元太 (8069)-元大-南投券商分點個股進出

台股 » 個股 » 元太 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元太

(8069)

可現股當沖

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

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－元大-南投券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南投券商分點個股進出
元大-南投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.1	290.50	0.1	290.50	291.50	-0.1	5,377	0.00%
2024/11/21	0	286.00	0	0.00	285.50	0	5,482	0.00%
2024/11/20	0	0.00	0	288.50	288.00	0	5,665	0.00%
2024/11/18	0.1	287.00	0	0.00	285.50	0.1	5,680	0.00%
2024/11/15	2	282.77	1	286.47	290.00	1	5,711	0.02%
2024/11/14	0.2	278.74	1	283.00	275.00	-0.8	5,802	-0.01%
2024/11/13	0.1	288.50	0	0.00	287.00	0.1	5,784	0.00%
2024/11/12	0.2	292.99	0	0.00	290.00	0.2	5,942	0.00%
2024/11/11	1	297.00	1	297.50	300.00	0	5,889	0.00%
2024/11/08	1	298.97	1	297.00	294.00	0	5,903	0.00%
2024/11/07	4	290.01	3.1	295.51	300.00	1	5,957	0.02%
2024/11/06	1	302.50	1	305.00	305.00	0	5,820	0.00%
2024/11/04	1	298.00	1	300.00	304.00	0	6,010	0.00%
2024/11/01	3.1	290.83	2.1	292.95	292.00	1	6,037	0.02%
2024/10/29	0	295.00	0	0.00	302.00	0	6,081	0.00%
2024/10/28	0	300.50	0	0.00	298.00	0	6,089	0.00%
2024/10/25	0.1	300.42	0	0.00	300.00	0.1	6,168	0.00%
2024/10/24	1	301.07	0	311.60	303.00	1	6,217	0.02%
2024/10/22	1	306.00	1	310.00	313.00	0	6,260	0.00%
2024/10/21	1	311.49	1	308.50	306.00	0	6,312	0.00%
2024/10/18	0	318.00	0	316.50	319.00	0	6,239	0.00%
2024/10/17	0	307.67	0	0.00	313.00	0	6,180	0.00%
2024/10/15	0	306.11	0.1	305.00	306.00	0	6,051	0.00%
2024/10/14	1	304.00	0	0.00	304.00	1	6,036	0.02%
2024/10/11	1	308.00	2	307.00	309.00	-1	6,045	-0.02%
2024/10/09	0	302.50	0	0.00	300.50	0	6,110	0.00%
2024/10/08	0	303.43	0	0.00	303.50	0	6,122	0.00%
2024/09/30	1	292.00	1	293.50	293.00	0	6,156	0.00%
2024/09/27	1.1	298.29	2.1	301.50	295.00	-0.9	6,228	-0.01%
2024/09/26	0	307.00	0	0.00	305.00	0	6,392	0.00%
2024/09/25	0.1	311.50	0	0.00	310.50	0.1	6,401	0.00%
2024/09/24	3	315.67	4.2	318.50	316.00	-1.2	6,458	-0.02%
2024/09/23	1	307.00	2.5	309.50	311.00	-1.5	6,463	-0.02%
2024/09/20	0	0.00	1.1	305.60	311.00	-1.1	6,439	-0.02%
2024/09/19	0	0.00	4.1	297.77	300.00	-4.1	6,402	-0.06%
2024/09/18	2.7	300.06	5.1	298.50	297.50	-2.3	6,410	-0.04%
2024/09/16	0	292.96	2	293.50	294.00	-2	6,427	-0.03%
2024/09/13	1	284.02	1	287.00	291.00	0	6,435	0.00%
2024/09/12	2.1	291.39	0	0.00	288.00	2.1	6,436	0.03%
2024/09/11	0	286.83	1	287.50	286.50	-1	6,474	-0.02%
2024/09/10	6.1	283.57	5	281.40	281.50	1.1	6,486	0.02%
2024/09/09	0	0.00	0.1	281.03	282.50	-0.1	6,516	0.00%
2024/09/05	11	286.86	6	283.92	284.00	5	6,790	0.07%
2024/09/04	0	292.00	0.1	296.00	292.00	0	6,896	0.00%
2024/09/03	2	299.50	0	0.00	299.00	2	6,864	0.03%
2024/09/02	5	300.70	5	301.20	300.00	0	6,877	0.00%
2024/08/30	1.1	307.55	2	308.75	305.00	-0.9	6,854	-0.01%
2024/08/29	13	307.73	8	306.01	304.00	5	6,761	0.07%
2024/08/28	0	0.00	2	303.00	303.00	-2	6,670	-0.03%
2024/08/27	0	0.00	3	297.33	301.00	-3	6,719	-0.04%
2024/08/26	3	299.50	10	297.80	296.00	-7	6,733	-0.10%
2024/08/23	10	299.75	10.1	301.30	302.00	-0.1	6,789	0.00%
2024/08/22	7.1	296.68	11.1	296.58	298.50	-4	6,702	-0.06%
2024/08/20	2.1	286.33	0	0.00	281.50	2.1	6,546	0.03%
2024/08/19	9.1	282.15	6	281.33	281.50	3	6,650	0.05%
2024/08/16	28	290.54	19.1	285.85	286.50	8.9	6,658	0.13%
2024/08/15	2	282.50	4.1	285.98	286.00	-2.1	6,466	-0.03%
2024/08/14	10	286.15	11.1	288.33	284.00	-1	6,366	-0.02%
2024/08/13	5	279.90	6	282.58	281.50	-1	6,210	-0.02%
2024/08/12	8	278.75	8.1	280.94	282.00	-0.1	6,251	0.00%
2024/08/09	0	282.00	3.2	277.14	283.00	-3.2	6,217	-0.05%
2024/08/08	2.1	259.83	3	261.66	261.50	-0.9	6,152	-0.01%
2024/08/07	0	0.00	3	257.00	260.00	-3	6,272	-0.05%
2024/08/06	17	231.59	17	235.21	239.50	0	6,173	0.00%
2024/08/05	6.1	246.45	0.4	241.50	241.50	5.7	6,096	0.09%
2024/08/02	4	272.50	4.1	266.66	268.00	-0.1	6,103	0.00%
2024/08/01	4	270.25	4	269.63	272.00	0	6,008	0.00%
2024/07/31	3	270.33	3	269.17	269.50	0	6,009	0.00%
2024/07/30	6	255.75	7.1	258.78	268.00	-1.1	5,998	-0.02%
2024/07/29	4	267.63	6.1	268.49	266.50	-2.1	6,010	-0.03%
2024/07/26	0	0.00	4.1	264.35	263.00	-4.1	6,029	-0.07%
2024/07/23	4	250.50	8.2	253.27	254.50	-4.2	5,982	-0.07%
2024/07/22	6.2	250.46	2.1	244.92	245.00	4.1	6,140	0.07%
2024/07/18	9.1	267.25	3	264.50	264.50	6.1	6,262	0.10%
2024/07/17	3	272.67	4.2	273.58	274.50	-1.1	6,280	-0.02%
2024/07/16	2	269.52	3	270.67	272.00	-1	6,344	-0.02%
2024/07/15	6.1	265.17	2	266.00	268.00	4.1	6,436	0.06%
2024/07/12	4.1	272.34	4	271.88	270.50	0.1	6,538	0.00%
2024/07/11	1	280.46	2	276.25	279.00	-1	6,626	-0.01%
2024/07/10	4	268.02	0	0.00	266.50	4	6,577	0.06%
2024/07/09	2.2	266.11	1	265.50	270.00	1.2	6,593	0.02%
2024/07/08	4.1	259.93	4	260.00	263.00	0.1	6,611	0.00%
2024/07/05	2	269.24	3.4	270.50	271.00	-1.4	6,577	-0.02%
2024/07/04	0	273.50	3.1	275.02	275.00	-3	6,591	-0.05%
2024/07/03	7	269.07	7	271.93	275.00	0	6,561	0.00%
2024/07/02	8	264.19	9.1	262.34	261.50	-1	6,428	-0.02%
2024/06/28	8	254.13	1	256.50	252.00	7	6,249	0.11%
2024/06/27	0	250.50	2.1	249.07	250.50	-2	6,154	-0.03%
2024/06/25	0	0.00	1	238.00	234.00	-1	6,096	-0.02%
2024/06/24	1.1	234.94	0.3	235.59	234.00	0.8	6,085	0.01%
2024/06/21	0	0.00	3	243.00	239.50	-3	6,114	-0.05%
2024/06/18	4.1	239.50	2	238.00	239.00	2	6,195	0.03%
2024/06/14	0.1	250.00	3.1	249.83	250.00	-3	6,152	-0.05%
2024/06/13	2	246.25	6.1	249.08	246.50	-4.1	6,150	-0.07%
2024/06/12	7	237.43	12.1	241.20	243.00	-5	6,061	-0.08%
2024/06/11	7	229.36	16.2	231.66	232.50	-9.2	5,905	-0.16%
2024/06/07	1	214.50	3	214.50	215.00	-2	5,799	-0.03%
2024/06/06	1	220.00	1	221.00	215.00	0	5,861	0.00%
2024/06/05	3	216.33	2	219.00	215.50	1	5,941	0.02%
2024/06/04	1	218.50	0	0.00	218.50	1	6,259	0.02%
2024/05/30	4	220.50	4	220.00	220.00	0	6,424	0.00%
2024/05/29	4.2	234.57	3	232.17	227.00	1.2	6,488	0.02%
2024/05/28	0	0.00	5	228.40	229.50	-5	6,558	-0.08%
2024/05/27	3	225.33	2	227.00	226.00	1	6,830	0.01%
2024/05/24	0	0.00	3	227.00	227.00	-3	6,874	-0.04%
2024/05/23	1	223.00	24.2	225.46	225.50	-23.2	6,933	-0.34%
2024/05/22	0.1	216.00	0.2	217.33	216.50	-0.1	6,831	0.00%
2024/05/20	0	0.00	3	211.00	212.50	-3	6,921	-0.04%
2024/05/17	1.1	208.57	0.1	211.00	209.00	1	6,992	0.01%
2024/05/16	0	213.79	2	217.00	210.50	-2	7,020	-0.03%
2024/05/14	4	213.75	1	212.50	214.00	3	7,213	0.04%
2024/05/13	4.1	220.18	4	217.88	219.00	0.1	7,201	0.00%
2024/05/08	8.1	210.50	3.1	209.56	209.50	5	7,447	0.07%
2024/05/07	2	215.50	2	215.50	217.00	0	7,477	0.00%
2024/05/06	4	218.50	5	219.40	218.00	-1	7,669	-0.01%
2024/05/03	0	217.50	0	0.00	217.50	0	8,148	0.00%
2024/05/02	1	217.50	1.1	219.32	216.00	-0.1	8,247	0.00%
2024/04/30	2.2	213.43	0	0.00	210.00	2.2	8,213	0.03%
2024/04/29	2.1	221.05	0.2	221.50	220.50	1.9	8,180	0.02%
2024/04/26	2.1	226.75	6.1	229.67	227.50	-4	8,103	-0.05%
2024/04/25	1	220.00	3	215.00	216.50	-2	8,015	-0.02%
2024/04/24	10	212.00	8	209.50	209.00	2	7,906	0.03%
2024/04/22	3	210.67	1	206.00	207.00	2	7,885	0.03%
2024/04/19	13.1	220.49	9	218.22	215.00	4.1	7,795	0.05%
2024/04/18	5.1	226.89	2	229.00	225.50	3.1	7,695	0.04%
2024/04/17	9	230.22	2.3	228.26	229.00	6.7	7,574	0.09%
2024/04/16	0.1	240.00	2	238.50	237.00	-1.9	7,500	-0.03%
2024/04/15	1	243.50	2	242.75	241.00	-1	7,467	-0.01%
2024/04/12	1	242.50	1	243.00	245.00	0	7,483	0.00%
2024/04/11	0	0.00	9	241.00	242.00	-9	7,431	-0.12%
2024/04/10	0	0.00	9	240.17	240.00	-9	7,391	-0.12%
2024/04/09	2	227.50	3.3	230.51	231.00	-1.3	7,358	-0.02%
2024/04/08	0	0.00	3	231.50	232.00	-3	7,348	-0.04%
2024/04/03	4	225.38	3	227.00	227.00	1	7,334	0.01%
2024/04/02	1	228.00	1	229.00	230.00	0	7,325	0.00%
2024/04/01	0	0.00	2	231.75	231.50	-2	7,508	-0.03%
2024/03/29	7	229.86	4	228.75	229.00	3	7,556	0.04%
2024/03/28	4.2	227.28	3	228.83	227.00	1.1	7,624	0.02%
2024/03/27	0	228.50	0	0.00	228.00	0	7,924	0.00%
2024/03/26	8	232.31	4	229.50	229.50	4	7,926	0.05%
2024/03/25	2	234.25	1	235.00	237.00	1	7,892	0.01%
2024/03/22	0	0.00	0.1	236.00	236.50	-0.1	7,858	0.00%
2024/03/21	3	238.00	0	0.00	236.50	3	7,785	0.04%
2024/03/20	0	240.50	0	0.00	238.50	0	7,913	0.00%
2024/03/19	3.1	240.67	1	240.00	239.50	2.1	7,963	0.03%
2024/03/18	3	242.33	3.1	242.77	244.50	-0.1	7,934	0.00%
2024/03/15	4	234.50	3	237.50	234.00	1	7,914	0.01%
2024/03/13	4	231.75	4	229.50	230.50	0	7,846	0.00%
2024/03/12	3	233.53	2.1	238.17	236.00	1	7,793	0.01%
2024/03/11	2	228.00	2.3	227.37	229.50	-0.3	7,722	0.00%
2024/03/08	10.4	225.07	5.2	221.38	222.50	5.1	7,635	0.07%
2024/03/07	5	239.40	4	238.75	240.00	1	7,314	0.01%
2024/03/06	3	240.34	2	241.25	241.00	1	7,264	0.01%
2024/03/05	8	241.00	3	240.83	241.00	5	7,259	0.07%
2024/03/04	18	249.97	1.1	246.29	246.50	17	7,191	0.24%
2024/03/01	11.1	246.27	10.5	250.81	253.00	0.6	7,109	0.01%
2024/02/29	2.1	241.31	11.1	243.14	246.00	-9	6,948	-0.13%
2024/02/27	5	222.91	8	229.37	230.00	-3	6,664	-0.04%
2024/02/26	6	224.24	3	222.17	223.50	3	6,590	0.05%
2024/02/23	13.1	234.50	4	231.75	231.50	9.1	6,505	0.14%
2024/02/22	2	228.50	3.1	230.70	233.00	-1.1	6,498	-0.02%
2024/02/21	2	229.00	4	231.38	232.00	-2	6,489	-0.03%
2024/02/20	1	224.00	4	227.00	228.50	-3	6,446	-0.05%
2024/02/19	3	223.17	2	223.00	223.00	1	6,536	0.02%
2024/02/16	15.2	228.88	13	226.85	226.00	2.2	6,577	0.03%
2024/02/15	0.2	227.25	5.1	228.48	229.00	-4.9	6,481	-0.07%
2024/02/05	0.1	217.00	0.1	218.32	217.00	0	6,278	0.00%
2024/02/02	3	214.50	0.1	215.49	214.00	2.9	6,223	0.05%
2024/02/01	0	0.00	1.1	215.04	213.50	-1.1	6,168	-0.02%
2024/01/31	4.1	211.34	2	215.00	208.00	2.1	6,050	0.03%
2024/01/30	0	0.00	1	212.50	212.00	-1	5,985	-0.02%
2024/01/29	2	213.25	1.1	214.50	216.00	0.9	5,987	0.02%
2024/01/26	19	214.11	36.4	214.42	217.00	-17.3	5,799	-0.30%
2024/01/25	0	0.00	11	198.96	200.50	-11	5,280	-0.21%
2024/01/24	3	197.83	7.3	196.51	193.50	-4.3	5,127	-0.08%
2024/01/23	3.1	194.05	13.6	194.22	195.50	-10.5	5,071	-0.21%
2024/01/22	1	187.51	0.1	188.00	187.50	0.9	4,994	0.02%
2024/01/19	7	187.64	7	189.50	187.00	0	4,987	0.00%
2024/01/18	1.1	183.60	3	185.33	185.00	-1.9	4,944	-0.04%
2024/01/17	2	183.50	0	0.00	182.50	2	4,926	0.04%
2024/01/16	2.1	184.05	2	185.75	186.00	0.1	4,946	0.00%
2024/01/12	2	185.50	7.3	187.40	187.50	-5.3	5,205	-0.10%
2024/01/11	0.1	187.00	0	0.00	187.00	0.1	5,273	0.00%
2024/01/10	9.4	185.23	8	186.25	187.00	1.4	5,293	0.03%
2024/01/09	2	192.25	8	191.44	190.00	-6	5,268	-0.11%
2024/01/08	0	0.00	8	192.88	192.00	-8	5,267	-0.15%
2024/01/05	1	190.00	2	190.50	189.50	-1	5,249	-0.02%
2024/01/04	8	187.94	1	188.00	188.00	7	5,308	0.13%
2024/01/03	21.1	190.59	0	190.00	189.50	21	5,427	0.39%
2024/01/02	4	194.50	2	195.00	195.00	2	5,495	0.04%
2023/12/29	2.1	196.57	3	197.83	197.00	-0.9	5,531	-0.02%
