.55	-20	7,122	-0.28%
2019/03/06	1	32.60	0	0.00	32.60	1	7,460	0.01%
2019/03/05	1	32.75	0	0.00	32.75	1	7,619	0.01%
2019/02/26	1	32.25	17	32.85	32.20	-16	8,037	-0.20%
2019/02/25	6	33.17	1	33.25	33.15	5	8,041	0.06%
2019/02/21	0	0.00	2	33.25	33.10	-2	8,252	-0.02%
2019/02/18	1	31.85	1	31.45	32.00	0	8,776	0.00%
2019/02/15	2	32.65	0	0.00	32.45	2	8,974	0.02%
2019/02/14	3	33.15	1	33.05	32.95	2	9,148	0.02%
2019/02/13	18	32.70	18	32.97	33.00	0	9,185	0.00%
2019/02/12	0	0.00	25	32.53	32.40	-25	9,372	-0.27%
2019/02/11	0	0.00	1	32.60	32.60	-1	9,569	-0.01%
2019/01/30	1	32.45	0	0.00	32.15	1	9,556	0.01%
2019/01/29	13	32.23	13	32.45	32.45	0	9,548	0.00%
2019/01/28	4	31.75	10	32.20	32.10	-6	9,420	-0.06%
2019/01/25	0	0.00	1	30.60	30.80	-1	9,325	-0.01%
2019/01/22	2	29.60	0	0.00	29.40	2	9,377	0.02%
2019/01/21	5	29.80	4	29.73	29.75	1	9,400	0.01%
2019/01/18	1	29.20	0	0.00	29.55	1	9,444	0.01%
2019/01/16	1	29.75	0	0.00	29.85	1	9,492	0.01%
2019/01/15	1	30.15	0	0.00	30.30	1	9,452	0.01%
2019/01/14	1	29.95	0	0.00	29.95	1	9,470	0.01%
2019/01/11	5	30.09	2	29.45	29.55	3	9,515	0.03%
2019/01/10	0	0.00	1	31.05	30.70	-1	9,456	-0.01%
2019/01/09	2	30.65	0	0.00	30.55	2	9,464	0.02%
2019/01/07	3	29.70	0	0.00	29.60	3	9,469	0.03%
2019/01/04	1	29.10	0	0.00	29.00	1	9,580	0.01%
2018/12/28	5	30.25	1	30.30	30.15	4	9,760	0.04%
2018/12/27	10	31.45	0	0.00	30.25	10	9,932	0.10%
2018/12/26	0	0.00	1	30.30	30.25	-1	9,965	-0.01%
2018/12/21	6	29.67	1	29.85	30.50	5	10,443	0.05%
2018/12/20	6	30.63	1	29.70	29.70	5	10,349	0.05%
2018/12/19	11	32.10	3	31.95	31.85	8	10,170	0.08%
2018/12/18	3	31.93	5	31.93	31.90	-2	10,041	-0.02%
2018/12/17	3	31.92	4	32.20	32.20	-1	10,053	-0.01%
2018/12/14	44	32.68	35	32.60	31.85	9	10,062	0.09%
2018/12/13	2	34.03	22	35.40	33.50	-20	9,881	-0.20%
2018/12/12	1	32.20	0	0.00	32.60	1	8,813	0.01%
2018/12/11	6	31.45	9	32.44	32.00	-3	8,820	-0.03%
2018/12/10	16	30.82	14	30.70	30.70	2	8,730	0.02%
2018/12/07	2	31.75	0	0.00	31.80	2	8,751	0.02%
2018/12/06	5	31.00	1	31.85	31.70	4	8,775	0.05%
2018/12/05	2	32.60	1	32.70	32.70	1	8,855	0.01%
2018/12/04	5	33.61	5	33.62	33.45	0	8,873	0.00%
2018/12/03	6	33.00	7	33.53	33.50	-1	8,805	-0.01%
2018/11/30	5	31.79	15	31.93	31.70	-10	8,545	-0.12%
2018/11/29	5	32.15	10	31.67	31.50	-5	8,644	-0.06%
2018/11/28	1	31.60	0	0.00	31.80	1	8,697	0.01%
2018/11/27	8	31.89	4	32.28	32.40	4	8,626	0.05%
2018/11/26	14	30.38	4	31.35	31.45	10	8,659	0.12%
