元太 (8069)-群益金鼎-敦南券商分點個股進出

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
285.5
漲跌
▼2.5
漲幅
-0.87%
成交量
4,028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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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	0	0.00	1.1	286.96	285.50	-1.1	5,482	-0.02%
2024/11/18	11.1	285.84	10	287.35	285.50	1.1	5,680	0.02%
2024/11/15	0	0.00	1.3	286.08	290.00	-1.3	5,711	-0.02%
2024/11/14	3.6	274.51	0.2	277.75	275.00	3.4	5,802	0.06%
2024/11/13	1	287.50	0	0.00	287.00	1	5,784	0.02%
2024/11/12	1	288.94	0.4	290.71	290.00	0.7	5,942	0.01%
2024/11/11	0.2	298.06	0	0.00	300.00	0.2	5,889	0.00%
2024/11/08	7.1	294.00	7.1	297.51	294.00	0	5,903	0.00%
2024/11/07	7.1	292.49	1	298.00	300.00	6.1	5,957	0.10%
2024/11/06	0	0.00	2	305.50	305.00	-2	5,820	-0.03%
2024/11/05	0.1	304.00	0	0.00	302.50	0.1	5,910	0.00%
2024/11/04	0	0.00	1.1	306.36	304.00	-1.1	6,010	-0.02%
2024/11/01	4.1	289.23	1	292.50	292.00	3.1	6,037	0.05%
2024/10/28	2	300.00	0	0.00	298.00	2	6,089	0.03%
2024/10/25	1	300.50	0.1	301.50	300.00	0.9	6,168	0.01%
2024/10/24	4.1	305.23	0	0.00	303.00	4.1	6,217	0.07%
2024/10/22	2	305.50	1	313.00	313.00	1	6,260	0.02%
2024/10/21	12.1	310.52	2	314.50	306.00	10.1	6,312	0.16%
2024/10/18	0	0.00	4	318.00	319.00	-4	6,239	-0.06%
2024/10/17	0	0.00	1.4	310.27	313.00	-1.4	6,180	-0.02%
2024/10/16	1	307.00	0	0.00	305.00	1	6,075	0.02%
2024/10/11	0	0.00	4	309.00	309.00	-4	6,045	-0.07%
2024/10/08	2	302.50	3	304.83	303.50	-1	6,122	-0.02%
2024/10/07	2	306.75	1	307.50	303.50	1	6,103	0.02%
2024/10/04	1	300.00	1	297.00	300.00	0	6,085	0.00%
2024/10/01	0.1	299.00	0	0.00	298.00	0.1	6,110	0.00%
2024/09/30	6	291.17	2	289.00	293.00	4	6,156	0.06%
2024/09/27	5	297.90	0	0.00	295.00	5	6,228	0.08%
2024/09/26	0.1	306.00	0	0.00	305.00	0.1	6,392	0.00%
2024/09/25	1	310.50	0	0.00	310.50	1	6,401	0.02%
2024/09/24	4	319.25	3	318.62	316.00	1	6,458	0.02%
2024/09/23	1	311.97	0	0.00	311.00	1	6,463	0.02%
2024/09/20	0	304.00	9.1	304.79	311.00	-9	6,439	-0.14%
2024/09/18	2	300.25	3.1	298.35	297.50	-1.1	6,410	-0.02%
2024/09/16	0	0.00	2	292.00	294.00	-2	6,427	-0.03%
2024/09/13	0	0.00	0	286.50	291.00	0	6,435	0.00%
2024/09/12	2	289.75	3	290.00	288.00	-1	6,436	-0.02%
2024/09/11	1	286.50	0	0.00	286.50	1	6,474	0.02%
2024/09/10	10.1	282.06	7	282.00	281.50	3.1	6,486	0.05%
2024/09/09	3.2	281.94	0	0.00	282.50	3.2	6,516	0.05%
2024/09/05	2	282.50	0.3	289.56	284.00	1.7	6,790	0.03%
2024/09/03	0	0.00	0	299.00	299.00	0	6,864	0.00%
2024/09/02	1	299.00	0	0.00	300.00	1	6,877	0.01%
2024/08/30	0	312.00	0	0.00	305.00	0	6,854	0.00%
2024/08/29	0	0.00	0.4	306.70	304.00	-0.4	6,761	-0.01%
2024/08/28	0	0.00	2	302.00	303.00	-2	6,670	-0.03%
2024/08/27	0	0.00	0.1	297.95	301.00	-0.1	6,719	0.00%
2024/08/26	0.3	300.97	1.1	298.18	296.00	-0.8	6,733	-0.01%
2024/08/23	2.1	300.72	1.1	300.03	302.00	1	6,789	0.02%
2024/08/22	2.1	293.45	4	295.75	298.50	-1.9	6,702	-0.03%
2024/08/21	0	0.00	1	282.00	284.00	-1	6,528	-0.02%
2024/08/20	0	0.00	3.1	284.21	281.50	-3.1	6,546	-0.05%
2024/08/19	2.1	282.26	0.2	280.85	281.50	1.9	6,650	0.03%
2024/08/16	7	294.64	6.1	291.98	286.50	0.9	6,658	0.01%
2024/08/15	0	0.00	2.2	287.20	286.00	-2.2	6,466	-0.03%
2024/08/14	2.2	285.84	1.2	291.13	284.00	1	6,366	0.02%
2024/08/13	1	282.50	4	283.75	281.50	-3	6,210	-0.05%
2024/08/12	2	280.00	2	281.25	282.00	0	6,251	0.00%
2024/08/09	3	281.83	3.3	279.32	283.00	-0.3	6,217	0.00%
2024/08/08	1	262.00	0	0.00	261.50	1	6,152	0.02%
2024/08/07	1	260.36	5.1	257.99	260.00	-4.1	6,272	-0.07%
2024/08/06	3	237.32	3.1	235.73	239.50	-0.1	6,173	0.00%
2024/08/05	2.1	241.88	0.1	247.00	241.50	2	6,096	0.03%
2024/08/02	2	277.89	2	268.00	268.00	0	6,103	0.00%
2024/08/01	11	272.00	11.5	267.04	272.00	-0.5	6,008	-0.01%
2024/07/31	1	269.00	4	270.13	269.50	-3	6,009	-0.05%
2024/07/30	2.1	256.15	2	268.00	268.00	0.1	5,998	0.00%
2024/07/29	0	269.75	0.2	266.58	266.50	-0.1	6,010	0.00%
2024/07/26	2.3	266.50	3.1	267.99	263.00	-0.8	6,029	-0.01%
2024/07/23	0	0.00	2	247.00	254.50	-2	5,982	-0.03%
2024/07/22	3.3	242.27	0	255.00	245.00	3.3	6,140	0.05%
2024/07/19	2	263.50	0.1	263.50	262.00	1.9	6,211	0.03%
2024/07/18	1	264.50	0	0.00	264.50	1	6,262	0.02%
2024/07/16	0	0.00	1	269.00	272.00	-1	6,344	-0.02%
2024/07/15	0.1	266.50	0	0.00	268.00	0.1	6,436	0.00%
2024/07/12	0.3	270.70	1	272.00	270.50	-0.8	6,538	-0.01%
2024/07/11	1	280.50	4.1	277.61	279.00	-3.1	6,626	-0.05%
2024/07/10	7	266.14	6	267.00	266.50	1	6,577	0.02%
2024/07/09	3.2	269.94	4.1	267.16	270.00	-0.8	6,593	-0.01%
2024/07/08	1.1	260.03	0	265.00	263.00	1.1	6,611	0.02%
2024/07/05	5	271.00	5	272.50	271.00	0	6,577	0.00%
2024/07/04	1	275.00	0.5	274.50	275.00	0.5	6,591	0.01%
2024/07/03	3	268.24	4	268.63	275.00	-1	6,561	-0.01%
2024/07/02	5.1	261.40	11	264.73	261.50	-5.9	6,428	-0.09%
2024/06/28	0	255.50	5	253.60	252.00	-5	6,249	-0.08%
2024/06/27	5	252.00	4	247.50	250.50	1	6,154	0.02%
2024/06/26	0	0.00	0	240.00	239.50	0	6,084	0.00%
2024/06/25	1	237.50	1	238.50	234.00	0	6,096	0.00%
2024/06/21	0	0.00	0	242.00	239.50	0	6,114	0.00%
2024/06/17	0	0.00	0.2	244.44	246.00	-0.2	6,151	0.00%
2024/06/14	2.1	249.60	2.5	249.73	250.00	-0.4	6,152	-0.01%
2024/06/13	3	246.50	8.5	246.18	246.50	-5.5	6,150	-0.09%
2024/06/12	1	238.02	10	239.65	243.00	-9	6,061	-0.15%
2024/06/11	3	232.50	14	231.93	232.50	-11	5,905	-0.19%
2024/06/07	0	0.00	2	214.50	215.00	-2	5,799	-0.03%
2024/06/06	0.1	215.00	0.1	215.00	215.00	0.1	5,861	0.00%
2024/06/05	1.1	217.45	1	219.00	215.50	0.1	5,941	0.00%
2024/05/30	3	220.50	0	0.00	220.00	3	6,424	0.05%
2024/05/29	1	235.00	0.1	235.00	227.00	1	6,488	0.01%
2024/05/28	1	229.00	1	227.00	229.50	0	6,558	0.00%
2024/05/27	0.1	225.00	0	0.00	226.00	0.1	6,830	0.00%
2024/05/24	0.1	226.50	1	227.00	227.00	-0.9	6,874	-0.01%
2024/05/23	6	222.17	8	223.06	225.50	-2	6,933	-0.03%
2024/05/22	0	0.00	1	217.00	216.50	-1	6,831	-0.01%
2024/05/21	0	0.00	1	210.00	210.50	-1	6,826	-0.01%
2024/05/20	0	0.00	1	212.00	212.50	-1	6,921	-0.01%
2024/05/17	7	208.79	0	0.00	209.00	7	6,992	0.10%
2024/05/16	3	210.83	0	0.00	210.50	3	7,020	0.04%
2024/05/15	0	0.00	0	217.50	217.00	0	7,038	0.00%
2024/05/14	7	213.50	7	215.79	214.00	0	7,213	0.00%
2024/05/13	2	215.00	0	0.00	219.00	2	7,201	0.03%
2024/05/10	0	0.00	1	210.00	210.50	-1	7,130	-0.01%
2024/05/09	9	208.56	7	210.50	208.00	2	7,297	0.03%
2024/05/08	0	210.50	0	0.00	209.50	0	7,447	0.00%
2024/05/07	5	216.60	4	213.00	217.00	1	7,477	0.01%
2024/05/03	6	217.50	6	217.50	217.50	0	8,148	0.00%
2024/05/02	0.1	216.00	0	0.00	216.00	0.1	8,247	0.00%
2024/04/30	7	214.93	5.2	215.28	210.00	1.8	8,213	0.02%
2024/04/29	7.3	221.31	0	0.00	220.50	7.3	8,180	0.09%
2024/04/26	8	229.25	11	227.09	227.50	-3	8,103	-0.04%
2024/04/25	1	216.00	0	0.00	216.50	1	8,015	0.01%
2024/04/23	1	209.00	0.2	211.00	208.00	0.8	7,910	0.01%
2024/04/22	2	205.50	70	207.43	207.00	-68	7,885	-0.86%
2024/04/19	2	219.75	1	218.00	215.00	1	7,795	0.01%
2024/04/18	10	225.50	0	0.00	225.50	10	7,695	0.13%
2024/04/17	20	230.25	1	230.00	229.00	19	7,574	0.25%
2024/04/16	0	235.50	0.3	239.06	237.00	-0.3	7,500	0.00%
2024/04/12	0	0.00	0	242.00	245.00	0	7,483	0.00%
2024/04/11	0.2	237.98	1	242.00	242.00	-0.8	7,431	-0.01%
2024/04/10	3.4	236.54	7	239.14	240.00	-3.6	7,391	-0.05%
2024/04/09	0.2	230.55	0	0.00	231.00	0.2	7,358	0.00%
2024/04/08	1	234.00	0	0.00	232.00	1	7,348	0.01%
2024/04/03	0.1	225.00	0	0.00	227.00	0.1	7,334	0.00%
2024/04/02	0	0.00	0	229.50	230.00	0	7,325	0.00%
2024/04/01	0	0.00	1	232.00	231.50	-1	7,508	-0.01%
2024/03/29	2.3	233.24	1	229.00	229.00	1.3	7,556	0.02%
2024/03/28	0.1	228.00	0	227.50	227.00	0	7,624	0.00%
2024/03/27	1.1	227.64	1	228.00	228.00	0.1	7,924	0.00%
2024/03/26	5	230.30	0.1	235.45	229.50	4.9	7,926	0.06%
2024/03/25	3	233.33	0	0.00	237.00	3	7,892	0.04%
2024/03/22	17.1	236.90	3	235.50	236.50	14.1	7,858	0.18%
2024/03/21	2	239.25	3	236.50	236.50	-1	7,785	-0.01%
2024/03/20	0	0.00	1.2	239.57	238.50	-1.2	7,913	-0.01%
2024/03/19	5.5	240.28	3	241.17	239.50	2.5	7,963	0.03%
2024/03/18	2	242.25	2.1	241.57	244.50	-0.1	7,934	0.00%
2024/03/15	2.7	237.41	1	239.00	234.00	1.7	7,914	0.02%
2024/03/14	0.4	234.13	1.1	236.18	235.50	-0.7	7,900	-0.01%
2024/03/13	8	233.25	6.2	233.29	230.50	1.8	7,846	0.02%
2024/03/12	1	237.50	35	234.96	236.00	-34	7,793	-0.44%
2024/03/11	3.2	229.43	3	228.00	229.50	0.2	7,722	0.00%
2024/03/08	16.5	224.93	11	227.43	222.50	5.5	7,635	0.07%
2024/03/07	4	236.38	3	236.00	240.00	1	7,314	0.01%
2024/03/06	5.1	242.07	0	0.00	241.00	5.1	7,264	0.07%
2024/03/05	5.1	240.32	1	240.58	241.00	4.1	7,259	0.06%
2024/03/04	9	249.50	3.2	248.28	246.50	5.8	7,191	0.08%
2024/03/01	0	245.43	9	250.22	253.00	-9	7,109	-0.13%
2024/02/29	4	239.51	13.3	239.12	246.00	-9.3	6,948	-0.13%
2024/02/27	3	229.00	5.1	229.80	230.00	-2.1	6,664	-0.03%
2024/02/26	8.1	223.75	6	222.67	223.50	2.1	6,590	0.03%
2024/02/23	0	0.00	1	233.00	231.50	-1	6,505	-0.02%
2024/02/22	1	233.50	1	231.00	233.00	0	6,498	0.00%
2024/02/21	2.2	226.27	2	232.46	232.00	0.2	6,489	0.00%
2024/02/20	5	223.50	8	225.69	228.50	-3	6,446	-0.05%
2024/02/19	0	0.00	1	223.03	223.00	-1	6,536	-0.02%
2024/02/16	7	226.58	9.1	227.29	226.00	-2	6,577	-0.03%
2024/02/15	10	228.88	30	226.80	229.00	-20	6,481	-0.31%
2024/02/05	4	214.37	5.2	217.32	217.00	-1.2	6,278	-0.02%
2024/02/02	1	213.54	0	0.00	214.00	1	6,223	0.02%
2024/02/01	9	213.06	37.2	213.78	213.50	-28.2	6,168	-0.46%
2024/01/31	27	213.56	23.3	210.08	208.00	3.7	6,050	0.06%
2024/01/30	4	212.13	7.1	211.37	212.00	-3.1	5,985	-0.05%
2024/01/29	11	213.91	17.5	216.91	216.00	-6.5	5,987	-0.11%
2024/01/26	34	218.29	33.8	217.05	217.00	0.3	5,799	0.00%
2024/01/25	10	198.65	10.6	198.94	200.50	-0.6	5,280	-0.01%
2024/01/24	4	196.75	2	197.75	193.50	2	5,127	0.04%
2024/01/23	0	0.00	8.5	195.92	195.50	-8.5	5,071	-0.17%
2024/01/19	1	189.51	1	187.50	187.00	0	4,987	0.00%
2024/01/18	1	186.50	17.5	186.54	185.00	-16.5	4,944	-0.33%