2023/12/28	2.1	200.73	6	200.58	201.50	-3.9	5,510	-0.07%
2023/12/27	3	201.00	11.2	201.38	203.00	-8.2	5,510	-0.15%
2023/12/26	7	194.21	2.3	195.02	193.50	4.7	5,340	0.09%
2023/12/25	1.1	198.45	23.6	198.21	197.00	-22.5	5,297	-0.42%
2023/12/22	12	190.17	62	192.89	197.00	-50	5,205	-0.96%
2023/12/21	5	180.70	9	181.94	182.00	-4	4,892	-0.08%
2023/12/20	1	180.00	5	181.00	181.00	-4	4,888	-0.08%
2023/12/19	3	178.67	0	0.00	177.00	3	4,911	0.06%
2023/12/18	3	178.67	0.1	180.00	178.50	2.9	4,963	0.06%
2023/12/15	8	180.81	7	181.43	180.00	1	5,028	0.02%
2023/12/14	6.4	180.71	12.1	179.63	181.00	-5.7	4,950	-0.11%
2023/12/13	0.1	176.80	2	177.00	176.50	-2	4,892	-0.04%
2023/12/12	2.4	175.63	0	0.00	174.50	2.4	4,944	0.05%
2023/12/11	11.2	176.38	2	178.00	176.00	9.2	4,983	0.18%
2023/12/08	2.2	178.65	0	0.00	178.50	2.2	5,027	0.04%
2023/12/07	0.1	180.50	15	179.83	180.50	-14.9	5,225	-0.29%
2023/12/06	18.1	178.06	11.2	179.61	178.00	6.8	5,273	0.13%
2023/12/05	8	178.69	1	182.00	179.00	7	5,321	0.13%
2023/12/04	0	0.00	4	182.75	181.00	-4	5,328	-0.08%
2023/12/01	6	181.42	6	180.50	180.50	0	5,345	0.00%
2023/11/30	1.2	178.67	14	180.07	183.00	-12.8	5,332	-0.24%
2023/11/29	8	177.38	22	177.91	178.50	-14	5,283	-0.26%
2023/11/28	4	174.51	5	175.10	175.50	-1	5,343	-0.02%
2023/11/27	9	174.50	1	173.50	173.50	8	5,373	0.15%
2023/11/24	17	176.00	2	176.00	175.50	15	5,422	0.28%
2023/11/22	4	176.01	8	177.50	177.50	-4	5,418	-0.07%
2023/11/21	17.1	177.03	5	177.60	176.00	12.1	5,460	0.22%
2023/11/20	7	177.71	4	177.88	177.50	3	5,505	0.05%
2023/11/17	1	179.50	3	180.50	181.00	-2	5,543	-0.04%
2023/11/16	0	0.00	4	181.75	180.50	-4	5,583	-0.07%
2023/11/15	1	180.00	11	180.00	180.00	-10	5,481	-0.18%
2023/11/14	0	175.50	2	175.50	175.00	-2	5,551	-0.04%
2023/11/13	1	175.48	5	175.00	174.50	-4	6,164	-0.06%
2023/11/10	1	174.00	0	0.00	173.50	1	6,445	0.02%
2023/11/09	0	0.00	9	173.11	172.50	-9	6,645	-0.14%
2023/11/08	0	170.00	2	171.50	171.00	-2	6,735	-0.03%
2023/11/07	8.1	168.94	2	168.00	168.50	6.1	6,755	0.09%
2023/11/06	3	173.50	1	178.50	173.00	2	6,738	0.03%
2023/11/03	6	172.25	6	173.00	173.50	0	6,673	0.00%
2023/11/02	0	0.00	1	172.00	172.00	-1	6,707	-0.01%
2023/11/01	1	168.05	1	170.00	169.00	0	6,822	0.00%
2023/10/31	1	169.01	1	167.00	168.00	0	6,916	0.00%
2023/10/30	1	168.53	1	169.50	169.00	0	7,005	0.00%
2023/10/27	1	165.50	1	170.00	169.50	0	7,071	0.00%
2023/10/26	4	169.25	1	168.00	167.00	3	7,216	0.04%
2023/10/25	0	0.00	1	172.00	173.00	-1	7,299	-0.01%
2023/10/24	4.1	167.14	0	0.00	170.00	4.1	7,342	0.06%
2023/10/23	21.2	168.63	2.1	168.53	168.00	19.2	7,307	0.26%
2023/10/20	8.1	173.94	0	174.33	173.00	8	7,205	0.11%
2023/10/19	1.1	178.49	1	177.50	178.50	0.1	7,130	0.00%
2023/10/18	1.1	180.50	1	180.49	180.00	0.1	7,122	0.00%
2023/10/17	2	179.25	1	178.52	178.50	1	7,183	0.01%
2023/10/16	1.1	181.51	2	181.00	179.00	-0.9	7,225	-0.01%
2023/10/13	1	183.51	4	184.13	183.50	-3	7,266	-0.04%
2023/10/12	3	181.17	5	184.50	185.00	-2	7,245	-0.03%
2023/10/11	9	180.95	8	181.06	181.00	1	7,233	0.01%
2023/10/06	8.2	183.80	11.1	185.23	182.00	-2.9	7,202	-0.04%
2023/10/05	0	179.50	6	182.83	182.50	-6	7,158	-0.08%
2023/10/04	4	177.88	4	178.38	178.00	0	7,171	0.00%
2023/10/03	2.1	180.26	1.1	181.48	179.50	1	7,188	0.01%
2023/10/02	0	182.00	3	181.50	181.50	-3	7,202	-0.04%
2023/09/28	0	179.00	0	0.00	179.50	0	7,258	0.00%
2023/09/27	5	178.10	3	177.83	178.50	2	7,294	0.03%
2023/09/26	7	178.64	1	178.00	177.50	6	7,325	0.08%
2023/09/25	2	182.01	4	182.63	182.00	-2	7,373	-0.03%
2023/09/22	6	176.34	4	177.75	179.50	2	7,489	0.03%
2023/09/21	2.1	179.07	1	181.00	178.00	1.1	7,579	0.01%
2023/09/20	6	181.92	10	182.00	180.00	-4	7,664	-0.05%
2023/09/19	1	184.50	6.3	185.30	181.00	-5.3	7,767	-0.07%
2023/09/18	14.1	178.36	9	179.00	178.50	5.1	8,282	0.06%
2023/09/15	8	181.62	3	181.50	180.00	5	8,323	0.06%
2023/09/14	0	183.17	2	181.75	182.50	-2	8,376	-0.02%
2023/09/13	0	0.00	3	175.00	174.00	-3	8,346	-0.04%
2023/09/12	19.2	174.73	1	173.50	172.00	18.2	8,365	0.22%
2023/09/11	2	178.01	2	179.00	178.50	0	8,287	0.00%
2023/09/08	12.2	179.73	5	179.70	179.50	7.2	8,389	0.09%
2023/09/07	1	185.01	0	0.00	183.50	1	8,546	0.01%
2023/09/06	2	187.00	0	0.00	186.50	2	8,648	0.02%
2023/09/05	0	0.00	2	184.50	185.00	-2	8,865	-0.02%
2023/09/04	3.1	184.19	2	184.00	184.00	1.1	8,982	0.01%
2023/09/01	1	188.97	4	188.75	188.00	-3	9,011	-0.03%
2023/08/31	4	182.50	1	182.50	182.50	3	9,077	0.03%
2023/08/30	6	183.83	0	0.00	182.50	6	9,211	0.07%
2023/08/29	0	184.50	3.1	183.93	184.50	-3.1	9,456	-0.03%
2023/08/28	1	180.50	0	0.00	181.50	1	9,482	0.01%
2023/08/25	4	180.88	0	0.00	181.00	4	9,562	0.04%
2023/08/24	1	187.00	5.1	185.51	185.00	-4	9,619	-0.04%
2023/08/23	3	180.34	1	179.50	180.00	2	9,749	0.02%
2023/08/22	0	0.00	2	182.00	181.00	-2	9,975	-0.02%
2023/08/21	6	181.08	0	0.00	179.50	6	9,991	0.06%
2023/08/18	12.1	180.62	0	0.00	181.00	12.1	10,044	0.12%
2023/08/17	13.3	177.65	13	181.96	183.50	0.3	9,996	0.00%
2023/08/16	24.4	193.77	4	198.75	191.00	20.4	9,513	0.21%
2023/08/15	7	203.86	2	205.75	202.50	5	9,446	0.05%
2023/08/14	10	199.95	2	201.75	201.00	8	9,624	0.08%
2023/08/11	17.2	205.22	6	203.75	204.50	11.2	9,901	0.11%
2023/08/10	12.1	209.41	2	210.00	208.50	10.1	10,024	0.10%
2023/08/09	11.1	220.81	3	218.02	218.00	8	9,974	0.08%
2023/08/08	6	226.75	2	226.00	225.50	4	10,000	0.04%
2023/08/07	3	225.00	8.2	226.36	228.00	-5.1	9,996	-0.05%
2023/08/04	0	217.50	0	217.50	217.50	0	9,939	0.00%
2023/08/02	7.1	221.19	1	224.00	220.50	6.1	9,958	0.06%
2023/08/01	3	225.50	3	222.50	222.50	0	10,227	0.00%
2023/07/31	1	225.50	11.1	226.00	225.00	-10.1	10,323	-0.10%
2023/07/28	1.1	218.01	7.3	220.99	221.50	-6.2	10,400	-0.06%
2023/07/27	6	208.01	5	211.60	213.00	1	10,711	0.01%
2023/07/26	6.1	207.51	2	208.50	208.50	4.1	11,395	0.04%
2023/07/25	8.2	206.73	1.1	208.48	208.00	7.2	11,620	0.06%
2023/07/24	7.2	209.96	0	0.00	208.50	7.2	11,671	0.06%
2023/07/20	2.2	218.00	3	213.67	213.00	-0.9	11,800	-0.01%
2023/07/19	0	0.00	2.1	223.88	219.00	-2.1	11,899	-0.02%
2023/07/18	8	221.44	6	221.83	222.00	2	12,083	0.02%
2023/07/17	0.1	219.00	2	218.50	218.50	-1.9	12,170	-0.02%
2023/07/14	6	221.58	4	220.00	220.50	2	12,292	0.02%
2023/07/13	0.1	222.50	0	0.00	221.00	0.1	12,382	0.00%
2023/07/12	4	221.63	4	220.63	221.50	0	12,447	0.00%
2023/07/11	2	219.25	2	218.25	222.00	0	12,582	0.00%
2023/07/10	2	212.01	1	212.50	212.00	1	12,593	0.01%
2023/07/07	1.2	212.56	1	213.00	212.50	0.2	12,723	0.00%
2023/07/06	4.1	218.49	2	216.50	216.50	2.1	12,802	0.02%
2023/07/05	2	224.25	1	223.50	223.50	1	13,110	0.01%
2023/07/04	1	224.50	2	224.50	224.50	-1	13,391	-0.01%
2023/07/03	2	224.75	3	225.50	224.50	-1	13,818	-0.01%
2023/06/30	0	225.00	1	225.00	225.00	-1	13,825	-0.01%
2023/06/29	0	219.00	1	218.00	220.50	-1	13,824	-0.01%
2023/06/28	2	210.00	2	214.00	215.00	0	13,779	0.00%
2023/06/27	4	212.13	5	213.00	211.50	-1	13,714	-0.01%
2023/06/26	8.4	207.04	4	207.63	207.50	4.4	13,656	0.03%
2023/06/21	2	224.00	3	222.67	222.00	-1	13,254	-0.01%
2023/06/20	0	224.00	3	223.84	227.00	-3	13,325	-0.02%
2023/06/19	1.1	228.95	2	228.50	227.50	-0.9	13,442	-0.01%
2023/06/16	3	231.67	4	232.38	228.50	-1	13,454	-0.01%
2023/06/15	3	233.65	8	231.25	231.00	-5	13,434	-0.04%
2023/06/14	3	235.33	1	233.53	235.00	2	13,455	0.01%
2023/06/13	6	237.91	7.1	237.11	241.00	-1.1	13,480	-0.01%
2023/06/12	1	231.00	3.3	230.30	226.50	-2.3	13,457	-0.02%
2023/06/09	3	227.83	14.3	226.53	227.00	-11.3	13,641	-0.08%
2023/06/08	8.4	219.63	2.3	219.51	216.00	6.1	13,800	0.04%
2023/06/07	5	224.80	11.3	225.06	226.50	-6.3	14,437	-0.04%
2023/06/06	3	225.50	10	225.65	224.50	-7	14,667	-0.05%
2023/06/05	0	0.00	9	221.83	222.50	-9	14,787	-0.06%
2023/06/02	11	216.64	25.4	217.11	218.00	-14.4	14,948	-0.10%
2023/06/01	2	208.25	3.2	208.50	209.00	-1.2	15,102	-0.01%
2023/05/31	0.2	207.50	16	208.00	207.00	-15.8	15,223	-0.10%
2023/05/30	2	208.50	1	206.49	205.50	1	15,284	0.01%
2023/05/29	4.1	212.19	5	206.10	205.00	-0.9	15,377	-0.01%
2023/05/26	6.4	207.65	19.2	209.31	211.00	-12.8	15,672	-0.08%
2023/05/25	1	200.00	8	202.94	204.00	-7	15,576	-0.04%
2023/05/24	2	203.50	15.1	203.24	203.50	-13.1	15,794	-0.08%
2023/05/23	0	0.00	7.1	200.57	200.50	-7.1	15,994	-0.04%
2023/05/22	2	196.50	2	198.75	196.00	0	16,029	0.00%
2023/05/19	20.1	195.72	18.1	198.52	198.00	2	16,148	0.01%
2023/05/18	25	200.06	23.1	200.20	198.50	2	16,664	0.01%
2023/05/17	4.1	203.48	13.9	205.04	204.00	-9.8	16,424	-0.06%
2023/05/16	2	193.25	26.1	196.64	198.00	-24.1	16,328	-0.15%
2023/05/15	3	191.00	0	0.00	191.00	3	16,291	0.02%
2023/05/12	0.1	192.14	12	191.21	193.00	-11.9	16,487	-0.07%
2023/05/11	1.1	190.88	6.2	190.72	189.00	-5.1	16,727	-0.03%
2023/05/10	0	0.00	5	190.50	191.00	-5	16,947	-0.03%
2023/05/09	1.2	192.61	3	192.50	192.00	-1.9	17,073	-0.01%
2023/05/08	15.3	195.15	9	193.50	192.50	6.3	17,251	0.04%
2023/05/05	1	199.00	1.2	199.65	198.00	-0.2	17,369	0.00%
2023/05/04	17.2	196.98	3.1	196.99	196.50	14.1	18,012	0.08%
2023/05/03	20	199.93	19.3	199.37	197.00	0.7	18,098	0.00%
2023/05/02	2.3	192.23	18.6	194.46	197.50	-16.4	17,881	-0.09%
2023/04/28	0.4	190.50	19.6	190.50	190.50	-19.2	17,603	-0.11%
2023/04/27	7	175.64	5	174.70	173.50	2	17,597	0.01%
2023/04/26	1.1	173.17	3	174.17	175.50	-1.9	17,774	-0.01%
2023/04/25	10	172.65	8	171.75	170.00	2	17,824	0.01%
2023/04/24	3	175.84	4.4	176.36	173.50	-1.4	17,950	-0.01%
2023/04/21	10.1	171.42	16	172.00	172.00	-5.9	17,974	-0.03%
2023/04/20	6.3	168.73	1.3	168.13	167.00	5	18,203	0.03%
2023/04/19	2	170.75	0	0.00	171.00	2	18,613	0.01%
2023/04/18	4	171.37	0	0.00	171.50	4	18,811	0.02%
2023/04/17	3.1	172.71	3	172.83	172.00	0.1	19,005	0.00%
2023/04/14	4.5	171.43	8	173.00	173.50	-3.5	19,254	-0.02%
2023/04/13	2	174.75	12	174.88	173.50	-10	19,349	-0.05%
2023/04/12	5	175.00	1	174.00	175.00	4	19,500	0.02%
2023/04/11	16	178.53	3	178.17	178.50	13	19,579	0.07%
2023/04/10	9.1	178.82	14	178.50	178.00	-4.9	19,623	-0.02%
2023/04/07	20.1	170.33	13	172.23	172.00	7.1	19,333	0.04%
2023/04/06	27.5	174.86	17	172.53	171.00	10.5	19,087	0.05%
2023/03/31	0	184.50	1	185.50	184.50	-1	18,757	-0.01%
2023/03/30	3	182.17	18	184.36	184.50	-15	18,956	-0.08%
2023/03/29	1.2	180.75	0	0.00	179.50	1.2	18,944	0.01%
2023/03/28	0.2	182.00	1	182.00	182.00	-0.8	19,128	0.00%
2023/03/27	3	183.83	6.1	184.59	185.00	-3.1	19,233	-0.02%
2023/03/24	1	184.00	5	183.70	184.00	-4	19,458	-0.02%
2023/03/23	2.1	181.27	5.1	180.60	181.00	-3	19,549	-0.02%
2023/03/22	8.1	183.13	7.1	183.58	182.50	1	20,129	0.00%
2023/03/21	2	178.02	1	178.50	178.50	1	20,311	0.01%
2023/03/20	1	177.00	0	0.00	177.00	1	20,573	0.00%
2023/03/17	1	176.50	0.1	177.50	175.50	0.9	20,951	0.00%
2023/03/16	5	174.06	6.1	173.58	173.50	-1.1	21,229	0.00%
2023/03/15	6.1	176.60	3	177.17	174.00	3.1	21,596	0.01%
