元太 (8069)-元大-羅東券商分點個股進出

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－元大-羅東券商分點個股進出

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-羅東券商分點個股進出
元大-羅東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	7	284.43	5	286.50	285.50	2	5,482	0.04%
2024/11/20	3	286.52	4	288.13	288.00	-1	5,665	-0.02%
2024/11/19	0.1	291.25	0	0.00	291.50	0.1	5,648	0.00%
2024/11/18	1	290.99	1	288.00	285.50	0	5,680	0.00%
2024/11/15	1	280.82	0	289.00	290.00	1	5,711	0.02%
2024/11/14	7.1	277.48	4	280.00	275.00	3.1	5,802	0.05%
2024/11/13	1.1	288.64	1	287.00	287.00	0.1	5,784	0.00%
2024/11/12	12	292.79	1	290.00	290.00	11	5,942	0.19%
2024/11/11	0	0.00	1	297.00	300.00	-1	5,889	-0.02%
2024/11/08	0.5	294.94	0.1	299.00	294.00	0.4	5,903	0.01%
2024/11/07	3.2	291.06	2	297.50	300.00	1.2	5,957	0.02%
2024/11/06	0	0.00	0	305.00	305.00	0	5,820	0.00%
2024/11/05	1	303.46	0.3	301.51	302.50	0.7	5,910	0.01%
2024/11/04	0	304.00	1	306.38	304.00	-1	6,010	-0.02%
2024/11/01	6.4	290.01	3	291.83	292.00	3.4	6,037	0.06%
2024/10/30	0	0.00	0	305.00	306.00	0	6,061	0.00%
2024/10/29	0	297.22	0	0.00	302.00	0	6,081	0.00%
2024/10/28	0	299.17	1	300.00	298.00	-1	6,089	-0.02%
2024/10/25	2	302.49	1	302.00	300.00	1	6,168	0.02%
2024/10/24	11.1	309.15	2	304.50	303.00	9.1	6,217	0.15%
2024/10/23	5	314.50	11	316.91	314.00	-6	6,310	-0.10%
2024/10/22	3	306.00	8	308.06	313.00	-5	6,260	-0.08%
2024/10/21	18.3	313.12	3.1	318.58	306.00	15.2	6,312	0.24%
2024/10/18	5.1	309.28	19	316.24	319.00	-14	6,239	-0.22%
2024/10/17	0	0.00	1	312.99	313.00	-1	6,180	-0.02%
2024/10/16	4	305.13	1	306.00	305.00	3	6,075	0.05%
2024/10/15	3.2	305.19	0	0.00	306.00	3.2	6,051	0.05%
2024/10/14	1	303.99	0	0.00	304.00	1	6,036	0.02%
2024/10/11	0	307.00	5	306.01	309.00	-5	6,045	-0.08%
2024/10/09	5.2	301.98	0	0.00	300.50	5.2	6,110	0.09%
2024/10/08	14	302.18	5.1	304.99	303.50	8.9	6,122	0.15%
2024/10/07	1	306.50	1.1	308.94	303.50	-0.1	6,103	0.00%
2024/10/01	0.1	293.00	0	0.00	298.00	0.1	6,110	0.00%
2024/09/30	1	290.03	0	0.00	293.00	1	6,156	0.02%
2024/09/27	1.2	302.60	0	0.00	295.00	1.2	6,228	0.02%
2024/09/26	3	308.81	3.1	305.72	305.00	-0.1	6,392	0.00%
2024/09/25	12.1	315.42	1	314.00	310.50	11.1	6,401	0.17%
2024/09/24	1	316.50	1	315.17	316.00	0	6,458	0.00%
2024/09/23	2.1	309.09	1	307.50	311.00	1.1	6,463	0.02%
2024/09/20	0	0.00	2	304.25	311.00	-2	6,439	-0.03%
2024/09/19	0	298.00	0	0.00	300.00	0	6,402	0.00%
2024/09/18	2	301.00	11	299.27	297.50	-9	6,410	-0.14%
2024/09/16	0	0.00	5	291.80	294.00	-5	6,427	-0.08%
2024/09/13	2.1	289.03	0	0.00	291.00	2.1	6,435	0.03%
2024/09/12	1	291.00	0	288.50	288.00	1	6,436	0.02%
2024/09/11	1	284.00	0	0.00	286.50	1	6,474	0.02%