2024/01/17	2	181.00	0.2	182.50	182.50	1.8	4,926	0.04%
2024/01/16	1	184.00	2	183.00	186.00	-1	4,946	-0.02%
2024/01/11	0	0.00	1	186.50	187.00	-1	5,273	-0.02%
2024/01/10	2.3	184.05	2.2	186.39	187.00	0.1	5,293	0.00%
2024/01/09	1.5	193.83	0	0.00	190.00	1.5	5,268	0.03%
2024/01/08	0	0.00	0.8	196.06	192.00	-0.8	5,267	-0.02%
2024/01/04	0	0.00	0	188.00	188.00	0	5,308	0.00%
2024/01/03	1	190.00	1	189.00	189.50	0	5,427	0.00%
2024/01/02	1	194.50	0.1	194.50	195.00	0.9	5,495	0.02%
2023/12/29	8.4	199.13	1	198.00	197.00	7.4	5,531	0.13%
2023/12/28	1.5	200.74	7	200.14	201.50	-5.5	5,510	-0.10%
2023/12/27	2	202.00	4	199.82	203.00	-2	5,510	-0.04%
2023/12/26	8.2	194.66	1.2	194.25	193.50	7	5,340	0.13%
2023/12/25	32.1	198.98	21.6	198.03	197.00	10.6	5,297	0.20%
2023/12/22	11.3	193.18	16.1	193.71	197.00	-4.8	5,205	-0.09%
2023/12/21	0.1	181.50	0	0.00	182.00	0.1	4,892	0.00%
2023/12/20	0.2	181.00	1	181.00	181.00	-0.8	4,888	-0.02%
2023/12/19	2.6	178.23	2.7	177.96	177.00	-0.1	4,911	0.00%
2023/12/18	2.1	178.77	0.2	178.50	178.50	1.9	4,963	0.04%
2023/12/15	0.3	181.10	1	182.00	180.00	-0.8	5,028	-0.01%
2023/12/14	0	0.00	1	179.00	181.00	-1	4,950	-0.02%
2023/12/13	0	176.50	0	0.00	176.50	0	4,892	0.00%
2023/12/12	0.5	176.00	0	0.00	174.50	0.5	4,944	0.01%
2023/12/11	1	176.00	0	0.00	176.00	1	4,983	0.02%
2023/12/05	1	179.00	0	0.00	179.00	1	5,321	0.02%
2023/12/01	0	0.00	0	181.50	180.50	0	5,345	0.00%
2023/11/30	0.2	179.50	0	0.00	183.00	0.2	5,332	0.00%
2023/11/29	1	178.50	0	0.00	178.50	1	5,283	0.02%
2023/11/28	0	0.00	1	175.00	175.50	-1	5,343	-0.02%
2023/11/27	0	174.07	0	0.00	173.50	0	5,373	0.00%
2023/11/24	1.1	175.60	0	0.00	175.50	1.1	5,422	0.02%
2023/11/21	0	177.00	1	177.50	176.00	-1	5,460	-0.02%
2023/11/20	1	177.52	1	177.50	177.50	0	5,505	0.00%
2023/11/17	1.2	180.13	1.3	180.27	181.00	-0.2	5,543	0.00%
2023/11/16	12	181.17	14	178.96	180.50	-2	5,583	-0.04%
2023/11/15	2	180.50	2	180.24	180.00	0	5,481	0.00%
2023/11/10	0	174.00	0	0.00	173.50	0	6,445	0.00%
2023/11/07	6.5	169.73	0	0.00	168.50	6.5	6,755	0.10%
2023/11/06	0.1	174.62	0	0.00	173.00	0.1	6,738	0.00%
2023/11/01	0	0.00	1	170.00	169.00	-1	6,822	-0.01%
2023/10/31	1	168.50	1	169.00	168.00	0	6,916	0.00%
2023/10/30	0	0.00	0.2	170.00	169.00	-0.2	7,005	0.00%
2023/10/26	0	169.90	0	0.00	167.00	0	7,216	0.00%
2023/10/25	0	171.50	0	0.00	173.00	0	7,299	0.00%
2023/10/23	3.3	168.35	1.2	166.39	168.00	2.1	7,307	0.03%
2023/10/20	2.2	174.26	2	173.50	173.00	0.2	7,205	0.00%
2023/10/19	0	179.37	4	177.50	178.50	-4	7,130	-0.06%
2023/10/13	1	182.50	0	0.00	183.50	1	7,266	0.01%
2023/10/12	1.2	184.50	2	184.50	185.00	-0.8	7,245	-0.01%
2023/10/11	0	181.80	1	180.00	181.00	-1	7,233	-0.01%
2023/10/06	9.1	184.45	4.1	183.64	182.00	5	7,202	0.07%
2023/10/05	2.3	182.65	1	180.00	182.50	1.3	7,158	0.02%
2023/10/03	1	180.00	1	182.00	179.50	0	7,188	0.00%
2023/10/02	1	181.52	1	184.00	181.50	0	7,202	0.00%
2023/09/28	0.2	180.44	0	0.00	179.50	0.2	7,258	0.00%
2023/09/27	1	178.49	1	178.50	178.50	0	7,294	0.00%
2023/09/26	2	178.50	2	178.50	177.50	0	7,325	0.00%
2023/09/25	1.4	182.69	1	184.00	182.00	0.4	7,373	0.01%
2023/09/22	0.1	179.64	1	176.50	179.50	-0.9	7,489	-0.01%
2023/09/21	4.1	180.39	3	180.67	178.00	1.1	7,579	0.02%
2023/09/20	2	181.50	1	183.00	180.00	1	7,664	0.01%
2023/09/19	2.2	183.76	2	183.25	181.00	0.2	7,767	0.00%
2023/09/18	0	0.00	0.1	178.38	178.50	-0.1	8,282	0.00%
2023/09/15	0	182.00	0	0.00	180.00	0	8,323	0.00%
2023/09/14	5	182.40	6	181.42	182.50	-1	8,376	-0.01%
2023/09/13	2	174.28	1	175.00	174.00	1	8,346	0.01%
2023/09/12	1.5	172.85	0.1	174.96	172.00	1.3	8,365	0.02%
2023/09/11	1	178.50	1	179.02	178.50	0	8,287	0.00%
2023/09/08	0	180.50	0.4	180.50	179.50	-0.3	8,389	0.00%
2023/09/06	1	186.50	2	186.75	186.50	-1	8,648	-0.01%
2023/09/05	1	185.00	1	186.00	185.00	0	8,865	0.00%
2023/09/04	1	184.50	0	0.00	184.00	1	8,982	0.01%
2023/09/01	3	186.17	3	185.83	188.00	0	9,011	0.00%
2023/08/31	1	182.50	1	183.00	182.50	0	9,077	0.00%
2023/08/30	4.2	183.44	3	184.00	182.50	1.2	9,211	0.01%
2023/08/29	1	183.54	2	183.75	184.50	-1	9,456	-0.01%
2023/08/28	1	181.50	1	182.00	181.50	0	9,482	0.00%
2023/08/25	1.2	181.54	0.1	181.50	181.00	1.1	9,562	0.01%
2023/08/24	7.1	185.23	5.1	184.59	185.00	2	9,619	0.02%
2023/08/23	1.1	178.73	0	0.00	180.00	1.1	9,749	0.01%
2023/08/22	1	179.07	2	181.75	181.00	-1	9,975	-0.01%
2023/08/18	6	180.92	5.1	181.51	181.00	0.9	10,044	0.01%
2023/08/17	9.5	180.34	7.1	180.87	183.50	2.4	9,996	0.02%
2023/08/16	9.3	194.76	8	191.75	191.00	1.3	9,513	0.01%
2023/08/15	2	199.57	2	201.25	202.50	0	9,446	0.00%
2023/08/14	6	203.83	1	200.50	201.00	5	9,624	0.05%
2023/08/11	1	203.00	0.5	207.00	204.50	0.5	9,901	0.01%
2023/08/10	4	209.13	1	209.00	208.50	3	10,024	0.03%
2023/08/07	4	225.88	6.2	225.85	228.00	-2.2	9,996	-0.02%
2023/08/04	2	217.50	0	0.00	217.50	2	9,939	0.02%
2023/08/02	0	223.00	5	223.50	220.50	-5	9,958	-0.05%
2023/08/01	2	223.75	2	223.25	222.50	0	10,227	0.00%
2023/07/31	9	227.56	5	225.90	225.00	4	10,323	0.04%
2023/07/28	3	219.83	4	218.00	221.50	-1	10,400	-0.01%
2023/07/27	5	209.00	6	211.25	213.00	-1	10,711	-0.01%
2023/07/26	3	207.50	0	0.00	208.50	3	11,395	0.03%
2023/07/25	2	206.75	2	208.75	208.00	0	11,620	0.00%
2023/07/24	5.1	208.60	2	209.25	208.50	3.1	11,671	0.03%
2023/07/21	0.3	215.00	1	214.00	215.00	-0.8	11,738	-0.01%
2023/07/20	5	214.90	2	217.50	213.00	3	11,800	0.03%
2023/07/19	6	223.75	1	224.00	219.00	5	11,899	0.04%
2023/07/18	3	220.83	2.2	222.09	222.00	0.9	12,083	0.01%
2023/07/17	1	219.00	1	219.50	218.50	0	12,170	0.00%
2023/07/14	1	221.00	1	219.50	220.50	0	12,292	0.00%
2023/07/13	8.1	223.92	5	223.30	221.00	3.1	12,382	0.02%
2023/07/12	3	222.83	3	220.50	221.50	0	12,447	0.00%
2023/07/11	2	216.50	2	218.00	222.00	0	12,582	0.00%
2023/07/10	3	212.83	2	213.50	212.00	1	12,593	0.01%
2023/07/07	3	212.50	2	214.50	212.50	1	12,723	0.01%
2023/07/06	3	219.67	0	0.00	216.50	3	12,802	0.02%
2023/07/05	4	225.38	3	226.00	223.50	1	13,110	0.01%
2023/07/04	4	224.38	3	225.00	224.50	1	13,391	0.01%
2023/07/03	3	224.67	6	225.42	224.50	-3	13,818	-0.02%
2023/06/30	6	223.42	5	221.50	225.00	1	13,825	0.01%
2023/06/29	2	219.00	3	217.17	220.50	-1	13,824	-0.01%
2023/06/28	4	212.88	4	212.25	215.00	0	13,779	0.00%
2023/06/27	7	211.71	4	211.88	211.50	3	13,714	0.02%
2023/06/26	25.2	203.41	27.5	208.03	207.50	-2.3	13,656	-0.02%
2023/06/21	2	224.00	1	223.00	222.00	1	13,254	0.01%
2023/06/20	3	224.83	4.5	225.22	227.00	-1.5	13,325	-0.01%
2023/06/19	3	228.00	6	227.83	227.50	-3	13,442	-0.02%
2023/06/16	6	231.42	3	232.50	228.50	3	13,454	0.02%
2023/06/15	9.1	233.67	2	231.50	231.00	7.1	13,434	0.05%
2023/06/14	7	234.07	3.2	235.86	235.00	3.8	13,455	0.03%
2023/06/13	11.1	234.74	10.2	235.01	241.00	0.9	13,480	0.01%
2023/06/12	8	228.44	6	228.75	226.50	2	13,457	0.01%
2023/06/09	19	224.34	29.1	225.23	227.00	-10.1	13,641	-0.07%
2023/06/08	13	219.77	7	217.72	216.00	6	13,800	0.04%
2023/06/07	3	224.17	8.1	224.50	226.50	-5.1	14,437	-0.03%
2023/06/06	8.1	225.28	4	224.99	224.50	4.1	14,667	0.03%
2023/06/05	4	220.13	5.1	221.42	222.50	-1.1	14,787	-0.01%
2023/06/02	7	214.93	27.3	216.66	218.00	-20.3	14,948	-0.14%
2023/06/01	1.1	208.94	6.2	208.27	209.00	-5.2	15,102	-0.03%
2023/05/31	0.2	208.50	4	207.88	207.00	-3.9	15,223	-0.03%
2023/05/30	12	206.50	6	207.00	205.50	6	15,284	0.04%
2023/05/29	19	209.24	12	208.00	205.00	7	15,377	0.05%
2023/05/26	36.2	208.09	41	209.34	211.00	-4.8	15,672	-0.03%
2023/05/25	10	201.10	3	200.83	204.00	7	15,576	0.04%
2023/05/24	3.5	202.79	6	202.58	203.50	-2.5	15,794	-0.02%
2023/05/23	4	200.38	2.2	200.23	200.50	1.8	15,994	0.01%
2023/05/22	1	196.03	3	197.83	196.00	-2	16,029	-0.01%
2023/05/19	6.1	197.16	4	196.00	198.00	2.1	16,148	0.01%
2023/05/18	22	201.18	15.7	200.35	198.50	6.3	16,664	0.04%
2023/05/17	12	204.04	18.3	204.08	204.00	-6.3	16,424	-0.04%
2023/05/16	74	198.67	82	197.61	198.00	-8	16,328	-0.05%
2023/05/15	3	191.50	3	191.50	191.00	0	16,291	0.00%
2023/05/12	4	189.25	3	190.83	193.00	1	16,487	0.01%
2023/05/11	3	190.00	2	189.75	189.00	1	16,727	0.01%
2023/05/10	3	191.67	3	191.17	191.00	0	16,947	0.00%
2023/05/09	5	191.90	5	192.40	192.00	0	17,073	0.00%
2023/05/08	8.3	194.44	8	193.25	192.50	0.3	17,251	0.00%
2023/05/05	7	198.43	7.1	198.80	198.00	-0.1	17,369	0.00%
2023/05/04	4	196.88	12.1	197.18	196.50	-8.1	18,012	-0.04%
2023/05/03	9.1	197.95	13.1	199.31	197.00	-4.1	18,098	-0.02%
2023/05/02	11	191.96	38.1	194.74	197.50	-27.1	17,881	-0.15%
2023/04/28	0	0.00	21	190.50	190.50	-21	17,603	-0.12%
2023/04/27	4	175.75	3	176.17	173.50	1	17,597	0.01%
2023/04/26	3	175.50	5	171.90	175.50	-2	17,774	-0.01%
2023/04/25	3	172.33	1	176.50	170.00	2	17,824	0.01%
2023/04/24	3	174.34	5	175.00	173.50	-2	17,950	-0.01%
2023/04/21	12	171.83	6	171.75	172.00	6	17,974	0.03%
2023/04/20	4	168.38	1	170.50	167.00	3	18,203	0.02%
2023/04/19	3	171.00	3.2	171.47	171.00	-0.2	18,613	0.00%
2023/04/18	9	171.55	6.1	171.02	171.50	3	18,811	0.02%
2023/04/17	3	173.50	6	172.75	172.00	-3	19,005	-0.02%
2023/04/14	3	173.99	5	173.60	173.50	-2	19,254	-0.01%
2023/04/13	5	175.79	3	175.17	173.50	2	19,349	0.01%
2023/04/12	8.1	175.63	4	176.38	175.00	4.1	19,500	0.02%
2023/04/11	6	178.26	10	179.15	178.50	-4	19,579	-0.02%
2023/04/10	27	178.50	32	179.03	178.00	-5	19,623	-0.03%
2023/04/07	13.3	170.27	12	171.38	172.00	1.3	19,333	0.01%
2023/04/06	34.5	174.97	5	176.20	171.00	29.5	19,087	0.15%
2023/03/31	3.1	184.85	6	184.50	184.50	-2.9	18,757	-0.02%
2023/03/30	1.1	183.52	7	183.36	184.50	-6	18,956	-0.03%
2023/03/29	2.2	180.73	1	183.00	179.50	1.2	18,944	0.01%
2023/03/28	3	182.00	4	183.38	182.00	-1	19,128	-0.01%
2023/03/27	3.1	183.87	3	184.33	185.00	0.1	19,233	0.00%
2023/03/24	4	183.25	7	184.43	184.00	-3	19,458	-0.02%
2023/03/23	4.1	181.12	2	180.00	181.00	2.1	19,549	0.01%
2023/03/22	10.3	183.21	15	183.57	182.50	-4.8	20,129	-0.02%
2023/03/21	1.1	178.55	6	178.50	178.50	-4.9	20,311	-0.02%