2023/03/14	27	176.48	22	175.05	174.00	5	21,825	0.02%
2023/03/13	16.1	175.59	17	176.38	176.00	-0.9	21,869	0.00%
2023/03/10	69.5	181.47	9.3	183.14	180.00	60.3	21,694	0.28%
2023/03/09	2.2	200.77	14	204.07	199.50	-11.9	21,317	-0.06%
2023/03/08	6.3	200.90	2	199.75	201.00	4.3	21,404	0.02%
2023/03/07	11	208.41	9	208.17	205.00	2	21,612	0.01%
2023/03/06	17.2	203.19	35.5	205.62	207.50	-18.3	21,672	-0.08%
2023/03/03	4.2	195.46	3.1	194.55	192.50	1.1	21,756	0.00%
2023/03/02	5.1	194.33	1	194.00	194.50	4.1	22,171	0.02%
2023/03/01	8	192.75	2	192.75	193.00	6	22,508	0.03%
2023/02/24	24.1	196.53	4	195.75	194.50	20.1	22,873	0.09%
2023/02/23	15	201.87	5.3	202.43	202.00	9.7	23,262	0.04%
2023/02/22	22	204.32	11.2	203.11	202.00	10.8	24,058	0.04%
2023/02/21	27	209.07	10	209.50	210.00	17	24,129	0.07%
2023/02/20	8.1	203.63	4	203.75	203.50	4.1	24,377	0.02%
2023/02/17	43	205.07	13.9	206.64	206.00	29.1	25,053	0.12%
2023/02/16	13	204.46	27.6	202.80	206.00	-14.6	25,127	-0.06%
2023/02/15	7	191.86	1.2	193.14	191.00	5.8	24,963	0.02%
2023/02/14	11.7	196.09	3	197.17	194.00	8.7	25,384	0.03%
2023/02/13	2	192.00	16.1	195.07	196.50	-14.1	25,641	-0.05%
2023/02/10	7	194.57	7.2	194.30	193.00	-0.2	25,850	0.00%
2023/02/09	2.1	195.45	10.2	197.09	196.50	-8.1	26,118	-0.03%
2023/02/08	12	194.33	6	194.91	193.00	6	26,283	0.02%
2023/02/07	4	190.38	12.1	191.58	193.00	-8.1	26,566	-0.03%
2023/02/06	15.3	192.86	17	194.03	191.50	-1.7	26,647	-0.01%
2023/02/03	17	191.68	13.3	192.10	190.50	3.8	26,670	0.01%
2023/02/02	27.5	187.63	31.8	188.31	190.50	-4.4	26,475	-0.02%
2023/02/01	7.1	176.80	14	177.68	179.00	-6.9	26,112	-0.03%
2023/01/31	1.1	173.45	3	173.83	172.50	-1.9	26,147	-0.01%
2023/01/30	27	176.57	13.1	175.08	173.50	13.9	26,138	0.05%
2023/01/17	19.2	176.29	17.5	176.10	176.00	1.7	25,983	0.01%
2023/01/16	16	176.00	21.4	175.19	176.50	-5.3	26,111	-0.02%
2023/01/13	16	172.41	15	173.60	173.00	1	26,318	0.00%
2023/01/12	19	174.29	22	174.23	172.00	-3	26,425	-0.01%
2023/01/11	6.1	173.34	21	173.95	174.00	-14.9	26,403	-0.06%
2023/01/10	27	173.94	33	175.35	173.50	-6	26,451	-0.02%
2023/01/09	34.1	174.15	20.3	174.66	172.50	13.8	26,265	0.05%
2023/01/06	13.2	170.74	21	169.02	172.00	-7.8	26,179	-0.03%
2023/01/05	37	169.15	25.6	167.83	165.00	11.4	26,179	0.04%
2023/01/04	14.2	172.63	20	172.58	170.00	-5.8	26,238	-0.02%
2023/01/03	19	169.37	28	166.88	170.50	-9	26,247	-0.03%
2022/12/30	13	163.23	15.1	162.74	161.00	-2	26,196	-0.01%
2022/12/29	5	158.10	7	160.86	164.00	-2	26,189	-0.01%
2022/12/28	21.3	163.52	10	165.00	161.00	11.3	26,216	0.04%
2022/12/27	4	167.50	1	170.50	168.00	3	26,263	0.01%
2022/12/26	9	168.89	11	167.55	166.00	-2	26,416	-0.01%
2022/12/23	2	165.00	4	165.75	167.00	-2	26,662	-0.01%
2022/12/22	11	166.18	15	168.20	169.50	-4	26,847	-0.01%
2022/12/21	7	164.79	12.4	163.92	164.00	-5.4	26,905	-0.02%
2022/12/20	12.1	168.36	12	165.21	164.00	0.1	26,953	0.00%
2022/12/19	10	170.25	10	169.45	169.50	0	27,091	0.00%
2022/12/16	19.1	171.08	12.1	171.62	168.00	7	27,192	0.03%
2022/12/15	8	177.44	7.1	178.14	177.00	0.9	27,037	0.00%
2022/12/14	14	173.86	35	175.20	178.50	-21	26,864	-0.08%
2022/12/13	29.3	167.86	13	167.85	165.00	16.3	26,294	0.06%
2022/12/12	11	170.32	14	169.68	171.00	-3	26,022	-0.01%
2022/12/09	26.2	170.20	18.4	170.66	170.00	7.8	25,876	0.03%
2022/12/08	16.1	170.44	10	171.40	169.50	6	25,677	0.02%
2022/12/07	17.1	175.62	17.5	176.31	172.00	-0.5	25,533	0.00%
2022/12/06	27	185.98	25	184.48	181.50	2	25,368	0.01%
2022/12/05	11	185.10	12.1	185.66	186.00	-1.1	25,288	0.00%
2022/12/02	9	177.50	10.2	179.30	181.00	-1.2	25,249	0.00%
2022/12/01	16.1	180.84	17.2	180.76	177.50	-1.1	25,343	0.00%
2022/11/30	13.1	176.88	12.1	175.67	181.00	1	25,232	0.00%
2022/11/29	42.2	180.31	45	180.92	177.00	-2.9	25,069	-0.01%
2022/11/28	10.1	182.23	17.1	180.51	184.00	-7	24,844	-0.03%
2022/11/25	21.2	178.33	18	178.75	177.50	3.2	24,664	0.01%
2022/11/24	28	175.07	28	175.89	178.00	0	24,408	0.00%
2022/11/23	8.2	167.96	15	168.13	169.00	-6.8	24,076	-0.03%
2022/11/22	36.1	166.09	29	165.00	163.50	7.1	23,799	0.03%
2022/11/21	32.3	164.06	53	164.09	164.00	-20.7	23,469	-0.09%
2022/11/18	78.5	175.73	26	172.48	170.00	52.5	22,849	0.23%
2022/11/17	21	187.67	12	188.17	188.50	9	22,015	0.04%
2022/11/16	25	178.50	24	180.92	182.50	1	21,904	0.00%
2022/11/15	38.2	182.50	39	179.80	178.50	-0.8	21,782	0.00%
2022/11/14	15	192.10	19	193.92	193.50	-4	21,755	-0.02%
2022/11/11	29.3	190.20	33	189.94	189.50	-3.7	22,085	-0.02%
2022/11/10	29.1	190.48	21.1	188.19	185.00	8	21,815	0.04%
2022/11/09	24.3	197.82	13	196.38	195.00	11.3	21,644	0.05%
2022/11/08	16	208.97	42	206.35	203.00	-26	21,457	-0.12%
2022/11/07	28.1	209.16	17	209.94	208.00	11.1	21,297	0.05%
2022/11/04	22	210.91	22	212.73	217.00	0	20,999	0.00%
2022/11/03	17.1	204.72	28.1	207.73	212.50	-11	20,765	-0.05%
2022/11/02	6	198.33	5	200.50	200.50	1	20,781	0.00%
2022/11/01	14.1	203.46	9	202.39	202.00	5.1	20,920	0.02%
2022/10/31	6	206.17	6	205.33	205.50	0	20,907	0.00%
2022/10/28	12	201.75	19	202.03	207.00	-7	20,928	-0.03%
2022/10/27	3	191.17	13.8	193.52	196.00	-10.8	20,654	-0.05%
2022/10/26	9	184.11	10	183.95	186.00	-1	20,510	0.00%
2022/10/25	8.3	182.06	7	182.21	182.50	1.3	20,514	0.01%
2022/10/24	15.4	186.06	21	185.02	185.00	-5.7	20,460	-0.03%
2022/10/21	88.2	191.58	68	183.88	183.50	20.2	20,432	0.10%
2022/10/20	27	196.04	27	197.57	200.50	0	20,179	0.00%
2022/10/19	11	203.86	4	202.50	201.00	7	20,098	0.03%
2022/10/18	10	205.75	4	205.63	205.00	6	20,078	0.03%
2022/10/17	17	198.44	15	199.47	205.00	2	20,107	0.01%
2022/10/14	19	212.13	24	212.12	206.50	-5	19,989	-0.03%
2022/10/13	16.1	203.56	8	203.81	200.00	8.1	19,795	0.04%
2022/10/12	14.1	200.07	12	205.75	207.00	2.1	19,691	0.01%
2022/10/11	11	205.49	9	202.44	201.00	2	19,656	0.01%
2022/10/07	6.1	219.11	6	219.75	221.00	0.1	19,904	0.00%
2022/10/06	9	214.06	10	214.55	218.00	-1	20,385	0.00%
2022/10/05	2	222.75	4	219.50	219.00	-2	20,750	-0.01%
2022/10/04	2	214.50	6	216.17	218.50	-4	21,066	-0.02%
2022/10/03	11	207.82	5	207.40	209.00	6	21,333	0.03%
2022/09/30	2	210.00	8	203.31	212.00	-6	21,793	-0.03%
2022/09/29	7	204.71	5	205.00	206.50	2	22,711	0.01%
2022/09/28	12	209.71	5	211.30	205.50	7	23,035	0.03%
2022/09/27	5	218.10	3	217.67	219.00	2	23,768	0.01%
2022/09/26	7	214.86	6	218.58	215.50	1	24,268	0.00%
2022/09/23	11.2	232.13	6	230.33	227.00	5.2	24,475	0.02%
2022/09/22	8	232.38	8	235.44	238.50	0	24,749	0.00%
2022/09/21	5	232.40	7	232.79	234.50	-2	24,902	-0.01%
2022/09/20	7.1	235.62	3	234.17	235.50	4.1	25,011	0.02%
2022/09/19	2	234.25	2	233.25	234.00	0	25,194	0.00%
2022/09/16	7.2	235.11	3	236.17	234.50	4.2	25,504	0.02%
2022/09/15	21	244.00	14	244.71	240.00	7	26,060	0.03%
2022/09/14	17.1	241.15	8	241.81	242.50	9.1	26,125	0.03%
2022/09/13	26	244.44	32	246.81	248.50	-6	26,249	-0.02%
2022/09/12	30	244.83	29	238.78	237.50	1	26,185	0.00%
2022/09/08	8	234.88	13	238.12	240.50	-5	26,324	-0.02%
2022/09/07	2.1	225.33	2	225.00	228.50	0.1	26,382	0.00%
2022/09/06	9.1	237.88	5	233.90	232.50	4.1	26,387	0.02%
2022/09/05	5	244.00	6	244.25	243.00	-1	26,468	0.00%
2022/09/02	20	239.25	23	240.02	242.00	-3	26,588	-0.01%
2022/09/01	14.1	236.38	13.1	233.19	233.50	1	26,784	0.00%
2022/08/31	10.1	244.33	10	242.25	239.50	0.1	26,958	0.00%
2022/08/30	11	241.68	11	244.73	247.00	0	26,980	0.00%
2022/08/29	3	236.67	5	238.60	240.50	-2	27,013	-0.01%
2022/08/26	4	244.13	4	241.25	240.00	0	27,221	0.00%
2022/08/25	34	248.06	40	243.69	244.00	-6	27,195	-0.02%
2022/08/24	6	243.16	8	243.56	241.00	-2	27,382	-0.01%
2022/08/23	4	239.25	7	243.21	243.50	-3	27,788	-0.01%
2022/08/22	2	245.75	10	247.46	243.50	-8	28,218	-0.03%
2022/08/19	47	247.16	48	244.63	241.50	-1	28,532	0.00%
2022/08/18	9	226.50	20.3	229.21	238.00	-11.3	28,229	-0.04%
2022/08/17	23	218.02	31	216.97	216.50	-8	28,012	-0.03%
2022/08/16	13.1	214.75	33.2	216.01	217.00	-20.1	28,013	-0.07%
2022/08/15	17	204.27	25.6	207.81	211.50	-8.6	28,004	-0.03%
2022/08/12	3	196.00	6	197.08	198.00	-3	28,163	-0.01%
2022/08/11	3	200.33	4	200.38	197.00	-1	28,840	0.00%
2022/08/10	18	196.81	18	196.56	196.50	0	29,292	0.00%
2022/08/09	22.1	195.82	21	198.69	201.00	1.1	29,733	0.00%
2022/08/08	3	199.17	15	200.67	205.00	-12	29,733	-0.04%
2022/08/05	6.1	190.93	10.3	193.93	195.00	-4.2	29,821	-0.01%
2022/08/04	4	183.88	4	182.88	188.00	0	29,883	0.00%
2022/08/03	12.1	183.14	6	180.67	181.00	6.1	30,183	0.02%
2022/08/02	17.4	184.18	30	185.02	186.00	-12.7	30,199	-0.04%
2022/08/01	9.1	189.82	4	188.88	189.50	5.1	30,270	0.02%
2022/07/29	5	193.00	6	194.83	195.50	-1	30,443	0.00%
2022/07/28	55	192.12	54	191.69	191.00	1	30,465	0.00%
2022/07/27	34	185.79	34	185.91	187.00	0	30,360	0.00%
2022/07/26	11	188.00	12.1	186.67	186.50	-1.1	30,392	0.00%
2022/07/25	2	185.50	2	187.50	185.50	0	30,679	0.00%
2022/07/22	4	192.25	9.1	188.94	188.00	-5	30,740	-0.02%
2022/07/21	13	185.46	15	185.40	186.00	-2	30,751	-0.01%
2022/07/20	6	182.17	25.3	181.91	180.50	-19.3	30,838	-0.06%
2022/07/19	17	176.00	15	174.97	174.50	2	30,855	0.01%
2022/07/18	6	177.17	6	177.67	176.00	0	30,902	0.00%
2022/07/15	10	174.40	7.2	176.00	176.50	2.8	30,939	0.01%
2022/07/14	19.1	169.74	20.5	169.56	175.50	-1.4	30,749	0.00%
2022/07/13	10.2	171.02	9	171.44	166.00	1.2	30,353	0.00%
2022/07/12	11	164.18	12	165.58	168.50	-1	29,951	0.00%
2022/07/11	10.1	168.16	9	168.22	166.50	1.1	29,701	0.00%
2022/07/08	17	169.29	17	169.41	170.50	0	29,604	0.00%
2022/07/07	45	160.09	40	162.49	168.00	5	29,163	0.02%
2022/07/06	5	161.10	6.1	161.51	160.50	-1.1	28,192	0.00%
2022/07/05	13.3	162.78	6.1	163.99	162.00	7.2	27,920	0.03%
2022/07/04	23	167.57	24	169.88	170.00	-1	27,225	0.00%
2022/07/01	12.2	173.88	29.1	171.67	170.00	-16.9	26,936	-0.06%
2022/06/30	15.3	194.59	1	195.00	188.50	14.3	26,824	0.05%
2022/06/29	3	207.00	18	205.33	209.00	-15	26,768	-0.06%
2022/06/28	4	204.75	8.3	205.78	205.00	-4.3	27,221	-0.02%
2022/06/27	6	204.50	14.1	203.08	204.00	-8.1	27,511	-0.03%
2022/06/24	10	195.20	10	195.95	196.00	0	27,640	0.00%
2022/06/23	15.1	196.87	23.1	198.56	197.00	-7.9	27,833	-0.03%
2022/06/22	11.1	192.29	6	187.76	188.50	5.1	28,270	0.02%
2022/06/21	11.1	194.48	18	194.92	199.00	-7	28,926	-0.02%
2022/06/20	8.3	198.35	2	200.75	192.50	6.3	29,007	0.02%
2022/06/17	21.1	197.47	29	197.47	204.50	-8	29,177	-0.03%
2022/06/16	19	204.42	12	206.92	201.00	7	28,823	0.02%
2022/06/15	24	206.81	10	205.50	203.50	14	29,010	0.05%
2022/06/14	12.1	204.00	11.3	208.49	211.00	0.8	29,119	0.00%
2022/06/13	7	211.78	9	211.33	208.50	-2	28,965	-0.01%
2022/06/10	9	213.45	22	215.66	219.00	-13	28,896	-0.04%
2022/06/09	10	207.80	5	211.20	212.00	5	28,690	0.02%
2022/06/08	2	205.00	5	205.90	206.50	-3	28,613	-0.01%
