元太 (8069)-玉山-士林券商分點個股進出

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
298.5
漲跌
▲7.0
漲幅
+2.40%
成交量
6,182張
產業
上櫃光電類股
1464人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

元太 (8069)籌碼相關－玉山-士林券商分點個股進出

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

玉山-士林券商分點個股進出
玉山-士林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
2024/11/21	2	285.50	2	287.00	285.50	0	5,482	0.00%
2024/11/20	0	291.00	0	0.00	288.00	0	5,665	0.00%
2024/11/18	1.1	288.06	0	0.00	285.50	1.1	5,680	0.02%
2024/11/15	0	0.00	1	290.00	290.00	-1	5,711	-0.02%
2024/11/14	3.1	276.20	0	0.00	275.00	3.1	5,802	0.05%
2024/11/13	5	288.15	0	0.00	287.00	5	5,784	0.09%
2024/11/12	3.2	290.06	0	0.00	290.00	3.2	5,942	0.05%
2024/11/08	1.2	298.00	0	0.00	294.00	1.2	5,903	0.02%
2024/11/07	1.1	288.69	1.1	297.91	300.00	-0.1	5,957	0.00%
2024/11/05	0	0.00	0.3	302.79	302.50	-0.3	5,910	-0.01%
2024/11/04	0	0.00	1	300.00	304.00	-1	6,010	-0.02%
2024/11/01	2.2	292.43	2	292.50	292.00	0.2	6,037	0.00%
2024/10/30	0.1	305.00	1	299.50	306.00	-0.9	6,061	-0.01%
2024/10/29	1.1	294.08	0	0.00	302.00	1.1	6,081	0.02%
2024/10/28	0.1	299.09	0	0.00	298.00	0.1	6,089	0.00%
2024/10/25	0.3	301.10	0	299.50	300.00	0.2	6,168	0.00%
2024/10/24	3.9	304.51	1	310.96	303.00	2.9	6,217	0.05%
2024/10/23	0	318.00	1.1	314.66	314.00	-1.1	6,310	-0.02%
2024/10/22	2	310.25	2.3	307.07	313.00	-0.3	6,260	0.00%
2024/10/21	3.2	311.51	1	317.00	306.00	2.2	6,312	0.03%
2024/10/18	1	317.50	3	317.37	319.00	-2	6,239	-0.03%
2024/10/17	1	312.85	2	309.25	313.00	-1	6,180	-0.02%
2024/10/15	0.8	305.50	0	0.00	306.00	0.8	6,051	0.01%
2024/10/14	0.1	303.88	0	0.00	304.00	0.1	6,036	0.00%
2024/10/11	0	0.00	1.1	306.12	309.00	-1.1	6,045	-0.02%
2024/10/09	0.2	300.75	0.1	302.50	300.50	0.1	6,110	0.00%
2024/10/08	0.1	303.25	0	0.00	303.50	0.1	6,122	0.00%
2024/10/07	0.1	303.50	2	303.00	303.50	-2	6,103	-0.03%
2024/10/04	1	297.00	0	0.00	300.00	1	6,085	0.02%
2024/10/01	3.2	297.63	1	296.50	298.00	2.2	6,110	0.04%
2024/09/30	1.1	289.02	1	292.50	293.00	0.1	6,156	0.00%
2024/09/27	2.3	299.41	1	298.50	295.00	1.3	6,228	0.02%
2024/09/26	1.4	305.54	0	0.00	305.00	1.4	6,392	0.02%
2024/09/25	3.2	314.48	0	0.00	310.50	3.2	6,401	0.05%
2024/09/24	0	0.00	1	316.08	316.00	-1	6,458	-0.02%
2024/09/23	3	310.00	3	307.50	311.00	0	6,463	0.00%
2024/09/20	0	0.00	1.3	309.62	311.00	-1.3	6,439	-0.02%
2024/09/19	1	298.50	2	296.50	300.00	-1	6,402	-0.02%
2024/09/18	0.1	298.50	3.3	299.88	297.50	-3.2	6,410	-0.05%
2024/09/12	0	0.00	1	289.00	288.00	-1	6,436	-0.02%
2024/09/11	1	287.00	1	286.00	286.50	0	6,474	0.00%
2024/09/10	1.1	283.45	0	0.00	281.50	1.1	6,486	0.02%
2024/09/09	0	0.00	0.1	283.00	282.50	-0.1	6,516	0.00%
2024/09/06	1	288.00	1	289.00	287.50	0	6,622	0.00%
2024/09/05	2.2	289.55	0	0.00	284.00	2.2	6,790	0.03%
2024/09/02	1	300.02	1	299.00	300.00	0	6,877	0.00%
2024/08/30	2	307.25	1.1	307.62	305.00	1	6,854	0.01%
2024/08/29	1	304.00	0.1	311.50	304.00	1	6,761	0.01%
2024/08/26	1	299.00	0	0.00	296.00	1	6,733	0.01%
2024/08/23	2	300.75	4	301.50	302.00	-2	6,789	-0.03%
2024/08/22	2	294.25	7	295.68	298.50	-5	6,702	-0.07%
2024/08/21	1	282.00	0	0.00	284.00	1	6,528	0.02%
2024/08/20	0.1	280.50	2.2	282.91	281.50	-2.1	6,546	-0.03%
2024/08/19	2.4	280.69	1.2	282.50	281.50	1.2	6,650	0.02%
2024/08/16	4	292.62	4	285.38	286.50	0	6,658	0.00%
2024/08/15	1	285.00	8	287.00	286.00	-7	6,466	-0.11%
2024/08/14	2.3	285.00	2.3	288.20	284.00	0	6,366	0.00%
2024/08/13	2	283.50	3.2	284.48	281.50	-1.2	6,210	-0.02%
2024/08/12	1.1	277.59	3	278.83	282.00	-1.9	6,251	-0.03%
2024/08/09	2	278.75	3.7	281.85	283.00	-1.7	6,217	-0.03%
2024/08/08	1	257.50	1	262.00	261.50	0	6,152	0.00%
2024/08/07	3	256.17	3	256.83	260.00	0	6,272	0.00%
2024/08/06	2	239.75	2	242.75	239.50	0	6,173	0.00%
2024/08/05	5	243.40	8	241.50	241.50	-3	6,096	-0.05%
2024/08/02	3	276.00	1	273.00	268.00	2	6,103	0.03%
2024/08/01	1	268.00	0.1	270.50	272.00	0.9	6,008	0.01%
2024/07/31	0	0.00	1.1	270.10	269.50	-1.1	6,009	-0.02%
2024/07/30	1	257.00	1	264.04	268.00	0	5,998	0.00%
2024/07/29	1.1	265.55	2.1	269.86	266.50	-1	6,010	-0.02%
2024/07/26	2	256.50	6	266.75	263.00	-4	6,029	-0.07%
2024/07/23	2	246.00	2	256.00	254.50	0	5,982	0.00%
2024/07/22	2.2	247.73	2	248.75	245.00	0.2	6,140	0.00%
2024/07/19	0.1	264.50	2	264.00	262.00	-1.9	6,211	-0.03%
2024/07/18	2	265.02	1	264.50	264.50	1	6,262	0.02%
2024/07/17	0.3	273.00	1	272.00	274.50	-0.8	6,280	-0.01%
2024/07/16	1.2	270.42	1.3	270.60	272.00	-0.1	6,344	0.00%
2024/07/15	2.2	265.00	6	266.83	268.00	-3.8	6,436	-0.06%
2024/07/12	3.1	270.05	0	0.00	270.50	3.1	6,538	0.05%
2024/07/11	7	275.14	6	281.42	279.00	1	6,626	0.02%
2024/07/10	2.2	266.59	4	269.00	266.50	-1.8	6,577	-0.03%
2024/07/09	7	268.79	4	266.00	270.00	3	6,593	0.05%
2024/07/08	4.1	260.12	0	0.00	263.00	4.1	6,611	0.06%
2024/07/05	4.1	270.80	0	0.00	271.00	4.1	6,577	0.06%
2024/07/04	0.3	274.00	0	274.00	275.00	0.3	6,591	0.00%
2024/07/03	6	274.58	21.1	262.03	275.00	-15.1	6,561	-0.23%
2024/07/02	3.3	261.15	4	262.13	261.50	-0.8	6,428	-0.01%
2024/07/01	1	250.00	0	0.00	249.50	1	6,268	0.02%
2024/06/28	0.1	252.00	1.1	255.91	252.00	-1.1	6,249	-0.02%
2024/06/26	0	0.00	1	237.50	239.50	-1	6,084	-0.02%
2024/06/25	0	0.00	1	239.00	234.00	-1	6,096	-0.02%
2024/06/24	0.1	237.50	1	235.50	234.00	-0.9	6,085	-0.01%
2024/06/21	7.6	241.38	4	243.88	239.50	3.6	6,114	0.06%
2024/06/19	2	239.75	0	0.00	238.50	2	6,185	0.03%
2024/06/18	5	246.58	4	239.00	239.00	1	6,195	0.02%
2024/06/17	7	245.86	0	0.00	246.00	7	6,151	0.11%
2024/06/14	0	0.00	4	248.63	250.00	-4	6,152	-0.07%
2024/06/13	10	246.50	4.1	249.38	246.50	5.9	6,150	0.10%
2024/06/12	1	239.00	11.1	241.29	243.00	-10.1	6,061	-0.17%
2024/06/11	0	0.00	4	231.00	232.50	-4	5,905	-0.07%
2024/06/07	0.2	215.00	0	0.00	215.00	0.2	5,799	0.00%
2024/06/06	0	0.00	0.1	216.00	215.00	-0.1	5,861	0.00%
2024/06/05	1	215.00	0	0.00	215.50	1	5,941	0.02%
2024/06/03	1	221.50	1	218.00	221.50	0	6,340	0.00%
2024/05/31	3.1	220.98	0	0.00	219.50	3.1	6,432	0.05%
2024/05/30	1	223.50	0	0.00	220.00	1	6,424	0.02%
2024/05/29	1	231.00	1	233.00	227.00	0	6,488	0.00%
2024/05/27	1	225.50	20	224.50	226.00	-19	6,830	-0.28%
2024/05/24	1	227.00	2	225.75	227.00	-1	6,874	-0.01%
2024/05/23	0	0.00	10	223.15	225.50	-10	6,933	-0.14%
2024/05/22	3	216.00	5.4	217.49	216.50	-2.4	6,831	-0.03%
2024/05/20	1	209.50	1	212.50	212.50	0	6,921	0.00%
2024/05/17	2.1	209.52	0	0.00	209.00	2.1	6,992	0.03%
2024/05/16	6	213.58	0	0.00	210.50	6	7,020	0.09%
2024/05/15	0	0.00	4	217.13	217.00	-4	7,038	-0.06%
2024/05/14	1.4	212.79	0	0.00	214.00	1.4	7,213	0.02%
2024/05/13	0	0.00	1	213.50	219.00	-1	7,201	-0.01%
2024/05/10	1.4	210.77	0	0.00	210.50	1.4	7,130	0.02%
2024/05/09	2	210.00	1	213.00	208.00	1	7,297	0.01%
2024/05/08	2	209.50	0	0.00	209.50	2	7,447	0.03%
2024/05/07	1.1	215.46	1	216.00	217.00	0.1	7,477	0.00%
2024/05/06	0	0.00	1	218.50	218.00	-1	7,669	-0.01%
2024/05/03	0	0.00	1	218.00	217.50	-1	8,148	-0.01%
2024/05/02	1	216.00	7	219.14	216.00	-6	8,247	-0.07%
2024/04/30	11.1	211.61	5	210.00	210.00	6.1	8,213	0.07%
2024/04/29	5	221.90	5	221.10	220.50	0	8,180	0.00%
2024/04/26	3.1	227.40	7	227.93	227.50	-3.9	8,103	-0.05%
2024/04/25	1	216.50	0	0.00	216.50	1	8,015	0.01%
2024/04/24	1	211.50	0	0.00	209.00	1	7,906	0.01%
2024/04/23	1	209.50	3	213.00	208.00	-2	7,910	-0.03%
2024/04/22	6.1	208.11	1	207.00	207.00	5.1	7,885	0.06%
2024/04/19	5.6	218.58	3	220.33	215.00	2.6	7,795	0.03%
2024/04/18	13.1	225.89	0	0.00	225.50	13.1	7,695	0.17%
2024/04/17	1.1	234.91	0	228.50	229.00	1.1	7,574	0.01%
2024/04/16	0	0.00	2	238.75	237.00	-2	7,500	-0.03%
2024/04/15	1	243.00	1.1	241.55	241.00	-0.1	7,467	0.00%
2024/04/12	1	243.50	2	241.50	245.00	-1	7,483	-0.01%
2024/04/11	2	237.50	1	242.00	242.00	1	7,431	0.01%
2024/04/10	1.1	238.64	2	239.75	240.00	-0.9	7,391	-0.01%
2024/04/09	0	231.00	0	0.00	231.00	0	7,358	0.00%
2024/04/08	0	0.00	1	235.00	232.00	-1	7,348	-0.01%
2024/04/02	0	0.00	21	227.88	230.00	-21	7,325	-0.29%
2024/04/01	8	231.50	3	230.00	231.50	5	7,508	0.07%
2024/03/29	6	228.33	2	235.50	229.00	4	7,556	0.05%
2024/03/28	1	226.50	0	228.00	227.00	1	7,624	0.01%
2024/03/27	0	228.98	0	0.00	228.00	0	7,924	0.00%
2024/03/26	1	230.00	0	231.00	229.50	1	7,926	0.01%
2024/03/22	0	236.50	1	235.50	236.50	-1	7,858	-0.01%
2024/03/21	1	236.51	0	0.00	236.50	1	7,785	0.01%
2024/03/20	0	240.00	0	0.00	238.50	0	7,913	0.00%
2024/03/19	0	240.50	0	0.00	239.50	0	7,963	0.00%
2024/03/18	6	243.83	4	243.22	244.50	2	7,934	0.02%
2024/03/15	2	234.50	2	235.50	234.00	0	7,914	0.00%
2024/03/14	0.1	234.33	12.3	233.81	235.50	-12.2	7,900	-0.15%
2024/03/13	2	230.75	4	234.38	230.50	-2	7,846	-0.03%
2024/03/12	6.1	236.00	6	236.83	236.00	0.1	7,793	0.00%
2024/03/11	0	0.00	1	225.00	229.50	-1	7,722	-0.01%
2024/03/08	9	227.66	3.5	220.99	222.50	5.6	7,635	0.07%
2024/03/07	2	236.50	1	240.00	240.00	1	7,314	0.01%
2024/03/05	5	243.30	3	242.67	241.00	2	7,259	0.03%
2024/03/04	7.1	251.32	17.3	252.87	246.50	-10.2	7,191	-0.14%
2024/03/01	4	245.13	6.6	248.24	253.00	-2.6	7,109	-0.04%
2024/02/29	14	243.04	6.1	240.98	246.00	7.9	6,948	0.11%
2024/02/27	1	229.50	7	228.93	230.00	-6	6,664	-0.09%
2024/02/26	7	225.07	10	224.95	223.50	-3	6,590	-0.05%
2024/02/23	2	232.00	4	233.50	231.50	-2	6,505	-0.03%
2024/02/22	2	230.50	7	230.29	233.00	-5	6,498	-0.08%
2024/02/21	2.1	232.19	2	231.00	232.00	0.1	6,489	0.00%
2024/02/20	1.1	225.96	3	226.00	228.50	-1.9	6,446	-0.03%
2024/02/19	1	226.00	11	223.86	223.00	-10	6,536	-0.15%
2024/02/16	5.5	229.45	8	228.50	226.00	-2.5	6,577	-0.04%
2024/02/15	8	225.63	17.4	227.76	229.00	-9.4	6,481	-0.15%
2024/02/05	0	0.00	1	213.00	217.00	-1	6,278	-0.02%
2024/02/02	25	215.50	1	213.00	214.00	24	6,223	0.39%
2024/02/01	27	213.81	2	215.00	213.50	25	6,168	0.41%
2024/01/31	20.1	213.71	6	211.50	208.00	14.1	6,050	0.23%