2023/03/20	0	0.00	1	177.50	177.00	-1	20,573	0.00%
2023/03/17	18	176.94	17	175.76	175.50	1	20,951	0.00%
2023/03/16	3	173.00	5	174.50	173.50	-2	21,229	-0.01%
2023/03/15	2.2	176.80	3	178.33	174.00	-0.8	21,596	0.00%
2023/03/14	8.2	176.63	9	176.56	174.00	-0.8	21,825	0.00%
2023/03/13	17.1	177.38	18	175.06	176.00	-0.9	21,869	0.00%
2023/03/10	55.6	181.18	5	180.88	180.00	50.7	21,694	0.23%
2023/03/09	31.1	200.99	18	202.28	199.50	13.1	21,317	0.06%
2023/03/08	14.1	200.01	10	200.50	201.00	4.1	21,404	0.02%
2023/03/07	9.1	207.17	10.2	206.72	205.00	-1.1	21,612	-0.01%
2023/03/06	24.3	204.14	48	200.85	207.50	-23.7	21,672	-0.11%
2023/03/03	20.3	195.84	5.5	196.39	192.50	14.7	21,756	0.07%
2023/03/02	5	194.60	4	194.38	194.50	1	22,171	0.00%
2023/03/01	8.3	193.10	6	193.33	193.00	2.3	22,508	0.01%
2023/02/24	18.2	195.30	14.2	194.77	194.50	4	22,873	0.02%
2023/02/23	23	201.59	19	202.29	202.00	4	23,262	0.02%
2023/02/22	20	205.47	17	206.62	202.00	3	24,058	0.01%
2023/02/21	12	209.29	18.1	208.93	210.00	-6.1	24,129	-0.03%
2023/02/20	1	204.00	7	204.07	203.50	-6	24,377	-0.02%
2023/02/17	13	205.46	9	205.72	206.00	4	25,053	0.02%
2023/02/16	41	204.10	52.6	204.89	206.00	-11.6	25,127	-0.05%
2023/02/15	3.1	191.63	4	192.00	191.00	-0.9	24,963	0.00%
2023/02/14	12	197.09	12	197.62	194.00	0	25,384	0.00%
2023/02/13	6	194.92	9	195.00	196.50	-3	25,641	-0.01%
2023/02/10	8	195.56	9	195.39	193.00	-1	25,850	0.00%
2023/02/09	12	195.17	13.3	196.95	196.50	-1.3	26,118	0.00%
2023/02/08	4.3	194.46	3.1	195.63	193.00	1.1	26,283	0.00%
2023/02/07	5	191.60	4	191.63	193.00	1	26,566	0.00%
2023/02/06	28.7	192.90	31.1	192.57	191.50	-2.4	26,647	-0.01%
2023/02/03	8.1	191.33	9.2	191.23	190.50	-1.1	26,670	0.00%
2023/02/02	12	189.58	14.1	187.45	190.50	-2.1	26,475	-0.01%
2023/02/01	2.2	178.31	35	177.31	179.00	-32.8	26,112	-0.13%
2023/01/31	7	173.43	2	173.75	172.50	5	26,147	0.02%
2023/01/30	25.1	175.28	20	176.15	173.50	5.1	26,138	0.02%
2023/01/17	19	175.89	20	176.53	176.00	-1	25,983	0.00%
2023/01/16	20	175.88	34.1	174.89	176.50	-14.1	26,111	-0.05%
2023/01/13	23	172.24	25	172.68	173.00	-2	26,318	-0.01%
2023/01/12	30.3	173.73	30.3	175.21	172.00	0.1	26,425	0.00%
2023/01/11	49	173.77	35	174.66	174.00	14	26,403	0.05%
2023/01/10	18	175.64	12.2	175.61	173.50	5.8	26,451	0.02%
2023/01/09	39.1	175.03	25	177.42	172.50	14.1	26,265	0.05%
2023/01/06	23.3	170.67	47	169.91	172.00	-23.8	26,179	-0.09%
2023/01/05	44	169.85	20	171.25	165.00	24	26,179	0.09%
2023/01/04	52	173.81	42	171.15	170.00	10	26,238	0.04%
2023/01/03	22	165.45	52.1	164.66	170.50	-30.1	26,247	-0.11%
2022/12/30	44	163.38	29	164.78	161.00	15	26,196	0.06%
2022/12/29	27	161.31	30.2	159.34	164.00	-3.2	26,189	-0.01%
2022/12/28	26.2	164.35	26	165.02	161.00	0.2	26,216	0.00%
2022/12/27	33	167.45	29	169.55	168.00	4	26,263	0.02%
2022/12/26	33	167.24	31	168.19	166.00	2	26,416	0.01%
2022/12/23	41	166.94	46	166.23	167.00	-5	26,662	-0.02%
2022/12/22	32	165.19	54	167.35	169.50	-22	26,847	-0.08%
2022/12/21	36.1	164.58	18.1	164.44	164.00	18	26,905	0.07%
2022/12/20	47.7	166.93	46	168.49	164.00	1.7	26,953	0.01%
2022/12/19	22	169.20	22	170.18	169.50	0	27,091	0.00%
2022/12/16	43.2	171.63	19	172.55	168.00	24.1	27,192	0.09%
2022/12/15	26	177.94	28	177.46	177.00	-2	27,037	-0.01%
2022/12/14	31	175.11	60.2	172.87	178.50	-29.2	26,864	-0.11%
2022/12/13	37.1	168.88	19	168.53	165.00	18.1	26,294	0.07%
2022/12/12	48.2	167.99	50	170.04	171.00	-1.9	26,022	-0.01%
2022/12/09	86.1	170.47	94	171.59	170.00	-7.9	25,876	-0.03%
2022/12/08	53	171.08	49	170.38	169.50	4	25,677	0.02%
2022/12/07	115	174.57	103	175.57	172.00	12	25,533	0.05%	大買/大賣/
2022/12/06	23.3	183.78	24	184.92	181.50	-0.7	25,368	0.00%
2022/12/05	39	184.17	64.3	184.79	186.00	-25.3	25,288	-0.10%
2022/12/02	29	178.22	38	178.79	181.00	-9	25,249	-0.04%
2022/12/01	39	181.23	37.1	180.91	177.50	1.9	25,343	0.01%
2022/11/30	19	175.68	41	176.54	181.00	-22	25,232	-0.09%
2022/11/29	64.1	180.46	38	181.63	177.00	26.1	25,069	0.10%
2022/11/28	22	181.93	30.3	181.18	184.00	-8.3	24,844	-0.03%
2022/11/25	32.1	178.73	37	179.38	177.50	-4.9	24,664	-0.02%
2022/11/24	35	176.00	36.1	175.37	178.00	-1.1	24,408	0.00%
2022/11/23	70.3	167.26	69	167.84	169.00	1.3	24,076	0.01%
2022/11/22	43.5	164.73	44	165.42	163.50	-0.6	23,799	0.00%
2022/11/21	39.3	163.61	38	163.24	164.00	1.3	23,469	0.01%
2022/11/18	65.5	176.12	39	176.49	170.00	26.5	22,849	0.12%
2022/11/17	19	186.97	34	186.10	188.50	-15	22,015	-0.07%
2022/11/16	52	179.50	55	179.51	182.50	-3	21,904	-0.01%
2022/11/15	47.2	182.46	17	181.50	178.50	30.2	21,782	0.14%
2022/11/14	21	192.90	33	193.29	193.50	-12	21,755	-0.06%
2022/11/11	18	191.86	24	195.10	189.50	-6	22,085	-0.03%
2022/11/10	43.1	188.82	45	190.56	185.00	-1.9	21,815	-0.01%
2022/11/09	31.1	197.08	21	196.79	195.00	10.1	21,644	0.05%
2022/11/08	47.2	207.44	39	210.23	203.00	8.2	21,457	0.04%
2022/11/07	63	210.48	50	211.94	208.00	13	21,297	0.06%
2022/11/04	61	211.30	43	210.69	217.00	18	20,999	0.09%
2022/11/03	42	209.93	69.1	206.84	212.50	-27.1	20,765	-0.13%
2022/11/02	22	200.16	21	199.17	200.50	1	20,781	0.00%
2022/11/01	38	203.45	26	203.65	202.00	12	20,920	0.06%
2022/10/31	91	206.87	72	205.51	205.50	19	20,907	0.09%
2022/10/28	100	201.90	105.4	202.32	207.00	-5.4	20,928	-0.03%	大賣/
2022/10/27	62	188.08	61	188.90	196.00	1	20,654	0.00%
2022/10/26	31	184.02	52	183.22	186.00	-21	20,510	-0.10%
2022/10/25	36.1	182.00	36	182.79	182.50	0.1	20,514	0.00%
2022/10/24	17	185.50	18	187.06	185.00	-1	20,460	0.00%
2022/10/21	25.1	187.72	17	192.82	183.50	8.1	20,432	0.04%
2022/10/20	18.1	196.53	16	194.88	200.50	2.1	20,179	0.01%
2022/10/19	31	205.69	30	205.58	201.00	1	20,098	0.00%
2022/10/18	29	205.59	18	205.11	205.00	11	20,078	0.05%
2022/10/17	47	198.41	46	198.91	205.00	1	20,107	0.00%
2022/10/14	30	209.47	50	209.72	206.50	-20	19,989	-0.10%
2022/10/13	43	203.50	30.2	205.60	200.00	12.8	19,795	0.06%
2022/10/12	55	200.31	59	200.69	207.00	-4	19,691	-0.02%
2022/10/11	30.4	207.50	11	208.45	201.00	19.4	19,656	0.10%
2022/10/07	21	219.19	30	219.43	221.00	-9	19,904	-0.05%
2022/10/06	31	215.73	25	218.00	218.00	6	20,385	0.03%
2022/10/05	15.7	221.30	16	221.38	219.00	-0.3	20,750	0.00%
2022/10/04	10	215.65	25	215.08	218.50	-15	21,066	-0.07%
2022/10/03	8.1	208.05	8.1	208.01	209.00	0	21,333	0.00%
2022/09/30	19.2	207.46	23	206.93	212.00	-3.9	21,793	-0.02%
2022/09/29	13	207.00	7.5	204.80	206.50	5.5	22,711	0.02%
2022/09/28	18.1	213.18	8	217.75	205.50	10.1	23,035	0.04%
2022/09/27	0.5	217.00	5	215.50	219.00	-4.5	23,768	-0.02%
2022/09/26	33.2	216.95	25	218.48	215.50	8.2	24,268	0.03%
2022/09/23	26.4	230.90	17	231.56	227.00	9.4	24,475	0.04%
2022/09/22	21	236.10	22.1	234.08	238.50	-1.1	24,749	0.00%
2022/09/21	8	232.25	11	233.55	234.50	-3	24,902	-0.01%
2022/09/20	6	235.92	6	236.67	235.50	0	25,011	0.00%
2022/09/19	3	232.67	2	234.25	234.00	1	25,194	0.00%
2022/09/16	12.2	235.47	11	235.59	234.50	1.2	25,504	0.00%
2022/09/15	42.1	243.50	33	244.11	240.00	9.1	26,060	0.03%
2022/09/14	41	241.90	19	242.61	242.50	22	26,125	0.08%
2022/09/13	16.1	245.79	41	246.23	248.50	-25	26,249	-0.10%
2022/09/12	50	242.02	27	243.81	237.50	23	26,185	0.09%
2022/09/08	21	237.24	26	238.89	240.50	-5	26,324	-0.02%
2022/09/07	15.1	227.48	14	227.82	228.50	1.1	26,382	0.00%
2022/09/06	18	240.00	6	237.50	232.50	12	26,387	0.05%
2022/09/05	36	243.68	46	243.13	243.00	-10	26,468	-0.04%
2022/09/02	15	241.20	32	238.92	242.00	-17	26,588	-0.06%
2022/09/01	14	233.50	4.1	236.58	233.50	10	26,784	0.04%
2022/08/31	27.1	244.79	18	245.08	239.50	9.1	26,958	0.03%
2022/08/30	6	242.42	17	245.74	247.00	-11	26,980	-0.04%
2022/08/29	2	239.50	0	0.00	240.50	2	27,013	0.01%
2022/08/26	26	243.90	17	241.59	240.00	9	27,221	0.03%
2022/08/25	28	245.79	34.1	247.15	244.00	-6.1	27,195	-0.02%
2022/08/24	27	244.80	26	244.60	241.00	1	27,382	0.00%
2022/08/23	26.1	242.77	18	239.53	243.50	8.1	27,788	0.03%
2022/08/22	25	245.64	31	245.52	243.50	-6	28,218	-0.02%
2022/08/19	63.1	245.86	66.1	246.24	241.50	-3.1	28,532	-0.01%
2022/08/18	17.1	225.16	31.2	224.81	238.00	-14.1	28,229	-0.05%
2022/08/17	25.2	217.84	20	218.07	216.50	5.1	28,012	0.02%
2022/08/16	13	212.92	18.1	213.69	217.00	-5.1	28,013	-0.02%
2022/08/15	8	209.25	30	204.29	211.50	-22	28,004	-0.08%
2022/08/12	18	197.14	7	195.36	198.00	11	28,163	0.04%
2022/08/11	26	199.04	25	200.82	197.00	1	28,840	0.00%
2022/08/10	19	196.95	7	196.93	196.50	12	29,292	0.04%
2022/08/09	35	197.00	34	197.85	201.00	1	29,733	0.00%
2022/08/08	56	199.92	54	200.14	205.00	2	29,733	0.01%
2022/08/05	12	193.79	16	193.63	195.00	-4	29,821	-0.01%
2022/08/04	19	184.00	42	181.71	188.00	-23	29,883	-0.08%
2022/08/03	13	182.04	10	183.75	181.00	3	30,183	0.01%
2022/08/02	17	184.50	18	185.67	186.00	-1	30,199	0.00%
2022/08/01	42	191.29	21	189.50	189.50	21	30,270	0.07%
2022/07/29	45	193.49	42	194.58	195.50	3	30,443	0.01%
2022/07/28	47.2	190.98	78	191.64	191.00	-30.8	30,465	-0.10%
2022/07/27	21	185.07	27	185.59	187.00	-6	30,360	-0.02%
2022/07/26	71	186.59	52.3	187.74	186.50	18.8	30,392	0.06%
2022/07/25	24	184.15	34	186.09	185.50	-10	30,679	-0.03%
2022/07/22	40.4	188.80	31	189.79	188.00	9.4	30,740	0.03%
2022/07/21	46	184.57	51	185.93	186.00	-5	30,751	-0.02%
2022/07/20	25	183.18	38	180.07	180.50	-13	30,838	-0.04%
2022/07/19	27	176.39	15	177.93	174.50	12	30,855	0.04%
2022/07/18	44	177.08	44	177.55	176.00	0	30,902	0.00%
2022/07/15	71	173.30	68	174.73	176.50	3	30,939	0.01%
2022/07/14	60	168.51	82	170.40	175.50	-22	30,749	-0.07%
2022/07/13	60	172.64	48	173.10	166.00	12	30,353	0.04%
2022/07/12	32	163.97	54	164.21	168.50	-22	29,951	-0.07%
2022/07/11	143	168.79	126	168.83	166.50	17	29,701	0.06%	大買/大賣/
2022/07/08	89	169.04	94	169.90	170.50	-5	29,604	-0.02%
2022/07/07	139	161.72	152	160.12	168.00	-13	29,163	-0.04%	大買/大賣/
2022/07/06	49	161.38	45	161.69	160.50	4	28,192	0.01%