2022/06/07	11.2	197.59	7	200.00	200.50	4.2	28,659	0.01%
2022/06/06	14.4	204.36	11	202.77	202.50	3.4	28,801	0.01%
2022/06/02	5	208.70	3	210.17	209.00	2	28,755	0.01%
2022/06/01	4.2	209.04	17	210.09	209.50	-12.9	28,898	-0.04%
2022/05/31	11.1	206.47	12	206.46	203.00	-0.9	28,582	0.00%
2022/05/30	40	211.41	29	210.79	207.00	11	28,155	0.04%
2022/05/27	11	205.91	29.1	207.40	212.50	-18.1	27,660	-0.07%
2022/05/26	11	198.68	17	199.56	198.00	-6	27,239	-0.02%
2022/05/25	5	192.40	11	194.95	195.00	-6	28,257	-0.02%
2022/05/24	11	193.09	9	194.17	191.00	2	28,262	0.01%
2022/05/23	10	197.64	4	195.63	194.50	6	28,328	0.02%
2022/05/20	25	198.74	30.1	200.23	200.50	-5	28,185	-0.02%
2022/05/19	47	193.65	43.5	195.80	200.50	3.6	27,834	0.01%
2022/05/18	20	189.20	26.1	188.99	193.50	-6.1	27,147	-0.02%
2022/05/17	8	181.19	27.3	184.01	186.50	-19.3	26,881	-0.07%
2022/05/16	14	175.82	32	176.83	178.50	-18	26,522	-0.07%
2022/05/13	12	165.29	13	165.81	169.00	-1	26,300	0.00%
2022/05/12	19.3	167.89	20.1	166.29	165.50	-0.8	26,146	0.00%
2022/05/11	22	175.66	12	175.33	173.00	10	26,127	0.04%
2022/05/10	10	169.60	11	171.05	173.00	-1	26,129	0.00%
2022/05/09	13	170.58	10	170.90	170.00	3	26,308	0.01%
2022/05/06	11.1	166.62	14	167.89	172.50	-2.9	26,350	-0.01%
2022/05/05	3	170.50	6	172.17	173.50	-3	26,415	-0.01%
2022/05/04	10.3	167.98	8	167.81	167.00	2.3	26,359	0.01%
2022/05/03	7.1	170.87	4	171.00	171.50	3.1	26,392	0.01%
2022/04/29	9	175.06	14	178.50	174.00	-5	26,523	-0.02%
2022/04/28	8	171.00	2	170.50	169.50	6	26,444	0.02%
2022/04/27	5	173.80	6	174.58	175.00	-1	26,567	0.00%
2022/04/26	7	172.71	1	174.50	175.00	6	26,696	0.02%
2022/04/25	16.2	170.60	4	170.50	169.50	12.2	26,938	0.05%
2022/04/22	14	182.14	4.5	184.61	180.50	9.5	26,942	0.04%
2022/04/21	17	185.18	22.1	185.55	185.00	-5	27,071	-0.02%
2022/04/20	25	182.88	18.2	183.05	179.00	6.8	27,297	0.02%
2022/04/19	24.5	177.11	36	178.18	177.00	-11.5	27,306	-0.04%
2022/04/18	9	174.56	13	171.81	169.50	-4	27,393	-0.01%
2022/04/15	18	173.75	7	171.86	170.50	11	27,735	0.04%
2022/04/14	20	176.18	17	178.50	179.50	3	28,304	0.01%
2022/04/13	4	172.38	5	173.10	173.00	-1	28,427	0.00%
2022/04/12	3	167.50	4	168.50	169.50	-1	28,619	0.00%
2022/04/11	25.1	167.82	14	166.50	168.00	11.1	28,722	0.04%
2022/04/08	8	172.44	12	173.21	174.50	-4	28,998	-0.01%
2022/04/07	12.2	170.50	0	0.00	168.00	12.2	28,841	0.04%
2022/04/06	33	176.04	22	175.91	176.50	11	28,591	0.04%
2022/04/01	22.1	179.00	19	179.79	180.50	3.1	28,306	0.01%
2022/03/31	38	182.74	46.1	184.63	185.00	-8	28,140	-0.03%
2022/03/30	40	179.41	32	179.23	179.50	8	28,215	0.03%
2022/03/29	38.1	176.76	25.1	178.74	179.50	13	27,933	0.05%
2022/03/28	18	176.26	15.1	178.39	181.50	2.9	27,650	0.01%
2022/03/25	111	176.77	53.1	176.70	177.00	57.9	27,280	0.21%	大買/
2022/03/24	39	162.65	79.4	165.15	172.50	-40.3	26,557	-0.15%
2022/03/23	25	155.58	30.2	155.15	157.00	-5.2	25,865	-0.02%
2022/03/22	8	149.07	21	149.38	153.00	-13	26,108	-0.05%
2022/03/21	0	144.00	0	0.00	144.50	0	25,879	0.00%
2022/03/18	18.2	144.20	21.3	144.02	145.50	-3.1	26,077	-0.01%
2022/03/17	7	140.00	14	138.57	140.00	-7	25,941	-0.03%
2022/03/16	13.3	130.83	14	129.14	130.00	-0.7	25,870	0.00%
2022/03/15	12	130.79	12	128.42	126.50	0	26,235	0.00%
2022/03/14	7	133.14	12	132.71	136.00	-5	26,500	-0.02%
2022/03/11	12.5	131.04	11	132.09	132.00	1.5	26,591	0.01%
2022/03/10	16.1	135.61	16.1	132.38	131.00	0	26,570	0.00%
2022/03/09	10	131.65	11.1	131.46	134.50	-1	26,616	0.00%
2022/03/08	9.1	133.39	6.1	134.19	130.00	3	26,447	0.01%
2022/03/07	15.3	138.95	7	138.29	138.00	8.3	26,398	0.03%
2022/03/04	3	145.00	4	145.38	147.00	-1	26,573	0.00%
2022/03/03	2.1	148.19	11	147.41	146.50	-8.9	26,961	-0.03%
2022/03/02	4.2	146.89	3	147.17	146.50	1.2	27,141	0.00%
2022/03/01	3.2	149.53	5	149.30	150.00	-1.8	27,201	-0.01%
2022/02/25	19	150.50	17	152.03	147.50	2	27,962	0.01%
2022/02/24	14.5	150.87	3.2	149.56	147.00	11.3	26,920	0.04%
2022/02/23	22.2	149.84	21	151.07	152.50	1.2	27,583	0.00%
2022/02/22	10	146.75	11	146.59	146.00	-1	28,880	0.00%
2022/02/21	1	149.00	4	148.25	149.00	-3	28,897	-0.01%
2022/02/18	6	146.42	6	145.00	146.00	0	28,964	0.00%
2022/02/17	11	145.55	14	144.61	146.00	-3	28,875	-0.01%
2022/02/16	20	141.30	23.3	141.61	140.50	-3.3	28,656	-0.01%
2022/02/15	11.2	141.43	14	140.68	138.00	-2.9	28,612	-0.01%
2022/02/14	48.2	142.01	40	142.99	141.50	8.2	28,361	0.03%
2022/02/11	6.3	148.83	5	148.20	148.50	1.3	28,145	0.00%
2022/02/10	21	156.53	11	156.09	152.00	10	28,105	0.04%
2022/02/09	11	157.82	11	158.36	156.50	0	27,722	0.00%
2022/02/08	13.2	154.96	10	155.20	154.00	3.2	27,684	0.01%
2022/02/07	18	153.12	21	154.64	157.50	-3	27,610	-0.01%
2022/01/26	17	147.50	13	147.38	146.50	4	27,338	0.01%
2022/01/25	39.1	151.64	26	150.19	147.50	13.1	27,662	0.05%
2022/01/24	56.1	153.11	52.2	148.78	154.50	3.9	27,855	0.01%
2022/01/21	24.1	153.70	26.2	154.75	153.00	-2.1	27,721	-0.01%
2022/01/20	15.3	156.46	7	156.29	155.50	8.3	27,787	0.03%
2022/01/19	34	158.06	36	158.88	160.00	-2	27,546	-0.01%
2022/01/18	3.1	158.16	11	157.68	157.50	-7.9	27,586	-0.03%
2022/01/17	11	150.82	9	149.72	153.00	2	27,342	0.01%
2022/01/14	1.2	146.22	2.1	147.94	149.50	-0.8	27,570	0.00%
2022/01/13	21.2	139.92	24	141.85	145.50	-2.9	27,268	-0.01%
2022/01/12	19.3	145.28	22	145.18	146.00	-2.8	26,742	-0.01%
2022/01/11	12	148.79	7	150.29	148.00	5	26,472	0.02%
2022/01/10	10	147.90	10	148.95	147.00	0	26,245	0.00%
2022/01/07	20.9	152.08	30	152.62	150.00	-9.1	25,915	-0.03%
2022/01/06	7.1	155.50	6	155.24	158.50	1.1	25,141	0.00%
2022/01/05	20.1	156.00	9	156.94	152.00	11.1	24,830	0.04%
2022/01/04	10	156.35	7	155.86	156.50	3	24,805	0.01%
2022/01/03	37	156.61	30.1	156.67	155.00	7	24,513	0.03%
2021/12/30	4.1	147.21	9	148.83	151.00	-4.9	23,918	-0.02%
2021/12/29	3	147.33	2	146.00	146.00	1	23,910	0.00%
2021/12/28	3.7	148.73	13	148.73	148.50	-9.3	24,017	-0.04%
2021/12/27	27.4	147.24	7	149.07	146.50	20.4	23,982	0.08%
2021/12/24	42	149.95	45.4	149.20	148.00	-3.4	23,720	-0.01%
2021/12/23	2	142.50	15	142.80	142.50	-13	22,952	-0.06%
2021/12/22	5	136.90	6	138.00	138.00	-1	23,031	0.00%
2021/12/21	12	136.08	16	135.47	136.50	-4	23,073	-0.02%
2021/12/20	29.1	139.90	3	135.50	134.00	26.1	23,026	0.11%
2021/12/17	15.3	142.81	5	142.90	143.00	10.3	23,008	0.04%
2021/12/16	19	141.26	21.5	141.66	143.00	-2.4	22,816	-0.01%
2021/12/15	7	133.93	10	134.30	135.00	-3	22,129	-0.01%
2021/12/14	3.1	134.08	6	133.25	135.00	-2.9	21,914	-0.01%
2021/12/13	23	137.00	25	136.44	135.00	-2	21,607	-0.01%
2021/12/10	10	134.20	10	133.90	136.00	0	21,243	0.00%
2021/12/09	19	133.03	19.1	134.48	131.50	-0.1	20,944	0.00%
2021/12/08	18	130.72	16	130.28	133.00	2	20,495	0.01%
2021/12/07	14	124.14	19	125.97	129.00	-5	20,086	-0.02%
2021/12/06	13	122.23	11	121.91	123.00	2	19,850	0.01%
2021/12/03	8	124.75	6	124.67	127.00	2	19,809	0.01%
2021/12/02	6	120.58	6	119.08	118.00	0	19,497	0.00%
2021/12/01	21	120.57	21	120.12	122.00	0	19,303	0.00%
2021/11/30	14	125.18	41.1	124.61	125.50	-27.1	19,069	-0.14%
2021/11/29	15	120.47	22.1	118.91	123.00	-7.1	18,690	-0.04%
2021/11/26	40.1	119.19	10.1	116.90	116.50	30	18,253	0.16%
2021/11/25	4	123.25	15	121.83	124.00	-11	18,128	-0.06%
2021/11/24	33	124.07	17	121.82	121.50	16	18,025	0.09%
2021/11/23	6	119.34	10	120.45	122.00	-4	17,380	-0.02%
2021/11/22	53	119.74	39.1	119.04	121.00	13.9	17,102	0.08%
2021/11/19	16.3	114.68	43.1	115.29	117.00	-26.8	16,077	-0.17%
2021/11/18	0	0.00	2.1	105.77	106.50	-2.1	14,565	-0.01%
2021/11/17	5	94.76	10	95.70	97.00	-5	14,477	-0.03%
2021/11/16	0	92.50	3	93.20	93.00	-3	14,555	-0.02%
2021/11/15	17.5	93.19	7	92.96	92.90	10.5	14,594	0.07%
2021/11/12	11	94.04	4.1	94.66	94.00	6.9	14,618	0.05%
2021/11/11	0.5	91.50	3	92.37	91.30	-2.6	14,472	-0.02%
2021/11/10	8	90.31	5	91.08	90.40	3	14,615	0.02%
2021/11/09	10	92.03	7	92.64	90.40	3	14,599	0.02%
2021/11/08	9.1	90.06	6.1	89.51	88.30	3	14,387	0.02%
2021/11/05	6.2	88.81	7.3	91.47	93.40	-1.1	14,490	-0.01%
2021/11/04	10.1	92.45	13	91.68	90.60	-3	14,242	-0.02%
2021/11/03	1	93.31	2	92.95	93.70	-1	14,336	-0.01%
2021/11/02	10	97.05	14.2	94.44	93.10	-4.2	14,258	-0.03%
2021/11/01	6	95.00	75.5	96.23	95.60	-69.5	13,772	-0.50%
2021/10/29	14	91.29	38	92.14	91.90	-24	13,483	-0.18%
2021/10/28	31	91.33	7.2	91.53	90.90	23.8	13,464	0.18%
2021/10/27	5	88.60	11.4	87.95	88.20	-6.4	13,179	-0.05%
2021/10/26	20	89.30	23.2	89.93	88.30	-3.2	13,181	-0.02%
2021/10/25	16	86.28	15.5	86.69	87.10	0.5	12,835	0.00%
2021/10/22	35	84.31	33	84.69	86.60	2	12,899	0.02%
2021/10/21	2.1	81.94	3	81.60	81.10	-0.9	12,593	-0.01%
2021/10/20	2	80.95	1	82.60	81.10	1	12,804	0.01%
2021/10/19	17.1	81.30	20	81.82	82.00	-2.9	12,849	-0.02%
2021/10/18	6	79.70	11	80.23	80.50	-5	12,887	-0.04%
2021/10/15	7	78.96	20.1	77.47	79.00	-13.1	13,101	-0.10%
2021/10/14	1	74.84	8	76.44	74.50	-7	13,458	-0.05%
2021/10/13	13	77.77	1	77.30	77.30	12	13,687	0.09%
2021/10/12	10	78.41	21	78.64	78.90	-11	13,570	-0.08%
2021/10/08	6.1	73.06	7	73.93	74.00	-1	13,284	-0.01%
2021/10/07	1	71.90	2.2	72.70	72.60	-1.2	13,358	-0.01%
2021/10/06	10.2	72.33	8	72.10	70.70	2.2	13,536	0.02%
2021/10/05	13	68.05	9	70.36	70.60	4	13,501	0.03%
2021/10/04	9	70.68	6	70.80	69.00	3	13,401	0.02%
2021/10/01	4	72.65	6	72.83	72.50	-2	13,377	-0.01%
2021/09/30	6	73.67	10	74.55	73.80	-4	13,553	-0.03%
2021/09/29	13.1	74.11	1.1	73.34	73.10	12	13,839	0.09%
2021/09/28	15	80.61	8.1	79.11	78.70	6.9	13,692	0.05%
2021/09/27	12	81.83	12	82.65	82.40	0	13,539	0.00%
2021/09/24	14	80.77	27.7	81.29	82.50	-13.6	13,495	-0.10%
2021/09/23	2	78.25	5	78.30	78.80	-3	13,274	-0.02%
2021/09/22	2.1	76.05	1	73.90	75.70	1.1	13,293	0.01%
2021/09/17	1	75.50	0	0.00	75.70	1	13,406	0.01%
2021/09/16	2	76.35	2	76.70	76.50	0	13,475	0.00%
2021/09/15	0	0.00	1	76.90	76.20	-1	13,604	-0.01%
2021/09/14	3	78.10	28	77.85	78.10	-25	13,889	-0.18%
2021/09/13	5	78.48	1	78.80	77.50	4	14,245	0.03%
2021/09/10	29	78.46	6	78.97	78.90	23	14,266	0.16%
2021/09/09	10	77.14	7	77.69	77.30	3	14,264	0.02%
2021/09/08	4	76.50	11	76.77	76.30	-7	14,439	-0.05%
2021/09/07	6	75.08	2	75.10	75.20	4	14,533	0.03%
2021/09/06	11.1	75.94	12.2	75.46	75.20	-1.1	14,779	-0.01%
2021/09/03	2	76.35	7	75.89	75.80	-5	14,783	-0.03%
2021/09/02	39.5	78.66	36	76.19	75.80	3.5	14,745	0.02%
2021/09/01	45.3	78.63	61	78.41	78.50	-15.7	14,701	-0.11%
2021/08/31	38.1	78.60	37	78.29	78.30	1.1	14,683	0.01%
2021/08/30	42.2	81.68	42	80.54	80.50	0.2	14,568	0.00%
2021/08/27	41.5	82.12	7	81.81	82.40	34.5	14,439	0.24%
2021/08/26	3	78.37	9.2	79.29	80.30	-6.2	14,087	-0.04%
2021/08/25	31.1	76.03	32	76.53	77.00	-0.9	14,095	-0.01%
2021/08/24	1.1	76.96	3	78.13	76.00	-1.9	14,144	-0.01%