2024/01/30	3	211.17	1	212.00	212.00	2	5,985	0.03%
2024/01/29	6	214.00	7	214.21	216.00	-1	5,987	-0.02%
2024/01/26	18	213.03	66	215.73	217.00	-48	5,799	-0.83%
2024/01/25	5	200.00	9	199.56	200.50	-4	5,280	-0.08%
2024/01/24	2	196.00	6	197.42	193.50	-4	5,127	-0.08%
2024/01/23	0	0.00	14.6	192.07	195.50	-14.6	5,071	-0.29%
2024/01/22	0	188.00	0	0.00	187.50	0	4,994	0.00%
2024/01/19	2	189.25	1.3	188.12	187.00	0.7	4,987	0.01%
2024/01/18	0	0.00	1	185.50	185.00	-1	4,944	-0.02%
2024/01/17	2	180.75	0	0.00	182.50	2	4,926	0.04%
2024/01/16	2	184.00	3	186.00	186.00	-1	4,946	-0.02%
2024/01/15	2	186.25	0	0.00	187.00	2	5,088	0.04%
2024/01/12	1	186.50	2	189.00	187.50	-1	5,205	-0.02%
2024/01/11	3	186.83	0	0.00	187.00	3	5,273	0.06%
2024/01/10	7.1	185.14	4	186.25	187.00	3.1	5,293	0.06%
2024/01/09	1	193.50	2	195.00	190.00	-1	5,268	-0.02%
2024/01/08	3.1	196.30	12	194.83	192.00	-9	5,267	-0.17%
2024/01/04	1	187.00	1.1	187.56	188.00	-0.1	5,308	0.00%
2024/01/03	15	192.17	2	190.00	189.50	13	5,427	0.24%
2024/01/02	2	195.25	1	194.00	195.00	1	5,495	0.02%
2023/12/29	3	197.17	5	197.10	197.00	-2	5,531	-0.04%
2023/12/28	5.1	201.58	6	200.83	201.50	-1	5,510	-0.02%
2023/12/27	8	200.19	16.6	202.03	203.00	-8.6	5,510	-0.16%
2023/12/26	5	193.90	3	193.67	193.50	2	5,340	0.04%
2023/12/25	3.1	198.95	1	198.50	197.00	2.1	5,297	0.04%
2023/12/22	7.1	196.72	15	193.71	197.00	-8	5,205	-0.15%
2023/12/21	1	181.50	2	182.00	182.00	-1	4,892	-0.02%
2023/12/20	1	180.50	0.3	180.00	181.00	0.8	4,888	0.02%
2023/12/19	0	178.00	0	0.00	177.00	0	4,911	0.00%
2023/12/18	1	178.01	0	0.00	178.50	1	4,963	0.02%
2023/12/15	0	0.00	1	182.50	180.00	-1	5,028	-0.02%
2023/12/14	0	0.00	17.1	179.77	181.00	-17.1	4,950	-0.35%
2023/12/12	2	175.50	0	0.00	174.50	2	4,944	0.04%
2023/12/11	9	176.44	1	177.50	176.00	8	4,983	0.16%
2023/12/08	5	181.50	0	0.00	178.50	5	5,027	0.10%
2023/12/06	1	177.00	4	177.75	178.00	-3	5,273	-0.06%
2023/12/05	0.3	179.50	0.7	179.79	179.00	-0.4	5,321	-0.01%
2023/12/04	1	182.00	2	182.00	181.00	-1	5,328	-0.02%
2023/12/01	11	181.14	5	183.30	180.50	6	5,345	0.11%
2023/11/30	1	180.00	4	181.38	183.00	-3	5,332	-0.06%
2023/11/29	0	179.00	1.2	177.64	178.50	-1.2	5,283	-0.02%
2023/11/28	1	174.00	1	174.50	175.50	0	5,343	0.00%
2023/11/24	1	175.50	0	0.00	175.50	1	5,422	0.02%
2023/11/22	1	177.00	0	0.00	177.50	1	5,418	0.02%
2023/11/21	1	176.50	0	0.00	176.00	1	5,460	0.02%
2023/11/20	3	177.50	0	0.00	177.50	3	5,505	0.05%
2023/11/17	0	0.00	1	179.50	181.00	-1	5,543	-0.02%
2023/11/16	4	176.39	1	179.00	180.50	3	5,583	0.05%
2023/11/15	0.1	179.00	18	179.36	180.00	-17.9	5,481	-0.33%
2023/11/14	0	0.00	15	176.00	175.00	-15	5,551	-0.27%
2023/11/10	0	0.00	5.2	174.49	173.50	-5.2	6,445	-0.08%
2023/11/09	0	0.00	1	168.00	172.50	-1	6,645	-0.02%
2023/11/08	0.2	170.50	1	170.00	171.00	-0.8	6,735	-0.01%
2023/11/07	5.6	169.02	0	0.00	168.50	5.6	6,755	0.08%
2023/11/06	4.1	176.48	3	177.50	173.00	1.1	6,738	0.02%
2023/11/03	1	173.50	1	173.00	173.50	0	6,673	0.00%
2023/11/02	3	172.50	0	0.00	172.00	3	6,707	0.04%
2023/11/01	1	169.00	0	0.00	169.00	1	6,822	0.01%
2023/10/31	0.1	168.00	1	168.50	168.00	-0.9	6,916	-0.01%
2023/10/30	0	0.00	0.2	169.17	169.00	-0.2	7,005	0.00%
2023/10/27	0.1	170.00	1	169.00	169.50	-0.9	7,071	-0.01%
2023/10/26	9.4	168.67	2	169.00	167.00	7.4	7,216	0.10%
2023/10/25	1	173.00	1	172.00	173.00	0	7,299	0.00%
2023/10/24	5.4	167.32	3	168.50	170.00	2.4	7,342	0.03%
2023/10/23	18.1	169.35	1	168.00	168.00	17.1	7,307	0.23%
2023/10/20	11	173.27	2	174.00	173.00	9	7,205	0.12%
2023/10/19	0	0.00	1	178.00	178.50	-1	7,130	-0.01%
2023/10/17	1	180.50	0	0.00	178.50	1	7,183	0.01%
2023/10/16	2	180.50	0	0.00	179.00	2	7,225	0.03%
2023/10/13	0.1	184.00	0	0.00	183.50	0.1	7,266	0.00%
2023/10/12	1	185.50	4	182.88	185.00	-3	7,245	-0.04%
2023/10/11	3	178.83	3	180.67	181.00	0	7,233	0.00%
2023/10/06	3	185.67	4	185.88	182.00	-1	7,202	-0.01%
2023/10/05	0	0.00	1.5	183.22	182.50	-1.5	7,158	-0.02%
2023/10/03	1	180.00	0	0.00	179.50	1	7,188	0.01%
2023/10/02	0	0.00	1	183.95	181.50	-1	7,202	-0.01%
2023/09/28	0	0.00	3	179.50	179.50	-3	7,258	-0.04%
2023/09/27	0	0.00	1	179.50	178.50	-1	7,294	-0.01%
2023/09/26	6	178.50	0	0.00	177.50	6	7,325	0.08%
2023/09/25	0	0.00	1	184.00	182.00	-1	7,373	-0.01%
2023/09/21	3	180.50	1	182.00	178.00	2	7,579	0.03%
2023/09/20	4	180.00	1	184.00	180.00	3	7,664	0.04%
2023/09/19	1	182.00	10	183.05	181.00	-9	7,767	-0.12%
2023/09/18	3	178.17	0	0.00	178.50	3	8,282	0.04%
2023/09/15	2	180.00	0	0.00	180.00	2	8,323	0.02%
2023/09/14	2	181.50	5	181.60	182.50	-3	8,376	-0.04%
2023/09/13	1	174.00	2.3	175.56	174.00	-1.3	8,346	-0.02%
2023/09/12	10.2	173.16	0	0.00	172.00	10.2	8,365	0.12%
2023/09/11	4	178.75	2	179.50	178.50	2	8,287	0.02%
2023/09/08	5.6	179.11	0	0.00	179.50	5.6	8,389	0.07%
2023/09/07	0	0.00	1	186.00	183.50	-1	8,546	-0.01%
2023/09/05	0	0.00	1	186.00	185.00	-1	8,865	-0.01%
2023/09/04	3.1	184.90	0	0.00	184.00	3.1	8,982	0.03%
2023/09/01	1	188.50	5	184.50	188.00	-4	9,011	-0.04%
2023/08/31	2.1	181.52	2	183.00	182.50	0.1	9,077	0.00%
2023/08/30	9	182.67	4	183.88	182.50	5	9,211	0.05%
2023/08/29	0	0.00	1	184.00	184.50	-1	9,456	-0.01%
2023/08/28	0	181.50	1	182.50	181.50	-1	9,482	-0.01%
2023/08/25	5.1	181.41	1	183.00	181.00	4.1	9,562	0.04%
2023/08/24	3	184.83	2	185.50	185.00	1	9,619	0.01%
2023/08/23	3	180.00	0	0.00	180.00	3	9,749	0.03%
2023/08/22	2	181.50	1.2	182.08	181.00	0.8	9,975	0.01%
2023/08/21	3.2	180.16	2	182.75	179.50	1.2	9,991	0.01%
2023/08/18	3.1	180.36	0	182.00	181.00	3	10,044	0.03%
2023/08/17	18.2	178.65	35	179.63	183.50	-16.8	9,996	-0.17%
2023/08/16	7.3	194.08	0	0.00	191.00	7.3	9,513	0.08%
2023/08/15	4	203.00	3	208.33	202.50	1	9,446	0.01%
2023/08/14	15	203.23	20.4	201.97	201.00	-5.4	9,624	-0.06%
2023/08/11	13.2	203.74	0	0.00	204.50	13.2	9,901	0.13%
2023/08/10	4.3	210.48	0	0.00	208.50	4.3	10,024	0.04%
2023/08/09	3	220.04	2	220.50	218.00	1	9,974	0.01%
2023/08/08	3	226.67	2	226.25	225.50	1	10,000	0.01%
2023/08/07	5	217.50	16	224.50	228.00	-11	9,996	-0.11%
2023/08/04	2.1	217.75	2	217.00	217.50	0.1	9,939	0.00%
2023/08/02	5	222.50	0.5	221.50	220.50	4.5	9,958	0.05%
2023/08/01	7.1	223.94	7	226.00	222.50	0.1	10,227	0.00%
2023/07/31	2.1	224.09	4.1	227.18	225.00	-2	10,323	-0.02%
2023/07/28	1	221.50	1	218.50	221.50	0	10,400	0.00%
2023/07/27	0.1	211.25	0	0.00	213.00	0.1	10,711	0.00%
2023/07/26	1.1	209.53	0	0.00	208.50	1.1	11,395	0.01%
2023/07/25	0.1	208.75	0	0.00	208.00	0.1	11,620	0.00%
2023/07/24	1.1	209.02	0.5	208.50	208.50	0.6	11,671	0.01%
2023/07/21	1.1	214.06	1	215.50	215.00	0.1	11,738	0.00%
2023/07/20	0.2	216.00	0	0.00	213.00	0.2	11,800	0.00%
2023/07/19	0.1	224.00	0	0.00	219.00	0.1	11,899	0.00%
2023/07/17	0.1	220.00	1	221.50	218.50	-1	12,170	-0.01%
2023/07/14	2.1	222.19	1	219.00	220.50	1.1	12,292	0.01%
2023/07/13	2	225.50	2	222.50	221.00	0	12,382	0.00%
2023/07/12	2	221.00	1.1	220.73	221.50	0.9	12,447	0.01%
2023/07/11	2	218.50	3	219.17	222.00	-1	12,582	-0.01%
2023/07/10	1	213.00	1	215.00	212.00	0	12,593	0.00%
2023/07/07	4.1	213.60	4	213.27	212.50	0	12,723	0.00%
2023/07/06	3.1	217.68	1	221.00	216.50	2.1	12,802	0.02%
2023/07/05	3	227.00	1	228.50	223.50	2	13,110	0.02%
2023/07/04	5	224.70	5	225.00	224.50	0	13,391	0.00%
2023/07/03	2	224.75	4	225.88	224.50	-2	13,818	-0.01%
2023/06/30	2	220.00	3	219.67	225.00	-1	13,825	-0.01%
2023/06/29	1	216.00	1.2	217.70	220.50	-0.2	13,824	0.00%
2023/06/28	2.1	211.95	2	215.25	215.00	0.1	13,779	0.00%
2023/06/27	6.1	213.25	1	211.50	211.50	5.1	13,714	0.04%
2023/06/26	19.2	203.98	10	206.85	207.50	9.1	13,656	0.07%
2023/06/21	2	223.00	1	222.00	222.00	1	13,254	0.01%
2023/06/20	4	222.75	1	227.00	227.00	3	13,325	0.02%
2023/06/19	5	228.50	8	228.56	227.50	-3	13,442	-0.02%
2023/06/16	7	232.14	7	231.93	228.50	0	13,454	0.00%
2023/06/15	6	231.67	6	237.08	231.00	0	13,434	0.00%
2023/06/14	5.3	234.57	4	236.50	235.00	1.3	13,455	0.01%
2023/06/13	4.1	235.95	5	237.40	241.00	-0.9	13,480	-0.01%
2023/06/12	9	227.78	7	229.07	226.50	2	13,457	0.01%
2023/06/09	5.2	226.64	10	224.85	227.00	-4.9	13,641	-0.04%
2023/06/08	3	220.83	0	217.38	216.00	3	13,800	0.02%
2023/06/07	12	224.67	17	224.68	226.50	-5	14,437	-0.03%
2023/06/06	12	222.96	13.3	223.81	224.50	-1.3	14,667	-0.01%
2023/06/05	10.3	218.10	15.3	220.68	222.50	-5	14,787	-0.03%
2023/06/02	9	218.11	35	215.39	218.00	-26	14,948	-0.17%
2023/06/01	9	209.00	2	207.75	209.00	7	15,102	0.05%
2023/05/31	4	208.13	2	208.50	207.00	2	15,223	0.01%
2023/05/30	12	207.17	3.1	205.38	205.50	8.9	15,284	0.06%
2023/05/29	12	210.90	55.3	209.34	205.00	-43.3	15,377	-0.28%
2023/05/26	15.2	206.41	19.3	209.06	211.00	-4.2	15,672	-0.03%
2023/05/25	11	200.05	12	203.08	204.00	-1	15,576	-0.01%
2023/05/24	15	202.50	8.2	203.05	203.50	6.8	15,794	0.04%
2023/05/23	4	196.28	10	199.80	200.50	-6	15,994	-0.04%
2023/05/22	0	198.50	1.3	198.92	196.00	-1.3	16,029	-0.01%
2023/05/19	9.3	198.77	52	193.50	198.00	-42.7	16,148	-0.26%
2023/05/18	59	199.20	4.3	199.38	198.50	54.7	16,664	0.33%
2023/05/17	4.9	203.57	15.1	204.37	204.00	-10.2	16,424	-0.06%
2023/05/16	0.3	195.83	24	195.17	198.00	-23.8	16,328	-0.15%
2023/05/15	10	190.00	13.1	191.50	191.00	-3.1	16,291	-0.02%
2023/05/12	4	188.13	4	192.00	193.00	0	16,487	0.00%
2023/05/11	19	190.11	0	0.00	189.00	19	16,727	0.11%
2023/05/10	10	191.50	10	189.90	191.00	0	16,947	0.00%
2023/05/09	0	192.50	2	192.50	192.00	-2	17,073	-0.01%
2023/05/08	20	194.78	50	196.28	192.50	-30	17,251	-0.17%
2023/05/05	3.1	198.69	6.1	199.05	198.00	-3	17,369	-0.02%
2023/05/04	6	196.59	33	197.97	196.50	-27	18,012	-0.15%
2023/05/03	4	197.75	5	201.00	197.00	-1	18,098	-0.01%
2023/05/02	26.1	188.64	37	192.27	197.50	-10.9	17,881	-0.06%
2023/04/28	0	0.00	26.4	190.50	190.50	-26.4	17,603	-0.15%
2023/04/27	15	176.60	20.2	174.39	173.50	-5.2	17,597	-0.03%