2022/07/05	124.1	163.64	100	166.66	162.00	24.1	27,920	0.09%	大買/
2022/07/04	24.4	167.84	39	167.99	170.00	-14.6	27,225	-0.05%
2022/07/01	48.1	174.37	25	172.78	170.00	23.1	26,936	0.09%
2022/06/30	40.2	198.41	36.3	193.33	188.50	3.9	26,824	0.01%
2022/06/29	23	203.41	33	204.89	209.00	-10	26,768	-0.04%
2022/06/28	52.2	202.97	40	204.38	205.00	12.2	27,221	0.04%
2022/06/27	20	202.55	34.2	203.50	204.00	-14.2	27,511	-0.05%
2022/06/24	26	196.56	26	196.21	196.00	0	27,640	0.00%
2022/06/23	40.2	196.25	32	195.75	197.00	8.2	27,833	0.03%
2022/06/22	10.1	191.42	15.3	190.26	188.50	-5.2	28,270	-0.02%
2022/06/21	21.4	196.19	24	194.75	199.00	-2.6	28,926	-0.01%
2022/06/20	13	199.08	6.3	196.37	192.50	6.7	29,007	0.02%
2022/06/17	21	196.07	21	198.02	204.50	0	29,177	0.00%
2022/06/16	20	206.55	23	207.74	201.00	-3	28,823	-0.01%
2022/06/15	37	206.76	21	208.21	203.50	16	29,010	0.06%
2022/06/14	24	204.12	16	205.59	211.00	8	29,119	0.03%
2022/06/13	28.2	211.58	25.3	212.01	208.50	2.9	28,965	0.01%
2022/06/10	21	215.98	26	215.77	219.00	-5	28,896	-0.02%
2022/06/09	16	209.19	21.2	210.30	212.00	-5.2	28,690	-0.02%
2022/06/08	18.3	203.07	26	203.54	206.50	-7.8	28,613	-0.03%
2022/06/07	21.1	199.24	17	198.88	200.50	4.1	28,659	0.01%
2022/06/06	13	202.96	17.5	202.89	202.50	-4.5	28,801	-0.02%
2022/06/02	19	209.16	19	210.05	209.00	0	28,755	0.00%
2022/06/01	27.1	210.93	42	210.39	209.50	-14.9	28,898	-0.05%
2022/05/31	32.2	206.54	26.5	207.45	203.00	5.7	28,582	0.02%
2022/05/30	56.5	211.84	38.3	211.73	207.00	18.2	28,155	0.06%
2022/05/27	52.3	206.67	47	206.83	212.50	5.3	27,660	0.02%
2022/05/26	35	198.27	37	198.70	198.00	-2	27,239	-0.01%
2022/05/25	8	191.25	20	192.63	195.00	-12	28,257	-0.04%
2022/05/24	17	193.71	18	193.61	191.00	-1	28,262	0.00%
2022/05/23	20	198.30	15.3	197.58	194.50	4.7	28,328	0.02%
2022/05/20	40.4	199.99	38	200.34	200.50	2.4	28,185	0.01%
2022/05/19	58.4	192.64	65	192.15	200.50	-6.6	27,834	-0.02%
2022/05/18	50	188.60	61	188.90	193.50	-11	27,147	-0.04%
2022/05/17	40	181.91	49	181.72	186.50	-9	26,881	-0.03%
2022/05/16	31	175.76	41	175.60	178.50	-10	26,522	-0.04%
2022/05/13	25	165.24	23	166.46	169.00	2	26,300	0.01%
2022/05/12	30	167.82	24	167.73	165.50	6	26,146	0.02%
2022/05/11	44	176.83	42	177.11	173.00	2	26,127	0.01%
2022/05/10	33	169.11	42	169.61	173.00	-9	26,129	-0.03%
2022/05/09	38	171.18	46	171.08	170.00	-8	26,308	-0.03%
2022/05/06	59	167.83	51	167.66	172.50	8	26,350	0.03%
2022/05/05	20	171.30	42	171.21	173.50	-22	26,415	-0.08%
2022/05/04	21	168.19	16	170.06	167.00	5	26,359	0.02%
2022/05/03	28	171.30	15	172.03	171.50	13	26,392	0.05%
2022/04/29	60	176.39	59	176.72	174.00	1	26,523	0.00%
2022/04/28	19	171.21	18	171.39	169.50	1	26,444	0.00%
2022/04/27	24	173.37	22	174.72	175.00	2	26,567	0.01%
2022/04/26	22	173.93	22	173.23	175.00	0	26,696	0.00%
2022/04/25	15	171.63	24	170.67	169.50	-9	26,938	-0.03%
2022/04/22	76	182.06	37	182.85	180.50	39	26,942	0.14%
2022/04/21	49	184.38	87	185.31	185.00	-38	27,071	-0.14%
2022/04/20	88.1	182.95	68	182.85	179.00	20	27,297	0.07%
2022/04/19	13	177.58	30	176.67	177.00	-17	27,306	-0.06%
2022/04/18	23	172.39	31	173.60	169.50	-8	27,393	-0.03%
2022/04/15	42	174.60	14	173.93	170.50	28	27,735	0.10%
2022/04/14	38	177.79	59	177.69	179.50	-21	28,304	-0.07%
2022/04/13	39	172.41	37	172.31	173.00	2	28,427	0.01%
2022/04/12	48	168.74	47	168.53	169.50	1	28,619	0.00%
2022/04/11	13	168.35	6	169.08	168.00	7	28,722	0.02%
2022/04/08	60	173.72	65	172.75	174.50	-5	28,998	-0.02%
2022/04/07	33	173.21	22.6	173.68	168.00	10.4	28,841	0.04%
2022/04/06	31	176.69	24	175.56	176.50	7	28,591	0.02%
2022/04/01	86	179.77	73	180.34	180.50	13	28,306	0.05%
2022/03/31	89	183.18	92	183.77	185.00	-3	28,140	-0.01%
2022/03/30	47	178.99	56	179.93	179.50	-9	28,215	-0.03%
2022/03/29	45	177.56	44	178.66	179.50	1	27,933	0.00%
2022/03/28	31	176.66	34.7	176.79	181.50	-3.7	27,650	-0.01%
2022/03/25	84	176.56	80.5	176.42	177.00	3.5	27,280	0.01%
2022/03/24	45	163.37	70	162.31	172.50	-24.9	26,557	-0.09%
2022/03/23	47	154.99	55.5	155.54	157.00	-8.5	25,865	-0.03%
2022/03/22	19	150.08	52.4	149.02	153.00	-33.4	26,108	-0.13%
2022/03/21	30.4	145.44	13	145.50	144.50	17.4	25,879	0.07%
2022/03/18	30	144.02	32.1	143.44	145.50	-2.1	26,077	-0.01%
2022/03/17	14.3	138.20	39.5	136.18	140.00	-25.2	25,941	-0.10%
2022/03/16	31	129.90	38	130.37	130.00	-7	25,870	-0.03%
2022/03/15	25	130.36	12	130.75	126.50	13	26,235	0.05%
2022/03/14	16	133.28	23	133.33	136.00	-7	26,500	-0.03%
2022/03/11	18	131.53	18	132.17	132.00	0	26,591	0.00%
2022/03/10	67.4	133.45	55	135.48	131.00	12.4	26,570	0.05%
2022/03/09	23	132.07	40	132.85	134.50	-17	26,616	-0.06%
2022/03/08	71	133.53	61.2	135.40	130.00	9.8	26,447	0.04%
2022/03/07	19.2	138.24	20.4	138.63	138.00	-1.2	26,398	0.00%
2022/03/04	5.1	146.92	18	147.36	147.00	-12.9	26,573	-0.05%
2022/03/03	33	146.83	23	147.22	146.50	10	26,961	0.04%
2022/03/02	20	147.10	18.2	147.38	146.50	1.8	27,141	0.01%
2022/03/01	58.5	150.13	38	149.59	150.00	20.5	27,201	0.08%
2022/02/25	31.4	151.22	38	151.80	147.50	-6.7	27,962	-0.02%
2022/02/24	27.3	149.06	30.4	149.49	147.00	-3.2	26,920	-0.01%
2022/02/23	9.1	152.77	86.7	149.65	152.50	-77.6	27,583	-0.28%
2022/02/22	36	146.49	10	147.40	146.00	26	28,880	0.09%
2022/02/21	23.1	146.94	27.1	147.84	149.00	-4	28,897	-0.01%
2022/02/18	24.7	146.25	26	146.40	146.00	-1.4	28,964	0.00%
2022/02/17	38	144.70	117	144.69	146.00	-79	28,875	-0.27%	大賣/
2022/02/16	60.1	140.98	41	141.30	140.50	19.1	28,656	0.07%
2022/02/15	22.8	140.38	6.1	139.89	138.00	16.7	28,612	0.06%
2022/02/14	8.5	142.29	8	142.69	141.50	0.5	28,361	0.00%
2022/02/11	20.7	148.66	12	148.79	148.50	8.7	28,145	0.03%
2022/02/10	73.8	156.56	36.1	157.04	152.00	37.8	28,105	0.13%
2022/02/09	126	158.25	33	157.36	156.50	93	27,722	0.34%	大買/
2022/02/08	71	155.03	55	154.90	154.00	16	27,684	0.06%
2022/02/07	30.1	154.00	55	153.92	157.50	-25	27,610	-0.09%
2022/01/26	16	147.00	10.1	147.25	146.50	6	27,338	0.02%
2022/01/25	44	150.49	37	150.54	147.50	7	27,662	0.03%
2022/01/24	36	150.18	46	151.54	154.50	-10	27,855	-0.04%
2022/01/21	31.6	154.76	27	153.94	153.00	4.6	27,721	0.02%
2022/01/20	61	156.66	39	155.97	155.50	22	27,787	0.08%
2022/01/19	21.5	158.28	30	159.12	160.00	-8.6	27,546	-0.03%
2022/01/18	23	154.61	44.2	156.25	157.50	-21.2	27,586	-0.08%
2022/01/17	21.3	148.85	29	150.67	153.00	-7.8	27,342	-0.03%
2022/01/14	11	142.95	27	145.33	149.50	-16	27,570	-0.06%
2022/01/13	30	140.20	31.3	140.41	145.50	-1.3	27,268	0.00%
2022/01/12	71	145.59	55	143.72	146.00	16	26,742	0.06%
2022/01/11	27	149.50	27.1	149.58	148.00	0	26,472	0.00%
2022/01/10	83.1	149.50	76	148.43	147.00	7.1	26,245	0.03%
2022/01/07	108.4	153.30	76	154.62	150.00	32.4	25,915	0.12%	大買/
2022/01/06	12	153.42	22.1	154.94	158.50	-10.1	25,141	-0.04%
2022/01/05	42	155.79	27	156.94	152.00	15	24,830	0.06%
2022/01/04	17	155.91	20	156.13	156.50	-3	24,805	-0.01%
2022/01/03	68.2	157.15	56.1	156.67	155.00	12.2	24,513	0.05%
2021/12/30	22.1	147.75	35	148.61	151.00	-13	23,918	-0.05%
2021/12/29	11	146.41	10	148.90	146.00	1	23,910	0.00%
2021/12/28	67.1	148.70	61	149.53	148.50	6.1	24,017	0.03%
2021/12/27	51	148.23	51.1	148.76	146.50	-0.1	23,982	0.00%
2021/12/24	64	148.77	68.2	148.83	148.00	-4.2	23,720	-0.02%
2021/12/23	33	141.02	39	141.71	142.50	-6	22,952	-0.03%
2021/12/22	15	137.40	15	138.33	138.00	0	23,031	0.00%
2021/12/21	38.1	135.68	37	135.42	136.50	1.1	23,073	0.00%
2021/12/20	35.3	139.43	18	140.25	134.00	17.3	23,026	0.08%
2021/12/17	10	141.70	10	142.00	143.00	0	23,008	0.00%
2021/12/16	44	141.73	57.1	141.23	143.00	-13.1	22,816	-0.06%
2021/12/15	14.1	134.03	7	134.71	135.00	7.1	22,129	0.03%
2021/12/14	12	132.33	13	132.65	135.00	-1	21,914	0.00%
2021/12/13	41	137.89	19	138.29	135.00	22	21,607	0.10%
2021/12/10	15	132.93	19	133.71	136.00	-4	21,243	-0.02%
2021/12/09	63	133.98	64	133.86	131.50	-1	20,944	0.00%
2021/12/08	47	129.78	48	130.49	133.00	-1	20,495	0.00%
2021/12/07	15	127.23	38	125.75	129.00	-23	20,086	-0.11%
2021/12/06	19	122.00	7	121.36	123.00	12	19,850	0.06%
2021/12/03	29	122.47	42.1	123.39	127.00	-13.1	19,809	-0.07%
2021/12/02	15	122.23	19	121.45	118.00	-4	19,497	-0.02%
2021/12/01	24	120.81	9	120.67	122.00	15	19,303	0.08%
2021/11/30	38	124.66	44	125.05	125.50	-6	19,069	-0.03%
2021/11/29	38	119.83	46	119.77	123.00	-8	18,690	-0.04%
2021/11/26	15.1	119.19	12.3	117.89	116.50	2.8	18,253	0.02%
2021/11/25	9	122.50	10	122.90	124.00	-1	18,128	-0.01%
2021/11/24	81	123.67	86.5	123.66	121.50	-5.5	18,025	-0.03%
2021/11/23	38	119.32	38.2	119.26	122.00	-0.2	17,380	0.00%
2021/11/22	71.5	118.93	102.1	119.72	121.00	-30.6	17,102	-0.18%	大賣/
2021/11/19	114.5	115.12	112	115.33	117.00	2.5	16,077	0.02%	大買/大賣/
2021/11/18	32	103.77	37.1	106.10	106.50	-5.1	14,565	-0.03%
2021/11/17	32	94.38	41	94.79	97.00	-9	14,477	-0.06%
2021/11/16	10	92.65	11	93.41	93.00	-1	14,555	-0.01%
2021/11/15	25	93.23	11	93.85	92.90	14	14,594	0.10%
2021/11/12	9	93.40	10	93.29	94.00	-1	14,618	-0.01%
2021/11/11	7	90.91	27	91.58	91.30	-20	14,472	-0.14%
2021/11/10	17	90.92	4	90.75	90.40	13	14,615	0.09%
2021/11/09	16	92.20	21.1	92.32	90.40	-5.1	14,599	-0.03%
2021/11/08	3	88.63	1	90.80	88.30	2	14,387	0.01%
2021/11/05	19	90.39	22	89.87	93.40	-3	14,490	-0.02%
2021/11/04	4	91.38	11	92.00	90.60	-7	14,242	-0.05%
2021/11/03	8	93.74	9	93.38	93.70	-1	14,336	-0.01%
2021/11/02	24	97.00	29	97.29	93.10	-5	14,258	-0.03%
2021/11/01	54	95.15	62	95.25	95.60	-8	13,772	-0.06%
2021/10/29	39	91.40	44	91.72	91.90	-5	13,483	-0.04%
2021/10/28	26.4	91.08	31	91.07	90.90	-4.6	13,464	-0.03%
2021/10/27	28	88.68	10	88.69	88.20	18	13,179	0.14%
2021/10/26	27	88.68	28.2	88.91	88.30	-1.2	13,181	-0.01%
2021/10/25	10.2	86.56	12.1	86.50	87.10	-1.9	12,835	-0.01%
2021/10/22	36.6	84.43	31.4	84.75	86.60	5.2	12,899	0.04%
2021/10/21	16	81.87	18	82.02	81.10	-2	12,593	-0.02%