2024/09/10	3.3	286.89	0	0.00	281.50	3.3	6,486	0.05%
2024/09/06	0	289.00	0	0.00	287.50	0	6,622	0.00%
2024/09/05	5	283.00	0	0.00	284.00	5	6,790	0.07%
2024/09/02	10.1	298.02	0.1	299.46	300.00	9.9	6,877	0.14%
2024/08/30	0.2	306.00	0	0.00	305.00	0.2	6,854	0.00%
2024/08/28	10	296.00	2	295.56	303.00	8	6,670	0.12%
2024/08/26	10	298.00	0.1	301.00	296.00	9.9	6,733	0.15%
2024/08/23	1	301.50	1	301.00	302.00	0	6,789	0.00%
2024/08/22	1.1	294.56	21	299.73	298.50	-19.9	6,702	-0.30%
2024/08/21	0	282.50	0	0.00	284.00	0	6,528	0.00%
2024/08/20	0	0.00	1	285.50	281.50	-1	6,546	-0.02%
2024/08/19	11	279.95	1	279.50	281.50	10	6,650	0.15%
2024/08/16	0	0.00	6	285.50	286.50	-6	6,658	-0.09%
2024/08/15	1	284.50	2	287.25	286.00	-1	6,466	-0.02%
2024/08/14	1.1	292.90	11	287.63	284.00	-10	6,366	-0.16%
2024/08/13	1	284.50	1.3	283.08	281.50	-0.3	6,210	0.00%
2024/08/09	0	0.00	1.4	281.43	283.00	-1.4	6,217	-0.02%
2024/08/08	0	0.00	0.4	262.46	261.50	-0.4	6,152	-0.01%
2024/08/07	0.4	258.00	1	245.00	260.00	-0.6	6,272	-0.01%
2024/08/06	1.2	239.67	1	239.50	239.50	0.2	6,173	0.00%
2024/08/05	1.1	248.89	0	242.59	241.50	1	6,096	0.02%
2024/08/02	11	267.05	11	274.68	268.00	0	6,103	0.00%
2024/07/31	0	0.00	1	271.00	269.50	-1	6,009	-0.02%
2024/07/30	1	257.00	1	264.69	268.00	0	5,998	0.00%
2024/07/29	0	0.00	1	270.00	266.50	-1	6,010	-0.02%
2024/07/26	3.1	264.91	1	265.00	263.00	2.1	6,029	0.04%
2024/07/23	1.1	247.45	0	0.00	254.50	1.1	5,982	0.02%
2024/07/22	0	0.00	0.1	257.93	245.00	-0.1	6,140	0.00%
2024/07/18	10.1	265.00	0	0.00	264.50	10.1	6,262	0.16%
2024/07/16	0	0.00	0	270.50	272.00	0	6,344	0.00%
2024/07/15	0.1	266.50	0	0.00	268.00	0.1	6,436	0.00%
2024/07/12	5.1	270.05	0	0.00	270.50	5.1	6,538	0.08%
2024/07/11	0.1	280.50	1	279.50	279.00	-1	6,626	-0.01%
2024/07/10	0	267.50	0	0.00	266.50	0	6,577	0.00%
2024/07/09	9.1	262.02	1	264.00	270.00	8.1	6,593	0.12%
2024/07/08	1	266.88	0.2	263.83	263.00	0.9	6,611	0.01%
2024/07/05	0.3	269.05	1	279.00	271.00	-0.7	6,577	-0.01%
2024/07/04	0	274.00	0	0.00	275.00	0	6,591	0.00%
2024/07/03	1.2	266.80	0	0.00	275.00	1.2	6,561	0.02%
2024/07/02	1.1	261.10	4.3	261.60	261.50	-3.3	6,428	-0.05%
2024/07/01	0	0.00	0	251.00	249.50	0	6,268	0.00%
2024/06/28	5	251.00	5.1	254.60	252.00	-0.1	6,249	0.00%
2024/06/27	0	0.00	2.5	251.14	250.50	-2.5	6,154	-0.04%
2024/06/26	1	233.50	1.4	238.16	239.50	-0.4	6,084	-0.01%
2024/06/25	1.1	232.55	3.8	236.22	234.00	-2.7	6,096	-0.04%
2024/06/24	3	236.83	14.4	234.35	234.00	-11.4	6,085	-0.19%
2024/06/21	1.1	240.24	2	242.25	239.50	-0.9	6,114	-0.01%
2024/06/19	1.1	238.59	1	240.00	238.50	0.1	6,185	0.00%