2023/04/26	6	171.00	9	173.17	175.50	-3	17,774	-0.02%
2023/04/25	17.1	173.11	11	171.68	170.00	6.1	17,824	0.03%
2023/04/24	3	174.67	5	176.10	173.50	-2	17,950	-0.01%
2023/04/21	13	171.65	22	172.36	172.00	-9	17,974	-0.05%
2023/04/20	6.2	170.06	0	0.00	167.00	6.2	18,203	0.03%
2023/04/19	14.2	170.37	13	171.38	171.00	1.2	18,613	0.01%
2023/04/18	4.3	170.99	6	170.75	171.50	-1.8	18,811	-0.01%
2023/04/17	5.1	172.80	3.1	172.02	172.00	2.1	19,005	0.01%
2023/04/14	3.1	172.82	1	172.00	173.50	2.1	19,254	0.01%
2023/04/13	6	174.58	5	176.00	173.50	1	19,349	0.01%
2023/04/12	7	175.50	3.4	174.32	175.00	3.7	19,500	0.02%
2023/04/11	5	178.50	5	178.50	178.50	0	19,579	0.00%
2023/04/10	2	180.00	6	179.42	178.00	-4	19,623	-0.02%
2023/04/07	13.1	170.42	8	171.13	172.00	5.1	19,333	0.03%
2023/04/06	21.5	177.07	5.1	178.47	171.00	16.4	19,087	0.09%
2023/03/31	6	185.00	10	184.50	184.50	-4	18,757	-0.02%
2023/03/30	2.1	183.07	2	183.25	184.50	0.1	18,956	0.00%
2023/03/29	0	181.99	0	0.00	179.50	0	18,944	0.00%
2023/03/28	3	183.83	4.1	182.12	182.00	-1.1	19,128	-0.01%
2023/03/27	20	185.50	22	184.00	185.00	-2	19,233	-0.01%
2023/03/24	14	184.11	15	184.03	184.00	-1	19,458	-0.01%
2023/03/23	36	181.89	8	180.81	181.00	28	19,549	0.14%
2023/03/22	47	181.36	6	182.58	182.50	41	20,129	0.20%
2023/03/21	0	0.00	4	178.63	178.50	-4	20,311	-0.02%
2023/03/20	8	177.31	8	177.63	177.00	0	20,573	0.00%
2023/03/17	2.1	176.02	7	177.50	175.50	-5	20,951	-0.02%
2023/03/16	18	173.33	12	174.75	173.50	6	21,229	0.03%
2023/03/15	2.3	177.02	2	178.00	174.00	0.3	21,596	0.00%
2023/03/14	21.1	175.43	14	176.07	174.00	7.1	21,825	0.03%
2023/03/13	12.1	175.72	7.1	176.20	176.00	5.1	21,869	0.02%
2023/03/10	45.4	180.16	5.9	183.13	180.00	39.5	21,694	0.18%
2023/03/09	6	202.25	7	203.00	199.50	-1	21,317	0.00%
2023/03/08	6	200.17	0.1	202.50	201.00	5.9	21,404	0.03%
2023/03/07	8	207.13	8	210.06	205.00	0	21,612	0.00%
2023/03/06	21	199.67	36.1	202.74	207.50	-15.1	21,672	-0.07%
2023/03/03	5.1	193.01	12.5	194.22	192.50	-7.4	21,756	-0.03%
2023/03/02	11	194.00	6	194.50	194.50	5	22,171	0.02%
2023/03/01	13.1	193.99	10	195.40	193.00	3.1	22,508	0.01%
2023/02/24	18.1	196.02	8	196.31	194.50	10.1	22,873	0.04%
2023/02/23	9	201.72	6.3	201.98	202.00	2.7	23,262	0.01%
2023/02/22	10.2	205.97	5	207.29	202.00	5.2	24,058	0.02%
2023/02/21	2.1	210.50	9	209.39	210.00	-6.9	24,129	-0.03%
2023/02/20	2	203.00	0	0.00	203.50	2	24,377	0.01%
2023/02/17	5	206.10	6.5	205.19	206.00	-1.5	25,053	-0.01%
2023/02/16	12	203.38	19.4	202.14	206.00	-7.4	25,127	-0.03%
2023/02/15	9.2	191.66	9.1	193.37	191.00	0.1	24,963	0.00%
2023/02/14	6	196.25	7	196.93	194.00	-1	25,384	0.00%
2023/02/13	0	0.00	1	196.00	196.50	-1	25,641	0.00%
2023/02/10	36	196.71	48	194.27	193.00	-12	25,850	-0.05%
2023/02/09	22	197.18	10.1	196.19	196.50	11.9	26,118	0.05%
2023/02/08	8	195.94	8	195.50	193.00	0	26,283	0.00%
2023/02/07	5	191.80	6.2	191.06	193.00	-1.2	26,566	0.00%
2023/02/06	8.2	192.94	11.1	193.58	191.50	-2.9	26,647	-0.01%
2023/02/03	28	192.73	36.7	192.42	190.50	-8.7	26,670	-0.03%
2023/02/02	25.3	187.48	57.2	186.23	190.50	-31.9	26,475	-0.12%
2023/02/01	17	177.71	56	177.84	179.00	-39	26,112	-0.15%
2023/01/31	13.2	173.19	31	173.92	172.50	-17.8	26,147	-0.07%
2023/01/30	51	174.97	17	175.56	173.50	34	26,138	0.13%
2023/01/17	33.4	175.85	20	176.75	176.00	13.4	25,983	0.05%
2023/01/16	27	175.61	58.5	175.35	176.50	-31.5	26,111	-0.12%
2023/01/13	9.2	172.54	9	173.50	173.00	0.2	26,318	0.00%
2023/01/12	88.2	174.20	43	175.14	172.00	45.2	26,425	0.17%
2023/01/11	19	173.97	17	173.53	174.00	2	26,403	0.01%
2023/01/10	37	173.89	55	176.30	173.50	-18	26,451	-0.07%
2023/01/09	58	175.25	44.2	172.97	172.50	13.8	26,265	0.05%
2023/01/06	7.1	170.64	13.2	170.13	172.00	-6.1	26,179	-0.02%
2023/01/05	18.1	168.46	14	167.64	165.00	4.1	26,179	0.02%
2023/01/04	14	171.57	13.4	172.72	170.00	0.6	26,238	0.00%
2023/01/03	6	166.33	12	169.13	170.50	-6	26,247	-0.02%
2022/12/30	8	163.12	6.1	164.00	161.00	2	26,196	0.01%
2022/12/29	15	158.64	16.3	161.00	164.00	-1.2	26,189	0.00%
2022/12/28	7.3	164.50	5	161.20	161.00	2.3	26,216	0.01%
2022/12/27	4	168.75	4	167.50	168.00	0	26,263	0.00%
2022/12/26	6	167.33	5	167.90	166.00	1	26,416	0.00%
2022/12/23	5	165.80	5	167.00	167.00	0	26,662	0.00%
2022/12/22	11.2	165.13	9	167.89	169.50	2.2	26,847	0.01%
2022/12/21	7.5	165.54	6	164.00	164.00	1.5	26,905	0.01%
2022/12/20	21.2	168.59	17	167.59	164.00	4.2	26,953	0.02%
2022/12/19	8.1	168.94	7	170.14	169.50	1.1	27,091	0.00%
2022/12/16	26.1	171.04	6	170.50	168.00	20.1	27,192	0.07%
2022/12/15	14	177.18	11	178.05	177.00	3	27,037	0.01%
2022/12/14	29.2	173.84	28	174.75	178.50	1.2	26,864	0.00%
2022/12/13	20	169.50	17	166.26	165.00	3	26,294	0.01%
2022/12/12	7	168.86	8	169.69	171.00	-1	26,022	0.00%
2022/12/09	15	169.70	17.3	171.31	170.00	-2.3	25,876	-0.01%
2022/12/08	26.4	172.49	18.1	169.41	169.50	8.3	25,677	0.03%
2022/12/07	18.2	175.87	10	173.85	172.00	8.2	25,533	0.03%
2022/12/06	8.1	186.07	11.5	184.41	181.50	-3.4	25,368	-0.01%
2022/12/05	5	183.50	19.2	185.45	186.00	-14.2	25,288	-0.06%
2022/12/02	5	178.30	7	179.50	181.00	-2	25,249	-0.01%
2022/12/01	33.1	179.86	39	180.96	177.50	-5.9	25,343	-0.02%
2022/11/30	6	176.00	6	176.58	181.00	0	25,232	0.00%
2022/11/29	25	180.20	13	180.77	177.00	12	25,069	0.05%
2022/11/28	14	180.68	19.1	181.30	184.00	-5.1	24,844	-0.02%
2022/11/25	48.4	179.04	32	179.14	177.50	16.4	24,664	0.07%
2022/11/24	31.1	175.17	27	175.98	178.00	4.1	24,408	0.02%
2022/11/23	9	166.56	15	167.07	169.00	-6	24,076	-0.02%
2022/11/22	21.1	165.41	19	166.26	163.50	2.1	23,799	0.01%
2022/11/21	27	164.35	10.1	164.26	164.00	16.9	23,469	0.07%
2022/11/18	31.7	174.83	10	177.25	170.00	21.7	22,849	0.09%
2022/11/17	26	187.62	37.1	186.22	188.50	-11.1	22,015	-0.05%
2022/11/16	4	178.38	6.1	180.72	182.50	-2.1	21,904	-0.01%
2022/11/15	30.3	182.38	13	180.85	178.50	17.3	21,782	0.08%
2022/11/14	6.2	191.22	6	192.42	193.50	0.2	21,755	0.00%
2022/11/11	14	190.82	18	189.92	189.50	-4	22,085	-0.02%
2022/11/10	25.1	190.61	20	187.80	185.00	5.1	21,815	0.02%
2022/11/09	34	199.69	32	196.44	195.00	2	21,644	0.01%
2022/11/08	25	208.90	14	207.11	203.00	11	21,457	0.05%
2022/11/07	22.1	210.32	17	210.53	208.00	5.1	21,297	0.02%
2022/11/04	19	211.71	10	212.00	217.00	9	20,999	0.04%
2022/11/03	18	207.78	18	208.92	212.50	0	20,765	0.00%
2022/11/02	3	197.33	3	201.50	200.50	0	20,781	0.00%
2022/11/01	8.1	203.06	8	201.75	202.00	0.1	20,920	0.00%
2022/10/31	10.1	207.44	6	205.67	205.50	4.1	20,907	0.02%
2022/10/28	14	204.32	19	203.00	207.00	-5	20,928	-0.02%
2022/10/27	11	189.09	18.5	191.92	196.00	-7.5	20,654	-0.04%
2022/10/26	8	181.81	4.1	185.51	186.00	4	20,510	0.02%
2022/10/25	3.1	180.33	5.1	180.95	182.50	-2	20,514	-0.01%
2022/10/24	12	186.08	9	186.94	185.00	3	20,460	0.01%
2022/10/21	28.7	192.56	11	185.91	183.50	17.7	20,432	0.09%
2022/10/20	12	196.21	12	197.13	200.50	0	20,179	0.00%
2022/10/19	6	204.83	5	202.30	201.00	1	20,098	0.00%
2022/10/18	8	205.94	4	206.50	205.00	4	20,078	0.02%
2022/10/17	13	199.27	14	200.50	205.00	-1	20,107	0.00%
2022/10/14	8	210.19	8	210.69	206.50	0	19,989	0.00%
2022/10/13	2	204.25	1	208.50	200.00	1	19,795	0.01%
2022/10/12	9	200.00	3	203.67	207.00	6	19,691	0.03%
2022/10/11	8.1	201.16	3	200.83	201.00	5.1	19,656	0.03%
2022/10/07	0	0.00	1	222.00	221.00	-1	19,904	-0.01%
2022/10/06	7	213.93	6	217.83	218.00	1	20,385	0.00%
2022/10/05	15	221.33	12	219.92	219.00	3	20,750	0.01%
2022/10/04	6	216.25	10	215.65	218.50	-4	21,066	-0.02%
2022/10/03	10.1	207.86	9	208.50	209.00	1.1	21,333	0.00%
2022/09/30	13	208.73	5	209.40	212.00	8	21,793	0.04%
2022/09/29	9.1	207.22	6	207.67	206.50	3.1	22,711	0.01%
2022/09/28	10	208.80	4	207.75	205.50	6	23,035	0.03%
2022/09/27	5	214.80	16	216.94	219.00	-11	23,768	-0.05%
2022/09/26	6	216.43	5	217.20	215.50	1	24,268	0.00%
2022/09/23	10	231.65	5	227.50	227.00	5	24,475	0.02%
2022/09/22	4	231.38	5	238.00	238.50	-1	24,749	0.00%
2022/09/21	6	233.42	6	234.25	234.50	0	24,902	0.00%
2022/09/20	5	236.10	7	235.00	235.50	-2	25,011	-0.01%
2022/09/19	30	233.87	29	233.76	234.00	1	25,194	0.00%
2022/09/16	14	235.57	7	233.00	234.50	7	25,504	0.03%
2022/09/15	12	243.75	9	242.06	240.00	3	26,060	0.01%
2022/09/14	11	242.00	9	242.39	242.50	2	26,125	0.01%
2022/09/13	4	247.13	10.1	246.73	248.50	-6.1	26,249	-0.02%
2022/09/12	4	248.63	4	243.50	237.50	0	26,185	0.00%
2022/09/08	10	234.57	7	237.79	240.50	3	26,324	0.01%
2022/09/07	16	228.72	14	226.96	228.50	2	26,382	0.01%
2022/09/06	23	237.11	17	234.38	232.50	6	26,387	0.02%
2022/09/05	6	241.83	7	245.00	243.00	-1	26,468	0.00%
2022/09/02	11	237.64	16	240.25	242.00	-5	26,588	-0.02%
2022/09/01	15	237.20	16	233.00	233.50	-1	26,784	0.00%
2022/08/31	9	244.06	1	239.50	239.50	8	26,958	0.03%
2022/08/30	9	239.50	12	244.38	247.00	-3	26,980	-0.01%
2022/08/29	16	236.06	10	239.00	240.50	6	27,013	0.02%
2022/08/26	4	242.38	3	243.00	240.00	1	27,221	0.00%
2022/08/25	5	247.30	9	246.11	244.00	-4	27,195	-0.01%
2022/08/24	2	242.25	0	0.00	241.00	2	27,382	0.01%
2022/08/23	8	240.88	4	241.50	243.50	4	27,788	0.01%
2022/08/22	11.1	245.78	7	247.00	243.50	4.1	28,218	0.01%
2022/08/19	20	248.13	14	249.29	241.50	6	28,532	0.02%
2022/08/18	23	228.11	25.1	226.81	238.00	-2.1	28,229	-0.01%
2022/08/17	12	216.92	12	218.17	216.50	0	28,012	0.00%
2022/08/16	5.1	215.95	7.1	215.85	217.00	-2.1	28,013	-0.01%
2022/08/15	13	205.62	26.1	206.51	211.50	-13.1	28,004	-0.05%
2022/08/12	16	195.91	17	197.62	198.00	-1	28,163	0.00%
2022/08/11	15.7	199.93	16	197.31	197.00	-0.3	28,840	0.00%
2022/08/10	17.4	196.45	13	196.77	196.50	4.4	29,292	0.02%
2022/08/09	41	196.49	36	197.04	201.00	5	29,733	0.02%
2022/08/08	7	200.29	9	199.39	205.00	-2	29,733	-0.01%
2022/08/05	8	193.31	13	193.31	195.00	-5	29,821	-0.02%