2021/10/20	14	81.96	8.3	82.55	81.10	5.8	12,804	0.04%
2021/10/19	19.5	80.85	32.2	80.51	82.00	-12.7	12,849	-0.10%
2021/10/18	38.3	80.41	30	80.06	80.50	8.3	12,887	0.06%
2021/10/15	4.1	78.68	22	78.93	79.00	-17.9	13,101	-0.14%
2021/10/14	3	75.60	3	74.53	74.50	0	13,458	0.00%
2021/10/13	15	78.15	7	77.70	77.30	8	13,687	0.06%
2021/10/12	22	78.15	33	78.78	78.90	-11	13,570	-0.08%
2021/10/08	11	73.09	12.2	73.87	74.00	-1.2	13,284	-0.01%
2021/10/07	1	71.80	1	72.20	72.60	0	13,358	0.00%
2021/10/06	8	71.53	2	72.20	70.70	6	13,536	0.04%
2021/10/05	11.1	69.52	6	69.67	70.60	5.1	13,501	0.04%
2021/10/04	2	71.20	1.2	69.90	69.00	0.9	13,401	0.01%
2021/10/01	4.6	73.04	3	73.30	72.50	1.6	13,377	0.01%
2021/09/30	0	0.00	3	73.53	73.80	-3	13,553	-0.02%
2021/09/29	2	74.45	5	75.10	73.10	-3	13,839	-0.02%
2021/09/28	8	80.13	7	80.74	78.70	1	13,692	0.01%
2021/09/27	19	82.49	14	82.02	82.40	5	13,539	0.04%
2021/09/24	78.3	82.24	76.2	82.32	82.50	2.2	13,495	0.02%
2021/09/23	1	78.10	4	77.78	78.80	-3	13,274	-0.02%
2021/09/22	7	74.80	0	0.00	75.70	7	13,293	0.05%
2021/09/17	27.5	76.06	4.2	76.27	75.70	23.3	13,406	0.17%
2021/09/16	10	76.70	1	76.20	76.50	9	13,475	0.07%
2021/09/15	2	76.90	3	77.23	76.20	-1	13,604	-0.01%
2021/09/14	4	77.88	5	78.40	78.10	-1	13,889	-0.01%
2021/09/13	16	78.85	6	78.82	77.50	10	14,245	0.07%
2021/09/10	31	78.90	41	79.15	78.90	-10	14,266	-0.07%
2021/09/08	57	76.74	33	77.07	76.30	24	14,439	0.17%
2021/09/07	5	75.00	1	73.20	75.20	4	14,533	0.03%
2021/09/06	20	75.62	10	76.76	75.20	10	14,779	0.07%
2021/09/03	5	76.00	0	0.00	75.80	5	14,783	0.03%
2021/09/02	3.1	77.65	11	76.67	75.80	-7.9	14,745	-0.05%
2021/09/01	7.1	78.70	9	78.58	78.50	-1.9	14,701	-0.01%
2021/08/31	19.2	77.69	27	77.85	78.30	-7.8	14,683	-0.05%
2021/08/30	33	80.84	12	80.83	80.50	21	14,568	0.14%
2021/08/27	27.2	81.91	17	82.93	82.40	10.2	14,439	0.07%
2021/08/26	15.2	78.94	18.3	78.82	80.30	-3.1	14,087	-0.02%
2021/08/25	4	76.80	5	76.46	77.00	-1	14,095	-0.01%
2021/08/24	21.2	76.65	3	78.60	76.00	18.2	14,144	0.13%
2021/08/23	6.4	77.39	4	78.10	77.50	2.4	14,026	0.02%
2021/08/20	22.1	76.62	15.3	76.67	77.20	6.8	13,897	0.05%
2021/08/19	13.4	75.21	21	75.02	73.00	-7.6	13,602	-0.06%
2021/08/18	3.3	75.22	9	75.81	77.10	-5.8	13,620	-0.04%
2021/08/17	3	72.14	7	72.17	71.70	-4	13,630	-0.03%
2021/08/16	3	74.60	7.1	73.43	76.20	-4.1	13,559	-0.03%
2021/08/13	1	78.00	0	0.00	76.00	1	13,425	0.01%
2021/08/12	0	0.00	0.2	78.40	78.80	-0.2	13,651	0.00%
2021/08/11	4	78.23	7	78.14	77.20	-3	13,660	-0.02%
2021/08/10	0	0.00	6	81.42	82.80	-6	13,480	-0.04%
2021/08/09	19	81.44	15	81.61	80.90	4	13,602	0.03%
2021/08/06	3	87.77	0	0.00	87.30	3	13,439	0.02%
2021/08/05	5	88.50	6	88.92	88.30	-1	13,551	-0.01%
2021/08/04	16	88.26	13	89.04	88.20	3	13,790	0.02%
2021/08/03	11	85.62	13.2	86.14	87.80	-2.2	13,794	-0.02%
2021/08/02	0	0.00	4	82.90	83.10	-4	13,646	-0.03%
2021/07/30	0	0.00	2	81.55	80.60	-2	13,528	-0.01%
2021/07/28	12	79.43	6	80.30	82.20	6	13,456	0.04%
2021/07/27	6	87.10	2	86.80	85.10	4	13,395	0.03%
2021/07/26	4.1	90.04	8.1	89.70	89.70	-4.1	13,392	-0.03%
2021/07/22	4	87.40	8	87.26	86.70	-4	13,627	-0.03%
2021/07/21	14.1	88.94	13.1	86.59	84.70	0.9	13,517	0.01%
2021/07/20	30	92.34	26	92.37	91.70	4	13,586	0.03%
2021/07/19	18	88.06	17	87.30	89.60	1	13,331	0.01%
2021/07/16	4	83.03	13	83.10	83.00	-9	13,088	-0.07%
2021/07/15	55	84.93	40	84.95	83.80	15	13,148	0.11%
2021/07/14	3	85.07	6.1	85.23	85.10	-3.1	13,153	-0.02%
2021/07/13	5.1	86.28	10	86.34	85.80	-4.9	13,029	-0.04%
2021/07/12	18	83.48	18	83.51	84.20	0	12,905	0.00%
2021/07/09	1	83.00	17	82.28	83.20	-16	12,932	-0.12%
2021/07/08	17	81.04	0	0.00	82.10	17	12,967	0.13%
2021/07/07	11	80.69	10.1	81.16	81.60	0.9	12,863	0.01%
2021/07/06	23	80.70	31	80.94	80.10	-8	12,696	-0.06%
2021/07/05	10	75.12	31.2	75.77	77.50	-21.2	12,519	-0.17%
2021/07/02	7	74.57	2	74.20	74.20	5	12,507	0.04%
2021/07/01	23	75.04	12	75.28	74.20	11	12,619	0.09%
2021/06/30	14.6	73.48	8	74.01	74.60	6.6	12,526	0.05%
2021/06/29	4	74.90	1	73.80	74.10	3	12,405	0.02%
2021/06/28	12.5	74.14	28.3	74.64	75.60	-15.8	12,425	-0.13%
2021/06/25	20	73.41	6	73.33	73.40	14	12,329	0.11%
2021/06/24	6	73.58	8	73.51	73.50	-2	12,357	-0.02%
2021/06/23	7.5	74.09	4	74.68	74.80	3.5	12,292	0.03%
2021/06/22	8	73.31	13	73.65	72.40	-5	12,022	-0.04%
2021/06/21	11	70.53	33	70.28	70.40	-22	11,687	-0.19%
2021/06/18	36	70.75	11	71.67	70.60	25	11,698	0.21%
2021/06/17	23	70.89	16.3	71.16	71.20	6.7	11,722	0.06%
2021/06/16	2	70.15	34	69.47	69.30	-32	11,791	-0.27%
2021/06/15	4	67.40	6	67.15	67.80	-2	11,687	-0.02%
2021/06/11	0.3	63.60	0	0.00	63.60	0.3	11,555	0.00%
2021/06/10	2	64.00	0	0.00	64.00	2	11,777	0.02%
2021/06/09	1	63.40	0	0.00	65.00	1	11,889	0.01%
2021/06/08	1	64.60	0	0.00	64.80	1	11,937	0.01%
2021/06/07	3.1	63.29	2	64.55	64.10	1.1	11,934	0.01%
2021/06/04	3	64.77	3	64.70	64.30	0	11,845	0.00%
2021/06/03	1.1	65.46	2	65.35	65.80	-0.9	11,859	-0.01%
2021/06/02	2	63.95	7	65.21	64.30	-5	11,861	-0.04%
2021/06/01	14	63.74	31	63.39	64.00	-17	11,763	-0.14%
2021/05/28	4	61.85	2	61.20	61.50	2	11,730	0.02%
2021/05/27	0	60.90	1	61.20	60.80	-1	11,814	-0.01%
2021/05/26	6	61.75	22	61.10	62.00	-16	11,829	-0.14%
2021/05/25	23	61.91	7	60.44	62.10	16	11,766	0.14%
2021/05/24	1	58.10	20	57.75	57.70	-19	11,779	-0.16%
2021/05/21	14	57.79	1	57.70	57.60	13	11,816	0.11%
2021/05/20	111	58.87	106	58.86	57.50	5	11,905	0.04%	大買/大賣/
2021/05/19	0	0.00	3	56.53	56.80	-3	11,823	-0.03%
2021/05/18	6	55.43	4	55.68	55.80	2	12,099	0.02%
2021/05/17	66	52.43	60	52.76	52.20	6	12,110	0.05%
2021/05/14	8	57.04	7	57.14	56.80	1	11,978	0.01%
2021/05/13	8	55.56	1	56.40	55.20	7	11,918	0.06%
2021/05/12	7	52.01	21	54.26	54.50	-14	11,847	-0.12%
2021/05/11	6	57.32	4	58.00	55.30	2	11,750	0.02%
2021/05/10	11	61.24	0	0.00	59.90	11	12,020	0.09%
2021/05/07	3	60.57	12	61.16	61.40	-9	12,225	-0.07%
2021/05/06	11	60.04	10	60.50	59.00	1	12,352	0.01%
2021/05/05	1.2	60.75	0	0.00	58.90	1.2	12,507	0.01%
2021/05/04	4	62.00	0	0.00	60.50	4	12,696	0.03%
2021/05/03	27	65.36	0	65.10	63.00	27	12,729	0.21%
2021/04/29	43	69.58	44	69.29	66.40	-1	12,823	-0.01%
2021/04/28	6	66.15	32	64.95	65.70	-26	12,537	-0.21%
2021/04/27	8	62.71	7.1	62.73	62.30	0.9	12,354	0.01%
2021/04/26	72	62.66	44	63.11	62.80	28	12,303	0.23%
2021/04/23	0	0.00	43	58.64	61.40	-43	11,914	-0.36%
2021/04/22	11	57.24	6	57.33	55.90	5	11,783	0.04%
2021/04/21	36	57.96	12	57.92	57.30	24	11,799	0.20%
2021/04/20	19	56.74	22	57.10	57.40	-3	11,736	-0.03%
2021/04/16	1.3	55.63	1	56.60	55.20	0.3	11,708	0.00%
2021/04/15	2	55.90	19	54.84	56.00	-17	11,723	-0.15%
2021/04/14	11	53.19	4	53.75	52.90	7	11,656	0.06%
2021/04/13	0	0.00	3	54.90	54.00	-3	11,682	-0.03%
2021/04/12	1	54.50	1	54.90	54.60	0	12,037	0.00%
2021/04/09	1	55.00	14.3	55.19	55.30	-13.3	12,358	-0.11%
2021/04/08	0	0.00	1	57.00	57.00	-1	12,227	-0.01%
2021/04/07	11	55.58	37	56.09	56.70	-26	12,186	-0.21%
2021/04/06	0	0.00	2	54.85	54.90	-2	12,081	-0.02%
2021/04/01	2	54.85	12	54.78	55.00	-10	12,093	-0.08%
2021/03/31	17	54.68	16	55.03	55.10	1	12,061	0.01%
2021/03/30	11	54.51	15	53.98	54.20	-4	12,004	-0.03%
2021/03/29	31	54.68	30.2	54.76	54.20	0.8	12,152	0.01%
2021/03/26	1.2	53.85	0	0.00	54.50	1.2	12,295	0.01%
2021/03/25	8	53.36	7	53.84	53.30	1	12,454	0.01%
2021/03/24	25.2	53.84	1.2	53.89	54.30	24	12,934	0.19%
2021/03/23	2	54.00	13.3	53.99	53.40	-11.3	13,027	-0.09%
2021/03/22	13	54.91	3	54.80	54.70	10	13,350	0.07%
2021/03/19	19.6	54.25	30	53.62	54.80	-10.4	13,461	-0.08%
2021/03/18	39	53.81	23	53.98	53.90	16	13,316	0.12%
2021/03/17	32	53.70	35	52.72	52.60	-3	13,694	-0.02%
2021/03/16	14	52.94	14	53.46	53.50	0	13,719	0.00%
2021/03/15	12	50.57	13	50.96	52.10	-1	13,566	-0.01%
2021/03/12	4	49.65	2	49.65	50.40	2	13,435	0.01%
2021/03/11	8	50.78	0	0.00	51.10	8	13,364	0.06%
2021/03/09	0	0.00	50	50.60	49.40	-50	13,567	-0.37%
2021/03/08	1	48.90	3	49.33	49.20	-2	13,596	-0.01%
2021/03/05	51	49.90	2	49.00	49.00	49	13,605	0.36%
2021/03/04	2	50.50	22	51.23	50.20	-20	13,548	-0.15%
2021/03/03	21	50.76	2	50.60	50.90	19	13,466	0.14%
2021/03/02	3	51.63	8	51.43	50.80	-5	13,458	-0.04%
2021/02/25	3	50.87	0	0.00	51.10	3	13,502	0.02%
2021/02/24	5	50.08	0	0.00	49.70	5	13,605	0.04%
2021/02/23	6	51.83	23	51.54	51.40	-17	13,783	-0.12%
2021/02/22	19	53.69	14	53.61	53.00	5	13,846	0.04%
2021/02/19	10	51.50	62.2	52.39	52.60	-52.2	13,716	-0.38%
2021/02/18	106	51.45	12	50.59	52.60	94	13,480	0.70%	大買/
2021/02/17	0	0.00	1	49.55	49.35	-1	13,096	-0.01%
2021/02/05	0	0.00	1	48.00	48.05	-1	12,921	-0.01%
2021/02/04	0	0.00	3	49.07	48.50	-3	12,838	-0.02%
2021/02/03	4	49.51	7	49.54	49.90	-3	12,713	-0.02%
2021/02/02	3	49.97	10	49.86	49.60	-7	12,568	-0.06%
2021/02/01	55.1	50.10	42	50.04	50.50	13.1	12,400	0.11%
2021/01/29	7	49.05	11	49.50	49.10	-4	11,970	-0.03%
2021/01/28	5	49.42	6	48.43	47.20	-1	11,788	-0.01%
2021/01/27	32.1	49.93	30.1	49.69	49.55	2	11,599	0.02%
2021/01/26	1	49.95	1	49.25	49.25	0	11,336	0.00%
2021/01/25	0	0.00	5	48.38	48.60	-5	11,053	-0.05%
2021/01/22	3	47.05	3	47.37	48.10	0	10,747	0.00%
2021/01/21	1	45.05	5	45.25	45.35	-4	10,434	-0.04%
2021/01/18	2	43.85	3	43.25	44.80	-1	10,163	-0.01%
2021/01/15	0	0.00	3	44.25	44.30	-3	10,066	-0.03%
2021/01/08	1	47.60	1	48.25	47.45	0	9,504	0.00%
2021/01/07	2	48.38	1	48.30	48.15	1	9,418	0.01%
2021/01/06	6	47.84	5	47.62	47.05	1	9,411	0.01%
2021/01/05	2.1	49.22	4	49.13	49.00	-1.9	9,338	-0.02%
2021/01/04	8	47.64	13	48.28	48.50	-5	8,979	-0.06%
2020/12/31	1	46.00	3.5	45.88	45.80	-2.5	8,581	-0.03%
2020/12/30	0.1	46.55	0	0.00	45.95	0.1	8,502	0.00%
2020/12/29	0	0.00	2	46.38	45.65	-2	8,427	-0.02%
2020/12/28	8	46.55	2	46.60	46.65	6	8,355	0.07%
2020/12/25	4	45.44	13	45.48	45.30	-9	8,273	-0.11%
2020/12/24	3	46.03	9	46.19	45.45	-6	8,225	-0.07%
2020/12/23	61.1	46.57	63	46.40	45.85	-1.9	8,175	-0.02%
2020/12/22	26	46.10	40	47.63	45.50	-14	8,084	-0.17%