2021/08/23	36	78.18	31.8	77.30	77.50	4.2	14,026	0.03%
2021/08/20	35.3	75.68	44	77.02	77.20	-8.7	13,897	-0.06%
2021/08/19	35	76.46	32	73.27	73.00	3	13,602	0.02%
2021/08/18	7	75.31	2	74.00	77.10	5	13,620	0.04%
2021/08/17	32.7	74.38	31	71.76	71.70	1.7	13,630	0.01%
2021/08/16	26	74.01	25.1	76.10	76.20	0.9	13,559	0.01%
2021/08/12	0.1	77.80	0	0.00	78.80	0.1	13,651	0.00%
2021/08/11	9.1	79.02	16	77.66	77.20	-6.9	13,660	-0.05%
2021/08/10	5	81.70	4	81.35	82.80	1	13,480	0.01%
2021/08/09	33	85.02	38.3	81.33	80.90	-5.3	13,602	-0.04%
2021/08/06	12	87.13	8	87.30	87.30	4	13,439	0.03%
2021/08/05	12.2	88.10	1	89.00	88.30	11.2	13,551	0.08%
2021/08/04	17	88.75	15	88.27	88.20	2	13,790	0.01%
2021/08/03	11.1	87.24	42	87.01	87.80	-30.9	13,794	-0.22%
2021/08/02	2	81.80	8	81.75	83.10	-6	13,646	-0.04%
2021/07/30	8.3	81.83	3	81.73	80.60	5.3	13,528	0.04%
2021/07/29	4	82.98	3	82.07	83.10	1	13,469	0.01%
2021/07/28	7.1	79.45	4.7	79.36	82.20	2.4	13,456	0.02%
2021/07/27	2	86.20	6	88.10	85.10	-4	13,395	-0.03%
2021/07/26	14.1	90.57	6	89.50	89.70	8.1	13,392	0.06%
2021/07/23	5	87.28	2	87.30	87.20	3	13,495	0.02%
2021/07/22	15	87.27	11	86.78	86.70	4	13,627	0.03%
2021/07/21	9.1	89.27	7.7	90.50	84.70	1.4	13,517	0.01%
2021/07/20	19	90.63	14.2	90.97	91.70	4.8	13,586	0.04%
2021/07/19	6	87.26	26	87.41	89.60	-20	13,331	-0.15%
2021/07/16	0	84.00	2	83.20	83.00	-2	13,088	-0.02%
2021/07/15	1	83.70	0	0.00	83.80	1	13,148	0.01%
2021/07/14	1	85.00	1	85.40	85.10	0	13,153	0.00%
2021/07/13	35	86.45	4	86.15	85.80	31	13,029	0.24%
2021/07/12	2	84.60	8.1	84.83	84.20	-6.1	12,905	-0.05%
2021/07/09	0	0.00	2	81.85	83.20	-2	12,932	-0.02%
2021/07/08	2.1	82.09	3	82.03	82.10	-0.9	12,967	-0.01%
2021/07/07	2	82.25	66	82.01	81.60	-64	12,863	-0.50%
2021/07/06	8	79.98	3.2	81.67	80.10	4.8	12,696	0.04%
2021/07/05	1	77.40	0	0.00	77.50	1	12,519	0.01%
2021/07/01	2.2	75.75	1	75.10	74.20	1.2	12,619	0.01%
2021/06/30	2	73.30	0.3	74.80	74.60	1.7	12,526	0.01%
2021/06/28	3	74.40	4.1	75.45	75.60	-1.1	12,425	-0.01%
2021/06/25	0	0.00	2	73.11	73.40	-2	12,329	-0.02%
2021/06/24	1	75.20	1	73.20	73.50	0	12,357	0.00%
2021/06/23	5	75.22	7	75.83	74.80	-2	12,292	-0.02%
2021/06/22	5	72.98	5	73.74	72.40	0	12,022	0.00%
2021/06/21	4	70.87	13	70.76	70.40	-9	11,687	-0.08%
2021/06/18	9	70.88	3	70.63	70.60	6	11,698	0.05%
2021/06/17	7	70.61	11	71.15	71.20	-4	11,722	-0.03%
2021/06/16	10	69.28	9	70.19	69.30	1	11,791	0.01%
2021/06/15	5	67.64	27.2	67.24	67.80	-22.2	11,687	-0.19%
2021/06/11	1	63.50	6	63.47	63.60	-5	11,555	-0.04%
2021/06/10	1	64.00	0	0.00	64.00	1	11,777	0.01%
2021/06/09	0	0.00	6	64.27	65.00	-6	11,889	-0.05%
2021/06/08	3	64.70	2	65.55	64.80	1	11,937	0.01%
2021/06/07	3	64.30	5	63.98	64.10	-2	11,934	-0.02%
2021/06/04	0.1	64.54	16	64.83	64.30	-16	11,845	-0.13%
2021/06/03	10	65.47	16.1	65.77	65.80	-6.1	11,859	-0.05%
2021/06/02	3	64.77	7	65.40	64.30	-4	11,861	-0.03%
2021/06/01	7	63.04	9	63.29	64.00	-2	11,763	-0.02%
2021/05/28	18	61.70	10	61.78	61.50	8	11,730	0.07%
2021/05/27	1	60.82	0	0.00	60.80	1	11,814	0.01%
2021/05/26	13	61.26	20	60.95	62.00	-7	11,829	-0.06%
2021/05/25	13	58.51	14	60.02	62.10	-1	11,766	-0.01%
2021/05/24	2	57.60	0	0.00	57.70	2	11,779	0.02%
2021/05/21	3	57.77	1	57.40	57.60	2	11,816	0.02%
2021/05/20	2.1	58.32	2	58.60	57.50	0.1	11,905	0.00%
2021/05/19	0.1	57.20	1	56.80	56.80	-1	11,823	-0.01%
2021/05/18	8	55.46	2	55.65	55.80	6	12,099	0.05%
2021/05/17	12	53.93	12.1	54.09	52.20	-0.1	12,110	0.00%
2021/05/14	0	57.80	9	57.33	56.80	-9	11,978	-0.07%
2021/05/13	6.1	56.28	2	56.30	55.20	4.1	11,918	0.03%
2021/05/12	3	55.50	0	0.00	54.50	3	11,847	0.03%
2021/05/11	3	55.00	15	55.00	55.30	-12	11,750	-0.10%
2021/05/10	2	59.80	0	0.00	59.90	2	12,020	0.02%
2021/05/07	1	60.10	2	60.80	61.40	-1	12,225	-0.01%
2021/05/06	7	59.84	5	60.72	59.00	2	12,352	0.02%
2021/05/05	3.1	60.58	3	60.70	58.90	0.1	12,507	0.00%
2021/05/04	8.1	60.76	8.1	61.54	60.50	0	12,696	0.00%
2021/05/03	9	64.49	7	65.71	63.00	2	12,729	0.02%
2021/04/29	7.1	68.79	12	67.17	66.40	-4.9	12,823	-0.04%
2021/04/28	13	66.01	10.6	65.70	65.70	2.4	12,537	0.02%
2021/04/27	0	0.00	2	62.90	62.30	-2	12,354	-0.02%
2021/04/26	23	63.11	3	62.20	62.80	20	12,303	0.16%
2021/04/23	3	58.93	11	60.36	61.40	-8	11,914	-0.07%
2021/04/22	2	58.30	36	56.55	55.90	-34	11,783	-0.29%
2021/04/21	5	57.72	2.1	57.92	57.30	2.9	11,799	0.02%
2021/04/20	1.1	57.36	1	56.80	57.40	0.1	11,736	0.00%
2021/04/19	2.6	55.56	4	55.60	55.60	-1.4	11,704	-0.01%
2021/04/16	3	55.67	0	0.00	55.20	3	11,708	0.03%
2021/04/15	2	55.84	4	55.50	56.00	-2	11,723	-0.02%
2021/04/14	3	52.77	0.2	52.40	52.90	2.8	11,656	0.02%
2021/04/13	3	54.40	2	54.65	54.00	1	11,682	0.01%
2021/04/12	1	54.50	0	0.00	54.60	1	12,037	0.01%
2021/04/09	11	55.42	2	55.40	55.30	9	12,358	0.07%
2021/04/08	6	56.33	1.2	56.60	57.00	4.8	12,227	0.04%
2021/04/07	1	55.60	5	56.30	56.70	-4	12,186	-0.03%
2021/04/06	3	55.00	7	55.10	54.90	-4	12,081	-0.03%
2021/04/01	2	55.00	0	0.00	55.00	2	12,093	0.02%
2021/03/31	1	54.81	1	54.80	55.10	0	12,061	0.00%
2021/03/30	2	54.15	4	54.23	54.20	-2	12,004	-0.02%
2021/03/29	2	54.95	5.3	55.02	54.20	-3.3	12,152	-0.03%
2021/03/26	0	0.00	2	54.15	54.50	-2	12,295	-0.02%
2021/03/25	6.1	53.62	3	53.70	53.30	3.1	12,454	0.02%
2021/03/23	2	54.10	1	53.50	53.40	1	13,027	0.01%
2021/03/22	1	54.80	3	54.87	54.70	-2	13,350	-0.01%
2021/03/19	19.1	53.39	16	53.84	54.80	3.1	13,461	0.02%
2021/03/18	8	53.59	8	53.93	53.90	0	13,316	0.00%
2021/03/17	19	53.02	0	0.00	52.60	19	13,694	0.14%
2021/03/16	9	52.93	11	53.16	53.50	-2	13,719	-0.01%
2021/03/15	6	50.43	8	51.19	52.10	-2	13,566	-0.01%
2021/03/12	5	49.70	5	49.70	50.40	0	13,435	0.00%
2021/03/11	5	50.22	4	49.85	51.10	1	13,364	0.01%
2021/03/09	2	49.58	2	49.90	49.40	0	13,567	0.00%
2021/03/08	2	48.85	1	49.45	49.20	1	13,596	0.01%
2021/03/05	8	49.86	1	49.95	49.00	7	13,605	0.05%
2021/03/03	0	0.00	2	50.00	50.90	-2	13,466	-0.01%
2021/03/02	3	51.20	7	51.74	50.80	-4	13,458	-0.03%
2021/02/26	3	50.23	1	50.30	50.50	2	13,419	0.01%
2021/02/25	6	50.75	7	50.66	51.10	-1	13,502	-0.01%
2021/02/24	5	50.48	10	51.14	49.70	-5	13,605	-0.04%
2021/02/23	2	51.40	4	52.38	51.40	-2	13,783	-0.01%
2021/02/22	6	53.58	7.1	53.71	53.00	-1.1	13,846	-0.01%
2021/02/19	4	52.05	10.1	52.35	52.60	-6.1	13,716	-0.04%
2021/02/18	2	52.35	4	51.19	52.60	-2	13,480	-0.01%
2021/02/17	3	49.55	3.1	49.44	49.35	-0.1	13,096	0.00%
2021/02/05	0	0.00	8	47.88	48.05	-8	12,921	-0.06%
2021/02/04	1.1	48.72	6	48.72	48.50	-4.9	12,838	-0.04%
2021/02/03	4	49.60	3	49.48	49.90	1	12,713	0.01%
2021/02/02	19	50.19	8	49.75	49.60	11	12,568	0.09%
2021/02/01	3	50.23	14	50.38	50.50	-11	12,400	-0.09%
2021/01/29	0	0.00	43.2	49.54	49.10	-43.2	11,970	-0.36%
2021/01/28	6	48.15	8	47.70	47.20	-2	11,788	-0.02%
2021/01/27	30	50.18	29	49.60	49.55	1	11,599	0.01%
2021/01/26	5	49.40	3	49.52	49.25	2	11,336	0.02%
2021/01/25	1	49.10	3	48.65	48.60	-2	11,053	-0.02%
2021/01/22	17	47.11	16	47.32	48.10	1	10,747	0.01%
2021/01/21	9	45.27	9	45.27	45.35	0	10,434	0.00%
2021/01/18	1	44.00	1	44.00	44.80	0	10,163	0.00%
2021/01/15	3	44.43	4	44.25	44.30	-1	10,066	-0.01%
2021/01/14	2	45.60	8	45.48	45.25	-6	9,898	-0.06%
2021/01/13	4	46.31	1	46.45	46.05	3	9,753	0.03%
2021/01/12	3	46.12	0	0.00	46.30	3	9,641	0.03%
2021/01/11	2	47.45	7	47.45	47.80	-5	9,521	-0.05%
2021/01/08	6	47.96	2	47.78	47.45	4	9,504	0.04%
2021/01/07	1	48.10	8	48.42	48.15	-7	9,418	-0.07%
2021/01/06	8	47.88	2	47.68	47.05	6	9,411	0.06%
2021/01/05	14	49.42	6	49.00	49.00	8	9,338	0.09%
2021/01/04	22	48.20	22	48.47	48.50	0	8,979	0.00%
2020/12/31	2	45.83	0	0.00	45.80	2	8,581	0.02%
2020/12/29	0	0.00	2	46.75	45.65	-2	8,427	-0.02%
2020/12/28	0	0.00	15	46.55	46.65	-15	8,355	-0.18%
2020/12/25	1	44.90	0	0.00	45.30	1	8,273	0.01%
2020/12/24	1	45.50	0	0.00	45.45	1	8,225	0.01%
2020/12/23	19	46.35	35	46.21	45.85	-16	8,175	-0.20%
2020/12/22	16	48.00	15	45.76	45.50	1	8,084	0.01%
2020/12/21	0	0.00	7	46.26	48.20	-7	7,859	-0.09%
2020/12/18	27	48.04	30	47.42	46.10	-3	7,645	-0.04%
2020/12/17	8	46.41	2	46.48	46.30	6	7,137	0.08%
2020/12/16	29	46.37	93.4	46.65	46.90	-64.4	6,983	-0.92%
2020/12/15	16	44.74	1	43.85	43.80	15	6,570	0.23%
2020/12/14	2	45.38	18	45.65	46.00	-16	6,367	-0.25%
2020/12/11	48	45.17	35	45.13	45.40	13	6,225	0.21%
2020/12/10	4	43.05	5	43.26	43.45	-1	5,707	-0.02%
2020/12/09	12	42.54	3	42.13	42.20	9	5,573	0.16%
2020/12/08	0	0.00	1	42.85	42.85	-1	5,507	-0.02%
2020/12/07	5	42.93	6	42.91	42.90	-1	5,773	-0.02%
2020/12/04	8	42.82	19	43.34	43.05	-11	5,885	-0.19%
2020/12/03	2	42.90	4	43.09	42.75	-2	5,731	-0.03%
2020/12/02	11	42.56	11	42.58	42.55	0	5,636	0.00%
2020/12/01	7	42.29	6	42.08	42.50	1	5,581	0.02%
2020/11/30	10	41.52	0	0.00	41.00	10	5,576	0.18%
2020/11/27	0	0.00	4	41.71	41.75	-4	5,694	-0.07%
2020/11/26	3	41.97	0	0.00	41.95	3	5,804	0.05%
2020/11/25	65	42.14	4	41.39	41.90	61	5,880	1.04%
2020/11/24	1	42.30	14	42.25	42.10	-13	6,174	-0.21%
2020/11/23	7	42.70	3	42.73	42.80	4	6,054	0.07%
2020/11/20	3	41.80	14	41.81	41.90	-11	5,885	-0.19%
2020/11/19	3	40.28	11	40.55	40.70	-8	5,592	-0.14%
2020/11/18	0	0.00	1	40.00	39.95	-1	5,521	-0.02%
2020/11/17	1	39.00	4	39.40	38.90	-3	5,601	-0.05%
2020/11/16	2	39.38	0	0.00	39.35	2	5,868	0.03%
2020/11/12	1	39.80	0	0.00	39.35	1	6,406	0.02%
2020/11/11	2	39.70	5	39.77	39.85	-3	6,551	-0.05%
2020/11/10	2	39.43	10	39.33	39.40	-8	6,801	-0.12%
2020/11/09	4	39.86	3	39.90	39.80	1	7,407	0.01%
2020/11/06	1	39.70	1	39.75	39.30	0	7,464	0.00%
2020/11/05	1	39.90	0	0.00	39.30	1	7,547	0.01%
2020/11/04	1	38.75	0	0.00	39.45	1	7,610	0.01%
2020/11/03	0	0.00	5	38.90	39.00	-5	7,663	-0.07%
2020/11/02	0	0.00	3	37.75	38.60	-3	7,743	-0.04%
2020/10/26	0	0.00	21	39.01	39.10	-21	7,938	-0.26%
2020/10/23	1	38.75	0	0.00	38.85	1	7,975	0.01%
2020/10/22	1	38.65	30	38.68	39.10	-29	8,123	-0.36%
2020/10/21	1	38.40	20	38.63	38.45	-19	8,166	-0.23%
2020/10/19	1	38.55	0	0.00	38.85	1	8,349	0.01%
2020/10/15	2	39.13	8	39.58	39.50	-6	8,647	-0.07%
2020/10/14	0	0.00	3	39.62	39.65	-3	8,656	-0.03%
2020/10/13	1	36.75	3	36.82	38.10	-2	8,795	-0.02%
2020/10/12	1	37.80	0	0.00	37.50	1	8,885	0.01%
2020/10/08	4	38.46	0	0.00	38.35	4	8,979	0.04%
2020/10/07	2	38.90	1	38.70	38.70	1	9,186	0.01%
2020/09/30	1	38.00	1	37.50	38.10	0	9,882	0.00%
2020/09/29	2	37.85	7	37.98	37.75	-5	9,976	-0.05%
2020/09/28	1	37.90	7	37.95	37.90	-6	10,155	-0.06%
2020/09/25	3	37.68	0	0.00	37.60	3	10,413	0.03%
2020/09/24	2	38.70	1	38.90	38.55	1	10,511	0.01%
2020/09/23	0	0.00	2	39.50	39.55	-2	10,802	-0.02%
2020/09/22	3	40.03	7	40.15	40.05	-4	11,084	-0.04%
2020/09/21	2	40.50	0	0.00	40.20	2	11,099	0.02%
2020/09/18	5	40.53	0	0.00	40.70	5	11,199	0.04%
2020/09/17	11	41.18	14	40.96	40.85	-3	11,195	-0.03%
2020/09/16	2	41.50	16	41.51	41.30	-14	11,249	-0.12%