2022/08/04	8	182.63	12	183.63	188.00	-4	29,883	-0.01%
2022/08/03	13	183.31	5	181.50	181.00	8	30,183	0.03%
2022/08/02	9	184.56	11	185.14	186.00	-2	30,199	-0.01%
2022/08/01	13	191.19	7	190.36	189.50	6	30,270	0.02%
2022/07/29	21	192.71	25	194.14	195.50	-4	30,443	-0.01%
2022/07/28	14	191.32	15	191.73	191.00	-1	30,465	0.00%
2022/07/27	6	183.50	8	184.25	187.00	-2	30,360	-0.01%
2022/07/26	10	187.40	15	187.23	186.50	-5	30,392	-0.02%
2022/07/25	4	188.00	1	189.00	185.50	3	30,679	0.01%
2022/07/22	11	190.68	12	189.88	188.00	-1	30,740	0.00%
2022/07/21	9	185.39	8	185.75	186.00	1	30,751	0.00%
2022/07/20	6	183.50	17	181.53	180.50	-11	30,838	-0.04%
2022/07/19	17	176.74	12	175.54	174.50	5	30,855	0.02%
2022/07/18	28	176.95	21.1	177.32	176.00	7	30,902	0.02%
2022/07/15	22	174.27	21	175.26	176.50	1	30,939	0.00%
2022/07/14	21.1	168.94	35	169.99	175.50	-14	30,749	-0.05%
2022/07/13	17	172.18	18	170.61	166.00	-1	30,353	0.00%
2022/07/12	20	164.43	15	166.03	168.50	5	29,951	0.02%
2022/07/11	12	167.92	12	167.04	166.50	0	29,701	0.00%
2022/07/08	20	169.78	23	170.43	170.50	-3	29,604	-0.01%
2022/07/07	36	161.42	38	162.18	168.00	-2	29,163	-0.01%
2022/07/06	29	160.88	61	161.80	160.50	-32	28,192	-0.11%
2022/07/05	24.3	164.49	17	164.94	162.00	7.3	27,920	0.03%
2022/07/04	11	169.09	21	166.33	170.00	-10	27,225	-0.04%
2022/07/01	22.1	175.47	29	175.52	170.00	-6.9	26,936	-0.03%
2022/06/30	17	199.21	12	190.58	188.50	5	26,824	0.02%
2022/06/29	7	205.29	9	204.89	209.00	-2	26,768	-0.01%
2022/06/28	6	205.92	6	205.25	205.00	0	27,221	0.00%
2022/06/27	12	204.58	16	203.75	204.00	-4	27,511	-0.01%
2022/06/24	49	198.88	5	196.90	196.00	44	27,640	0.16%
2022/06/23	23	196.50	23	196.70	197.00	0	27,833	0.00%
2022/06/22	8.3	191.98	11	191.27	188.50	-2.7	28,270	-0.01%
2022/06/21	30	193.38	61	195.36	199.00	-31	28,926	-0.11%
2022/06/20	12.1	200.53	7	194.71	192.50	5.1	29,007	0.02%
2022/06/17	19.4	196.82	17	197.76	204.50	2.4	29,177	0.01%
2022/06/16	33	209.00	13	203.73	201.00	20	28,823	0.07%
2022/06/15	15	206.03	11	208.36	203.50	4	29,010	0.01%
2022/06/14	18	204.64	57	205.60	211.00	-39	29,119	-0.13%
2022/06/13	34	212.75	15	210.33	208.50	19	28,965	0.07%
2022/06/10	43	213.31	73	212.28	219.00	-30	28,896	-0.10%
2022/06/09	13	208.08	14.2	212.04	212.00	-1.2	28,690	0.00%
2022/06/08	41	204.78	20.5	202.89	206.50	20.5	28,613	0.07%
2022/06/07	14.5	199.48	15	199.40	200.50	-0.5	28,659	0.00%
2022/06/06	16.1	203.15	49	202.55	202.50	-32.9	28,801	-0.11%
2022/06/02	12	210.08	15	209.60	209.00	-3	28,755	-0.01%
2022/06/01	55.1	210.73	37	209.54	209.50	18	28,898	0.06%
2022/05/31	59	208.03	16	204.84	203.00	43	28,582	0.15%
2022/05/30	126	209.76	171	208.09	207.00	-45	28,155	-0.16%	大買/大賣/
2022/05/27	45	203.82	20	204.90	212.50	25	27,660	0.09%
2022/05/26	46	197.13	34	199.37	198.00	12	27,239	0.04%
2022/05/25	45	192.90	47	193.48	195.00	-2	28,257	-0.01%
2022/05/24	20	195.00	28	193.43	191.00	-8	28,262	-0.03%
2022/05/23	70	198.35	112	197.89	194.50	-42	28,328	-0.15%	大賣/
2022/05/20	53	198.75	56	200.29	200.50	-3	28,185	-0.01%
2022/05/19	58	192.15	62	194.31	200.50	-4	27,834	-0.01%
2022/05/18	39	188.87	31	189.02	193.50	8	27,147	0.03%
2022/05/17	43	181.80	33	181.91	186.50	10	26,881	0.04%
2022/05/16	92	176.54	61	175.23	178.50	31	26,522	0.12%
2022/05/13	20	164.78	24	166.00	169.00	-4	26,300	-0.02%
2022/05/12	16	168.88	7	168.43	165.50	9	26,146	0.03%
2022/05/11	29	177.09	35	175.23	173.00	-6	26,127	-0.02%
2022/05/10	7.3	168.83	22.1	169.28	173.00	-14.8	26,129	-0.06%
2022/05/09	12	170.75	12	169.83	170.00	0	26,308	0.00%
2022/05/06	21	166.69	13	170.12	172.50	8	26,350	0.03%
2022/05/05	22	171.43	20	172.53	173.50	2	26,415	0.01%
2022/05/04	10	170.50	2	168.25	167.00	8	26,359	0.03%
2022/05/03	16	171.53	17	171.50	171.50	-1	26,392	0.00%
2022/04/29	6	176.33	21	176.19	174.00	-15	26,523	-0.06%
2022/04/28	16	171.88	16	171.13	169.50	0	26,444	0.00%
2022/04/27	16	169.50	14	173.46	175.00	2	26,567	0.01%
2022/04/26	7	172.86	13	172.88	175.00	-6	26,696	-0.02%
2022/04/25	30	171.43	23	169.74	169.50	7	26,938	0.03%
2022/04/22	19	182.47	15	183.10	180.50	4	26,942	0.01%
2022/04/21	3	185.17	9	185.56	185.00	-6	27,071	-0.02%
2022/04/20	24	184.19	19	182.74	179.00	5	27,297	0.02%
2022/04/19	4	176.13	13	178.62	177.00	-9	27,306	-0.03%
2022/04/18	17	172.35	10	171.35	169.50	7	27,393	0.03%
2022/04/15	22	174.25	20	173.25	170.50	2	27,735	0.01%
2022/04/14	17	175.97	19	177.61	179.50	-2	28,304	-0.01%
2022/04/13	14	171.96	11	172.55	173.00	3	28,427	0.01%
2022/04/12	9	169.17	11	169.82	169.50	-2	28,619	-0.01%
2022/04/11	23	167.52	15	168.00	168.00	8	28,722	0.03%
2022/04/08	29	172.69	30	173.53	174.50	-1	28,998	0.00%
2022/04/07	30.3	172.00	13	170.96	168.00	17.3	28,841	0.06%
2022/04/06	33	176.14	18	176.47	176.50	15	28,591	0.05%
2022/04/01	4	177.38	9	179.72	180.50	-5	28,306	-0.02%
2022/03/31	22	182.95	21.2	184.40	185.00	0.9	28,140	0.00%
2022/03/30	21	179.19	20	179.50	179.50	1	28,215	0.00%
2022/03/29	6	177.67	16	177.66	179.50	-10	27,933	-0.04%
2022/03/28	22	177.95	23	175.85	181.50	-1	27,650	0.00%
2022/03/25	56	176.42	55.4	176.78	177.00	0.6	27,280	0.00%
2022/03/24	32	161.95	47.5	164.57	172.50	-15.5	26,557	-0.06%
2022/03/23	17	154.91	29.1	156.03	157.00	-12.1	25,865	-0.05%
2022/03/22	8	149.75	30	149.34	153.00	-22	26,108	-0.08%
2022/03/21	3	144.67	12	144.75	144.50	-9	25,879	-0.03%
2022/03/18	6	143.50	8	144.38	145.50	-2	26,077	-0.01%
2022/03/17	14	138.89	14	137.89	140.00	0	25,941	0.00%
2022/03/16	10	129.80	10	130.25	130.00	0	25,870	0.00%
2022/03/15	10.4	128.93	3	129.00	126.50	7.4	26,235	0.03%
2022/03/14	6	131.92	15	134.30	136.00	-9	26,500	-0.03%
2022/03/11	7	128.79	10	130.80	132.00	-3	26,591	-0.01%
2022/03/10	35	134.00	18	132.31	131.00	17	26,570	0.06%
2022/03/09	15	131.97	13	131.54	134.50	2	26,616	0.01%
2022/03/08	12	136.33	8	134.81	130.00	4	26,447	0.02%
2022/03/07	9.1	138.55	0	0.00	138.00	9.1	26,398	0.03%
2022/03/04	2	144.25	1	149.00	147.00	1	26,573	0.00%
2022/03/03	2	147.00	6	147.42	146.50	-4	26,961	-0.01%
2022/03/02	11	146.64	8	148.00	146.50	3	27,141	0.01%
2022/03/01	14	150.25	14	149.64	150.00	0	27,201	0.00%
2022/02/25	3	151.83	7	151.14	147.50	-4	27,962	-0.01%
2022/02/24	12	150.29	13	151.42	147.00	-1	26,920	0.00%
2022/02/23	17.1	151.91	16	151.94	152.50	1.1	27,583	0.00%
2022/02/22	14.6	147.39	9	145.33	146.00	5.6	28,880	0.02%
2022/02/21	16	147.91	20	148.88	149.00	-4	28,897	-0.01%
2022/02/18	3.5	146.14	0.1	147.50	146.00	3.5	28,964	0.01%
2022/02/17	15.4	146.28	17	144.41	146.00	-1.6	28,875	-0.01%
2022/02/16	8	140.31	7	141.43	140.50	1	28,656	0.00%
2022/02/15	16.1	141.62	11	140.86	138.00	5.1	28,612	0.02%
2022/02/14	23	142.35	13	141.35	141.50	10	28,361	0.04%
2022/02/11	8.1	148.32	11	148.82	148.50	-2.9	28,145	-0.01%
2022/02/10	37	159.09	25	156.32	152.00	12	28,105	0.04%
2022/02/09	17.1	156.67	23	157.70	156.50	-5.9	27,722	-0.02%
2022/02/08	12	155.50	5	154.70	154.00	7	27,684	0.03%
2022/02/07	12.5	154.50	16	154.09	157.50	-3.5	27,610	-0.01%
2022/01/26	24	147.08	19	148.55	146.50	5	27,338	0.02%
2022/01/25	19	151.00	18.2	152.02	147.50	0.9	27,662	0.00%
2022/01/24	4	150.63	5	152.10	154.50	-1	27,855	0.00%
2022/01/21	6	153.58	10	154.30	153.00	-4	27,721	-0.01%
2022/01/20	19	156.95	15	155.50	155.50	4	27,787	0.01%
2022/01/19	11	157.05	13.2	158.77	160.00	-2.2	27,546	-0.01%
2022/01/18	14.2	156.18	28.2	155.47	157.50	-14	27,586	-0.05%
2022/01/17	19	150.11	13.1	150.97	153.00	5.9	27,342	0.02%
2022/01/14	15.1	143.11	18.2	144.40	149.50	-3.1	27,570	-0.01%
2022/01/13	10.3	139.99	21.4	141.66	145.50	-11.1	27,268	-0.04%
2022/01/12	19.4	147.14	14	144.75	146.00	5.4	26,742	0.02%
2022/01/11	21	149.81	21	149.95	148.00	0	26,472	0.00%
2022/01/10	13	147.46	7	148.57	147.00	6	26,245	0.02%
2022/01/07	60.2	156.74	44.2	155.48	150.00	16	25,915	0.06%
2022/01/06	53	151.88	64	152.84	158.50	-11	25,141	-0.04%
2022/01/05	23.3	156.79	29.2	155.55	152.00	-6	24,830	-0.02%
2022/01/04	24.2	155.96	19	156.32	156.50	5.2	24,805	0.02%
2022/01/03	38	157.63	27	157.26	155.00	11	24,513	0.04%
2021/12/30	4.2	145.74	11	148.09	151.00	-6.8	23,918	-0.03%
2021/12/29	4	147.63	18	146.69	146.00	-14	23,910	-0.06%
2021/12/28	23	148.43	6	148.75	148.50	17	24,017	0.07%
2021/12/27	23	148.24	22	148.30	146.50	1	23,982	0.00%
2021/12/24	48.1	149.46	36	148.40	148.00	12.1	23,720	0.05%
2021/12/23	7	141.79	9.2	142.11	142.50	-2.2	22,952	-0.01%
2021/12/22	2	136.50	2	138.25	138.00	0	23,031	0.00%
2021/12/21	6	135.58	7	136.43	136.50	-1	23,073	0.00%
2021/12/20	25.2	138.61	16	134.19	134.00	9.2	23,026	0.04%
2021/12/17	8	141.19	5	143.40	143.00	3	23,008	0.01%
2021/12/16	15	141.90	16.6	141.93	143.00	-1.6	22,816	-0.01%
2021/12/15	3	133.00	3	135.00	135.00	0	22,129	0.00%
2021/12/14	18	133.75	20.1	134.45	135.00	-2.1	21,914	-0.01%
2021/12/13	17.9	137.60	15	135.53	135.00	2.9	21,607	0.01%
2021/12/10	16	132.69	20	134.65	136.00	-4	21,243	-0.02%
2021/12/09	14	135.29	9	134.33	131.50	5	20,944	0.02%
2021/12/08	29	130.79	14.1	130.42	133.00	14.9	20,495	0.07%
2021/12/07	13	124.23	17.1	126.36	129.00	-4.1	20,086	-0.02%
2021/12/06	6	121.25	5	121.40	123.00	1	19,850	0.01%
2021/12/03	7	122.93	12.1	124.21	127.00	-5.1	19,809	-0.03%
2021/12/02	10	121.05	12	120.13	118.00	-2	19,497	-0.01%
2021/12/01	14	120.93	7	120.29	122.00	7	19,303	0.04%
2021/11/30	13	124.77	16	125.81	125.50	-3	19,069	-0.02%
2021/11/29	9	119.88	13	120.77	123.00	-4	18,690	-0.02%
2021/11/26	12.1	119.73	11.2	116.87	116.50	1	18,253	0.01%
2021/11/25	8.1	122.77	8	122.38	124.00	0.1	18,128	0.00%
2021/11/24	15	125.17	13	125.27	121.50	2	18,025	0.01%
2021/11/23	9	121.11	9.4	119.73	122.00	-0.4	17,380	0.00%
2021/11/22	39.1	119.21	28	119.61	121.00	11.1	17,102	0.06%
2021/11/19	35	112.43	54.2	115.92	117.00	-19.2	16,077	-0.12%
2021/11/18	4	103.63	4	106.25	106.50	0	14,565	0.00%