2020/12/21	15	47.42	136	46.32	48.20	-121	7,859	-1.54%	大賣/鉅額交易
2020/12/18	54.5	47.96	37	47.62	46.10	17.5	7,645	0.23%
2020/12/17	23	46.12	11	46.18	46.30	12	7,137	0.17%
2020/12/16	66	46.18	52	46.58	46.90	14	6,983	0.20%
2020/12/15	25	44.98	24	45.17	43.80	1	6,570	0.02%
2020/12/14	108	45.34	11	45.55	46.00	97	6,367	1.52%	大買/
2020/12/11	44	45.30	42.4	45.44	45.40	1.6	6,225	0.03%
2020/12/10	11	43.30	19	43.12	43.45	-8	5,707	-0.14%
2020/12/09	10	42.20	0	0.00	42.20	10	5,573	0.18%
2020/12/07	3	42.92	5	42.95	42.90	-2	5,773	-0.03%
2020/12/04	8	43.39	4	42.94	43.05	4	5,885	0.07%
2020/12/03	4	42.89	1	43.20	42.75	3	5,731	0.05%
2020/12/02	0	0.00	2	42.50	42.55	-2	5,636	-0.04%
2020/12/01	6	41.91	5	41.87	42.50	1	5,581	0.02%
2020/11/30	0	0.00	2.2	41.05	41.00	-2.2	5,576	-0.04%
2020/11/26	1	42.40	2	41.98	41.95	-1	5,804	-0.02%
2020/11/25	1	41.50	16	41.83	41.90	-15	5,880	-0.26%
2020/11/24	0	0.00	4	42.40	42.10	-4	6,174	-0.06%
2020/11/23	18.2	42.85	8	42.53	42.80	10.2	6,054	0.17%
2020/11/20	8	41.74	13.2	41.56	41.90	-5.2	5,885	-0.09%
2020/11/19	1	40.85	4	40.78	40.70	-3	5,592	-0.05%
2020/11/18	0	0.00	11	39.64	39.95	-11	5,521	-0.20%
2020/11/17	10	39.00	0	0.00	38.90	10	5,601	0.18%
2020/11/13	0	0.00	2	39.35	39.35	-2	6,110	-0.03%
2020/11/12	0	0.00	5	39.59	39.35	-5	6,406	-0.08%
2020/11/11	3	39.93	0	0.00	39.85	3	6,551	0.05%
2020/11/06	1	39.30	0	0.00	39.30	1	7,464	0.01%
2020/11/05	4	40.29	12	39.93	39.30	-8	7,547	-0.11%
2020/11/04	2	39.45	0	0.00	39.45	2	7,610	0.03%
2020/11/03	1	39.00	0	0.00	39.00	1	7,663	0.01%
2020/11/02	2	38.65	0	0.00	38.60	2	7,743	0.03%
2020/10/29	0	0.00	13	38.56	39.05	-13	7,884	-0.16%
2020/10/28	4	39.43	3	39.38	39.20	1	7,902	0.01%
2020/10/27	4	39.16	10	39.30	39.15	-6	7,906	-0.08%
2020/10/26	2	39.15	2	39.10	39.10	0	7,938	0.00%
2020/10/23	2	38.80	0	0.00	38.85	2	7,975	0.03%
2020/10/22	5	39.05	0	0.00	39.10	5	8,123	0.06%
2020/10/19	2	38.65	2	38.75	38.85	0	8,349	0.00%
2020/10/16	14	39.25	0	0.00	38.60	14	8,510	0.16%
2020/10/15	15	39.38	11	39.61	39.50	4	8,647	0.05%
2020/10/14	0	0.00	6	39.42	39.65	-6	8,656	-0.07%
2020/10/13	8	37.94	0	0.00	38.10	8	8,795	0.09%
2020/10/12	2	37.60	9	37.65	37.50	-7	8,885	-0.08%
2020/10/08	5	38.47	0	0.00	38.35	5	8,979	0.06%
2020/10/07	1	38.90	0	0.00	38.70	1	9,186	0.01%
2020/10/05	9	38.09	0	0.00	38.55	9	9,582	0.09%
2020/09/30	0	0.00	10	37.85	38.10	-10	9,882	-0.10%
2020/09/29	1	37.80	0	0.00	37.75	1	9,976	0.01%
2020/09/28	10	37.65	0	0.00	37.90	10	10,155	0.10%
2020/09/25	2	38.60	5	38.05	37.60	-3	10,413	-0.03%
2020/09/24	3	38.60	10	39.08	38.55	-7	10,511	-0.07%
2020/09/23	21	40.24	0	0.00	39.55	21	10,802	0.19%
2020/09/22	0	0.00	28	39.47	40.05	-28	11,084	-0.25%
2020/09/18	3	40.53	0	0.00	40.70	3	11,199	0.03%
2020/09/17	16	41.03	9	41.49	40.85	7	11,195	0.06%
2020/09/16	7	41.44	1	41.30	41.30	6	11,249	0.05%
2020/09/15	7	42.16	3.5	42.04	41.65	3.5	11,338	0.03%
2020/09/14	0	0.00	19	41.67	41.70	-19	11,693	-0.16%
2020/09/11	19	40.83	6	40.75	41.10	13	12,061	0.11%
2020/09/10	54	42.07	83	42.49	40.80	-29	12,189	-0.24%
2020/09/09	46	41.10	20	41.28	41.15	26	12,078	0.22%
2020/09/08	0	0.00	2	39.90	40.00	-2	11,968	-0.02%
2020/09/07	0	0.00	2	40.85	40.10	-2	12,136	-0.02%
2020/09/04	0	0.00	1	40.25	40.65	-1	12,307	-0.01%
2020/09/03	23	41.40	19	41.17	41.00	4	12,619	0.03%
2020/09/02	15	41.43	2	41.40	41.15	13	13,279	0.10%
2020/09/01	13	41.33	14	40.79	40.60	-1	13,354	-0.01%
2020/08/31	1	41.95	0	0.00	41.20	1	13,354	0.01%
2020/08/28	4	41.69	17	41.86	41.40	-13	13,442	-0.10%
2020/08/26	3	39.83	0	0.00	39.80	3	13,449	0.02%
2020/08/25	1	39.25	1	39.35	40.10	0	13,704	0.00%
2020/08/21	1	38.50	3	39.15	38.50	-2	14,062	-0.01%
2020/08/20	9	37.53	3	38.27	38.50	6	14,188	0.04%
2020/08/19	11.2	40.41	10	40.21	40.10	1.2	14,272	0.01%
2020/08/18	12	41.51	17	42.24	41.20	-5	14,805	-0.03%
2020/08/17	18.1	44.32	9	43.86	43.50	9.1	15,335	0.06%
2020/08/14	7	43.82	0	0.00	43.55	7	15,665	0.04%
2020/08/13	10	43.86	50	43.34	44.00	-40	16,035	-0.25%
2020/08/12	30	41.38	32	40.94	40.90	-2	15,663	-0.01%
2020/08/11	6	41.10	2	41.00	41.30	4	15,714	0.03%
2020/08/10	2	41.40	3.2	41.48	40.60	-1.2	15,931	-0.01%
2020/08/06	0	0.00	2	41.80	41.10	-2	16,466	-0.01%
2020/08/04	0.2	41.50	0	0.00	41.50	0.2	17,247	0.00%
2020/08/03	0	0.00	6	40.98	41.20	-6	17,674	-0.03%
2020/07/31	0	0.00	2	40.95	40.85	-2	17,766	-0.01%
2020/07/30	16	41.34	5	41.31	41.40	11	17,869	0.06%
2020/07/29	12.2	40.11	13	40.48	40.90	-0.8	17,928	0.00%
2020/07/28	4	39.80	0	0.00	39.45	4	17,901	0.02%
2020/07/27	2	40.93	0	0.00	40.55	2	17,835	0.01%
2020/07/24	3	41.97	6	42.33	41.30	-3	17,873	-0.02%
2020/07/23	3	42.00	0	0.00	42.00	3	17,960	0.02%
2020/07/22	15.2	42.30	11	42.63	42.80	4.2	18,107	0.02%
2020/07/21	0	0.00	5	41.44	41.50	-5	17,986	-0.03%
2020/07/20	3	39.63	5	39.65	39.65	-2	17,840	-0.01%
2020/07/17	21	40.33	14	39.75	39.85	7	17,837	0.04%
2020/07/16	8	43.22	3	43.04	43.25	5	17,635	0.03%
2020/07/15	5	42.25	5	42.05	42.50	0	17,423	0.00%
2020/07/14	11	42.73	11	43.00	42.50	0	17,379	0.00%
2020/07/13	8	43.63	3	43.98	44.50	5	17,295	0.03%
2020/07/10	6	42.17	17	42.52	42.50	-11	17,133	-0.06%
2020/07/09	2	42.15	2	41.50	41.95	0	16,925	0.00%
2020/07/08	1	43.85	1	43.75	43.85	0	16,649	0.00%
2020/07/07	1	43.25	1	43.70	43.50	0	16,597	0.00%
2020/07/06	3	44.83	19	44.14	44.00	-16	16,597	-0.10%
2020/07/03	9	43.34	32	43.11	43.00	-23	16,418	-0.14%
2020/07/02	46	42.92	83	43.21	43.95	-37	16,271	-0.23%
2020/07/01	30	42.03	19	41.86	41.95	11	15,947	0.07%
2020/06/30	22	40.95	14	40.60	40.60	8	15,644	0.05%
2020/06/29	1	40.50	2	41.00	40.65	-1	15,658	-0.01%
2020/06/24	2	40.80	38	40.79	40.50	-36	15,616	-0.23%
2020/06/23	24	41.15	5	40.79	40.65	19	15,686	0.12%
2020/06/22	2.2	40.74	2	40.75	40.55	0.2	15,677	0.00%
2020/06/19	91	40.74	77	41.01	40.50	14	15,803	0.09%
2020/06/18	4	40.00	16	39.18	40.60	-12	15,511	-0.08%
2020/06/17	30	38.45	30	38.53	38.40	0	15,081	0.00%
2020/06/16	20	38.05	24	38.36	38.75	-4	15,016	-0.03%
2020/06/15	0	0.00	1	37.90	37.70	-1	15,009	-0.01%
2020/06/12	2	38.35	8	37.90	37.95	-6	14,993	-0.04%
2020/06/11	6	38.19	1	37.95	38.20	5	14,908	0.03%
2020/06/10	0.5	38.15	12	37.60	38.05	-11.5	14,791	-0.08%
2020/06/09	37	38.46	53	38.06	37.35	-16	14,569	-0.11%
2020/06/08	9	40.64	10	40.53	40.55	-1	13,891	-0.01%
2020/06/05	31	40.74	6	40.73	40.80	25	13,694	0.18%
2020/06/04	2	40.73	5	40.35	40.35	-3	13,703	-0.02%
2020/06/03	56	41.38	38	41.48	41.10	18	13,553	0.13%
2020/06/02	4	41.23	5	41.40	41.00	-1	13,320	-0.01%
2020/06/01	34.5	41.74	20	41.93	41.85	14.5	13,121	0.11%
2020/05/29	0	0.00	2	41.30	40.60	-2	12,818	-0.02%
2020/05/28	6	41.43	20	41.74	40.55	-14	12,660	-0.11%
2020/05/27	25	42.18	35	41.79	41.60	-10	12,319	-0.08%
2020/05/26	46	42.12	50	41.82	41.70	-4	12,135	-0.03%
2020/05/25	113.5	41.22	115.3	41.57	42.30	-1.8	11,780	-0.02%	大買/大賣/
2020/05/22	53	39.59	49	39.50	39.80	4	11,043	0.04%
2020/05/21	23.9	38.47	27	38.68	38.85	-3.1	10,233	-0.03%
2020/05/20	15.2	37.92	47	37.57	39.05	-31.8	9,765	-0.33%
2020/05/19	3	36.60	3	36.83	36.30	0	9,161	0.00%
2020/05/18	3	35.82	26	35.75	36.10	-23	8,953	-0.26%
2020/05/15	15	36.08	50	35.94	35.80	-35	8,840	-0.40%
2020/05/14	45	37.36	26	37.14	36.50	19	8,503	0.22%
2020/05/13	19	36.40	39	36.73	37.45	-20	8,158	-0.25%
2020/05/12	43	35.62	16	36.17	35.85	27	7,777	0.35%
2020/05/11	6	35.04	65	33.74	34.90	-59	7,351	-0.80%
2020/05/08	34	33.29	16.4	33.38	33.00	17.6	6,940	0.25%
2020/05/07	19	31.64	11.2	31.68	31.95	7.8	6,412	0.12%
2020/05/06	6	31.39	11	31.21	31.25	-5	6,293	-0.08%
2020/05/05	6	30.77	12	31.01	30.60	-6	6,183	-0.10%
2020/05/04	0	0.00	1	30.10	30.55	-1	6,093	-0.02%
2020/04/30	23.4	30.97	4	30.94	31.00	19.4	6,073	0.32%
2020/04/29	3.6	30.74	14	31.07	30.75	-10.4	6,055	-0.17%
2020/04/28	21	31.13	28	31.13	30.95	-7	6,023	-0.12%
2020/04/27	16	30.54	5	30.30	30.80	11	5,969	0.18%
2020/04/24	0	0.00	2	28.90	28.95	-2	5,749	-0.03%
2020/04/23	0	0.00	10	28.30	28.35	-10	5,699	-0.18%
2020/04/22	5	27.50	5	27.80	28.10	0	5,707	0.00%
2020/04/21	13	28.29	26	28.32	27.80	-13	5,660	-0.23%
2020/04/20	5	28.95	1	28.90	28.85	4	5,640	0.07%
2020/04/17	31	29.55	22	29.63	28.75	9	5,625	0.16%
2020/04/16	7	29.14	12	28.87	29.10	-5	5,528	-0.09%
2020/04/15	12	28.15	11	28.16	28.15	1	5,394	0.02%
2020/04/14	1	27.90	1	27.80	27.90	0	5,394	0.00%
2020/04/13	5	27.70	8	27.63	27.50	-3	5,393	-0.06%
2020/04/10	8	27.76	3	27.90	27.80	5	5,406	0.09%
2020/04/09	5	27.85	32	27.78	27.60	-27	5,419	-0.50%
2020/04/08	27	26.50	12	26.65	26.80	15	5,307	0.28%
2020/04/07	21	25.83	8	25.80	25.90	13	5,205	0.25%
2020/04/01	0	0.00	41	24.73	24.95	-41	5,183	-0.79%
2020/03/31	4	24.93	0	0.00	24.70	4	5,167	0.08%
2020/03/30	1	24.10	1	24.80	25.10	0	5,085	0.00%
2020/03/27	5	24.60	5	24.55	24.60	0	4,988	0.00%
2020/03/26	1	23.80	0	0.00	24.05	1	4,862	0.02%
2020/03/25	6	24.95	0	0.00	24.30	6	4,773	0.13%
2020/03/24	2	23.58	1	23.75	23.75	1	4,530	0.02%
2020/03/23	14	21.58	0	0.00	21.60	14	4,424	0.32%
2020/03/19	12	21.43	13	21.35	21.00	-1	4,364	-0.02%
2020/03/16	2	23.60	1	24.15	23.70	1	4,396	0.02%
2020/03/13	3	24.53	0	0.00	25.00	3	4,384	0.07%
2020/03/12	10	26.48	0	0.00	26.15	10	4,318	0.23%
2020/03/11	4	28.23	3	28.33	28.25	1	4,250	0.02%
2020/03/10	28	28.06	0	0.00	28.40	28	4,285	0.65%
2020/03/09	1	29.25	0	0.00	29.00	1	4,176	0.02%
2020/03/04	18.1	30.23	0	0.00	30.30	18.1	4,292	0.42%
2020/03/02	19	30.67	1	30.90	30.60	18	4,476	0.40%
2020/02/27	2	31.15	1	31.75	30.90	1	4,561	0.02%
2020/02/25	0	0.00	1	30.20	31.10	-1	5,137	-0.02%
2020/02/21	0	0.00	2	31.08	31.20	-2	5,163	-0.04%
2020/02/19	0	31.05	0	0.00	31.05	0	5,182	0.00%
2020/02/17	0	0.00	3	30.40	30.35	-3	5,173	-0.06%
2020/02/07	0	0.00	10	29.45	29.30	-10	5,834	-0.17%
2020/02/05	1	29.60	0	0.00	29.35	1	6,321	0.02%
2020/02/03	29	29.32	27	28.62	29.35	2	6,363	0.03%
2020/01/31	2	29.70	0	0.00	29.75	2	6,368	0.03%
2020/01/30	12	29.53	7	29.60	29.00	5	6,404	0.08%
2020/01/20	7	31.52	4	31.60	31.50	3	6,284	0.05%
2020/01/14	80	31.30	0	0.00	31.40	80	6,372	1.26%