2018/11/23	21	30.46	15	29.89	29.85	6	8,610	0.07%
2018/11/22	2	32.18	3	31.50	31.50	-1	8,498	-0.01%
2018/11/21	9	30.73	4	31.93	32.25	5	8,561	0.06%
2018/11/20	10	31.50	1	31.40	31.60	9	8,677	0.10%
2018/11/19	2	32.13	4	32.34	32.00	-2	8,643	-0.02%
2018/11/16	5	30.94	7	32.05	32.00	-2	8,521	-0.02%
2018/11/15	6	30.56	6	30.54	30.40	0	8,445	0.00%
2018/11/14	6	29.67	7	30.17	30.40	-1	8,442	-0.01%
2018/11/13	2	27.73	14	28.89	29.30	-12	8,313	-0.14%
2018/11/12	2	29.05	1	28.20	28.20	1	8,185	0.01%
2018/11/09	3	27.60	4.1	28.29	28.30	-1.1	8,118	-0.01%
2018/11/08	0	0.00	5	27.90	27.90	-5	8,008	-0.06%
2018/11/06	10	25.50	0	0.00	24.95	10	7,996	0.13%
2018/11/02	10.1	26.00	10	26.15	26.30	0.1	8,026	0.00%
2018/11/01	0	0.00	3	25.13	25.30	-3	7,918	-0.04%
2018/10/31	0	0.00	11	24.29	24.40	-11	7,903	-0.14%
2018/10/30	1	23.60	0	0.00	23.50	1	7,954	0.01%
2018/10/26	0	0.00	69	22.17	22.55	-69	8,112	-0.85%
2018/10/25	10	22.88	13	22.08	22.45	-3	8,115	-0.04%
2018/10/24	5	23.68	3	23.82	24.00	2	8,016	0.02%
2018/10/23	8	24.01	0	0.00	23.85	8	8,147	0.10%
2018/10/22	2	24.35	0	0.00	24.40	2	8,349	0.02%
2018/10/19	2	23.05	2	23.25	23.90	0	8,859	0.00%
2018/10/18	25	23.41	0	0.00	23.55	25	8,974	0.28%
2018/10/17	40	24.86	31	23.79	23.70	9	8,998	0.10%
2018/10/16	34	25.10	0	0.00	24.50	34	8,949	0.38%
2018/10/15	1	24.45	1	24.50	24.50	0	9,156	0.00%
2018/10/12	6	23.98	10	22.90	24.00	-4	9,258	-0.04%
2018/10/11	8	23.61	1	24.00	23.60	7	9,310	0.08%
2018/10/09	1	25.55	0	0.00	26.20	1	9,330	0.01%
2018/10/08	1	26.50	0	0.00	26.65	1	9,758	0.01%
2018/10/05	3	26.45	3	26.57	26.20	0	9,945	0.00%
2018/10/04	2	28.35	4	28.15	28.00	-2	10,587	-0.02%
2018/10/03	5	28.28	5	28.14	28.20	0	11,209	0.00%
2018/10/02	7	29.41	10	28.70	28.95	-3	11,130	-0.03%
2018/10/01	4	31.63	4	31.63	31.50	0	10,872	0.00%
2018/09/28	0	0.00	1	31.70	31.30	-1	10,923	-0.01%
2018/09/27	13	31.86	4	31.89	31.80	9	10,889	0.08%
2018/09/26	2	31.58	2	32.05	32.05	0	10,852	0.00%
2018/09/25	5	31.28	4	31.30	31.30	1	10,826	0.01%
2018/09/21	2	31.53	2	31.05	31.05	0	10,816	0.00%
2018/09/20	22	31.47	1	31.55	31.55	21	10,780	0.19%
2018/09/19	5	32.13	22	31.83	31.30	-17	10,761	-0.16%
2018/09/18	3	32.07	12	32.00	32.00	-9	10,667	-0.08%
2018/09/17	16	32.22	8	32.08	32.00	8	10,634	0.08%
2018/09/14	16	31.89	6	32.44	32.50	10	10,701	0.09%
2018/09/13	3	31.28	3	31.65	31.65	0	10,654	0.00%
2018/09/12	4	31.64	3	31.00	31.00	1	10,627	0.01%
2018/09/11	0	0.00	1	31.40	31.95	-1	10,650	-0.01%