2021/11/17	8.1	94.69	16	95.46	97.00	-7.9	14,477	-0.05%
2021/11/16	12	93.60	22.3	93.41	93.00	-10.3	14,555	-0.07%
2021/11/15	6	93.78	7	93.23	92.90	-1	14,594	-0.01%
2021/11/12	10	94.46	18.1	93.63	94.00	-8.1	14,618	-0.06%
2021/11/11	5	90.38	9	92.22	91.30	-4	14,472	-0.03%
2021/11/10	3	90.46	0	0.00	90.40	3	14,615	0.02%
2021/11/09	5	92.28	5.1	92.87	90.40	-0.1	14,599	0.00%
2021/11/08	8.1	88.79	4.3	89.54	88.30	3.8	14,387	0.03%
2021/11/05	4	91.20	6.6	89.70	93.40	-2.6	14,490	-0.02%
2021/11/04	9	91.89	4	93.20	90.60	5	14,242	0.04%
2021/11/03	15	93.21	13	93.29	93.70	2	14,336	0.01%
2021/11/02	11	95.85	12	95.85	93.10	-1	14,258	-0.01%
2021/11/01	21	95.61	26	95.38	95.60	-5	13,772	-0.04%
2021/10/29	10	91.57	11	91.71	91.90	-1	13,483	-0.01%
2021/10/28	10	90.71	17	90.64	90.90	-7	13,464	-0.05%
2021/10/27	1	87.80	10	87.79	88.20	-9	13,179	-0.07%
2021/10/26	10	90.47	8.2	90.17	88.30	1.9	13,181	0.01%
2021/10/25	14	86.87	11	86.06	87.10	3	12,835	0.02%
2021/10/22	8	85.59	17.6	84.29	86.60	-9.6	12,899	-0.07%
2021/10/21	2	81.90	2	81.95	81.10	0	12,593	0.00%
2021/10/20	8	81.01	9	81.77	81.10	-1	12,804	-0.01%
2021/10/19	2	81.85	10	81.89	82.00	-8	12,849	-0.06%
2021/10/18	14	79.09	11	79.32	80.50	3	12,887	0.02%
2021/10/15	6	78.90	17	77.48	79.00	-11	13,101	-0.08%
2021/10/14	15	76.20	13	76.28	74.50	2	13,458	0.01%
2021/10/13	7	77.80	6	77.70	77.30	1	13,687	0.01%
2021/10/12	5	78.74	22	78.78	78.90	-17	13,570	-0.13%
2021/10/08	8	73.30	9	74.08	74.00	-1	13,284	-0.01%
2021/10/06	4	71.68	6	71.98	70.70	-2	13,536	-0.01%
2021/10/05	7.2	66.00	12	65.26	70.60	-4.9	13,501	-0.04%
2021/10/04	18	70.33	1	70.00	69.00	17	13,401	0.13%
2021/10/01	7	73.56	0	0.00	72.50	7	13,377	0.05%
2021/09/30	7.7	73.86	4	73.83	73.80	3.7	13,553	0.03%
2021/09/29	14.2	74.24	6	75.23	73.10	8.2	13,839	0.06%
2021/09/28	7.6	79.72	1	79.50	78.70	6.6	13,692	0.05%
2021/09/27	9	81.80	1	83.00	82.40	8	13,539	0.06%
2021/09/24	10	81.96	11.2	81.63	82.50	-1.2	13,495	-0.01%
2021/09/23	1	77.00	1	78.79	78.80	0	13,274	0.00%
2021/09/22	2	75.55	0	0.00	75.70	2	13,293	0.02%
2021/09/17	35	76.28	0	0.00	75.70	35	13,406	0.26%
2021/09/16	0.2	76.20	0	0.00	76.50	0.2	13,475	0.00%
2021/09/15	10	76.17	15	76.20	76.20	-5	13,604	-0.04%
2021/09/14	2	78.25	20	78.05	78.10	-18	13,889	-0.13%
2021/09/13	1	79.80	16	79.27	77.50	-15	14,245	-0.11%
2021/09/10	3	78.60	12	78.79	78.90	-9	14,266	-0.06%
2021/09/08	0	0.00	12	76.91	76.30	-12	14,439	-0.08%
2021/09/07	0.1	74.13	1.7	74.12	75.20	-1.6	14,533	-0.01%
2021/09/06	0.2	75.50	0	0.00	75.20	0.2	14,779	0.00%
2021/09/03	2.1	75.66	1.3	75.74	75.80	0.8	14,783	0.01%
2021/09/02	6.3	76.15	6	78.80	75.80	0.3	14,745	0.00%
2021/09/01	20	78.71	13	78.73	78.50	7	14,701	0.05%
2021/08/31	19.5	78.20	8	78.30	78.30	11.5	14,683	0.08%
2021/08/30	18.3	81.15	17.1	81.20	80.50	1.2	14,568	0.01%
2021/08/27	8.2	82.13	10	82.32	82.40	-1.8	14,439	-0.01%
2021/08/26	29	79.24	13	79.08	80.30	16	14,087	0.11%
2021/08/25	2	76.35	5	76.40	77.00	-3	14,095	-0.02%
2021/08/24	9	75.92	11	75.65	76.00	-2	14,144	-0.01%
2021/08/23	6	77.38	10	77.35	77.50	-4	14,026	-0.03%
2021/08/20	4	76.85	0	0.00	77.20	4	13,897	0.03%
2021/08/19	4.1	76.56	5	75.32	73.00	-0.9	13,602	-0.01%
2021/08/18	2	74.30	8	74.10	77.10	-6	13,620	-0.04%
2021/08/17	1	74.90	1	73.00	71.70	0	13,630	0.00%
2021/08/16	3	73.33	18	74.46	76.20	-15	13,559	-0.11%
2021/08/13	18	78.28	44	76.90	76.00	-26	13,425	-0.19%
2021/08/12	7.1	77.96	2	78.40	78.80	5.1	13,651	0.04%
2021/08/11	56	77.88	21	77.90	77.20	35	13,660	0.26%
2021/08/10	0	0.00	4	81.50	82.80	-4	13,480	-0.03%
2021/08/09	5.1	82.23	25	86.16	80.90	-19.9	13,602	-0.15%
2021/08/06	5	88.30	7	87.69	87.30	-2	13,439	-0.01%
2021/08/05	1	88.00	6	88.08	88.30	-5	13,551	-0.04%
2021/08/04	36	88.26	3.1	88.73	88.20	33	13,790	0.24%
2021/08/03	2	86.75	20.2	86.09	87.80	-18.2	13,794	-0.13%
2021/08/02	3	83.00	168.1	82.27	83.10	-165.1	13,646	-1.21%	大賣/鉅額交易
2021/07/30	3	81.73	2.1	81.72	80.60	0.9	13,528	0.01%
2021/07/29	6	82.00	6	82.12	83.10	0	13,469	0.00%
2021/07/28	29.1	81.04	18	82.22	82.20	11.1	13,456	0.08%
2021/07/27	17.1	86.65	12	86.63	85.10	5.1	13,395	0.04%
2021/07/26	36.1	87.67	20	89.48	89.70	16.1	13,392	0.12%
2021/07/23	3	86.77	0	0.00	87.20	3	13,495	0.02%
2021/07/22	1	86.30	16.6	88.06	86.70	-15.6	13,627	-0.11%
2021/07/21	23.3	87.46	8	87.73	84.70	15.3	13,517	0.11%
2021/07/20	17	91.41	20.6	90.96	91.70	-3.6	13,586	-0.03%
2021/07/19	3	88.57	5	88.46	89.60	-2	13,331	-0.02%
2021/07/16	1	83.00	0	0.00	83.00	1	13,088	0.01%
2021/07/15	3	84.27	0	0.00	83.80	3	13,148	0.02%
2021/07/14	5.3	85.12	13	85.27	85.10	-7.7	13,153	-0.06%
2021/07/13	20	86.28	27.1	86.44	85.80	-7.1	13,029	-0.05%
2021/07/12	8	84.53	8.1	84.44	84.20	-0.1	12,905	0.00%
2021/07/09	2	83.25	6.5	82.88	83.20	-4.5	12,932	-0.03%
2021/07/08	3	81.17	2.1	81.66	82.10	0.9	12,967	0.01%
2021/07/07	12.6	81.39	12	82.03	81.60	0.6	12,863	0.00%
2021/07/06	17	80.44	26	81.37	80.10	-9	12,696	-0.07%
2021/07/05	8	75.86	8	75.84	77.50	0	12,519	0.00%
2021/07/02	2	73.80	2	74.20	74.20	0	12,507	0.00%
2021/07/01	16	75.41	15	74.99	74.20	1	12,619	0.01%
2021/06/30	5	73.84	4	73.98	74.60	1	12,526	0.01%
2021/06/29	2.3	74.42	2.5	74.86	74.10	-0.3	12,405	0.00%
2021/06/28	7	75.91	6.4	75.44	75.60	0.6	12,425	0.00%
2021/06/25	19	73.46	20	73.40	73.40	-1	12,329	-0.01%
2021/06/24	13.1	74.30	10	73.24	73.50	3.1	12,357	0.02%
2021/06/23	27	74.76	30	75.38	74.80	-3	12,292	-0.02%
2021/06/22	7	73.19	8	73.21	72.40	-1	12,022	-0.01%
2021/06/21	2	70.65	10	69.84	70.40	-8	11,687	-0.07%
2021/06/18	2	70.65	2	71.00	70.60	0	11,698	0.00%
2021/06/17	3	70.43	2.2	71.03	71.20	0.8	11,722	0.01%
2021/06/16	1	69.19	2	69.10	69.30	-1	11,791	-0.01%
2021/06/15	17	66.77	15	67.90	67.80	2	11,687	0.02%
2021/06/11	4	63.50	2	63.45	63.60	2	11,555	0.02%
2021/06/10	1	63.80	0	0.00	64.00	1	11,777	0.01%
2021/06/09	3	64.43	6	64.67	65.00	-3	11,889	-0.03%
2021/06/08	4	65.08	4	64.80	64.80	0	11,937	0.00%
2021/06/07	8	62.38	4	63.93	64.10	4	11,934	0.03%
2021/06/04	7	64.71	2	64.50	64.30	5	11,845	0.04%
2021/06/03	1	65.70	20	65.60	65.80	-19	11,859	-0.16%
2021/06/02	14	65.11	15	65.68	64.30	-1	11,861	-0.01%
2021/06/01	3	63.60	3.1	63.87	64.00	-0.1	11,763	0.00%
2021/05/28	15	61.39	14	61.44	61.50	1	11,730	0.01%
2021/05/27	1	61.20	0	0.00	60.80	1	11,814	0.01%
2021/05/26	7	60.91	5	61.46	62.00	2	11,829	0.02%
2021/05/25	71	58.57	41	59.11	62.10	30	11,766	0.25%
2021/05/24	40	57.59	2	57.95	57.70	38	11,779	0.32%
2021/05/21	5	57.60	0	0.00	57.60	5	11,816	0.04%
2021/05/20	24	58.07	30	58.88	57.50	-6	11,905	-0.05%
2021/05/19	6	55.82	1	55.90	56.80	5	11,823	0.04%
2021/05/18	20	53.65	29	55.61	55.80	-9	12,099	-0.07%
2021/05/17	8	53.28	0	0.00	52.20	8	12,110	0.07%
2021/05/14	6	56.73	31	57.36	56.80	-25	11,978	-0.21%
2021/05/13	6	56.82	45	56.70	55.20	-39	11,918	-0.33%
2021/05/12	4	54.20	7	54.10	54.50	-3	11,847	-0.03%
2021/05/11	26	57.39	28	55.65	55.30	-2	11,750	-0.02%
2021/05/10	15	60.62	9	60.00	59.90	6	12,020	0.05%
2021/05/07	0	0.00	10	61.18	61.40	-10	12,225	-0.08%
2021/05/06	2	58.95	7	61.10	59.00	-5	12,352	-0.04%
2021/05/05	13	60.05	0	0.00	58.90	13	12,507	0.10%
2021/05/04	9	61.33	15	60.79	60.50	-6	12,696	-0.05%
2021/05/03	68	66.09	62	64.17	63.00	6	12,729	0.05%
2021/04/29	49	67.51	49	68.80	66.40	0	12,823	0.00%
2021/04/28	43	63.84	38	65.61	65.70	5	12,537	0.04%
2021/04/27	9	63.14	0	0.00	62.30	9	12,354	0.07%
2021/04/26	19.3	63.52	4	62.73	62.80	15.3	12,303	0.12%
2021/04/23	18	59.24	25	60.06	61.40	-7	11,914	-0.06%
2021/04/22	3	56.63	1	58.30	55.90	2	11,783	0.02%
2021/04/21	10	57.76	3	57.90	57.30	7	11,799	0.06%
2021/04/20	4	56.95	16	56.88	57.40	-12	11,736	-0.10%
2021/04/19	94	55.51	1	55.50	55.60	93	11,704	0.79%
2021/04/16	31	55.65	51	55.92	55.20	-20	11,708	-0.17%
2021/04/15	2.1	55.38	9	55.74	56.00	-6.9	11,723	-0.06%
2021/04/14	1.1	52.91	34	52.72	52.90	-32.9	11,656	-0.28%
2021/04/13	10	54.62	45	54.43	54.00	-35	11,682	-0.30%
2021/04/12	6	54.78	5	54.58	54.60	1	12,037	0.01%
2021/04/09	13	55.39	2	55.85	55.30	11	12,358	0.09%
2021/04/08	2	56.80	2	56.90	57.00	0	12,227	0.00%
2021/04/07	0	0.00	2	56.30	56.70	-2	12,186	-0.02%
2021/04/06	57	55.15	51	55.18	54.90	6	12,081	0.05%
2021/04/01	24	54.89	8	54.65	55.00	16	12,093	0.13%
2021/03/31	6	54.90	13	54.90	55.10	-7	12,061	-0.06%
2021/03/30	2	54.40	16	53.99	54.20	-14	12,004	-0.12%
2021/03/29	70	54.54	2	54.80	54.20	68	12,152	0.56%
2021/03/26	2	54.00	21	53.91	54.50	-19	12,295	-0.15%
2021/03/25	4	53.63	0	0.00	53.30	4	12,454	0.03%
2021/03/24	3	54.03	2	53.90	54.30	1	12,934	0.01%
2021/03/23	4.1	53.87	1	53.60	53.40	3.1	13,027	0.02%
2021/03/22	17	54.52	13.7	54.72	54.70	3.3	13,350	0.02%
2021/03/19	11	54.07	18	53.97	54.80	-7	13,461	-0.05%
2021/03/18	2	53.40	4	53.83	53.90	-2	13,316	-0.02%
2021/03/17	5	52.68	0	0.00	52.60	5	13,694	0.04%
2021/03/16	23	52.98	6	52.52	53.50	17	13,719	0.12%
2021/03/15	10	50.00	11	51.42	52.10	-1	13,566	-0.01%
2021/03/12	6	50.05	2	50.15	50.40	4	13,435	0.03%
2021/03/11	10	49.73	2	50.10	51.10	8	13,364	0.06%
2021/03/10	11	49.43	5	49.20	49.20	6	13,455	0.04%
2021/03/09	11	49.14	10	49.77	49.40	1	13,567	0.01%
2021/03/08	2	48.63	11	48.70	49.20	-9	13,596	-0.07%
2021/03/05	11	49.96	10	49.35	49.00	1	13,605	0.01%
2021/03/04	3	50.37	42	50.33	50.20	-39	13,548	-0.29%
2021/03/03	30	50.70	30	50.90	50.90	0	13,466	0.00%
2021/03/02	4	51.40	13	51.21	50.80	-9	13,458	-0.07%
2021/02/26	17	49.91	17	50.01	50.50	0	13,419	0.00%
2021/02/25	21	50.86	4	50.88	51.10	17	13,502	0.13%
2021/02/24	4	50.03	7	50.41	49.70	-3	13,605	-0.02%
2021/02/23	4.3	52.17	0	0.00	51.40	4.3	13,783	0.03%
2021/02/22	16	53.83	12	53.26	53.00	4	13,846	0.03%
2021/02/19	21	51.82	9	52.19	52.60	12	13,716	0.09%
2021/02/18	2	49.70	2	50.43	52.60	0	13,480	0.00%
2021/02/17	0	0.00	12	49.21	49.35	-12	13,096	-0.09%
2021/02/05	15	48.05	0	0.00	48.05	15	12,921	0.12%