2020/01/09	1	30.60	0	0.00	30.60	1	6,472	0.02%
2020/01/03	0	0.00	2	31.95	31.70	-2	7,075	-0.03%
2020/01/02	0	0.00	3	31.90	31.90	-3	7,116	-0.04%
2019/12/30	1	31.05	3	31.13	31.05	-2	7,215	-0.03%
2019/12/27	8	31.33	3	31.35	31.15	5	7,464	0.07%
2019/12/23	0	0.00	12	30.80	30.75	-12	7,493	-0.16%
2019/12/19	1	31.20	0	0.00	31.20	1	7,447	0.01%
2019/12/18	5	31.10	0	0.00	31.10	5	7,423	0.07%
2019/12/17	2	30.80	0	0.00	30.95	2	7,381	0.03%
2019/12/16	2	30.78	0	0.00	31.00	2	7,349	0.03%
2019/12/12	12	30.49	1	30.50	30.20	11	7,172	0.15%
2019/12/11	11	30.80	2	30.85	30.80	9	7,033	0.13%
2019/12/10	6	31.47	0	0.00	31.45	6	6,910	0.09%
2019/12/09	12	31.55	0	0.00	31.35	12	6,856	0.18%
2019/12/06	1	31.70	0	0.00	31.75	1	6,905	0.01%
2019/12/05	18	31.92	0	0.00	31.90	18	6,892	0.26%
2019/12/04	3.1	31.67	4	31.60	31.90	-0.9	6,846	-0.01%
2019/12/02	11	31.55	3	31.80	31.30	8	6,883	0.12%
2019/11/29	1	32.35	4	32.68	32.30	-3	6,830	-0.04%
2019/11/28	5	32.75	2	32.75	32.70	3	6,789	0.04%
2019/11/27	1	32.85	6	32.98	33.15	-5	6,741	-0.07%
2019/11/26	8	32.64	7	32.81	32.60	1	6,676	0.01%
2019/11/25	5	33.06	0	0.00	32.60	5	6,607	0.08%
2019/11/22	11.1	33.15	6	32.75	32.55	5.1	6,450	0.08%
2019/11/20	3	31.80	0	0.00	31.50	3	6,381	0.05%
2019/11/19	2	32.40	2	32.05	32.00	0	6,753	0.00%
2019/11/15	0	0.00	3	32.35	31.85	-3	6,786	-0.04%
2019/11/14	3	31.90	0	0.00	31.85	3	6,799	0.04%
2019/11/12	2	32.70	0	0.00	32.55	2	6,786	0.03%
2019/11/11	29	33.01	61	32.65	32.55	-32	6,729	-0.48%
2019/11/08	41	32.88	43	32.81	32.85	-2	6,584	-0.03%
2019/11/07	2	31.80	10	31.80	31.75	-8	6,266	-0.13%
2019/11/06	0	0.00	10	32.15	32.15	-10	6,253	-0.16%
2019/11/05	3	32.08	3	32.00	32.75	0	6,175	0.00%
2019/11/04	4	31.16	1	32.00	32.05	3	5,941	0.05%
2019/11/01	6	29.65	0	0.00	29.70	6	5,705	0.11%
2019/10/31	2	30.25	0	0.00	29.95	2	5,708	0.04%
2019/10/30	0	0.00	6	30.05	30.00	-6	5,678	-0.11%
2019/10/29	2.2	30.79	7	31.16	30.50	-4.8	5,603	-0.09%
2019/10/28	3	31.50	0	0.00	31.40	3	5,531	0.05%
2019/10/25	0	0.00	4	31.55	31.55	-4	5,527	-0.07%
2019/10/23	0	0.00	2	31.60	31.50	-2	5,547	-0.04%
2019/10/22	5	32.26	5	31.98	32.00	0	5,538	0.00%
2019/10/21	0	0.00	7	31.77	32.05	-7	5,473	-0.13%
2019/10/18	0	0.00	3	31.30	31.35	-3	5,387	-0.06%
2019/10/17	4	31.00	0	0.00	31.35	4	5,366	0.07%
2019/10/16	2	31.00	0	0.00	30.85	2	5,349	0.04%
2019/10/15	0	0.00	5	31.63	30.90	-5	5,293	-0.09%
2019/10/14	1	30.15	108	30.88	31.00	-107	5,017	-2.13%	大賣/鉅額交易
2019/10/09	35	30.30	0	0.00	30.70	35	4,732	0.74%
2019/10/08	72	30.71	0	0.00	30.70	72	4,734	1.52%
2019/10/07	0	0.00	1	30.75	30.90	-1	4,709	-0.02%
2019/10/04	0	0.00	7	29.85	29.80	-7	4,594	-0.15%
2019/10/03	16	30.07	0	0.00	30.10	16	4,570	0.35%
2019/10/02	0.1	29.40	2	29.00	29.40	-1.9	4,302	-0.04%
2019/10/01	2	28.20	0	0.00	28.05	2	4,236	0.05%
2019/09/27	1	28.25	0	0.00	28.15	1	4,302	0.02%
2019/09/26	0.2	28.90	50	28.79	28.90	-49.8	4,295	-1.16%
2019/09/24	20	28.97	0	0.00	29.00	20	4,368	0.46%
2019/09/23	8	28.74	0	0.00	28.65	8	4,361	0.18%
2019/09/18	3	28.47	0	0.00	28.50	3	4,383	0.07%
2019/09/10	0	0.00	11	29.00	29.00	-11	4,647	-0.24%
2019/09/06	0	0.00	2	29.55	29.40	-2	4,527	-0.04%
2019/09/05	1.2	29.67	7	29.36	29.20	-5.8	4,627	-0.13%
2019/09/04	4	29.23	2	29.15	29.35	2	4,608	0.04%
2019/09/03	1	28.95	0	0.00	28.95	1	4,617	0.02%
2019/08/28	6	28.08	0	0.00	28.05	6	4,513	0.13%
2019/08/26	1	27.70	1	28.15	28.10	0	4,548	0.00%
2019/08/23	54.1	30.59	1	30.50	30.30	53.1	4,475	1.19%
2019/08/22	4	32.16	2	31.88	30.80	2	4,316	0.05%
2019/08/21	2	34.00	1	33.85	34.00	1	3,965	0.03%
2019/08/20	0	0.00	2	33.85	33.60	-2	3,970	-0.05%
2019/08/19	0	0.00	6	33.83	33.85	-6	3,993	-0.15%
2019/08/16	7	32.76	0	0.00	32.80	7	4,127	0.17%
2019/08/15	2	32.50	1	33.15	32.50	1	4,190	0.02%
2019/08/14	0.2	32.75	0	0.00	32.70	0.2	4,184	0.00%
2019/08/13	1	31.20	0	0.00	32.35	1	4,226	0.02%
2019/08/12	2	32.15	0	0.00	32.25	2	4,264	0.05%
2019/08/07	1	31.80	0	0.00	31.60	1	4,338	0.02%
2019/08/06	1	31.20	12	31.86	32.00	-11	4,444	-0.25%
2019/08/02	3	32.88	11	32.75	32.80	-8	4,542	-0.18%
2019/08/01	1	34.05	0	0.00	33.90	1	4,559	0.02%
2019/07/31	5	34.35	1	34.15	34.40	4	4,588	0.09%
2019/07/30	1	34.30	0	0.00	34.00	1	4,598	0.02%
2019/07/29	1	34.60	7	34.50	34.50	-6	4,631	-0.13%
2019/07/25	0	0.00	4	35.38	34.85	-4	4,719	-0.08%
2019/07/24	1	34.80	0	0.00	35.35	1	4,741	0.02%
2019/07/22	0.2	34.80	14	34.78	34.80	-13.8	4,803	-0.29%
2019/07/12	25	35.36	17	35.33	35.25	8	5,313	0.15%
2019/07/11	0.2	34.65	2	34.83	34.65	-1.8	5,449	-0.03%
2019/07/10	0	0.00	4	33.88	34.10	-4	5,479	-0.07%
2019/07/09	1	33.65	0	0.00	33.70	1	5,638	0.02%
2019/07/08	1	34.35	5	34.55	34.30	-4	5,725	-0.07%
2019/07/05	2.6	34.37	2	34.50	34.55	0.6	5,925	0.01%
2019/07/04	0	0.00	2	34.43	34.60	-2	6,265	-0.03%
2019/07/01	2	33.85	4	33.80	34.05	-2	6,896	-0.03%
2019/06/27	1	33.50	0	0.00	33.60	1	7,033	0.01%
2019/06/25	1	33.10	0	0.00	33.20	1	7,332	0.01%
2019/06/24	0	0.00	1	33.75	33.75	-1	7,343	-0.01%
2019/06/21	7	34.11	2	34.05	33.60	5	7,380	0.07%
2019/06/20	15	33.40	5	33.32	33.70	10	7,327	0.14%
2019/06/18	0	0.00	4	32.15	32.15	-4	7,757	-0.05%
2019/06/17	0	0.00	2	32.20	32.25	-2	7,868	-0.03%
2019/06/14	3	32.38	8	32.16	32.20	-5	7,933	-0.06%
2019/06/13	10	32.69	9	32.89	32.65	1	7,961	0.01%
2019/06/12	0	0.00	4	32.03	32.30	-4	7,865	-0.05%
2019/06/11	5	31.72	2	31.75	31.70	3	7,877	0.04%
2019/06/10	2	31.53	0	0.00	31.55	2	8,020	0.02%
2019/06/06	0	0.00	3	30.90	30.85	-3	8,259	-0.04%
2019/06/05	8	31.60	5	31.70	31.30	3	8,334	0.04%
2019/06/04	1	31.10	7	31.29	31.10	-6	8,331	-0.07%
2019/05/31	7	32.24	1	32.20	32.00	6	8,202	0.07%
2019/05/30	16	32.36	12	32.07	31.95	4	8,176	0.05%
2019/05/29	10	31.75	10	31.90	32.70	0	8,135	0.00%
2019/05/28	1	31.10	0	0.00	31.10	1	8,068	0.01%
2019/05/23	3	30.55	0	0.00	30.80	3	8,036	0.04%
2019/05/22	1	33.25	0	0.00	32.05	1	7,867	0.01%
2019/05/20	1	33.65	0	0.00	33.65	1	7,855	0.01%
2019/05/16	1	34.10	3	34.17	34.05	-2	7,855	-0.03%
2019/05/15	1	33.50	11	33.29	33.50	-10	7,953	-0.13%
2019/05/14	25	31.77	13	32.68	32.60	12	7,996	0.15%
2019/05/13	7	33.81	4	33.10	33.00	3	7,903	0.04%
2019/05/10	1.2	33.97	27	34.02	33.95	-25.8	7,912	-0.33%
2019/05/09	2	35.30	2	35.30	35.05	0	7,883	0.00%
2019/05/08	2	36.30	0	0.00	36.60	2	7,993	0.03%
2019/05/07	13	36.92	0	0.00	36.95	13	8,205	0.16%
2019/05/06	0	0.00	2	36.90	36.70	-2	8,284	-0.02%
2019/05/03	0	0.00	7	37.50	37.90	-7	8,241	-0.08%
2019/05/02	0	0.00	2	37.25	37.40	-2	8,187	-0.02%
2019/04/30	7	36.50	0	0.00	36.95	7	8,159	0.09%
2019/04/29	0.2	36.30	0	0.00	36.25	0.2	8,146	0.00%
2019/04/26	0.1	37.15	4	37.23	37.00	-3.9	8,183	-0.05%
2019/04/25	14.1	38.23	21	38.02	37.85	-6.9	8,169	-0.08%
2019/04/23	5	37.35	9	37.27	37.80	-4	8,109	-0.05%
2019/04/22	5	38.00	2	38.08	37.80	3	8,045	0.04%
2019/04/19	8	38.09	6	38.21	38.35	2	8,029	0.02%
2019/04/18	9	37.62	8	37.58	37.35	1	7,983	0.01%
2019/04/17	9	37.50	10	38.35	37.50	-1	7,919	-0.01%
2019/04/16	5	37.50	0	0.00	37.35	5	7,788	0.06%
2019/04/15	8	37.05	5	37.00	37.15	3	7,682	0.04%
2019/04/12	7	36.19	15	35.91	36.30	-8	7,588	-0.11%
2019/04/11	19	37.29	25	37.19	36.20	-6	7,488	-0.08%
2019/04/10	25	37.87	27	37.75	37.25	-2	7,275	-0.03%
2019/04/09	81	36.90	84	36.96	37.20	-3	6,956	-0.04%
2019/04/08	4	35.95	7	35.50	35.95	-3	6,570	-0.05%
2019/04/03	1	34.40	5	34.70	34.50	-4	6,398	-0.06%
2019/04/02	2	34.30	5	34.15	34.15	-3	6,334	-0.05%
2019/04/01	8	34.19	5	34.25	33.95	3	6,285	0.05%
2019/03/29	7.1	34.45	4	34.26	34.50	3.1	6,158	0.05%
2019/03/28	8.4	34.57	4	34.53	34.60	4.4	6,093	0.07%
2019/03/26	2.1	33.74	5	33.95	33.60	-2.9	6,351	-0.05%
2019/03/25	5	33.00	6	33.25	33.75	-1	6,341	-0.02%
2019/03/22	12	34.33	12	34.66	33.80	0	6,338	0.00%
2019/03/21	24	35.31	30	35.65	35.10	-6	6,491	-0.09%
2019/03/20	0	0.00	2	34.43	34.55	-2	7,202	-0.03%
2019/03/19	8	34.08	5	33.75	33.35	3	7,144	0.04%
2019/03/18	7	34.31	0	0.00	34.10	7	7,276	0.10%
2019/03/14	11	34.01	1	33.80	33.60	10	7,304	0.14%
2019/03/13	18	34.43	12	34.74	34.05	6	7,331	0.08%
2019/03/12	18	34.38	18	34.33	34.70	0	7,213	0.00%
2019/03/11	8	33.29	32	33.40	33.55	-24	7,122	-0.34%
2019/03/08	2	32.30	0	0.00	32.35	2	7,322	0.03%
2019/03/06	9	32.74	3	32.53	32.60	6	7,460	0.08%
2019/03/05	0	0.00	1	32.80	32.75	-1	7,619	-0.01%
2019/03/04	29	33.05	10	33.05	32.70	19	7,753	0.25%
2019/02/27	5	31.90	0	0.00	32.25	5	7,836	0.06%
2019/02/26	6	32.46	0	0.00	32.20	6	8,037	0.07%
2019/02/21	0	0.00	2	33.30	33.10	-2	8,252	-0.02%
2019/02/20	15	33.42	5	33.35	33.10	10	8,506	0.12%
2019/02/19	10	33.15	25	33.02	33.00	-15	8,725	-0.17%
2019/02/18	10	32.08	0	0.00	32.00	10	8,776	0.11%
2019/02/15	8	32.95	8	32.95	32.45	0	8,974	0.00%
2019/02/14	15	32.70	25	33.22	32.95	-10	9,148	-0.11%
2019/02/13	12	33.02	1	33.00	33.00	11	9,185	0.12%
2019/02/11	1	32.70	11	32.32	32.60	-10	9,569	-0.10%
2019/01/30	7	32.49	2	32.50	32.15	5	9,556	0.05%
2019/01/29	19	32.28	17	32.24	32.45	2	9,548	0.02%
2019/01/28	22	31.95	33	32.21	32.10	-11	9,420	-0.12%
2019/01/23	10	29.75	0	0.00	29.85	10	9,333	0.11%
2019/01/21	1	29.85	0	0.00	29.75	1	9,400	0.01%
2019/01/17	4	29.31	1	30.10	29.20	3	9,525	0.03%
2019/01/16	0	0.00	6	29.82	29.85	-6	9,492	-0.06%
2019/01/15	0	0.00	2	30.28	30.30	-2	9,452	-0.02%
2019/01/14	0	0.00	13	29.84	29.95	-13	9,470	-0.14%
2019/01/11	17	29.94	7	29.80	29.55	10	9,515	0.11%
2019/01/10	0	0.00	5	30.96	30.70	-5	9,456	-0.05%
2019/01/09	5	29.80	9	30.58	30.55	-4	9,464	-0.04%
2019/01/08	6	30.31	2	30.50	29.80	4	9,483	0.04%
2019/01/07	5	29.60	6	29.80	29.60	-1	9,469	-0.01%
2019/01/04	4	29.20	10	29.43	29.00	-6	9,580	-0.06%
2019/01/03	0	0.00	4	30.83	30.30	-4	9,665	-0.04%
2018/12/28	1	30.20	0	0.00	30.15	1	9,760	0.01%
2018/12/27	11	31.15	6	30.80	30.25	5	9,932	0.05%
2018/12/26	3	30.83	1	30.80	30.25	2	9,965	0.02%
2018/12/25	2	29.75	0	0.00	30.25	2	10,109	0.02%
2018/12/24	1	30.60	0	0.00	30.30	1	10,397	0.01%
2018/12/22	3	30.10	0	0.00	30.05	3	10,402	0.03%
2018/12/21	31	29.33	32	29.32	30.50	-1	10,443	-0.01%