2020/09/15	25	42.12	7	42.02	41.65	18	11,338	0.16%
2020/09/14	7	41.75	62	41.94	41.70	-55	11,693	-0.47%
2020/09/11	0	0.00	1	41.10	41.10	-1	12,061	-0.01%
2020/09/10	93	41.23	7	41.88	40.80	86	12,189	0.71%
2020/09/09	31	41.16	67	41.20	41.15	-36	12,078	-0.30%
2020/09/08	53	40.07	3	40.00	40.00	50	11,968	0.42%
2020/09/07	21	40.50	7	40.10	40.10	14	12,136	0.12%
2020/09/04	2	40.35	10	40.54	40.65	-8	12,307	-0.07%
2020/09/03	27	41.26	19	41.12	41.00	8	12,619	0.06%
2020/09/02	4	41.01	8	41.33	41.15	-4	13,279	-0.03%
2020/09/01	2	40.58	1	41.05	40.60	1	13,354	0.01%
2020/08/31	8	41.40	4	41.29	41.20	4	13,354	0.03%
2020/08/28	21	41.65	13	41.45	41.40	8	13,442	0.06%
2020/08/27	3	40.08	3	39.95	40.05	0	13,279	0.00%
2020/08/25	3	39.75	2	39.70	40.10	1	13,704	0.01%
2020/08/24	1	38.75	0	0.00	38.95	1	13,789	0.01%
2020/08/21	2	38.18	8	38.41	38.50	-6	14,062	-0.04%
2020/08/20	12	38.49	10	38.00	38.50	2	14,188	0.01%
2020/08/19	8	40.35	16	40.36	40.10	-8	14,272	-0.06%
2020/08/18	21	41.68	20	41.42	41.20	1	14,805	0.01%
2020/08/17	6	43.65	1	44.50	43.50	5	15,335	0.03%
2020/08/14	32	43.78	13	43.46	43.55	19	15,665	0.12%
2020/08/13	19	42.90	23	43.08	44.00	-4	16,035	-0.02%
2020/08/12	5	40.95	2	40.88	40.90	3	15,663	0.02%
2020/08/11	0	0.00	23	40.97	41.30	-23	15,714	-0.15%
2020/08/10	11	41.27	4	41.28	40.60	7	15,931	0.04%
2020/08/07	5	40.52	1	40.25	40.20	4	16,099	0.02%
2020/08/06	1	40.95	1	41.80	41.10	0	16,466	0.00%
2020/08/04	11	41.48	2	41.33	41.50	9	17,247	0.05%
2020/08/03	5	40.84	0	0.00	41.20	5	17,674	0.03%
2020/07/31	6	40.83	10	40.70	40.85	-4	17,766	-0.02%
2020/07/30	0	0.00	17	41.33	41.40	-17	17,869	-0.10%
2020/07/29	2	40.73	6	40.73	40.90	-4	17,928	-0.02%
2020/07/28	6	40.10	5	39.41	39.45	1	17,901	0.01%
2020/07/27	1	40.85	4	41.35	40.55	-3	17,835	-0.02%
2020/07/23	6	41.97	1	42.25	42.00	5	17,960	0.03%
2020/07/22	9	42.51	8	42.53	42.80	1	18,107	0.01%
2020/07/21	5	41.55	32	41.40	41.50	-27	17,986	-0.15%
2020/07/20	5	39.65	5	39.58	39.65	0	17,840	0.00%
2020/07/17	8	40.28	6	40.02	39.85	2	17,837	0.01%
2020/07/16	20	43.21	17	43.26	43.25	3	17,635	0.02%
2020/07/15	2	42.43	1	42.55	42.50	1	17,423	0.01%
2020/07/14	5	43.05	0	0.00	42.50	5	17,379	0.03%
2020/07/13	12	43.65	3	43.72	44.50	9	17,295	0.05%
2020/07/10	4	42.88	35	42.17	42.50	-31	17,133	-0.18%
2020/07/09	10	41.65	10	41.73	41.95	0	16,925	0.00%
2020/07/08	10	43.80	2	43.60	43.85	8	16,649	0.05%
2020/07/07	5	43.49	4	43.90	43.50	1	16,597	0.01%
2020/07/06	7	44.36	9	44.35	44.00	-2	16,597	-0.01%
2020/07/03	14	43.64	40	43.35	43.00	-26	16,418	-0.16%
2020/07/02	26	42.82	16	43.40	43.95	10	16,271	0.06%
2020/07/01	17	41.90	28	41.90	41.95	-11	15,947	-0.07%
2020/06/30	11	40.78	10	40.60	40.60	1	15,644	0.01%
2020/06/29	6	40.73	0	0.00	40.65	6	15,658	0.04%
2020/06/24	1	40.95	22	40.54	40.50	-21	15,616	-0.13%
2020/06/23	11	40.83	7	40.77	40.65	4	15,686	0.03%
2020/06/22	15	40.78	4	40.89	40.55	11	15,677	0.07%
2020/06/19	38	41.08	14	40.82	40.50	24	15,803	0.15%
2020/06/18	19	39.74	17	40.02	40.60	2	15,511	0.01%
2020/06/17	1	38.45	3	38.52	38.40	-2	15,081	-0.01%
2020/06/16	5	38.53	1	38.45	38.75	4	15,016	0.03%
2020/06/15	1	38.10	5	38.07	37.70	-4	15,009	-0.03%
2020/06/12	6	38.09	6	38.03	37.95	0	14,993	0.00%
2020/06/11	5	38.27	2	38.00	38.20	3	14,908	0.02%
2020/06/10	9	38.16	17	37.49	38.05	-8	14,791	-0.05%
2020/06/09	16	37.51	36	38.91	37.35	-20	14,569	-0.14%
2020/06/08	18	40.96	10	40.65	40.55	8	13,891	0.06%
2020/06/05	7	40.47	15	40.59	40.80	-8	13,694	-0.06%
2020/06/04	15	40.40	16	40.67	40.35	-1	13,703	-0.01%
2020/06/03	22	41.39	32	41.43	41.10	-10	13,553	-0.07%
2020/06/02	8	41.24	32	41.69	41.00	-24	13,320	-0.18%
2020/06/01	35	41.45	8	41.90	41.85	27	13,121	0.21%
2020/05/29	27	40.91	20	41.13	40.60	7	12,818	0.05%
2020/05/28	48	41.29	37	41.72	40.55	11	12,660	0.09%
2020/05/27	47	41.66	10	41.82	41.60	37	12,319	0.30%
2020/05/26	42	42.23	82	41.97	41.70	-40	12,135	-0.33%
2020/05/25	98	41.57	85	42.10	42.30	13	11,780	0.11%
2020/05/22	25	39.94	41	40.09	39.80	-16	11,043	-0.14%
2020/05/21	15	38.76	21	38.94	38.85	-6	10,233	-0.06%
2020/05/20	21	37.94	48	37.54	39.05	-27	9,765	-0.28%
2020/05/19	4	36.60	12	36.90	36.30	-8	9,161	-0.09%
2020/05/18	6	35.99	52.4	35.87	36.10	-46.4	8,953	-0.52%
2020/05/15	30	35.84	24.1	35.73	35.80	5.9	8,840	0.07%
2020/05/14	9	37.07	7	37.01	36.50	2	8,503	0.02%
2020/05/13	10	36.55	21	36.52	37.45	-11	8,158	-0.13%
2020/05/12	38	35.83	20	35.93	35.85	18	7,777	0.23%
2020/05/11	8	34.88	41	34.79	34.90	-33	7,351	-0.45%
2020/05/08	50	33.25	43	33.46	33.00	7	6,940	0.10%
2020/05/07	15	31.79	27.5	31.89	31.95	-12.5	6,412	-0.19%
2020/05/06	3	31.32	6	31.19	31.25	-3	6,293	-0.05%
2020/05/05	11	30.89	1	31.00	30.60	10	6,183	0.16%
2020/05/04	12	30.55	11	30.53	30.55	1	6,093	0.02%
2020/04/30	20	30.97	26	30.92	31.00	-6	6,073	-0.10%
2020/04/29	13	30.84	39	30.92	30.75	-26	6,055	-0.43%
2020/04/28	5	30.97	37.6	31.09	30.95	-32.6	6,023	-0.54%
2020/04/27	10	30.37	24	30.52	30.80	-14	5,969	-0.23%
2020/04/24	7	28.59	2	28.55	28.95	5	5,749	0.09%
2020/04/23	1	28.45	0	0.00	28.35	1	5,699	0.02%
2020/04/22	17	27.66	13	27.37	28.10	4	5,707	0.07%
2020/04/21	9	28.17	2	28.58	27.80	7	5,660	0.12%
2020/04/20	4	28.90	4	28.94	28.85	0	5,640	0.00%
2020/04/17	16	29.66	11	29.59	28.75	5	5,625	0.09%
2020/04/16	7	28.87	13	28.72	29.10	-6	5,528	-0.11%
2020/04/15	5	28.10	24	28.03	28.15	-19	5,394	-0.35%
2020/04/14	2	27.78	1	27.80	27.90	1	5,394	0.02%
2020/04/13	4	27.59	2	27.55	27.50	2	5,393	0.04%
2020/04/10	4	27.79	11	27.81	27.80	-7	5,406	-0.13%
2020/04/09	28	27.83	13	27.67	27.60	15	5,419	0.28%
2020/04/08	17	26.62	30	26.17	26.80	-13	5,307	-0.24%
2020/04/07	18	25.73	16	25.87	25.90	2	5,205	0.04%
2020/04/06	1	24.95	6	25.19	25.20	-5	5,157	-0.10%
2020/04/01	17	24.78	7	24.78	24.95	10	5,183	0.19%
2020/03/31	1	25.10	103	25.00	24.70	-102	5,167	-1.97%	大賣/鉅額交易
2020/03/30	22	25.04	12	25.03	25.10	10	5,085	0.20%
2020/03/27	12	24.71	15	24.63	24.60	-3	4,988	-0.06%
2020/03/26	3	23.97	6	23.93	24.05	-3	4,862	-0.06%
2020/03/25	14	24.85	18	24.97	24.30	-4	4,773	-0.08%
2020/03/24	5	23.64	13	23.69	23.75	-8	4,530	-0.18%
2020/03/23	3	21.53	1	21.55	21.60	2	4,424	0.05%
2020/03/20	7	22.72	3	22.78	22.60	4	4,426	0.09%
2020/03/19	31	21.25	0	0.00	21.00	31	4,364	0.71%
2020/03/18	2	22.45	2.4	22.50	22.40	-0.4	4,298	-0.01%
2020/03/17	16	22.31	8	22.64	22.00	8	4,367	0.18%
2020/03/16	8	23.74	10	25.20	23.70	-2	4,396	-0.05%
2020/03/13	6	23.62	6	23.86	25.00	0	4,384	0.00%
2020/03/12	15	26.72	57	26.70	26.15	-42	4,318	-0.97%
2020/03/11	21	28.29	7	28.25	28.25	14	4,250	0.33%
2020/03/10	130	28.23	352	28.16	28.40	-222	4,285	-5.18%	大買/大賣/鉅額交易
2020/03/09	45	29.37	223	29.32	29.00	-178	4,176	-4.26%	大賣/鉅額交易
2020/03/06	1	30.45	1	30.25	30.30	0	4,136	0.00%
2020/03/05	75	30.66	1	30.65	30.60	74	4,249	1.74%
2020/03/04	17	30.26	20	30.21	30.30	-3	4,292	-0.07%
2020/03/03	11	30.70	0	0.00	30.55	11	4,397	0.25%
2020/03/02	45	30.51	11	30.59	30.60	34	4,476	0.76%
2020/02/27	23	31.07	6	31.24	30.90	17	4,561	0.37%
2020/02/26	90	30.98	17	31.05	31.05	73	4,704	1.55%
2020/02/25	0	0.00	1	30.95	31.10	-1	5,137	-0.02%
2020/02/24	1	30.70	16	30.78	30.65	-15	5,145	-0.29%
2020/02/20	2	31.35	1	31.35	31.05	1	5,187	0.02%
2020/02/19	1	31.10	8	31.00	31.05	-7	5,182	-0.14%
2020/02/18	43	30.80	0	0.00	30.85	43	5,200	0.83%
2020/02/17	0	0.00	1	30.30	30.35	-1	5,173	-0.02%
2020/02/14	0	0.00	3	30.48	30.30	-3	5,232	-0.06%
2020/02/13	1	30.30	13	30.20	30.15	-12	5,292	-0.23%
2020/02/12	51	29.50	0	0.00	29.80	51	5,426	0.94%
2020/02/11	16	29.34	0	0.00	29.15	16	5,723	0.28%
2020/02/10	56	29.23	1	29.30	29.15	55	5,744	0.96%
2020/02/07	1	29.60	1	29.45	29.30	0	5,834	0.00%
2020/02/06	1	29.65	203	29.55	29.65	-202	6,091	-3.32%	大賣/鉅額交易
2020/02/05	0	0.00	5	29.70	29.35	-5	6,321	-0.08%
2020/02/04	1	29.40	0	0.00	29.55	1	6,353	0.02%
2020/02/03	13	28.66	1	28.90	29.35	12	6,363	0.19%
2020/01/31	1	29.90	1	29.70	29.75	0	6,368	0.00%
2020/01/30	4	29.55	3	29.72	29.00	1	6,404	0.02%
2020/01/20	1	31.50	0	0.00	31.50	1	6,284	0.02%
2020/01/17	7	31.51	3	31.63	31.40	4	6,288	0.06%
2020/01/16	1	31.60	10	31.41	31.60	-9	6,288	-0.14%
2020/01/15	4	31.28	8	31.46	31.20	-4	6,308	-0.06%
2020/01/14	14	30.94	2	31.45	31.40	12	6,372	0.19%
2020/01/13	0	0.00	2	30.70	30.75	-2	6,421	-0.03%
2020/01/10	6	30.44	1	30.40	30.50	5	6,455	0.08%
2020/01/09	2	30.63	1	30.75	30.60	1	6,472	0.02%
2020/01/08	2	30.60	2	30.48	30.55	0	6,520	0.00%
2020/01/07	4	31.20	1	31.20	31.10	3	6,774	0.04%
2020/01/06	3	31.67	18	31.69	31.65	-15	7,065	-0.21%
2020/01/03	1	31.50	2	31.58	31.70	-1	7,075	-0.01%
2020/01/02	6	32.01	14	31.87	31.90	-8	7,116	-0.11%
2019/12/30	3	31.03	1	31.30	31.05	2	7,215	0.03%
2019/12/27	3	31.37	1	31.20	31.15	2	7,464	0.03%
2019/12/26	0	0.00	2	31.00	30.90	-2	7,462	-0.03%
2019/12/25	0	0.00	1	30.85	30.75	-1	7,466	-0.01%
2019/12/24	5	30.75	0	0.00	30.75	5	7,495	0.07%
2019/12/23	36	30.95	0	0.00	30.75	36	7,493	0.48%
2019/12/20	5	31.25	10	31.20	31.05	-5	7,472	-0.07%
2019/12/19	1	31.15	0	0.00	31.20	1	7,447	0.01%
2019/12/18	1	31.35	12	31.13	31.10	-11	7,423	-0.15%
2019/12/17	14	30.88	0	0.00	30.95	14	7,381	0.19%
2019/12/16	10	30.77	2	30.88	31.00	8	7,349	0.11%
2019/12/13	11	30.27	0	0.00	30.20	11	7,288	0.15%
2019/12/12	36	30.61	2	30.95	30.20	34	7,172	0.47%
2019/12/11	4	30.84	1	30.80	30.80	3	7,033	0.04%
2019/12/10	22	31.38	1	31.75	31.45	21	6,910	0.30%
2019/12/09	6	31.38	0	0.00	31.35	6	6,856	0.09%
2019/12/06	21	31.80	1	31.85	31.75	20	6,905	0.29%
2019/12/05	61	32.09	1	32.25	31.90	60	6,892	0.87%
2019/12/04	1	31.55	1	31.90	31.90	0	6,846	0.00%
2019/12/03	0	0.00	2	31.45	31.65	-2	6,889	-0.03%
2019/12/02	49	31.71	0	0.00	31.30	49	6,883	0.71%
2019/11/29	33	32.61	1	32.20	32.30	32	6,830	0.47%
2019/11/28	59	32.84	3	32.73	32.70	56	6,789	0.82%
2019/11/27	5	32.96	7	32.94	33.15	-2	6,741	-0.03%
2019/11/26	5	32.83	4	32.81	32.60	1	6,676	0.01%
2019/11/25	18	32.90	16	33.17	32.60	2	6,607	0.03%
2019/11/22	262	32.99	77	32.55	32.55	185	6,450	2.87%	大買/鉅額交易
2019/11/21	3	31.53	2	31.68	32.05	1	6,166	0.02%
2019/11/20	6	31.67	2	31.55	31.50	4	6,381	0.06%
2019/11/19	3	32.18	0	0.00	32.00	3	6,753	0.04%
2019/11/18	1	31.90	2	31.90	32.05	-1	6,768	-0.01%
2019/11/15	16	32.05	17	31.91	31.85	-1	6,786	-0.01%
2019/11/14	3	31.80	2.1	31.91	31.85	0.9	6,799	0.01%
2019/11/13	5	31.93	4	32.18	31.80	1	6,794	0.01%
2019/11/12	2	32.63	8	32.64	32.55	-6	6,786	-0.09%
2019/11/11	21	32.61	12	32.91	32.55	9	6,729	0.13%
2019/11/08	11	32.57	16	32.85	32.85	-5	6,584	-0.08%
2019/11/07	6	31.83	3	31.90	31.75	3	6,266	0.05%
2019/11/06	2	32.15	3	32.00	32.15	-1	6,253	-0.02%
2019/11/05	12	32.28	21	32.48	32.75	-9	6,175	-0.15%
2019/11/04	2	31.60	6	31.73	32.05	-4	5,941	-0.07%
2019/11/01	4	29.65	3	29.73	29.70	1	5,705	0.02%