2021/02/04	22	49.02	20	49.28	48.50	2	12,838	0.02%
2021/02/03	1	49.40	1	49.90	49.90	0	12,713	0.00%
2021/02/02	14	49.95	19	49.73	49.60	-5	12,568	-0.04%
2021/02/01	13	50.03	43	50.24	50.50	-30	12,400	-0.24%
2021/01/29	4	49.25	3	49.38	49.10	1	11,970	0.01%
2021/01/28	8	47.97	3	47.50	47.20	5	11,788	0.04%
2021/01/27	4	50.20	2	49.95	49.55	2	11,599	0.02%
2021/01/26	1	49.60	0	0.00	49.25	1	11,336	0.01%
2021/01/25	8	48.71	6	48.68	48.60	2	11,053	0.02%
2021/01/22	1	47.20	7	47.16	48.10	-6	10,747	-0.06%
2021/01/21	0	0.00	2	45.18	45.35	-2	10,434	-0.02%
2021/01/20	0.3	44.00	0	0.00	43.35	0.3	10,307	0.00%
2021/01/19	2	44.35	0	0.00	44.55	2	10,227	0.02%
2021/01/18	2	44.80	22	44.00	44.80	-20	10,163	-0.20%
2021/01/15	3	44.68	5	44.86	44.30	-2	10,066	-0.02%
2021/01/13	5	46.32	2	46.10	46.05	3	9,753	0.03%
2021/01/12	3	46.83	3	46.07	46.30	0	9,641	0.00%
2021/01/11	0	0.00	5	47.43	47.80	-5	9,521	-0.05%
2021/01/08	11	47.44	0	0.00	47.45	11	9,504	0.12%
2021/01/07	4	48.03	5.2	48.40	48.15	-1.2	9,418	-0.01%
2021/01/06	11	47.59	5	47.93	47.05	6	9,411	0.06%
2021/01/05	19	49.51	11	49.01	49.00	8	9,338	0.09%
2021/01/04	88	46.97	9	48.05	48.50	79	8,979	0.88%
2020/12/31	11	45.90	4	46.15	45.80	7	8,581	0.08%
2020/12/30	8	46.03	1	46.50	45.95	7	8,502	0.08%
2020/12/29	1	45.50	0	0.00	45.65	1	8,427	0.01%
2020/12/28	0	0.00	1	45.70	46.65	-1	8,355	-0.01%
2020/12/25	3	45.20	1	45.40	45.30	2	8,273	0.02%
2020/12/24	3	45.77	0	0.00	45.45	3	8,225	0.04%
2020/12/23	4	46.34	0	0.00	45.85	4	8,175	0.05%
2020/12/22	4.5	46.47	0	0.00	45.50	4.5	8,084	0.06%
2020/12/21	15	46.25	0	0.00	48.20	15	7,859	0.19%
2020/12/18	16	47.37	4	47.58	46.10	12	7,645	0.16%
2020/12/16	0	0.00	8	46.72	46.90	-8	6,983	-0.11%
2020/12/14	0	0.00	3	45.80	46.00	-3	6,367	-0.05%
2020/12/11	26	45.06	19	45.22	45.40	7	6,225	0.11%
2020/12/10	0	0.00	9	43.12	43.45	-9	5,707	-0.16%
2020/12/09	0	0.00	3	42.32	42.20	-3	5,573	-0.05%
2020/12/08	0	0.00	10	42.97	42.85	-10	5,507	-0.18%
2020/12/07	0	0.00	4	42.93	42.90	-4	5,773	-0.07%
2020/12/02	17	42.92	2	42.55	42.55	15	5,636	0.27%
2020/12/01	0	0.00	6	42.16	42.50	-6	5,581	-0.11%
2020/11/30	3	41.50	2	42.00	41.00	1	5,576	0.02%
2020/11/26	0	0.00	1	42.05	41.95	-1	5,804	-0.02%
2020/11/25	3	41.90	16	41.92	41.90	-13	5,880	-0.22%
2020/11/24	1	42.20	0	0.00	42.10	1	6,174	0.02%
2020/11/23	5	42.80	2	42.85	42.80	3	6,054	0.05%
2020/11/20	16	41.66	10	41.56	41.90	6	5,885	0.10%
2020/11/19	2	40.58	0	0.00	40.70	2	5,592	0.04%
2020/11/18	0	0.00	14	39.91	39.95	-14	5,521	-0.25%
2020/11/17	2	39.00	0	0.00	38.90	2	5,601	0.04%
2020/11/11	12	39.50	0	0.00	39.85	12	6,551	0.18%
2020/11/06	0	0.00	10	39.85	39.30	-10	7,464	-0.13%
2020/11/05	0	0.00	1	40.25	39.30	-1	7,547	-0.01%
2020/11/02	3	37.87	5	38.53	38.60	-2	7,743	-0.03%
2020/10/30	2	38.70	0	0.00	38.25	2	7,765	0.03%
2020/10/28	10	39.50	1	39.25	39.20	9	7,902	0.11%
2020/10/26	3	38.95	3	39.15	39.10	0	7,938	0.00%
2020/10/22	0	0.00	1	38.90	39.10	-1	8,123	-0.01%
2020/10/21	1	38.50	1	38.85	38.45	0	8,166	0.00%
2020/10/20	1	38.60	2	38.70	38.50	-1	8,262	-0.01%
2020/10/19	0	0.00	5	38.77	38.85	-5	8,349	-0.06%
2020/10/14	5	38.65	6	39.52	39.65	-1	8,656	-0.01%
2020/10/13	5	36.76	1	37.30	38.10	4	8,795	0.05%
2020/10/12	2	37.60	0	0.00	37.50	2	8,885	0.02%
2020/10/08	2	38.15	0	0.00	38.35	2	8,979	0.02%
2020/10/07	0	0.00	3	38.80	38.70	-3	9,186	-0.03%
2020/10/06	0	0.00	3	39.15	39.05	-3	9,384	-0.03%
2020/09/30	3	37.53	3	38.10	38.10	0	9,882	0.00%
2020/09/29	2	37.95	0	0.00	37.75	2	9,976	0.02%
2020/09/28	11	37.85	0	0.00	37.90	11	10,155	0.11%
2020/09/25	5	37.60	0	0.00	37.60	5	10,413	0.05%
2020/09/24	0	0.00	1	38.95	38.55	-1	10,511	-0.01%
2020/09/22	1	39.20	0	0.00	40.05	1	11,084	0.01%
2020/09/21	1	40.20	5	40.50	40.20	-4	11,099	-0.04%
2020/09/18	2	40.60	10	40.60	40.70	-8	11,199	-0.07%
2020/09/17	2	41.00	0	0.00	40.85	2	11,195	0.02%
2020/09/16	2	41.55	0	0.00	41.30	2	11,249	0.02%
2020/09/15	5	42.18	21	41.97	41.65	-16	11,338	-0.14%
2020/09/14	22	41.80	0	0.00	41.70	22	11,693	0.19%
2020/09/10	2	42.08	5	42.40	40.80	-3	12,189	-0.02%
2020/09/09	1	41.25	79	41.31	41.15	-78	12,078	-0.65%
2020/09/08	50	40.09	0	0.00	40.00	50	11,968	0.42%
2020/09/04	0	0.00	1	40.15	40.65	-1	12,307	-0.01%
2020/09/03	27	41.55	26	41.67	41.00	1	12,619	0.01%
2020/09/02	20	41.60	1	41.00	41.15	19	13,279	0.14%
2020/09/01	0	0.00	1	41.00	40.60	-1	13,354	-0.01%
2020/08/28	5	41.64	3	41.40	41.40	2	13,442	0.01%
2020/08/25	1	38.95	19	39.26	40.10	-18	13,704	-0.13%
2020/08/24	1	38.50	0	0.00	38.95	1	13,789	0.01%
2020/08/20	3	37.92	0	0.00	38.50	3	14,188	0.02%
2020/08/19	3	40.13	0	0.00	40.10	3	14,272	0.02%
2020/08/18	22	41.76	1	41.65	41.20	21	14,805	0.14%
2020/08/14	0	0.00	4	43.50	43.55	-4	15,665	-0.03%
2020/08/13	4	43.44	3	43.65	44.00	1	16,035	0.01%
2020/08/11	10	40.80	10	41.15	41.30	0	15,714	0.00%
2020/08/07	2	40.60	0	0.00	40.20	2	16,099	0.01%
2020/08/03	0	0.00	4	40.98	41.20	-4	17,674	-0.02%
2020/07/31	3	40.63	1	40.65	40.85	2	17,766	0.01%
2020/07/30	0	0.00	5	41.27	41.40	-5	17,869	-0.03%
2020/07/29	0	0.00	1	40.05	40.90	-1	17,928	-0.01%
2020/07/28	3	40.58	0	0.00	39.45	3	17,901	0.02%
2020/07/24	5	42.55	5	41.65	41.30	0	17,873	0.00%
2020/07/23	1	42.00	0	0.00	42.00	1	17,960	0.01%
2020/07/22	0	0.00	10	42.25	42.80	-10	18,107	-0.06%
2020/07/21	1	41.05	16	41.01	41.50	-15	17,986	-0.08%
2020/07/20	2	39.20	20	39.58	39.65	-18	17,840	-0.10%
2020/07/17	31	40.96	14	40.16	39.85	17	17,837	0.10%
2020/07/16	5	42.70	10	43.10	43.25	-5	17,635	-0.03%
2020/07/15	5	42.85	3	42.63	42.50	2	17,423	0.01%
2020/07/14	5	42.75	0	0.00	42.50	5	17,379	0.03%
2020/07/13	8	43.61	14	44.07	44.50	-6	17,295	-0.03%
2020/07/10	13	42.42	15	42.59	42.50	-2	17,133	-0.01%
2020/07/09	19	41.07	16	41.36	41.95	3	16,925	0.02%
2020/07/08	11	43.50	5	43.45	43.85	6	16,649	0.04%
2020/07/07	10	43.73	52	43.92	43.50	-42	16,597	-0.25%
2020/07/06	15	43.72	11	44.05	44.00	4	16,597	0.02%
2020/07/02	19	42.50	21	42.79	43.95	-2	16,271	-0.01%
2020/07/01	38	41.87	6	41.94	41.95	32	15,947	0.20%
2020/06/29	0	0.00	2	40.75	40.65	-2	15,658	-0.01%
2020/06/24	7	40.83	5	40.75	40.50	2	15,616	0.01%
2020/06/23	2	40.98	26	40.87	40.65	-24	15,686	-0.15%
2020/06/22	12	41.02	18	40.77	40.55	-6	15,677	-0.04%
2020/06/19	56	40.93	38	40.95	40.50	18	15,803	0.11%
2020/06/18	11	39.58	30	39.19	40.60	-19	15,511	-0.12%
2020/06/17	2	38.55	0	0.00	38.40	2	15,081	0.01%
2020/06/16	0	0.00	52	38.49	38.75	-52	15,016	-0.35%
2020/06/15	2	37.58	0	0.00	37.70	2	15,009	0.01%
2020/06/12	10	37.45	1	38.05	37.95	9	14,993	0.06%
2020/06/11	60	38.33	8	38.10	38.20	52	14,908	0.35%
2020/06/10	4	37.11	12	37.82	38.05	-8	14,791	-0.05%
2020/06/09	27	38.58	20	37.90	37.35	7	14,569	0.05%
2020/06/08	8	40.27	4	40.60	40.55	4	13,891	0.03%
2020/06/05	6	40.51	3	40.43	40.80	3	13,694	0.02%
2020/06/04	11	40.76	0	0.00	40.35	11	13,703	0.08%
2020/06/03	3	41.80	0	0.00	41.10	3	13,553	0.02%
2020/06/02	7	41.51	15	41.20	41.00	-8	13,320	-0.06%
2020/06/01	24	40.95	28	41.36	41.85	-4	13,121	-0.03%
2020/05/29	14	41.10	16	40.72	40.60	-2	12,818	-0.02%
2020/05/28	18	41.25	39	41.50	40.55	-21	12,660	-0.17%
2020/05/27	28	42.07	34	41.73	41.60	-6	12,319	-0.05%
2020/05/26	16	42.27	4	42.18	41.70	12	12,135	0.10%
2020/05/25	50	41.93	27	41.64	42.30	23	11,780	0.20%
2020/05/22	9	39.99	14	40.10	39.80	-5	11,043	-0.05%
2020/05/21	15	38.82	19	38.88	38.85	-4	10,233	-0.04%
2020/05/20	4	38.68	4	38.20	39.05	0	9,765	0.00%
2020/05/19	1	36.60	0	0.00	36.30	1	9,161	0.01%
2020/05/18	1	35.50	2	35.90	36.10	-1	8,953	-0.01%
2020/05/13	0	0.00	6	36.41	37.45	-6	8,158	-0.07%
2020/05/12	1	36.75	9	35.77	35.85	-8	7,777	-0.10%
2020/05/11	2	34.18	0	0.00	34.90	2	7,351	0.03%
2020/05/08	0	0.00	3	33.08	33.00	-3	6,940	-0.04%
2020/05/07	0	0.00	69	31.88	31.95	-69	6,412	-1.08%
2020/05/06	1	31.40	61	31.37	31.25	-60	6,293	-0.95%
2020/05/05	0	0.00	5	30.90	30.60	-5	6,183	-0.08%
2020/05/04	0	0.00	1	30.65	30.55	-1	6,093	-0.02%
2020/04/30	1	31.00	0	0.00	31.00	1	6,073	0.02%
2020/04/29	2	30.75	0	0.00	30.75	2	6,055	0.03%
2020/04/28	137	31.13	3	30.92	30.95	134	6,023	2.22%	大買/鉅額交易
2020/04/27	20	29.75	45	30.68	30.80	-25	5,969	-0.42%
2020/04/24	0	0.00	5	28.95	28.95	-5	5,749	-0.09%
2020/04/22	1	27.45	1	27.70	28.10	0	5,707	0.00%
2020/04/20	2	28.85	5	29.10	28.85	-3	5,640	-0.05%
2020/04/17	18	29.29	15	28.80	28.75	3	5,625	0.05%
2020/04/16	0	0.00	2	29.00	29.10	-2	5,528	-0.04%
2020/04/15	1	28.00	0	0.00	28.15	1	5,394	0.02%
2020/04/13	3	27.70	5	27.50	27.50	-2	5,393	-0.04%
2020/04/10	5	27.70	0	0.00	27.80	5	5,406	0.09%
2020/04/09	7	27.79	24	27.67	27.60	-17	5,419	-0.31%
2020/04/08	10	26.20	13	26.47	26.80	-3	5,307	-0.06%
2020/04/07	5	25.70	7	25.82	25.90	-2	5,205	-0.04%
2020/04/06	6	25.10	1	25.20	25.20	5	5,157	0.10%
2020/04/01	1	24.75	4	24.78	24.95	-3	5,183	-0.06%
2020/03/31	5	24.83	0	0.00	24.70	5	5,167	0.10%
2020/03/27	0	0.00	10	24.65	24.60	-10	4,988	-0.20%
2020/03/26	6	24.23	0	0.00	24.05	6	4,862	0.12%
2020/03/25	45	24.94	6	24.94	24.30	39	4,773	0.82%
2020/03/24	1	23.70	0	0.00	23.75	1	4,530	0.02%
2020/03/20	0	0.00	4	22.76	22.60	-4	4,426	-0.09%
2020/03/19	8	21.81	0	0.00	21.00	8	4,364	0.18%
2020/03/18	1	22.50	1	22.65	22.40	0	4,298	0.00%
2020/03/17	2	22.00	89	22.25	22.00	-87	4,367	-1.99%
2020/03/16	0	0.00	13	24.97	23.70	-13	4,396	-0.30%
2020/03/13	1	23.60	0	0.00	25.00	1	4,384	0.02%
2020/03/11	1	28.25	2	28.25	28.25	-1	4,250	-0.02%
2020/03/09	2	29.45	40	29.75	29.00	-38	4,176	-0.91%
2020/03/04	0	0.00	3	30.25	30.30	-3	4,292	-0.07%
2020/03/02	2	30.63	0	0.00	30.60	2	4,476	0.04%
2020/02/27	0	0.00	80	31.68	30.90	-80	4,561	-1.75%
2020/02/24	1	30.80	0	0.00	30.65	1	5,145	0.02%
2020/02/21	2	31.25	31	31.15	31.20	-29	5,163	-0.56%
2020/02/20	0	0.00	91	31.10	31.05	-91	5,187	-1.75%
2020/02/18	1	31.00	0	0.00	30.85	1	5,200	0.02%
2020/02/17	4	30.30	0	0.00	30.35	4	5,173	0.08%