2018/12/20	8	30.65	3	30.62	29.70	5	10,349	0.05%
2018/12/19	11	32.17	21	32.15	31.85	-10	10,170	-0.10%
2018/12/18	2	31.88	5	31.79	31.90	-3	10,041	-0.03%
2018/12/17	15	31.73	2	31.55	32.20	13	10,053	0.13%
2018/12/14	53	32.87	14	32.27	31.85	39	10,062	0.39%
2018/12/13	28	35.08	46	35.13	33.50	-18	9,881	-0.18%
2018/12/12	6	32.23	10	32.44	32.60	-4	8,813	-0.05%
2018/12/11	25	31.92	20	32.25	32.00	5	8,820	0.06%
2018/12/10	2	31.30	20	30.85	30.70	-18	8,730	-0.21%
2018/12/07	2	31.83	4	32.20	31.80	-2	8,751	-0.02%
2018/12/06	4	30.95	6	32.27	31.70	-2	8,775	-0.02%
2018/12/05	10	32.95	10	32.75	32.70	0	8,855	0.00%
2018/12/04	8	33.65	8	33.76	33.45	0	8,873	0.00%
2018/12/03	18	33.68	11	33.11	33.50	7	8,805	0.08%
2018/11/30	1	31.70	8	31.93	31.70	-7	8,545	-0.08%
2018/11/29	18	31.92	8	32.29	31.50	10	8,644	0.12%
2018/11/28	10	31.70	0	0.00	31.80	10	8,697	0.11%
2018/11/27	17	31.55	24	31.79	32.40	-7	8,626	-0.08%
2018/11/26	1	30.00	6	30.58	31.45	-5	8,659	-0.06%
2018/11/23	7	30.99	4	29.96	29.85	3	8,610	0.03%
2018/11/22	0	0.00	3	32.25	31.50	-3	8,498	-0.04%
2018/11/21	0	0.00	4	30.84	32.25	-4	8,561	-0.05%
2018/11/20	10	31.37	6	31.71	31.60	4	8,677	0.05%
2018/11/19	9	32.34	22	32.58	32.00	-13	8,643	-0.15%
2018/11/16	13	32.14	16	31.61	32.00	-3	8,521	-0.04%
2018/11/15	10	30.63	0	0.00	30.40	10	8,445	0.12%
2018/11/14	23	29.84	28	30.17	30.40	-5	8,442	-0.06%
2018/11/13	26	28.26	70	28.88	29.30	-44	8,313	-0.53%
2018/11/12	69	28.79	23	29.15	28.20	46	8,185	0.56%
2018/11/09	10	27.19	0	0.00	28.30	10	8,118	0.12%
2018/11/08	15	27.90	16	27.90	27.90	-1	8,008	-0.01%
2018/11/07	3	24.95	3	25.40	25.40	0	7,820	0.00%
2018/11/01	0	0.00	5	25.14	25.30	-5	7,918	-0.06%
2018/10/31	2	24.15	0	0.00	24.40	2	7,903	0.03%
2018/10/30	0	0.00	10	23.56	23.50	-10	7,954	-0.13%
2018/10/29	0	0.00	1	22.90	22.95	-1	8,015	-0.01%
2018/10/26	5	22.70	0	0.00	22.55	5	8,112	0.06%
2018/10/25	3	22.43	0	0.00	22.45	3	8,115	0.04%
2018/10/23	1	23.90	0	0.00	23.85	1	8,147	0.01%
2018/10/22	2	23.95	0	0.00	24.40	2	8,349	0.02%
2018/10/19	7	23.41	0	0.00	23.90	7	8,859	0.08%
2018/10/18	1	23.35	0	0.00	23.55	1	8,974	0.01%
2018/10/17	3	24.23	6	23.70	23.70	-3	8,998	-0.03%
2018/10/16	2	24.50	0	0.00	24.50	2	8,949	0.02%
2018/10/15	0	0.00	11	24.09	24.50	-11	9,156	-0.12%
2018/10/12	0	0.00	2	22.50	24.00	-2	9,258	-0.02%
2018/10/11	0	0.00	11	23.64	23.60	-11	9,310	-0.12%
2018/10/09	2	26.40	0	0.00	26.20	2	9,330	0.02%
2018/10/05	4	26.20	0	0.00	26.20	4	9,945	0.04%
2018/10/04	20	27.95	20	28.30	28.00	0	10,587	0.00%
2018/10/03	1	28.25	2	28.13	28.20	-1	11,209	-0.01%
2018/10/02	6	29.41	2	28.50	28.95	4	11,130	0.04%
2018/09/28	5	31.70	1	31.40	31.30	4	10,923	0.04%
2018/09/27	1	31.85	0	0.00	31.80	1	10,889	0.01%
2018/09/26	0	0.00	5	32.30	32.05	-5	10,852	-0.05%
2018/09/20	5	31.35	0	0.00	31.55	5	10,780	0.05%
2018/09/19	0	0.00	3	32.20	31.30	-3	10,761	-0.03%
2018/09/17	1	32.00	0	0.00	32.00	1	10,634	0.01%
2018/09/14	0	0.00	5	32.00	32.50	-5	10,701	-0.05%
2018/09/13	60	32.00	60	31.59	31.65	0	10,654	0.00%
2018/09/12	5	31.15	0	0.00	31.00	5	10,627	0.05%
2018/09/11	0	0.00	21	31.00	31.95	-21	10,650	-0.20%
2018/09/04	30	35.20	30	35.51	36.00	0	10,692	0.00%
2018/09/03	0	0.00	1	36.55	35.80	-1	10,587	-0.01%
2018/08/31	5	36.61	5	36.90	36.70	0	10,639	0.00%
2018/08/30	11	36.10	2	36.25	36.20	9	10,625	0.08%
2018/08/29	0	0.00	1	36.35	35.70	-1	10,814	-0.01%
2018/08/27	0	0.00	5	35.50	35.15	-5	10,920	-0.05%
2018/08/24	0	0.00	1	33.85	33.80	-1	10,953	-0.01%
2018/08/22	5	33.80	11	33.80	33.75	-6	10,906	-0.06%
2018/08/21	145	34.77	0	0.00	35.40	145	11,046	1.31%	大買/鉅額交易
2018/08/20	7	35.46	145	35.53	34.50	-138	11,315	-1.22%	大賣/鉅額交易
2018/08/17	50	36.60	49	36.81	36.00	1	11,326	0.01%
2018/08/16	1	37.00	0	0.00	36.65	1	11,348	0.01%
2018/08/15	5	37.99	12	37.98	37.90	-7	11,589	-0.06%
2018/08/14	5	35.60	7	36.34	36.85	-2	12,134	-0.02%
2018/08/13	0	0.00	11	34.68	35.50	-11	12,287	-0.09%
2018/08/10	5	38.20	3	37.67	37.55	2	12,187	0.02%
2018/08/09	3	38.70	4	39.14	38.60	-1	12,281	-0.01%
2018/08/07	2	38.60	0	0.00	38.85	2	12,422	0.02%
2018/08/06	2	38.50	2	38.70	38.35	0	12,517	0.00%
2018/08/03	87	37.57	90	38.20	39.00	-3	12,550	-0.02%
2018/08/02	25	37.97	25	38.16	37.65	0	12,638	0.00%
2018/08/01	6	39.63	3	39.28	39.10	3	12,681	0.02%
2018/07/30	2	38.80	8	39.49	38.85	-6	13,019	-0.05%
2018/07/27	24	40.08	12	40.00	40.05	12	12,973	0.09%
2018/07/26	101	39.88	71	40.13	40.70	30	12,803	0.23%	大買/
2018/07/25	5	39.18	0	0.00	37.90	5	12,359	0.04%
2018/07/24	0	0.00	5	38.05	38.30	-5	12,307	-0.04%
2018/07/23	5	37.65	0	0.00	37.60	5	12,360	0.04%
2018/07/20	12	38.87	11	38.20	38.35	1	12,460	0.01%
2018/07/19	5	37.20	0	0.00	37.15	5	12,298	0.04%
2018/07/18	40	37.52	45	37.97	37.80	-5	12,405	-0.04%
2018/07/17	2	38.90	3	38.40	38.90	-1	12,362	-0.01%
2018/07/16	9	38.24	26	38.32	38.65	-17	12,343	-0.14%
2018/07/13	3	37.90	1	38.20	37.05	2	11,991	0.02%
2018/07/12	47	37.55	7	37.46	37.55	40	11,975	0.33%
2018/07/11	0	0.00	17	37.05	37.15	-17	11,380	-0.15%
2018/07/10	0	0.00	5	33.50	33.80	-5	10,879	-0.05%
2018/07/03	0	0.00	17	32.31	32.10	-17	13,006	-0.13%
2018/06/27	0	0.00	22	33.14	32.90	-22	13,814	-0.16%
2018/06/26	14	33.21	0	0.00	33.30	14	13,867	0.10%
2018/06/25	4	33.85	0	0.00	33.80	4	13,903	0.03%
2018/06/22	0	0.00	3	33.15	33.20	-3	13,990	-0.02%
2018/06/20	40	33.00	40	33.40	32.60	0	14,114	0.00%
2018/06/19	6	34.13	1	33.90	33.75	5	14,119	0.04%
2018/06/15	1	35.40	5	35.70	35.20	-4	14,158	-0.03%
2018/06/13	5	35.20	0	0.00	34.70	5	14,041	0.04%
2018/06/12	5	35.20	20	35.90	35.45	-15	14,084	-0.11%
2018/06/11	0	0.00	8	35.80	35.40	-8	13,952	-0.06%
2018/06/08	20	35.76	5	35.65	35.85	15	13,940	0.11%
2018/06/07	10	35.43	0	0.00	35.20	10	13,820	0.07%
2018/06/06	4	35.80	0	0.00	35.70	4	13,746	0.03%
2018/06/05	5	35.85	2	36.10	35.75	3	13,586	0.02%
2018/06/04	1	36.30	11	36.63	36.30	-10	13,518	-0.07%
2018/06/01	3	36.00	4	35.76	36.20	-1	13,373	-0.01%
2018/05/30	13	34.33	0	0.00	34.40	13	13,214	0.10%
2018/05/29	10	35.54	6	36.03	35.20	4	13,382	0.03%
2018/05/28	21	34.45	10	34.10	34.90	11	13,185	0.08%
2018/05/23	11	34.16	16	34.26	34.05	-5	12,805	-0.04%
2018/05/22	25	33.63	23	34.11	35.20	2	12,626	0.02%
2018/05/21	4	31.83	4	31.75	32.00	0	12,098	0.00%
2018/05/18	4	31.24	3	31.40	30.60	1	11,960	0.01%
2018/05/17	3	31.20	6	30.91	30.85	-3	11,992	-0.03%
2018/05/16	13	32.12	0	0.00	31.50	13	12,003	0.11%
2018/05/15	0	0.00	2	32.10	31.90	-2	12,099	-0.02%
2018/05/11	1	31.60	0	0.00	31.50	1	12,508	0.01%
2018/05/09	4	31.13	0	0.00	31.40	4	13,108	0.03%
2018/05/08	1	31.95	27	31.15	31.55	-26	14,501	-0.18%
2018/05/07	4	32.30	4	32.66	31.20	0	14,808	0.00%
2018/05/04	1	33.55	0	33.85	33.10	1	14,713	0.01%
2018/05/03	0	0.00	4	33.20	33.10	-4	14,648	-0.03%
2018/04/30	1	33.30	0	0.00	33.05	1	14,683	0.01%
2018/04/27	0	0.00	0	32.50	32.30	0	14,913	0.00%
2018/04/25	0	0.00	1	35.10	34.50	-1	15,131	-0.01%
2018/04/24	1	32.90	0	0.00	34.00	1	15,052	0.01%
2018/04/23	0	0.00	11	34.60	33.60	-11	14,844	-0.07%
2018/04/20	5	34.66	1	35.30	34.65	4	14,749	0.03%
2018/04/19	0	35.20	0	0.00	35.00	0	14,655	0.00%
2018/04/18	2	34.88	0	0.00	34.70	2	14,658	0.01%
2018/04/17	0	0.00	1	36.10	35.50	-1	14,648	-0.01%
2018/04/16	2	37.45	5	37.23	37.60	-3	14,689	-0.02%
2018/04/12	35	35.74	29	36.15	36.20	6	14,567	0.04%
2018/04/11	32	37.69	7	37.49	35.30	25	14,156	0.18%
2018/04/10	24	38.81	27	38.34	38.20	-3	13,821	-0.02%
2018/04/09	29	42.54	29	42.29	40.50	0	13,502	0.00%
2018/04/03	24	47.03	12	47.56	45.00	12	13,180	0.09%
2018/03/31	1	49.90	1	50.60	49.80	0	12,835	0.00%
2018/03/30	34	48.74	4	50.28	50.00	30	12,756	0.24%
2018/03/29	0	0.00	22	48.65	48.25	-22	12,456	-0.18%
2018/03/28	2	49.10	0	0.00	48.90	2	12,459	0.02%
2018/03/27	2	49.40	3	49.82	49.85	-1	12,570	-0.01%
2018/03/26	0	0.00	7	48.50	48.40	-7	12,396	-0.06%
2018/03/21	2	48.70	3	48.65	48.50	-1	12,226	-0.01%
2018/03/19	1	46.90	1	47.00	46.90	0	12,264	0.00%
2018/03/16	1	46.35	7.9	46.67	47.10	-6.9	12,420	-0.06%
2018/03/14	2	45.25	5	45.31	45.15	-3	12,655	-0.02%
2018/03/12	25	45.60	25	46.01	45.60	0	13,218	0.00%
2018/03/09	45	45.25	47	45.43	45.95	-2	13,279	-0.02%
2018/03/07	2	44.80	2	45.50	44.15	0	13,213	0.00%
2018/03/06	5	45.50	0	0.00	45.50	5	13,345	0.04%
2018/03/02	3	44.28	7	44.12	44.55	-4	13,462	-0.03%
2018/03/01	1	46.30	0	0.00	46.10	1	13,309	0.01%
2018/02/27	2	47.90	3	48.08	47.25	-1	13,353	-0.01%
2018/02/26	2	48.30	2	48.30	47.60	0	13,472	0.00%
2018/02/23	5	48.25	0	0.00	47.80	5	13,931	0.04%
2018/02/22	2	49.15	0	0.00	48.10	2	14,128	0.01%
2018/02/21	50	48.74	0	0.00	50.50	50	14,260	0.35%
2018/02/12	1	46.80	0	0.00	46.15	1	14,596	0.01%
2018/02/09	0	0.00	46	45.10	46.50	-46	15,312	-0.30%
2018/02/08	2	47.50	2	47.55	47.50	0	16,522	0.00%
2018/02/07	4	48.85	6	49.00	49.00	-2	17,249	-0.01%
2018/02/06	20	47.05	50	45.56	46.50	-30	17,155	-0.17%
2018/02/05	0	0.00	4	48.39	48.50	-4	16,883	-0.02%
2018/02/02	1	51.50	4	49.98	49.70	-3	16,783	-0.02%
2018/02/01	33	53.60	22	53.79	51.40	11	16,594	0.07%
2018/01/31	40	55.39	25	55.67	53.10	15	16,249	0.09%
2018/01/30	31	53.60	9	53.60	53.10	22	14,707	0.15%
2018/01/29	20	51.78	26	52.08	51.50	-6	14,188	-0.04%
2018/01/25	0	0.00	3	51.13	49.50	-3	14,094	-0.02%
2018/01/24	1	50.50	0	0.00	51.20	1	14,062	0.01%
2018/01/23	18	52.59	43	53.54	50.30	-25	14,143	-0.18%
2018/01/22	55	52.05	31	51.42	53.40	24	13,899	0.17%
2018/01/19	0	0.00	1	47.70	48.80	-1	13,640	-0.01%
2018/01/16	0	0.00	4	48.20	48.15	-4	13,914	-0.03%
2018/01/15	8	49.21	2	48.80	48.60	6	13,971	0.04%
2018/01/12	3	50.90	7	50.54	49.95	-4	13,983	-0.03%
2018/01/11	25	49.77	25	49.52	49.45	0	13,887	0.00%
2018/01/10	0	0.00	16	48.33	49.40	-16	13,737	-0.12%
2018/01/09	0	0.00	2	46.95	46.90	-2	13,549	-0.01%
2018/01/08	1	47.65	0	0.00	47.50	1	13,458	0.01%
2018/01/05	0	0.00	3	45.70	46.30	-3	13,568	-0.02%
2018/01/04	3	45.75	8	46.40	45.80	-5	13,668	-0.04%
2018/01/03	15	45.72	12	45.68	46.35	3	13,721	0.02%
2018/01/02	21	46.78	9	46.41	45.55	12	13,633	0.09%