2019/10/31	0	0.00	10	30.05	29.95	-10	5,708	-0.18%
2019/10/30	7	29.99	12	29.91	30.00	-5	5,678	-0.09%
2019/10/29	24	31.19	4	31.01	30.50	20	5,603	0.36%
2019/10/25	2	31.53	3	31.77	31.55	-1	5,527	-0.02%
2019/10/24	0	0.00	3	31.72	31.75	-3	5,522	-0.05%
2019/10/23	1	31.55	4	31.80	31.50	-3	5,547	-0.05%
2019/10/22	0	0.00	1	32.00	32.00	-1	5,538	-0.02%
2019/10/21	1	32.00	10	31.79	32.05	-9	5,473	-0.16%
2019/10/18	1	31.30	2	31.30	31.35	-1	5,387	-0.02%
2019/10/17	4	30.81	1	31.00	31.35	3	5,366	0.06%
2019/10/16	1	30.95	3	30.98	30.85	-2	5,349	-0.04%
2019/10/15	21	31.21	9	31.33	30.90	12	5,293	0.23%
2019/10/14	8	30.61	3	30.97	31.00	5	5,017	0.10%
2019/10/09	0	0.00	1	30.50	30.70	-1	4,732	-0.02%
2019/10/08	3	30.70	2	30.53	30.70	1	4,734	0.02%
2019/10/07	4	30.43	4	30.64	30.90	0	4,709	0.00%
2019/10/04	1	29.70	2	29.80	29.80	-1	4,594	-0.02%
2019/10/03	6	30.15	31	30.06	30.10	-25	4,570	-0.55%
2019/10/02	7	28.08	8	28.31	29.40	-1	4,302	-0.02%
2019/10/01	10	28.15	0	0.00	28.05	10	4,236	0.24%
2019/09/27	13	28.35	1	28.30	28.15	12	4,302	0.28%
2019/09/25	20	28.90	4	28.80	28.90	16	4,321	0.37%
2019/09/24	1	28.90	0	0.00	29.00	1	4,368	0.02%
2019/09/23	1	28.65	5	28.70	28.65	-4	4,361	-0.09%
2019/09/20	3	28.33	2	28.43	28.30	1	4,381	0.02%
2019/09/19	4	28.51	5	28.34	28.35	-1	4,363	-0.02%
2019/09/18	9	28.53	1	28.50	28.50	8	4,383	0.18%
2019/09/17	8	28.63	0	0.00	28.55	8	4,408	0.18%
2019/09/16	2	28.90	1	28.95	28.90	1	4,514	0.02%
2019/09/12	1	28.70	0	0.00	29.00	1	4,640	0.02%
2019/09/11	3	28.78	6	28.84	28.75	-3	4,673	-0.06%
2019/09/10	2	28.33	1	28.65	29.00	1	4,647	0.02%
2019/09/09	0	0.00	3	29.60	29.40	-3	4,526	-0.07%
2019/09/06	2	29.20	2	29.43	29.40	0	4,527	0.00%
2019/09/05	13	29.63	4	29.33	29.20	9	4,627	0.19%
2019/09/04	9	29.17	1	29.15	29.35	8	4,608	0.17%
2019/09/03	16	28.81	3	28.87	28.95	13	4,617	0.28%
2019/09/02	3	28.15	2	28.25	28.25	1	4,558	0.02%
2019/08/30	11	27.93	2	28.05	27.90	9	4,556	0.20%
2019/08/29	9	28.03	1	27.85	27.90	8	4,525	0.18%
2019/08/28	2	28.00	4	28.10	28.05	-2	4,513	-0.04%
2019/08/27	12	28.37	6	28.51	28.00	6	4,599	0.13%
2019/08/26	12	27.79	3	27.95	28.10	9	4,548	0.20%
2019/08/23	13	30.35	4	30.65	30.30	9	4,475	0.20%
2019/08/22	26	31.65	11	31.09	30.80	15	4,316	0.35%
2019/08/20	2	33.70	7	33.70	33.60	-5	3,970	-0.13%
2019/08/19	2	33.73	1	33.90	33.85	1	3,993	0.03%
2019/08/15	1	32.75	2	32.70	32.50	-1	4,190	-0.02%
2019/08/14	2	32.93	1	33.00	32.70	1	4,184	0.02%
2019/08/13	2	31.60	0	0.00	32.35	2	4,226	0.05%
2019/08/12	4	32.33	1	32.30	32.25	3	4,264	0.07%
2019/08/07	5	31.90	0	0.00	31.60	5	4,338	0.12%
2019/08/06	9	31.69	1	31.65	32.00	8	4,444	0.18%
2019/08/05	8	32.38	1	32.25	32.25	7	4,458	0.16%
2019/08/02	3	32.95	0	0.00	32.80	3	4,542	0.07%
2019/08/01	6	34.01	10	34.20	33.90	-4	4,559	-0.09%
2019/07/31	2	34.30	0	0.00	34.40	2	4,588	0.04%
2019/07/30	3	34.05	1	33.95	34.00	2	4,598	0.04%
2019/07/29	1	34.50	3	34.50	34.50	-2	4,631	-0.04%
2019/07/26	2	34.80	1	34.80	34.75	1	4,692	0.02%
2019/07/25	4	34.95	2	34.85	34.85	2	4,719	0.04%
2019/07/24	6	34.75	2	35.05	35.35	4	4,741	0.08%
2019/07/23	3	34.73	1	34.75	34.75	2	4,753	0.04%
2019/07/22	1	34.75	1	34.95	34.80	0	4,803	0.00%
2019/07/19	0	0.00	6	34.78	34.70	-6	4,859	-0.12%
2019/07/18	6	34.78	0	0.00	34.60	6	4,903	0.12%
2019/07/17	4	35.16	12	35.10	35.05	-8	4,961	-0.16%
2019/07/16	1	35.20	1	35.45	35.20	0	5,080	0.00%
2019/07/15	0	0.00	2	35.50	35.35	-2	5,215	-0.04%
2019/07/12	0	0.00	3	35.38	35.25	-3	5,313	-0.06%
2019/07/11	0	0.00	1	34.60	34.65	-1	5,449	-0.02%
2019/07/09	7	33.71	11	33.75	33.70	-4	5,638	-0.07%
2019/07/08	1	34.30	0	0.00	34.30	1	5,725	0.02%
2019/07/05	0	0.00	2	34.38	34.55	-2	5,925	-0.03%
2019/07/04	0	0.00	2	34.45	34.60	-2	6,265	-0.03%
2019/07/03	2	33.95	2	33.85	33.80	0	6,642	0.00%
2019/07/02	8	33.99	1	33.90	33.95	7	6,845	0.10%
2019/06/28	3	33.38	2	33.35	33.30	1	6,902	0.01%
2019/06/26	1	32.85	1	33.10	33.15	0	7,213	0.00%
2019/06/25	0	0.00	1	33.65	33.20	-1	7,332	-0.01%
2019/06/24	0	0.00	1	33.70	33.75	-1	7,343	-0.01%
2019/06/21	24	34.04	12	33.65	33.60	12	7,380	0.16%
2019/06/20	0	0.00	4	33.36	33.70	-4	7,327	-0.05%
2019/06/19	2	32.53	1	32.70	32.50	1	7,366	0.01%
2019/06/18	1	32.05	2	32.13	32.15	-1	7,757	-0.01%
2019/06/17	1	32.25	1	32.25	32.25	0	7,868	0.00%
2019/06/14	2	32.43	1	32.40	32.20	1	7,933	0.01%
2019/06/13	27	32.74	23	32.60	32.65	4	7,961	0.05%
2019/06/12	1	32.05	4	32.18	32.30	-3	7,865	-0.04%
2019/06/11	1	31.70	12	31.98	31.70	-11	7,877	-0.14%
2019/06/10	2	31.20	2	31.45	31.55	0	8,020	0.00%
2019/06/06	2	30.93	4	31.38	30.85	-2	8,259	-0.02%
2019/06/05	2	31.58	5	31.39	31.30	-3	8,334	-0.04%
2019/06/04	2	31.15	3	31.33	31.10	-1	8,331	-0.01%
2019/06/03	9	31.03	7	31.05	31.05	2	8,323	0.02%
2019/05/31	1	32.00	1	32.15	32.00	0	8,202	0.00%
2019/05/30	31	32.24	12	31.97	31.95	19	8,176	0.23%
2019/05/29	2	31.93	5	32.15	32.70	-3	8,135	-0.04%
2019/05/28	1	31.10	1	31.30	31.10	0	8,068	0.00%
2019/05/27	6	30.70	6	30.23	30.95	0	8,098	0.00%
2019/05/24	7	30.89	2	30.45	30.25	5	8,087	0.06%
2019/05/23	15	30.79	6	30.73	30.80	9	8,036	0.11%
2019/05/22	3	32.72	1	32.00	32.05	2	7,867	0.03%
2019/05/21	4	33.38	0	0.00	33.25	4	7,838	0.05%
2019/05/20	2	34.30	2	34.20	33.65	0	7,855	0.00%
2019/05/17	1	34.35	4	34.54	34.50	-3	7,864	-0.04%
2019/05/16	0	0.00	3	34.30	34.05	-3	7,855	-0.04%
2019/05/15	1	33.25	1	33.55	33.50	0	7,953	0.00%
2019/05/14	9	31.88	3	31.97	32.60	6	7,996	0.08%
2019/05/13	2	33.23	0	0.00	33.00	2	7,903	0.03%
2019/05/10	2	35.40	6	35.43	33.95	-4	7,912	-0.05%
2019/05/09	9	35.29	2	35.70	35.05	7	7,883	0.09%
2019/05/06	6	36.93	6	36.69	36.70	0	8,284	0.00%
2019/05/03	0	0.00	3	37.70	37.90	-3	8,241	-0.04%
2019/05/02	1	37.25	2	37.23	37.40	-1	8,187	-0.01%
2019/04/30	0	0.00	1	36.25	36.95	-1	8,159	-0.01%
2019/04/26	2	37.25	4	37.10	37.00	-2	8,183	-0.02%
2019/04/25	3	38.00	5	38.05	37.85	-2	8,169	-0.02%
2019/04/24	3	37.55	4	37.75	37.55	-1	8,154	-0.01%
2019/04/23	1	37.35	1	37.40	37.80	0	8,109	0.00%
2019/04/22	15	38.11	6	38.20	37.80	9	8,045	0.11%
2019/04/19	22	38.00	23	38.28	38.35	-1	8,029	-0.01%
2019/04/18	3	37.93	8	37.85	37.35	-5	7,983	-0.06%
2019/04/17	1	37.70	7	38.12	37.50	-6	7,919	-0.08%
2019/04/16	0	0.00	6	37.89	37.35	-6	7,788	-0.08%
2019/04/15	3	37.07	10	37.25	37.15	-7	7,682	-0.09%
2019/04/12	4	36.08	4	36.04	36.30	0	7,588	0.00%
2019/04/11	21	36.41	1	36.40	36.20	20	7,488	0.27%
2019/04/10	8	37.58	3	38.10	37.25	5	7,275	0.07%
2019/04/09	12	37.09	34	36.96	37.20	-22	6,956	-0.32%
2019/04/08	1	35.05	11	35.41	35.95	-10	6,570	-0.15%
2019/04/03	4	34.36	2	34.40	34.50	2	6,398	0.03%
2019/04/02	2	34.15	6	34.37	34.15	-4	6,334	-0.06%
2019/04/01	11	34.28	1	34.50	33.95	10	6,285	0.16%
2019/03/29	2	33.95	3	34.23	34.50	-1	6,158	-0.02%
2019/03/28	2	34.15	6	34.48	34.60	-4	6,093	-0.07%
2019/03/27	2	33.58	1	33.75	33.65	1	6,233	0.02%
2019/03/26	3	33.62	3	33.62	33.60	0	6,351	0.00%
2019/03/25	17	33.49	1	33.65	33.75	16	6,341	0.25%
2019/03/22	5	34.62	1	34.55	33.80	4	6,338	0.06%
2019/03/21	27	35.64	14	35.65	35.10	13	6,491	0.20%
2019/03/20	0	0.00	4	34.29	34.55	-4	7,202	-0.06%
2019/03/19	1	33.70	0	0.00	33.35	1	7,144	0.01%
2019/03/18	3	34.35	3	34.50	34.10	0	7,276	0.00%
2019/03/14	2	33.73	2	33.85	33.60	0	7,304	0.00%
2019/03/13	20	34.70	6	34.70	34.05	14	7,331	0.19%
2019/03/12	5	34.06	20	34.29	34.70	-15	7,213	-0.21%
2019/03/11	2	33.20	4	33.43	33.55	-2	7,122	-0.03%
2019/03/08	0	0.00	1	32.25	32.35	-1	7,322	-0.01%
2019/03/07	3	33.15	2	32.70	32.60	1	7,370	0.01%
2019/03/06	2	32.55	0	0.00	32.60	2	7,460	0.03%
2019/03/05	1	32.95	5	32.96	32.75	-4	7,619	-0.05%
2019/03/04	34	33.12	30	32.65	32.70	4	7,753	0.05%
2019/02/27	1	31.95	0	0.00	32.25	1	7,836	0.01%
2019/02/26	3	32.58	2	32.65	32.20	1	8,037	0.01%
2019/02/25	1	33.20	2	33.50	33.15	-1	8,041	-0.01%
2019/02/22	5	32.98	3	32.85	32.95	2	8,149	0.02%
2019/02/21	2	33.30	2	33.30	33.10	0	8,252	0.00%
2019/02/20	12	33.52	4	33.31	33.10	8	8,506	0.09%
2019/02/19	1	32.40	3	33.12	33.00	-2	8,725	-0.02%
2019/02/18	3	31.60	5	32.00	32.00	-2	8,776	-0.02%
2019/02/15	2	32.73	2	32.50	32.45	0	8,974	0.00%
2019/02/14	3	33.17	6	33.04	32.95	-3	9,148	-0.03%
2019/02/13	3	32.80	9	32.76	33.00	-6	9,185	-0.07%
2019/02/11	2	32.15	3	32.42	32.60	-1	9,569	-0.01%
2019/01/30	2	32.25	2	32.55	32.15	0	9,556	0.00%
2019/01/29	20	32.18	13	32.35	32.45	7	9,548	0.07%
2019/01/28	7	32.21	14	32.33	32.10	-7	9,420	-0.07%
2019/01/25	20	30.50	2	30.65	30.80	18	9,325	0.19%
2019/01/24	0	0.00	10	30.00	29.90	-10	9,306	-0.11%
2019/01/23	1	29.30	1	29.60	29.85	0	9,333	0.00%
2019/01/22	2	29.45	0	0.00	29.40	2	9,377	0.02%
2019/01/21	5	29.76	12	29.83	29.75	-7	9,400	-0.07%
2019/01/18	4	28.99	3	29.07	29.55	1	9,444	0.01%
2019/01/17	21	29.28	1	29.85	29.20	20	9,525	0.21%
2019/01/16	4	29.74	1	29.90	29.85	3	9,492	0.03%
2019/01/15	0	0.00	2	30.20	30.30	-2	9,452	-0.02%
2019/01/14	0	0.00	2	29.75	29.95	-2	9,470	-0.02%
2019/01/11	9	29.96	0	0.00	29.55	9	9,515	0.09%
2019/01/10	1	31.20	0	0.00	30.70	1	9,456	0.01%
2019/01/09	1	30.40	4	30.61	30.55	-3	9,464	-0.03%
2019/01/08	0	0.00	1	29.90	29.80	-1	9,483	-0.01%
2019/01/07	4	29.69	1	29.75	29.60	3	9,469	0.03%
2019/01/04	1	29.05	1	29.50	29.00	0	9,580	0.00%
2019/01/03	0	0.00	1	30.45	30.30	-1	9,665	-0.01%
2018/12/28	10	30.30	10	30.25	30.15	0	9,760	0.00%
2018/12/26	4	30.79	2	30.85	30.25	2	9,965	0.02%
2018/12/25	0	0.00	1	29.60	30.25	-1	10,109	-0.01%
2018/12/22	2	30.05	3	30.05	30.05	-1	10,402	-0.01%
2018/12/21	3	29.77	4	29.73	30.50	-1	10,443	-0.01%
2018/12/20	4	30.13	1	31.10	29.70	3	10,349	0.03%
2018/12/19	16	32.09	15	32.15	31.85	1	10,170	0.01%
2018/12/17	4	31.91	2	31.95	32.20	2	10,053	0.02%
2018/12/14	7	32.34	13	33.12	31.85	-6	10,062	-0.06%
2018/12/13	6	34.23	40	34.93	33.50	-34	9,881	-0.34%
2018/12/12	0	0.00	14	32.20	32.60	-14	8,813	-0.16%
2018/12/11	16	32.36	1	31.90	32.00	15	8,820	0.17%
2018/12/10	1	30.80	0	0.00	30.70	1	8,730	0.01%
2018/12/07	3	31.62	0	0.00	31.80	3	8,751	0.03%
2018/12/06	2	31.75	0	0.00	31.70	2	8,775	0.02%
2018/12/05	0	0.00	1	32.95	32.70	-1	8,855	-0.01%
2018/12/04	2	33.35	3	33.78	33.45	-1	8,873	-0.01%
2018/12/03	14	33.38	4	33.61	33.50	10	8,805	0.11%
2018/11/30	1	31.65	0	0.00	31.70	1	8,545	0.01%
2018/11/29	0	0.00	1	32.10	31.50	-1	8,644	-0.01%
2018/11/28	4	32.25	0	0.00	31.80	4	8,697	0.05%
2018/11/27	3	31.93	15	32.19	32.40	-12	8,626	-0.14%
2018/11/26	0	0.00	4	30.98	31.45	-4	8,659	-0.05%
2018/11/23	23	30.08	15	30.04	29.85	8	8,610	0.09%
2018/11/22	11	31.89	18	31.53	31.50	-7	8,498	-0.08%
2018/11/21	28	31.40	8	31.83	32.25	20	8,561	0.23%
2018/11/20	1	31.50	2	31.40	31.60	-1	8,677	-0.01%
2018/11/19	20	32.48	23	32.15	32.00	-3	8,643	-0.03%
2018/11/16	0	0.00	12	31.44	32.00	-12	8,521	-0.14%
2018/11/15	2	30.50	15	30.52	30.40	-13	8,445	-0.15%
2018/11/14	39	29.95	25	30.20	30.40	14	8,442	0.17%