2018/09/10	1	32.90	0	0.00	32.05	1	10,611	0.01%
2018/09/07	2	33.75	2	33.55	33.30	0	10,656	0.00%
2018/09/05	2	34.38	1	34.60	34.50	1	10,714	0.01%
2018/09/04	1	35.75	4	36.00	36.00	-3	10,692	-0.03%
2018/08/31	16	36.89	6	36.58	36.70	10	10,639	0.09%
2018/08/30	0	0.00	9	36.18	36.20	-9	10,625	-0.08%
2018/08/28	2	34.95	0	0.00	35.50	2	10,829	0.02%
2018/08/27	2	35.65	0	0.00	35.15	2	10,920	0.02%
2018/08/24	1	33.75	0	0.00	33.80	1	10,953	0.01%
2018/08/23	2	33.80	0	0.00	34.10	2	10,966	0.02%
2018/08/22	14	34.08	2	33.75	33.75	12	10,906	0.11%
2018/08/21	3	34.78	2	35.40	35.40	1	11,046	0.01%
2018/08/20	2	35.38	1	35.30	34.50	1	11,315	0.01%
2018/08/17	6	36.54	3	36.07	36.00	3	11,326	0.03%
2018/08/16	3	36.83	0	0.00	36.65	3	11,348	0.03%
2018/08/15	0	0.00	3	38.00	37.90	-3	11,589	-0.03%
2018/08/13	3	35.83	2	33.85	35.50	1	12,287	0.01%
2018/08/10	4	38.35	3	37.60	37.55	1	12,187	0.01%
2018/08/09	4	38.81	6	38.84	38.60	-2	12,281	-0.02%
2018/08/08	1	38.90	4	38.61	38.60	-3	12,387	-0.02%
2018/08/07	0	0.00	1	38.65	38.85	-1	12,422	-0.01%
2018/08/06	1	38.35	0	0.00	38.35	1	12,517	0.01%
2018/08/03	0	0.00	4	38.38	39.00	-4	12,550	-0.03%
2018/08/02	17	37.86	0	0.00	37.65	17	12,638	0.13%
2018/08/01	5	39.60	1	39.15	39.10	4	12,681	0.03%
2018/07/31	1	39.15	5	39.05	39.25	-4	12,843	-0.03%
2018/07/30	6	39.28	2	38.75	38.85	4	13,019	0.03%
2018/07/27	3	40.03	4	39.85	40.05	-1	12,973	-0.01%
2018/07/26	1	39.45	31	40.05	40.70	-30	12,803	-0.23%
2018/07/25	16	38.41	8	38.93	37.90	8	12,359	0.06%
2018/07/24	1	37.80	3	38.30	38.30	-2	12,307	-0.02%
2018/07/23	4	37.63	8	37.70	37.60	-4	12,360	-0.03%
2018/07/20	22	38.76	2	37.50	38.35	20	12,460	0.16%
2018/07/19	6	37.62	4	36.99	37.15	2	12,298	0.02%
2018/07/18	10	38.50	2	38.80	37.80	8	12,405	0.06%
2018/07/17	12	38.81	0	0.00	38.90	12	12,362	0.10%
2018/07/16	14	38.78	41	38.25	38.65	-27	12,343	-0.22%
2018/07/13	12	37.65	2	38.35	37.05	10	11,991	0.08%
2018/07/12	5	37.09	0	0.00	37.55	5	11,975	0.04%
2018/07/11	0	0.00	13	36.86	37.15	-13	11,380	-0.11%
2018/07/10	2	33.80	12	32.87	33.80	-10	10,879	-0.09%
2018/07/06	0	0.00	12	31.05	31.20	-12	11,464	-0.10%
2018/07/03	11	33.17	39	32.63	32.10	-28	13,006	-0.22%
2018/07/02	10	33.57	0	0.00	33.10	10	13,314	0.08%
2018/06/29	33	33.91	0	0.00	33.90	33	13,399	0.25%
2018/06/28	0	0.00	3	33.70	33.70	-3	13,502	-0.02%
2018/06/27	1	33.05	0	0.00	32.90	1	13,814	0.01%
2018/06/26	11	33.09	0	0.00	33.30	11	13,867	0.08%
2018/06/25	0	0.00	4	34.63	33.80	-4	13,903	-0.03%