2020/02/14	0	0.00	2	30.30	30.30	-2	5,232	-0.04%
2020/02/13	2	30.55	0	0.00	30.15	2	5,292	0.04%
2020/02/10	1	29.10	0	0.00	29.15	1	5,744	0.02%
2020/02/03	1	28.30	0	0.00	29.35	1	6,363	0.02%
2020/01/31	1	29.80	0	0.00	29.75	1	6,368	0.02%
2020/01/30	3	29.52	1	29.80	29.00	2	6,404	0.03%
2020/01/20	3	31.45	3	31.60	31.50	0	6,284	0.00%
2020/01/17	2	31.50	0	0.00	31.40	2	6,288	0.03%
2020/01/16	0	0.00	5	31.58	31.60	-5	6,288	-0.08%
2020/01/15	1	31.20	0	0.00	31.20	1	6,308	0.02%
2020/01/08	3	30.53	0	0.00	30.55	3	6,520	0.05%
2020/01/07	3	31.08	4	31.05	31.10	-1	6,774	-0.01%
2020/01/06	4	31.85	42	31.65	31.65	-38	7,065	-0.54%
2020/01/03	2	31.78	0	0.00	31.70	2	7,075	0.03%
2019/12/31	0	0.00	10	31.10	31.25	-10	7,162	-0.14%
2019/12/30	10	31.35	0	0.00	31.05	10	7,215	0.14%
2019/12/27	120	31.44	3	31.35	31.15	117	7,464	1.57%	大買/鉅額交易
2019/12/26	3	30.90	0	0.00	30.90	3	7,462	0.04%
2019/12/24	0	0.00	11	30.75	30.75	-11	7,495	-0.15%
2019/12/19	0	0.00	10	31.00	31.20	-10	7,447	-0.13%
2019/12/18	10	31.10	0	0.00	31.10	10	7,423	0.13%
2019/12/17	0	0.00	1	30.95	30.95	-1	7,381	-0.01%
2019/12/16	1	30.80	0	0.00	31.00	1	7,349	0.01%
2019/12/13	2	30.25	0	0.00	30.20	2	7,288	0.03%
2019/12/12	6	30.78	0	0.00	30.20	6	7,172	0.08%
2019/12/11	22	30.84	6	30.75	30.80	16	7,033	0.23%
2019/12/10	4	31.36	28	31.46	31.45	-24	6,910	-0.35%
2019/12/09	5	31.51	5	31.55	31.35	0	6,856	0.00%
2019/12/06	0	0.00	3	31.90	31.75	-3	6,905	-0.04%
2019/12/05	209	32.16	0	0.00	31.90	209	6,892	3.03%	大買/鉅額交易
2019/12/03	0	0.00	2	31.68	31.65	-2	6,889	-0.03%
2019/12/02	1	31.30	0	0.00	31.30	1	6,883	0.01%
2019/11/29	3	32.25	0	0.00	32.30	3	6,830	0.04%
2019/11/26	1	32.90	0	0.00	32.60	1	6,676	0.01%
2019/11/25	80	33.06	31	33.15	32.60	49	6,607	0.74%
2019/11/22	26	32.78	15	33.01	32.55	11	6,450	0.17%
2019/11/21	0	0.00	2	31.20	32.05	-2	6,166	-0.03%
2019/11/20	4	31.59	0	0.00	31.50	4	6,381	0.06%
2019/11/19	0	0.00	7	32.15	32.00	-7	6,753	-0.10%
2019/11/13	1	32.00	0	0.00	31.80	1	6,794	0.01%
2019/11/12	15	32.55	15	32.55	32.55	0	6,786	0.00%
2019/11/08	2	32.70	0	0.00	32.85	2	6,584	0.03%
2019/11/05	10	32.75	10	32.75	32.75	0	6,175	0.00%
2019/11/04	10	30.00	13	31.28	32.05	-3	5,941	-0.05%
2019/11/01	1	29.65	0	0.00	29.70	1	5,705	0.02%
2019/10/31	2	29.98	0	0.00	29.95	2	5,708	0.04%
2019/10/23	0	0.00	0.3	31.75	31.50	-0.3	5,547	0.00%
2019/10/21	0	0.00	5	31.90	32.05	-5	5,473	-0.09%
2019/10/18	0	0.00	3	31.23	31.35	-3	5,387	-0.06%
2019/10/16	5	31.15	0	0.00	30.85	5	5,349	0.09%
2019/10/15	0	0.00	5	31.65	30.90	-5	5,293	-0.09%
2019/10/14	1	31.10	1	30.95	31.00	0	5,017	0.00%
2019/10/07	1	30.40	1	30.50	30.90	0	4,709	0.00%
2019/10/03	6	29.92	6	29.76	30.10	0	4,570	0.00%
2019/10/02	0.3	29.40	6	28.75	29.40	-5.8	4,302	-0.13%
2019/10/01	0	0.00	5	28.37	28.05	-5	4,236	-0.12%
2019/09/27	5	28.25	0	0.00	28.15	5	4,302	0.12%
2019/09/26	0	0.00	5	29.00	28.90	-5	4,295	-0.12%
2019/09/18	1	28.50	0	0.00	28.50	1	4,383	0.02%
2019/09/11	2	28.90	0	0.00	28.75	2	4,673	0.04%
2019/09/10	0	0.00	30	28.25	29.00	-30	4,647	-0.65%
2019/09/05	0	0.00	20	29.70	29.20	-20	4,627	-0.43%
2019/08/30	1	28.30	0	0.00	27.90	1	4,556	0.02%
2019/08/29	10	28.00	1	27.95	27.90	9	4,525	0.20%
2019/08/27	0	0.00	1	28.60	28.00	-1	4,599	-0.02%
2019/08/26	2	26.95	6	28.16	28.10	-4	4,548	-0.09%
2019/08/23	8	30.34	5	30.40	30.30	3	4,475	0.07%
2019/08/22	64	31.41	11	32.25	30.80	53	4,316	1.23%
2019/08/20	2	33.70	0	0.00	33.60	2	3,970	0.05%
2019/08/19	10	33.63	1	33.85	33.85	9	3,993	0.23%
2019/08/16	10	32.88	41.3	32.89	32.80	-31.3	4,127	-0.76%
2019/08/15	41	32.39	5	32.80	32.50	36	4,190	0.86%
2019/08/14	5	32.90	0	0.00	32.70	5	4,184	0.12%
2019/08/02	1	32.80	0	0.00	32.80	1	4,542	0.02%
2019/08/01	1	34.00	0	0.00	33.90	1	4,559	0.02%
2019/07/24	1	35.35	1	35.15	35.35	0	4,741	0.00%
2019/07/23	1	34.75	0	0.00	34.75	1	4,753	0.02%
2019/07/22	0	0.00	3	34.65	34.80	-3	4,803	-0.06%
2019/07/19	1	34.85	0	0.00	34.70	1	4,859	0.02%
2019/07/18	5	35.00	2	34.70	34.60	3	4,903	0.06%
2019/07/17	6	35.35	3	35.07	35.05	3	4,961	0.06%
2019/07/12	0	0.00	1	35.25	35.25	-1	5,313	-0.02%
2019/07/11	3	34.87	80	34.90	34.65	-77	5,449	-1.41%
2019/07/09	1	33.60	0	0.00	33.70	1	5,638	0.02%
2019/07/05	1	34.40	0	0.00	34.55	1	5,925	0.02%
2019/07/04	0	0.00	10	34.55	34.60	-10	6,265	-0.16%
2019/07/02	50	34.19	6	33.90	33.95	44	6,845	0.64%
2019/07/01	20	33.85	1	33.75	34.05	19	6,896	0.28%
2019/06/28	0	0.00	1	33.65	33.30	-1	6,902	-0.01%
2019/06/27	1	33.35	0	0.00	33.60	1	7,033	0.01%
2019/06/26	1	33.15	1	33.00	33.15	0	7,213	0.00%
2019/06/25	0	0.00	1	33.05	33.20	-1	7,332	-0.01%
2019/06/24	0	0.00	3	33.92	33.75	-3	7,343	-0.04%
2019/06/21	4	33.88	1.2	34.14	33.60	2.8	7,380	0.04%
2019/06/20	0	0.00	0.2	33.75	33.70	-0.2	7,327	0.00%
2019/06/18	0.4	32.20	0	0.00	32.15	0.4	7,757	0.01%
2019/06/13	15	33.07	10	32.50	32.65	5	7,961	0.06%
2019/06/12	1	32.20	1.2	32.26	32.30	-0.2	7,865	0.00%
2019/06/10	0.2	31.65	0	0.00	31.55	0.2	8,020	0.00%
2019/06/06	0	0.00	0.5	34.25	30.85	-0.5	8,259	-0.01%
2019/06/05	0	0.00	0.5	31.40	31.30	-0.5	8,334	-0.01%
2019/06/04	0	0.00	0.1	31.30	31.10	-0.1	8,331	0.00%
2019/06/03	4	31.03	1	31.05	31.05	3	8,323	0.04%
2019/05/30	10	32.20	1	32.00	31.95	9	8,176	0.11%
2019/05/29	0	0.00	0.2	32.90	32.70	-0.2	8,135	0.00%
2019/05/28	1	31.50	0.3	31.55	31.10	0.7	8,068	0.01%
2019/05/27	0	0.00	0.5	32.00	30.95	-0.5	8,098	-0.01%
2019/05/24	2	30.70	2	31.05	30.25	0	8,087	0.00%
2019/05/23	2	31.35	0	0.00	30.80	2	8,036	0.02%
2019/05/22	3	32.30	2	32.30	32.05	1	7,867	0.01%
2019/05/17	2	34.40	0	0.00	34.50	2	7,864	0.03%
2019/05/15	0	0.00	1	33.60	33.50	-1	7,953	-0.01%
2019/05/14	1	31.45	1	32.20	32.60	0	7,996	0.00%
2019/05/10	2	34.08	1	33.95	33.95	1	7,912	0.01%
2019/05/09	1	35.30	1	35.80	35.05	0	7,883	0.00%
2019/05/08	2	36.15	0	0.00	36.60	2	7,993	0.03%
2019/05/07	0	0.00	2	36.80	36.95	-2	8,205	-0.02%
2019/05/06	2	36.93	1	36.60	36.70	1	8,284	0.01%
2019/05/03	20	37.20	21	37.93	37.90	-1	8,241	-0.01%
2019/04/30	0	0.00	1	36.30	36.95	-1	8,159	-0.01%
2019/04/26	2	37.10	0	0.00	37.00	2	8,183	0.02%
2019/04/24	1	37.60	0	0.00	37.55	1	8,154	0.01%
2019/04/22	1	37.80	0	0.00	37.80	1	8,045	0.01%
2019/04/19	0	0.00	11	38.04	38.35	-11	8,029	-0.14%
2019/04/18	0	0.00	6.2	37.70	37.35	-6.2	7,983	-0.08%
2019/04/17	2	37.95	11	37.85	37.50	-9	7,919	-0.11%
2019/04/16	21	38.11	1	37.55	37.35	20	7,788	0.26%
2019/04/15	0	0.00	22	37.50	37.15	-22	7,682	-0.29%
2019/04/12	3	36.20	0	0.00	36.30	3	7,588	0.04%
2019/04/11	13.3	37.13	1	37.35	36.20	12.3	7,488	0.16%
2019/04/10	0	0.00	4	37.70	37.25	-4	7,275	-0.05%
2019/04/09	0	0.00	4	37.24	37.20	-4	6,956	-0.06%
2019/04/08	20	34.95	27	35.33	35.95	-7	6,570	-0.11%
2019/04/03	0	0.00	1	34.40	34.50	-1	6,398	-0.02%
2019/04/02	1	34.00	6	34.42	34.15	-5	6,334	-0.08%
2019/04/01	1	33.85	0	0.00	33.95	1	6,285	0.02%
2019/03/29	9	34.18	2	34.53	34.50	7	6,158	0.11%
2019/03/28	61	34.09	83	34.46	34.60	-22	6,093	-0.36%
2019/03/27	4	33.68	0	0.00	33.65	4	6,233	0.06%
2019/03/26	10	34.10	0	0.00	33.60	10	6,351	0.16%
2019/03/21	2	36.13	1	35.95	35.10	1	6,491	0.02%
2019/03/20	20	33.60	70	34.46	34.55	-50	7,202	-0.69%
2019/03/19	2	33.58	1	33.85	33.35	1	7,144	0.01%
2019/03/18	55	34.65	0	0.00	34.10	55	7,276	0.76%
2019/03/14	0	0.00	42	33.90	33.60	-42	7,304	-0.57%
2019/03/13	2	34.40	10	35.10	34.05	-8	7,331	-0.11%
2019/03/12	2	33.98	137	34.07	34.70	-135	7,213	-1.87%	大賣/鉅額交易
2019/03/11	5	33.30	0	0.00	33.55	5	7,122	0.07%
2019/03/08	1	32.20	1	32.35	32.35	0	7,322	0.00%
2019/03/07	72	33.18	27	32.88	32.60	45	7,370	0.61%
2019/03/05	40	32.94	5	33.18	32.75	35	7,619	0.46%
2019/03/04	40	33.06	0	0.00	32.70	40	7,753	0.52%
2019/02/27	0	0.00	10	31.85	32.25	-10	7,836	-0.13%
2019/02/26	0	0.00	1	32.30	32.20	-1	8,037	-0.01%
2019/02/25	1	33.30	0	0.00	33.15	1	8,041	0.01%
2019/02/21	0	0.00	14	33.15	33.10	-14	8,252	-0.17%
2019/02/20	10	33.50	10	33.23	33.10	0	8,506	0.00%
2019/02/19	16	32.61	33	32.99	33.00	-17	8,725	-0.19%
2019/02/18	12	31.84	1	31.50	32.00	11	8,776	0.13%
2019/02/15	16	32.59	3	32.65	32.45	13	8,974	0.14%
2019/02/14	37	32.92	0	0.00	32.95	37	9,148	0.40%
2019/02/13	5	33.00	0	0.00	33.00	5	9,185	0.05%
2019/02/12	0	0.00	11	32.50	32.40	-11	9,372	-0.12%
2019/02/11	2	32.25	0	0.00	32.60	2	9,569	0.02%
2019/01/30	11	32.50	3	32.15	32.15	8	9,556	0.08%
2019/01/29	20	32.45	3	32.30	32.45	17	9,548	0.18%
2019/01/28	59	32.13	62	32.33	32.10	-3	9,420	-0.03%
2019/01/25	38	30.41	16	30.47	30.80	22	9,325	0.24%
2019/01/24	13	30.05	0	0.00	29.90	13	9,306	0.14%
2019/01/22	0	0.00	1	29.40	29.40	-1	9,377	-0.01%
2019/01/18	5	29.35	0	0.00	29.55	5	9,444	0.05%
2019/01/17	0	0.00	2	29.20	29.20	-2	9,525	-0.02%
2019/01/16	1	29.85	0	0.00	29.85	1	9,492	0.01%
2019/01/11	15	29.47	4	29.55	29.55	11	9,515	0.12%
2019/01/09	0	0.00	11	30.17	30.55	-11	9,464	-0.12%
2019/01/08	1	30.50	0	0.00	29.80	1	9,483	0.01%
2019/01/04	1	29.55	0	0.00	29.00	1	9,580	0.01%
2019/01/03	10	30.40	1	30.40	30.30	9	9,665	0.09%
2018/12/27	1	31.10	1	30.65	30.25	0	9,932	0.00%
2018/12/26	6	30.90	6	30.97	30.25	0	9,965	0.00%
2018/12/25	1	30.10	51	29.76	30.25	-50	10,109	-0.49%
2018/12/24	1	30.30	0	0.00	30.30	1	10,397	0.01%
2018/12/22	8	30.04	8	30.14	30.05	0	10,402	0.00%
2018/12/21	20	29.10	19	29.32	30.50	1	10,443	0.01%
2018/12/20	23	30.44	39	30.60	29.70	-16	10,349	-0.15%
2018/12/19	1	32.45	1	32.00	31.85	0	10,170	0.00%
2018/12/17	0	0.00	2	31.83	32.20	-2	10,053	-0.02%
2018/12/14	11	32.63	6	32.70	31.85	5	10,062	0.05%
2018/12/13	21	34.60	23	34.77	33.50	-2	9,881	-0.02%
2018/12/11	2	32.40	1	31.80	32.00	1	8,820	0.01%
2018/12/10	2	31.05	0	0.00	30.70	2	8,730	0.02%
2018/12/07	4	31.65	2	31.73	31.80	2	8,751	0.02%
2018/12/06	2	31.40	0	0.00	31.70	2	8,775	0.02%
2018/12/03	2	33.48	10	33.46	33.50	-8	8,805	-0.09%
2018/11/30	10	31.65	2	31.80	31.70	8	8,545	0.09%
2018/11/29	21	32.02	24	31.88	31.50	-3	8,644	-0.03%
2018/11/28	1	32.30	0	0.00	31.80	1	8,697	0.01%