2018/11/13	7	27.70	12	28.15	29.30	-5	8,313	-0.06%
2018/11/12	7	28.63	17	29.09	28.20	-10	8,185	-0.12%
2018/11/09	9	27.75	3	28.23	28.30	6	8,118	0.07%
2018/11/08	1	27.90	2	27.90	27.90	-1	8,008	-0.01%
2018/11/07	0	0.00	1	25.35	25.40	-1	7,820	-0.01%
2018/11/06	0	0.00	5	25.00	24.95	-5	7,996	-0.06%
2018/11/05	0	0.00	6	26.42	26.05	-6	8,003	-0.07%
2018/11/02	16	25.65	25	26.37	26.30	-9	8,026	-0.11%
2018/11/01	7	25.05	1	25.20	25.30	6	7,918	0.08%
2018/10/31	5	24.05	2	24.30	24.40	3	7,903	0.04%
2018/10/30	1	22.80	2	23.38	23.50	-1	7,954	-0.01%
2018/10/29	2	22.43	4	22.75	22.95	-2	8,015	-0.02%
2018/10/26	2	22.55	5	22.49	22.55	-3	8,112	-0.04%
2018/10/25	3	22.70	0	0.00	22.45	3	8,115	0.04%
2018/10/24	7	23.74	1	23.80	24.00	6	8,016	0.07%
2018/10/23	5	23.95	2	24.13	23.85	3	8,147	0.04%
2018/10/22	2	24.13	4	24.16	24.40	-2	8,349	-0.02%
2018/10/19	2	23.20	4	23.16	23.90	-2	8,859	-0.02%
2018/10/18	3	23.62	0	0.00	23.55	3	8,974	0.03%
2018/10/17	3	24.13	1	23.75	23.70	2	8,998	0.02%
2018/10/16	2	24.80	7	24.59	24.50	-5	8,949	-0.06%
2018/10/15	1	24.50	1	24.60	24.50	0	9,156	0.00%
2018/10/12	7	23.06	1	24.00	24.00	6	9,258	0.06%
2018/10/11	12	23.73	12	23.68	23.60	0	9,310	0.00%
2018/10/09	9	26.18	12	26.15	26.20	-3	9,330	-0.03%
2018/10/08	3	26.32	3	26.75	26.65	0	9,758	0.00%
2018/10/05	6	26.11	224	27.48	26.20	-218	9,945	-2.19%	大賣/鉅額交易
2018/10/04	10	27.93	4	28.19	28.00	6	10,587	0.06%
2018/10/03	10	28.32	4	28.19	28.20	6	11,209	0.05%
2018/10/02	10	29.58	5	29.03	28.95	5	11,130	0.04%
2018/10/01	18	31.51	16	31.52	31.50	2	10,872	0.02%
2018/09/28	3	31.87	1	31.45	31.30	2	10,923	0.02%
2018/09/27	6	31.75	4	31.91	31.80	2	10,889	0.02%
2018/09/26	14	31.96	24	32.13	32.05	-10	10,852	-0.09%
2018/09/25	4	31.34	1	31.30	31.30	3	10,826	0.03%
2018/09/21	13	31.22	1	31.40	31.05	12	10,816	0.11%
2018/09/20	3	31.52	1	31.40	31.55	2	10,780	0.02%
2018/09/19	16	31.59	9	31.98	31.30	7	10,761	0.07%
2018/09/18	19	31.97	17	32.03	32.00	2	10,667	0.02%
2018/09/17	5	32.19	2	32.20	32.00	3	10,634	0.03%
2018/09/14	1	31.50	0	0.00	32.50	1	10,701	0.01%
2018/09/13	1	31.50	1	31.75	31.65	0	10,654	0.00%
2018/09/12	1	31.10	0	0.00	31.00	1	10,627	0.01%
2018/09/11	5	31.01	5	31.74	31.95	0	10,650	0.00%
2018/09/10	2	32.25	0	0.00	32.05	2	10,611	0.02%
2018/09/07	2	33.50	0	0.00	33.30	2	10,656	0.02%
2018/09/06	4	34.31	0	0.00	34.50	4	10,654	0.04%
2018/09/05	3	34.15	2	34.55	34.50	1	10,714	0.01%
2018/09/04	0	0.00	2	36.00	36.00	-2	10,692	-0.02%
2018/09/03	11	36.40	1	36.00	35.80	10	10,587	0.09%
2018/08/31	16	36.82	4	37.05	36.70	12	10,639	0.11%
2018/08/30	0	0.00	16	36.23	36.20	-16	10,625	-0.15%
2018/08/29	2	36.15	3	35.82	35.70	-1	10,814	-0.01%
2018/08/28	3	35.15	4	35.41	35.50	-1	10,829	-0.01%
2018/08/27	2	35.28	4	35.61	35.15	-2	10,920	-0.02%
2018/08/24	1	33.85	3	33.85	33.80	-2	10,953	-0.02%
2018/08/23	1	33.80	0	0.00	34.10	1	10,966	0.01%
2018/08/22	11	33.88	1	34.15	33.75	10	10,906	0.09%
2018/08/21	12	34.89	10	35.05	35.40	2	11,046	0.02%
2018/08/20	12	34.66	0	0.00	34.50	12	11,315	0.11%
2018/08/17	8	36.54	4	36.15	36.00	4	11,326	0.04%
2018/08/16	10	36.87	5	36.88	36.65	5	11,348	0.04%
2018/08/15	4	37.70	7	37.92	37.90	-3	11,589	-0.03%
2018/08/14	4	35.75	3	36.32	36.85	1	12,134	0.01%
2018/08/13	5	35.66	7	35.07	35.50	-2	12,287	-0.02%
2018/08/10	6	37.72	0	0.00	37.55	6	12,187	0.05%
2018/08/09	13	39.11	12	39.10	38.60	1	12,281	0.01%
2018/08/08	6	38.68	2	38.95	38.60	4	12,387	0.03%
2018/08/07	4	38.63	2	38.50	38.85	2	12,422	0.02%
2018/08/06	3	38.55	1	38.70	38.35	2	12,517	0.02%
2018/08/03	4	38.45	1	39.00	39.00	3	12,550	0.02%
2018/08/02	7	37.95	2	37.83	37.65	5	12,638	0.04%
2018/08/01	11	39.65	11	39.15	39.10	0	12,681	0.00%
2018/07/31	6	39.00	4	39.26	39.25	2	12,843	0.02%
2018/07/30	3	39.57	8	38.99	38.85	-5	13,019	-0.04%
2018/07/27	11	40.01	7	40.01	40.05	4	12,973	0.03%
2018/07/26	21	40.05	41	40.25	40.70	-20	12,803	-0.16%
2018/07/25	7	38.87	1	39.10	37.90	6	12,359	0.05%
2018/07/24	1	37.70	1	37.90	38.30	0	12,307	0.00%
2018/07/23	1	37.65	0	0.00	37.60	1	12,360	0.01%
2018/07/20	9	38.40	6	38.68	38.35	3	12,460	0.02%
2018/07/19	4	37.11	13	37.15	37.15	-9	12,298	-0.07%
2018/07/18	23	37.96	50	37.91	37.80	-27	12,405	-0.22%
2018/07/17	3	38.57	4	38.48	38.90	-1	12,362	-0.01%
2018/07/16	9	38.42	24	38.62	38.65	-15	12,343	-0.12%
2018/07/13	2	37.90	8	37.96	37.05	-6	11,991	-0.05%
2018/07/12	8	37.56	5	37.12	37.55	3	11,975	0.03%
2018/07/11	17	36.19	37	36.35	37.15	-20	11,380	-0.18%
2018/07/10	2	32.65	4	32.90	33.80	-2	10,879	-0.02%
2018/07/09	2	31.35	0	0.00	31.25	2	10,996	0.02%
2018/07/06	1	31.80	2	31.83	31.20	-1	11,464	-0.01%
2018/07/05	0	0.00	16	32.34	32.25	-16	11,945	-0.13%
2018/07/04	9	32.84	0	0.00	32.70	9	12,447	0.07%
2018/07/03	4	32.33	1	32.25	32.10	3	13,006	0.02%
2018/07/02	2	33.78	1	33.05	33.10	1	13,314	0.01%
2018/06/29	14	33.99	0	0.00	33.90	14	13,399	0.10%
2018/06/28	1	33.00	2	33.55	33.70	-1	13,502	-0.01%
2018/06/27	1	33.40	0	0.00	32.90	1	13,814	0.01%
2018/06/26	4	33.15	2	33.23	33.30	2	13,867	0.01%
2018/06/25	10	34.76	3	34.80	33.80	7	13,903	0.05%
2018/06/22	1	33.10	1	33.30	33.20	0	13,990	0.00%
2018/06/21	0	0.00	2	33.55	33.50	-2	14,047	-0.01%
2018/06/20	7	33.00	3	33.40	32.60	4	14,114	0.03%
2018/06/19	11	34.02	4	34.13	33.75	7	14,119	0.05%
2018/06/15	3	35.45	4	35.51	35.20	-1	14,158	-0.01%
2018/06/14	4	35.01	4	35.08	34.85	0	14,071	0.00%
2018/06/13	2	35.38	2	34.83	34.70	0	14,041	0.00%
2018/06/12	5	35.69	1	35.60	35.45	4	14,084	0.03%
2018/06/11	1	35.85	7	36.00	35.40	-6	13,952	-0.04%
2018/06/08	3	35.27	11	35.53	35.85	-8	13,940	-0.06%
2018/06/07	10	35.27	52	35.21	35.20	-42	13,820	-0.30%
2018/06/06	10	35.89	3	36.25	35.70	7	13,746	0.05%
2018/06/05	9	36.27	7	36.02	35.75	2	13,586	0.01%
2018/06/04	6	36.54	3	36.70	36.30	3	13,518	0.02%
2018/06/01	5	35.74	12	35.77	36.20	-7	13,373	-0.05%
2018/05/31	5	34.84	5	34.93	34.25	0	13,216	0.00%
2018/05/30	5	34.39	7	34.59	34.40	-2	13,214	-0.02%
2018/05/29	7	35.50	25	35.55	35.20	-18	13,382	-0.13%
2018/05/28	47	35.02	35	35.07	34.90	12	13,185	0.09%
2018/05/25	16	33.60	3	33.75	33.10	13	12,886	0.10%
2018/05/24	11	34.23	8	34.26	34.00	3	12,837	0.02%
2018/05/23	11	34.39	8	34.32	34.05	3	12,805	0.02%
2018/05/22	19	34.30	53	34.66	35.20	-34	12,626	-0.27%
2018/05/18	5	30.99	2	31.28	30.60	3	11,960	0.03%
2018/05/17	9	31.19	4	31.04	30.85	5	11,992	0.04%
2018/05/16	6	31.85	2	32.13	31.50	4	12,003	0.03%
2018/05/15	2	32.00	2	32.30	31.90	0	12,099	0.00%
2018/05/14	3	31.97	6	32.17	31.75	-3	12,428	-0.02%
2018/05/11	10	31.55	2	31.45	31.50	8	12,508	0.06%
2018/05/10	58	32.43	1	31.90	32.20	57	12,735	0.45%
2018/05/09	3	31.68	6	31.19	31.40	-3	13,108	-0.02%
2018/05/08	14	31.78	3	31.60	31.55	11	14,501	0.08%
2018/05/07	3	31.60	1	33.40	31.20	2	14,808	0.01%
2018/05/04	3	33.48	1	33.60	33.10	2	14,713	0.01%
2018/05/03	2	33.18	3	33.17	33.10	-1	14,648	-0.01%
2018/05/02	6	33.08	1	33.25	33.00	5	14,712	0.03%
2018/04/30	5	32.87	4	32.45	33.05	1	14,683	0.01%
2018/04/27	5	32.25	4	32.63	32.30	1	14,913	0.01%
2018/04/26	31	34.39	7	34.01	32.00	24	15,227	0.16%
2018/04/25	4	34.48	2	34.78	34.50	2	15,131	0.01%
2018/04/24	6	33.33	17	32.79	34.00	-11	15,052	-0.07%
2018/04/23	5	34.51	3	34.72	33.60	2	14,844	0.01%
2018/04/20	10	35.16	4	34.75	34.65	6	14,749	0.04%
2018/04/19	14	35.13	9	35.43	35.00	5	14,655	0.03%
2018/04/18	14	35.50	6	35.32	34.70	8	14,658	0.05%
2018/04/17	6	36.11	1	35.75	35.50	5	14,648	0.03%
2018/04/16	8	37.28	8	37.25	37.60	0	14,689	0.00%
2018/04/13	6	35.96	2	35.95	36.30	4	14,611	0.03%
2018/04/12	10	36.36	4	36.50	36.20	6	14,567	0.04%
2018/04/11	17	37.61	54	37.56	35.30	-37	14,156	-0.26%
2018/04/10	12	38.62	13	38.30	38.20	-1	13,821	-0.01%
2018/04/09	25	41.83	1	41.20	40.50	24	13,502	0.18%
2018/04/03	6	47.18	2	47.58	45.00	4	13,180	0.03%
2018/04/02	4	49.41	2	49.50	48.95	2	12,886	0.02%
2018/03/31	9	50.99	10	50.26	49.80	-1	12,835	-0.01%
2018/03/30	5	48.54	15	50.17	50.00	-10	12,756	-0.08%
2018/03/29	1	49.20	1	49.05	48.25	0	12,456	0.00%
2018/03/28	3	49.03	2	49.00	48.90	1	12,459	0.01%
2018/03/27	14	49.66	17.1	49.70	49.85	-3.1	12,570	-0.02%
2018/03/26	2	48.35	8	48.36	48.40	-6	12,396	-0.05%
2018/03/23	7	47.06	1	47.00	47.00	6	12,330	0.05%
2018/03/22	0	0.00	2	48.55	48.55	-2	12,284	-0.02%
2018/03/21	14	48.55	7	48.55	48.50	7	12,226	0.06%
2018/03/20	3	47.15	4	47.25	47.60	-1	12,144	-0.01%
2018/03/19	1	47.10	0	0.00	46.90	1	12,264	0.01%
2018/03/16	3	46.70	5	46.21	47.10	-2	12,420	-0.02%
2018/03/15	1	44.90	1	45.30	45.25	0	12,521	0.00%
2018/03/14	0	0.00	2	45.30	45.15	-2	12,655	-0.02%
2018/03/13	0	0.00	16	45.87	46.00	-16	12,882	-0.12%
2018/03/12	5	46.62	0	0.00	45.60	5	13,218	0.04%
2018/03/09	0	0.00	7	45.67	45.95	-7	13,279	-0.05%
2018/03/08	5	45.30	6	44.92	44.60	-1	13,215	-0.01%
2018/03/07	1	44.55	0	0.00	44.15	1	13,213	0.01%
2018/03/06	14	44.42	4	44.68	45.50	10	13,345	0.07%
2018/03/05	3	44.65	9	44.51	44.30	-6	13,349	-0.04%
2018/03/02	13	44.36	9	44.51	44.55	4	13,462	0.03%
2018/03/01	3	46.42	12	46.63	46.10	-9	13,309	-0.07%
2018/02/27	3	47.75	1	48.20	47.25	2	13,353	0.01%
2018/02/26	2	47.90	3	47.87	47.60	-1	13,472	-0.01%
2018/02/23	16	48.05	11	48.30	47.80	5	13,931	0.04%
2018/02/22	12	48.43	8	48.61	48.10	4	14,128	0.03%
2018/02/21	3	47.80	16	49.88	50.50	-13	14,260	-0.09%
2018/02/12	2	46.90	0	0.00	46.15	2	14,596	0.01%
2018/02/09	0	0.00	1	46.60	46.50	-1	15,312	-0.01%
2018/02/08	18	47.51	9	47.56	47.50	9	16,522	0.05%
2018/02/07	6	49.21	7	48.81	49.00	-1	17,249	-0.01%
2018/02/06	5	46.08	14	46.55	46.50	-9	17,155	-0.05%
2018/02/05	14	47.61	7	48.26	48.50	7	16,883	0.04%
2018/02/02	27	50.30	1	49.95	49.70	26	16,783	0.15%
2018/02/01	29	52.92	8	53.39	51.40	21	16,594	0.13%
2018/01/31	19	55.31	64	56.35	53.10	-45	16,249	-0.28%
2018/01/30	20	54.01	16	53.04	53.10	4	14,707	0.03%
2018/01/29	0	0.00	2	52.00	51.50	-2	14,188	-0.01%
2018/01/26	1	49.55	0	0.00	49.85	1	14,070	0.01%
2018/01/25	6	49.75	1	51.30	49.50	5	14,094	0.04%
2018/01/24	0	0.00	2	50.75	51.20	-2	14,062	-0.01%
2018/01/23	10	51.81	22	52.91	50.30	-12	14,143	-0.08%
2018/01/22	18	52.14	8	51.31	53.40	10	13,899	0.07%
2018/01/19	1	48.45	14	48.30	48.80	-13	13,640	-0.10%
2018/01/18	3	48.20	0	0.00	47.35	3	13,612	0.02%
2018/01/17	0	0.00	1	49.10	48.30	-1	13,689	-0.01%
2018/01/16	0	0.00	5	48.20	48.15	-5	13,914	-0.04%
2018/01/15	1	48.80	0	0.00	48.60	1	13,971	0.01%
2018/01/12	2	50.45	2	50.85	49.95	0	13,983	0.00%
2018/01/11	9	49.64	5	50.16	49.45	4	13,887	0.03%
2018/01/10	5	48.90	5	48.32	49.40	0	13,737	0.00%
2018/01/09	5	46.75	1	46.50	46.90	4	13,549	0.03%
2018/01/08	7	46.66	3	47.35	47.50	4	13,458	0.03%
2018/01/05	19	46.19	23	45.96	46.30	-4	13,568	-0.03%
2018/01/04	12	45.53	1	45.90	45.80	11	13,668	0.08%
2018/01/03	1	46.20	2	46.25	46.35	-1	13,721	-0.01%
2018/01/02	6	45.73	1	45.75	45.55	5	13,633	0.04%