2018/06/22	7	33.14	8	33.48	33.20	-1	13,990	-0.01%
2018/06/21	1	33.05	19	33.44	33.50	-18	14,047	-0.13%
2018/06/20	24	32.94	10	32.89	32.60	14	14,114	0.10%
2018/06/19	7	34.26	0	0.00	33.75	7	14,119	0.05%
2018/06/15	8	35.46	29	35.49	35.20	-21	14,158	-0.15%
2018/06/14	24	35.03	10	34.85	34.85	14	14,071	0.10%
2018/06/13	29	35.29	27	34.99	34.70	2	14,041	0.01%
2018/06/12	29	35.62	19	35.72	35.45	10	14,084	0.07%
2018/06/11	4	36.01	4	35.50	35.40	0	13,952	0.00%
2018/06/08	8	35.17	8	35.55	35.85	0	13,940	0.00%
2018/06/07	4	35.25	27	35.31	35.20	-23	13,820	-0.17%
2018/06/06	4	36.11	1	36.10	35.70	3	13,746	0.02%
2018/06/05	1	36.05	9	35.94	35.75	-8	13,586	-0.06%
2018/06/04	6	36.58	7	36.66	36.30	-1	13,518	-0.01%
2018/06/01	2	35.65	8	35.78	36.20	-6	13,373	-0.04%
2018/05/31	0	0.00	24	34.82	34.25	-24	13,216	-0.18%
2018/05/30	6	34.38	1	34.40	34.40	5	13,214	0.04%
2018/05/29	14	35.98	22	36.04	35.20	-8	13,382	-0.06%
2018/05/28	7	34.81	4	35.06	34.90	3	13,185	0.02%
2018/05/25	12	33.95	10	33.53	33.10	2	12,886	0.02%
2018/05/24	4	34.11	1	34.00	34.00	3	12,837	0.02%
2018/05/23	17	34.28	0	0.00	34.05	17	12,805	0.13%
2018/05/22	7	34.24	9	33.89	35.20	-2	12,626	-0.02%
2018/05/17	0	0.00	1	30.85	30.85	-1	11,992	-0.01%
2018/05/16	6	32.03	3	32.30	31.50	3	12,003	0.02%
2018/05/15	1	31.95	3	32.03	31.90	-2	12,099	-0.02%
2018/05/14	6	32.02	6	31.92	31.75	0	12,428	0.00%
2018/05/11	11	31.47	16	31.69	31.50	-5	12,508	-0.04%
2018/05/10	3	32.15	3	32.48	32.20	0	12,735	0.00%
2018/05/09	35	31.39	32	31.27	31.40	3	13,108	0.02%
2018/05/08	1	31.10	1	31.55	31.55	0	14,501	0.00%
2018/05/07	12	31.84	6	31.45	31.20	6	14,808	0.04%
2018/05/03	6	33.26	6	33.10	33.10	0	14,648	0.00%
2018/04/30	10	32.43	13	33.20	33.05	-3	14,683	-0.02%
2018/04/26	7	33.30	0	0.00	32.00	7	15,227	0.05%
2018/04/25	3	34.48	3	34.77	34.50	0	15,131	0.00%
2018/04/24	12	33.65	12	34.15	34.00	0	15,052	0.00%
2018/04/20	4	35.25	0	0.00	34.65	4	14,749	0.03%
2018/04/18	24	35.72	15	35.14	34.70	9	14,658	0.06%
2018/04/17	6	36.07	3	35.68	35.50	3	14,648	0.02%
2018/04/16	10	36.46	11	37.37	37.60	-1	14,689	-0.01%
2018/04/13	31	36.49	31	36.15	36.30	0	14,611	0.00%
2018/04/12	5	35.91	9	36.56	36.20	-4	14,567	-0.03%
2018/04/11	26	37.03	18	36.09	35.30	8	14,156	0.06%
2018/04/10	47	38.79	7	38.54	38.20	40	13,821	0.29%
2018/04/09	19	41.64	2	40.90	40.50	17	13,502	0.13%
2018/04/03	367	45.40	5	45.15	45.00	362	13,180	2.75%	大買/鉅額交易