2018/11/27	11	31.57	12	31.80	32.40	-1	8,626	-0.01%
2018/11/26	87	31.36	89	30.72	31.45	-2	8,659	-0.02%
2018/11/23	102	29.95	100	30.04	29.85	2	8,610	0.02%	大買/
2018/11/21	2	30.73	2	31.73	32.25	0	8,561	0.00%
2018/11/20	6	31.57	6	31.77	31.60	0	8,677	0.00%
2018/11/19	27	32.77	27	33.00	32.00	0	8,643	0.00%
2018/11/16	10	31.71	12	31.77	32.00	-2	8,521	-0.02%
2018/11/15	16	30.41	20	30.68	30.40	-4	8,445	-0.05%
2018/11/14	81	29.88	88	30.04	30.40	-7	8,442	-0.08%
2018/11/13	147	28.68	157	28.29	29.30	-10	8,313	-0.12%	大買/大賣/
2018/11/12	60	28.72	75	28.86	28.20	-15	8,185	-0.18%
2018/11/09	40	27.85	25	27.95	28.30	15	8,118	0.18%
2018/11/08	0	0.00	2	27.90	27.90	-2	8,008	-0.02%
2018/11/07	1	24.95	1	25.20	25.40	0	7,820	0.00%
2018/11/06	9	25.44	9	25.65	24.95	0	7,996	0.00%
2018/11/05	79	26.23	79	26.38	26.05	0	8,003	0.00%
2018/11/02	48	26.49	48	26.65	26.30	0	8,026	0.00%
2018/11/01	0	0.00	1	25.15	25.30	-1	7,918	-0.01%
2018/10/31	0	0.00	1	24.20	24.40	-1	7,903	-0.01%
2018/10/29	17	22.45	17	22.62	22.95	0	8,015	0.00%
2018/10/26	76	22.67	75	22.81	22.55	1	8,112	0.01%
2018/10/25	34	22.19	68	21.75	22.45	-34	8,115	-0.42%
2018/10/24	1	23.85	0	0.00	24.00	1	8,016	0.01%
2018/10/17	60	23.89	0	0.00	23.70	60	8,998	0.67%
2018/10/16	1	24.95	0	0.00	24.50	1	8,949	0.01%
2018/10/15	0	0.00	11	24.51	24.50	-11	9,156	-0.12%
2018/10/12	5	23.60	0	0.00	24.00	5	9,258	0.05%
2018/10/11	2	23.63	0	0.00	23.60	2	9,310	0.02%
2018/10/08	8	26.58	3	26.83	26.65	5	9,758	0.05%
2018/10/05	23	27.48	21	27.62	26.20	2	9,945	0.02%
2018/10/04	10	28.00	10	28.06	28.00	0	10,587	0.00%
2018/10/03	13	28.27	14	28.40	28.20	-1	11,209	-0.01%
2018/10/02	18	29.10	16	28.70	28.95	2	11,130	0.02%
2018/09/28	5	31.67	0	0.00	31.30	5	10,923	0.05%
2018/09/27	2	31.90	0	0.00	31.80	2	10,889	0.02%
2018/09/26	0	0.00	20	32.05	32.05	-20	10,852	-0.18%
2018/09/25	0	0.00	6	31.20	31.30	-6	10,826	-0.06%
2018/09/21	1	31.15	0	0.00	31.05	1	10,816	0.01%
2018/09/20	73	31.50	40	31.43	31.55	33	10,780	0.31%
2018/09/19	1	31.45	2	31.50	31.30	-1	10,761	-0.01%
2018/09/18	46	32.12	3	32.00	32.00	43	10,667	0.40%
2018/09/14	2	31.75	5	32.09	32.50	-3	10,701	-0.03%
2018/09/12	1	31.75	6	31.40	31.00	-5	10,627	-0.05%
2018/09/11	8	31.18	8	31.63	31.95	0	10,650	0.00%
2018/09/10	1	32.60	0	0.00	32.05	1	10,611	0.01%
2018/09/07	1	34.15	0	0.00	33.30	1	10,656	0.01%
2018/09/06	1	34.35	10	34.50	34.50	-9	10,654	-0.08%
2018/09/05	3	34.48	1	34.60	34.50	2	10,714	0.02%
2018/09/03	2	36.20	6	36.00	35.80	-4	10,587	-0.04%
2018/08/31	5	36.87	10	36.91	36.70	-5	10,639	-0.05%
2018/08/30	10	36.15	0	0.00	36.20	10	10,625	0.09%
2018/08/29	24	36.17	32	35.86	35.70	-8	10,814	-0.07%
2018/08/28	7	35.58	4	35.60	35.50	3	10,829	0.03%
2018/08/27	4	35.54	26	35.56	35.15	-22	10,920	-0.20%
2018/08/24	1	33.70	0	0.00	33.80	1	10,953	0.01%
2018/08/23	5	33.97	0	0.00	34.10	5	10,966	0.05%
2018/08/22	3	34.25	2	33.90	33.75	1	10,906	0.01%
2018/08/21	7	34.67	3	34.97	35.40	4	11,046	0.04%
2018/08/20	24	35.73	1	34.85	34.50	23	11,315	0.20%
2018/08/17	6	36.88	2	36.65	36.00	4	11,326	0.04%
2018/08/15	2	37.75	22	37.22	37.90	-20	11,589	-0.17%
2018/08/14	2	36.90	3	36.88	36.85	-1	12,134	-0.01%
2018/08/13	5	35.13	2	35.55	35.50	3	12,287	0.02%
2018/08/10	3	38.17	11	38.62	37.55	-8	12,187	-0.07%
2018/08/09	54	39.05	21	38.91	38.60	33	12,281	0.27%
2018/08/08	2	38.90	2	38.58	38.60	0	12,387	0.00%
2018/08/03	1	38.70	1	38.20	39.00	0	12,550	0.00%
2018/08/02	0	0.00	9	37.85	37.65	-9	12,638	-0.07%
2018/08/01	3	39.52	1	39.25	39.10	2	12,681	0.02%
2018/07/30	4	39.29	2	39.05	38.85	2	13,019	0.02%
2018/07/27	2	39.95	2	40.05	40.05	0	12,973	0.00%
2018/07/26	22	40.09	25	40.21	40.70	-3	12,803	-0.02%
2018/07/25	1	39.15	0	0.00	37.90	1	12,359	0.01%
2018/07/24	2	38.08	2	38.35	38.30	0	12,307	0.00%
2018/07/20	41	38.47	45	38.60	38.35	-4	12,460	-0.03%
2018/07/19	4	36.98	2	37.20	37.15	2	12,298	0.02%
2018/07/18	3	38.45	2	38.15	37.80	1	12,405	0.01%
2018/07/17	0	0.00	1	38.60	38.90	-1	12,362	-0.01%
2018/07/16	10	38.76	12	38.88	38.65	-2	12,343	-0.02%
2018/07/13	1	37.05	2	38.00	37.05	-1	11,991	-0.01%
2018/07/12	10	37.60	8	37.31	37.55	2	11,975	0.02%
2018/07/11	0	0.00	331	35.74	37.15	-331	11,380	-2.91%	大賣/鉅額交易
2018/07/09	3	31.17	3	31.35	31.25	0	10,996	0.00%
2018/07/06	10	31.75	10	31.31	31.20	0	11,464	0.00%
2018/06/29	0	0.00	20	34.05	33.90	-20	13,399	-0.15%
2018/06/28	20	33.00	40	33.78	33.70	-20	13,502	-0.15%
2018/06/25	2	34.90	3	33.93	33.80	-1	13,903	-0.01%
2018/06/22	10	33.90	0	0.00	33.20	10	13,990	0.07%
2018/06/21	20	33.20	10	33.35	33.50	10	14,047	0.07%
2018/06/20	2	33.15	0	0.00	32.60	2	14,114	0.01%
2018/06/15	1	35.85	11	35.60	35.20	-10	14,158	-0.07%
2018/06/14	90	35.24	0	0.00	34.85	90	14,071	0.64%
2018/06/13	0	0.00	2	34.90	34.70	-2	14,041	-0.01%
2018/06/12	140	36.02	20	35.70	35.45	120	14,084	0.85%	大買/鉅額交易
2018/06/08	7	35.17	8	35.48	35.85	-1	13,940	-0.01%
2018/06/07	1	35.20	0	0.00	35.20	1	13,820	0.01%
2018/06/06	145	36.31	13	36.36	35.70	132	13,746	0.96%	大買/鉅額交易
2018/06/05	3	35.92	4	35.90	35.75	-1	13,586	-0.01%
2018/06/04	17	36.81	8	36.91	36.30	9	13,518	0.07%
2018/06/01	21	35.57	29	35.80	36.20	-8	13,373	-0.06%
2018/05/31	13	34.71	14	34.93	34.25	-1	13,216	-0.01%
2018/05/30	27	34.41	44	34.51	34.40	-17	13,214	-0.13%
2018/05/29	203	35.71	190	35.84	35.20	13	13,382	0.10%	大買/大賣/
2018/05/28	161	34.50	142	35.02	34.90	19	13,185	0.14%	大買/大賣/
2018/05/25	6	33.53	0	0.00	33.10	6	12,886	0.05%
2018/05/24	14	34.48	13	34.22	34.00	1	12,837	0.01%
2018/05/23	23	34.34	8	34.38	34.05	15	12,805	0.12%
2018/05/22	26	34.58	260	34.08	35.20	-234	12,626	-1.85%	大賣/鉅額交易
2018/05/21	15	31.99	25	31.64	32.00	-10	12,098	-0.08%
2018/05/18	62	31.30	11	31.45	30.60	51	11,960	0.43%
2018/05/17	41	31.62	10	30.82	30.85	31	11,992	0.26%
2018/05/16	7	31.76	1	31.85	31.50	6	12,003	0.05%
2018/05/15	2	31.95	60	32.00	31.90	-58	12,099	-0.48%
2018/05/14	61	32.09	9	32.20	31.75	52	12,428	0.42%
2018/05/11	3	31.40	23	31.93	31.50	-20	12,508	-0.16%
2018/05/10	22	32.04	22	32.36	32.20	0	12,735	0.00%
2018/05/09	108	31.67	5	31.20	31.40	103	13,108	0.79%	大買/鉅額交易
2018/05/08	34	31.34	15	31.70	31.55	19	14,501	0.13%
2018/05/07	14	31.74	10	31.69	31.20	4	14,808	0.03%
2018/05/04	54	33.81	34	33.34	33.10	20	14,713	0.14%
2018/05/03	1	33.20	1	33.30	33.10	0	14,648	0.00%
2018/04/30	36	33.01	16	33.23	33.05	20	14,683	0.14%
2018/04/27	6	32.25	16	32.61	32.30	-10	14,913	-0.07%
2018/04/26	40	34.48	12	32.97	32.00	28	15,227	0.18%
2018/04/25	12	34.44	1	34.85	34.50	11	15,131	0.07%
2018/04/24	5	34.56	74	34.27	34.00	-69	15,052	-0.46%
2018/04/20	3	35.28	2	35.20	34.65	1	14,749	0.01%
2018/04/19	40	35.35	0	0.00	35.00	40	14,655	0.27%
2018/04/18	34	35.96	0	0.00	34.70	34	14,658	0.23%
2018/04/17	100	35.91	101	36.14	35.50	-1	14,648	-0.01%	大賣/
2018/04/16	15	36.96	23	37.34	37.60	-8	14,689	-0.05%
2018/04/13	4	36.00	13	35.98	36.30	-9	14,611	-0.06%
2018/04/12	77	36.32	62	36.50	36.20	15	14,567	0.10%
2018/04/11	13	36.90	0	0.00	35.30	13	14,156	0.09%
2018/04/10	4	38.69	4	38.35	38.20	0	13,821	0.00%
2018/04/09	8	40.83	0	0.00	40.50	8	13,502	0.06%
2018/04/03	2	45.83	0	0.00	45.00	2	13,180	0.02%
2018/04/02	2	50.13	2	48.95	48.95	0	12,886	0.00%
2018/03/31	5	50.53	4	49.90	49.80	1	12,835	0.01%
2018/03/30	41	48.27	40	49.71	50.00	1	12,756	0.01%
2018/03/28	2	48.90	4	49.15	48.90	-2	12,459	-0.02%
2018/03/27	6	49.85	10	49.32	49.85	-4	12,570	-0.03%
2018/03/26	2	48.35	0	0.00	48.40	2	12,396	0.02%
2018/03/23	2	46.95	1	47.10	47.00	1	12,330	0.01%
2018/03/22	2	48.50	0	0.00	48.55	2	12,284	0.02%
2018/03/21	4	48.63	4	48.61	48.50	0	12,226	0.00%
2018/03/19	1	46.95	1	47.00	46.90	0	12,264	0.00%
2018/03/15	0	0.00	1	45.35	45.25	-1	12,521	-0.01%
2018/03/13	1	45.70	2	45.98	46.00	-1	12,882	-0.01%
2018/03/12	1	46.80	5	46.15	45.60	-4	13,218	-0.03%
2018/03/09	2	45.85	2	45.85	45.95	0	13,279	0.00%
2018/03/08	0	0.00	1	44.90	44.60	-1	13,215	-0.01%
2018/03/07	23	45.06	20	44.54	44.15	3	13,213	0.02%
2018/03/06	2	44.83	2	45.50	45.50	0	13,345	0.00%
2018/03/05	2	44.90	0	0.00	44.30	2	13,349	0.01%
2018/03/02	3	44.27	0	0.00	44.55	3	13,462	0.02%
2018/03/01	3	46.42	1	46.30	46.10	2	13,309	0.02%
2018/02/27	1	48.00	3	48.13	47.25	-2	13,353	-0.01%
2018/02/26	3	47.80	6	47.91	47.60	-3	13,472	-0.02%
2018/02/23	4	48.10	0	0.00	47.80	4	13,931	0.03%
2018/02/22	3	48.42	1	48.50	48.10	2	14,128	0.01%
2018/02/21	1	47.60	10	48.10	50.50	-9	14,260	-0.06%
2018/02/12	1	46.60	0	0.00	46.15	1	14,596	0.01%
2018/02/09	10	47.20	0	0.00	46.50	10	15,312	0.07%
2018/02/08	5	47.62	3	47.57	47.50	2	16,522	0.01%
2018/02/07	1	48.90	10	48.60	49.00	-9	17,249	-0.05%
2018/02/06	3	44.30	0	0.00	46.50	3	17,155	0.02%
2018/02/05	5	47.95	2	48.35	48.50	3	16,883	0.02%
2018/02/02	19	50.72	10	49.70	49.70	9	16,783	0.05%
2018/02/01	35	53.35	7	52.37	51.40	28	16,594	0.17%
2018/01/31	27	54.46	40	56.10	53.10	-13	16,249	-0.08%
2018/01/30	20	53.78	6	53.83	53.10	14	14,707	0.10%
2018/01/29	10	50.50	39	51.72	51.50	-29	14,188	-0.20%
2018/01/25	11	51.45	0	0.00	49.50	11	14,094	0.08%
2018/01/24	3	49.80	3	50.60	51.20	0	14,062	0.00%
2018/01/23	44	53.28	20	51.74	50.30	24	14,143	0.17%
2018/01/22	5	51.42	27	51.39	53.40	-22	13,899	-0.16%
2018/01/19	1	48.80	0	0.00	48.80	1	13,640	0.01%
2018/01/18	7	47.86	4	46.95	47.35	3	13,612	0.02%
2018/01/17	0	0.00	4	49.11	48.30	-4	13,689	-0.03%
2018/01/16	8	48.06	1	48.20	48.15	7	13,914	0.05%
2018/01/15	2	48.60	1	48.95	48.60	1	13,971	0.01%
2018/01/12	1	50.00	1	51.00	49.95	0	13,983	0.00%
2018/01/11	7	50.05	1	50.30	49.45	6	13,887	0.04%
2018/01/10	1	48.50	13	48.66	49.40	-12	13,737	-0.09%
2018/01/08	0	0.00	5	46.68	47.50	-5	13,458	-0.04%
2018/01/05	3	46.10	0	0.00	46.30	3	13,568	0.02%
2018/01/04	7	46.21	10	47.15	45.80	-3	13,668	-0.02%
2018/01/03	1	44.75	0	0.00	46.35	1	13,721	0.01%
2018/01/02	23	46.78	0	0.00	45.55	23	13,633	0.17%