2018/03/31	6	50.07	5	50.26	49.80	1	12,835	0.01%
2018/03/30	5	48.25	14	49.42	50.00	-9	12,756	-0.07%
2018/03/28	6	49.13	5	49.15	48.90	1	12,459	0.01%
2018/03/27	0	0.00	9	49.32	49.85	-9	12,570	-0.07%
2018/03/26	0	0.00	8	47.93	48.40	-8	12,396	-0.06%
2018/03/23	13	46.84	6	47.08	47.00	7	12,330	0.06%
2018/03/22	1	48.45	3	49.25	48.55	-2	12,284	-0.02%
2018/03/21	3	48.88	330	48.76	48.50	-327	12,226	-2.67%	大賣/鉅額交易
2018/03/20	0	0.00	20	47.38	47.60	-20	12,144	-0.16%
2018/03/16	0	0.00	2	47.10	47.10	-2	12,420	-0.02%
2018/03/14	4	45.44	2	45.15	45.15	2	12,655	0.02%
2018/03/12	16	46.46	1	45.60	45.60	15	13,218	0.11%
2018/03/09	0	0.00	5	45.96	45.95	-5	13,279	-0.04%
2018/03/08	0	0.00	0	44.70	44.60	0	13,215	0.00%
2018/03/07	1	44.80	2.4	44.74	44.15	-1.4	13,213	-0.01%
2018/03/06	3	44.67	4	45.33	45.50	-1	13,345	-0.01%
2018/03/05	6	44.38	2	44.70	44.30	4	13,349	0.03%
2018/03/02	12	44.56	1	44.55	44.55	11	13,462	0.08%
2018/03/01	17	46.44	1	46.10	46.10	16	13,309	0.12%
2018/02/27	2	47.98	1	47.25	47.25	1	13,353	0.01%
2018/02/26	1	47.90	1	48.15	47.60	0	13,472	0.00%
2018/02/22	2	48.40	0	0.00	48.10	2	14,128	0.01%
2018/02/21	0	0.00	7	48.67	50.50	-7	14,260	-0.05%
2018/02/09	2	45.15	8	46.36	46.50	-6	15,312	-0.04%
2018/02/08	9	47.62	2	47.35	47.50	7	16,522	0.04%
2018/02/07	1	49.25	9	48.94	49.00	-8	17,249	-0.05%
2018/02/06	13	45.78	4	45.80	46.50	9	17,155	0.05%
2018/02/05	11	47.77	2	48.05	48.50	9	16,883	0.05%
2018/02/02	4	50.65	2	49.70	49.70	2	16,783	0.01%
2018/02/01	362	54.21	0	0.00	51.40	362	16,594	2.18%	大買/鉅額交易
2018/01/31	3	55.00	332	57.53	53.10	-329	16,249	-2.02%	大賣/鉅額交易
2018/01/30	5	52.82	19	53.29	53.10	-14	14,707	-0.10%
2018/01/29	1	51.50	7	52.20	51.50	-6	14,188	-0.04%
2018/01/25	2	49.85	10	51.90	49.50	-8	14,094	-0.06%
2018/01/24	16	50.50	2	51.20	51.20	14	14,062	0.10%
2018/01/23	4	51.03	4	53.40	50.30	0	14,143	0.00%
2018/01/22	9	52.40	15	51.64	53.40	-6	13,899	-0.04%
2018/01/19	0	0.00	0.1	48.60	48.80	-0.1	13,640	0.00%
2018/01/18	1	48.25	0	0.00	47.35	1	13,612	0.01%
2018/01/16	11	48.07	0	0.00	48.15	11	13,914	0.08%
2018/01/11	0	0.00	5	49.55	49.45	-5	13,887	-0.04%
2018/01/10	0	0.00	11	49.10	49.40	-11	13,737	-0.08%
2018/01/09	2	46.55	1	46.80	46.90	1	13,549	0.01%
2018/01/08	0	0.00	1	47.10	47.50	-1	13,458	-0.01%
2018/01/05	2	46.10	0	0.00	46.30	2	13,568	0.01%
2018/01/04	1	45.80	0	0.00	45.80	1	13,668	0.01%
2018/01/03	5	45.62	5	46.18	46.35	0	13,721	0.00%
2018/01/02	6	45.71	1	45.75	45.55	5	13,633	0.04%