2024/06/18	3	238.50	2.6	239.07	239.00	0.4	6,195	0.01%
2024/06/17	1	243.57	2	247.25	246.00	-1	6,151	-0.02%
2024/06/14	1.4	245.21	0	0.00	250.00	1.4	6,152	0.02%
2024/06/13	3.2	248.91	0.2	245.00	246.50	3	6,150	0.05%
2024/06/12	0.6	242.51	5	242.70	243.00	-4.4	6,061	-0.07%
2024/06/11	1	231.00	0.2	231.00	232.50	0.9	5,905	0.01%
2024/06/07	1.1	214.55	1	216.50	215.00	0.1	5,799	0.00%
2024/06/06	1.1	216.21	4	216.63	215.00	-3	5,861	-0.05%
2024/06/05	4	216.38	2	217.24	215.50	2	5,941	0.03%
2024/06/04	1	218.50	1	218.50	218.50	0	6,259	0.00%
2024/06/03	1	220.00	2	221.50	221.50	-1	6,340	-0.02%
2024/05/31	1	223.50	0	0.00	219.50	1	6,432	0.02%
2024/05/30	1	224.00	1	223.50	220.00	0	6,424	0.00%
2024/05/29	11	229.36	1	234.50	227.00	10	6,488	0.15%
2024/05/28	1	228.50	7.2	227.69	229.50	-6.2	6,558	-0.09%
2024/05/27	1.2	227.83	0	225.50	226.00	1.2	6,830	0.02%
2024/05/23	1.1	220.98	2.4	224.38	225.50	-1.4	6,933	-0.02%
2024/05/22	1	217.50	1.2	216.31	216.50	-0.2	6,831	0.00%
2024/05/21	0	0.00	7	210.86	210.50	-7	6,826	-0.10%
2024/05/20	1	209.00	1	213.00	212.50	0	6,921	0.00%
2024/05/17	0.2	211.50	0	0.00	209.00	0.2	6,992	0.00%
2024/05/16	2.2	214.20	2.2	211.68	210.50	0	7,020	0.00%
2024/05/15	0	217.50	0	0.00	217.00	0	7,038	0.00%
2024/05/14	3	215.16	2	214.25	214.00	1	7,213	0.01%
2024/05/13	0	0.00	3	216.33	219.00	-3	7,201	-0.04%
2024/05/10	1	208.00	1	210.50	210.50	0	7,130	0.00%
2024/05/09	2	212.50	2	210.50	208.00	0	7,297	0.00%
2024/05/08	3	213.50	1	210.00	209.50	2	7,447	0.03%
2024/05/07	2	214.53	1	216.50	217.00	1	7,477	0.01%
2024/05/02	0	0.00	1	216.50	216.00	-1	8,247	-0.01%
2024/04/30	2.1	210.11	1	216.50	210.00	1.1	8,213	0.01%
2024/04/29	5.2	225.02	4	221.26	220.50	1.1	8,180	0.01%
2024/04/26	0	228.50	2.3	228.89	227.50	-2.3	8,103	-0.03%
2024/04/25	3.1	212.54	2	217.50	216.50	1.1	8,015	0.01%
2024/04/23	1.2	207.52	1	208.02	208.00	0.2	7,910	0.00%
2024/04/22	7	211.56	1	207.00	207.00	6	7,885	0.08%
2024/04/19	3	219.48	0	0.00	215.00	3	7,795	0.04%
2024/04/18	1.4	225.72	5	226.10	225.50	-3.6	7,695	-0.05%
2024/04/17	3.2	230.65	0	0.00	229.00	3.2	7,574	0.04%
2024/04/16	0.2	237.67	1	238.00	237.00	-0.9	7,500	-0.01%
2024/04/15	4	242.88	0	0.00	241.00	4	7,467	0.05%
2024/04/12	1.1	244.23	2	242.75	245.00	-0.9	7,483	-0.01%
2024/04/08	1	226.00	3	231.67	232.00	-2	7,348	-0.03%
2024/04/03	0	225.00	0	0.00	227.00	0	7,334	0.00%
2024/04/02	1	228.50	0	0.00	230.00	1	7,325	0.01%
2024/03/29	0	0.00	1	229.00	229.00	-1	7,556	-0.01%
2024/03/27	0	0.00	5	228.00	228.00	-5	7,924	-0.06%
2024/03/26	1.1	231.41	0	0.00	229.50	1.1	7,926	0.01%
2024/03/25	1	231.50	2	236.50	237.00	-1	7,892	-0.01%
2024/03/21	1	236.50	0	0.00	236.50	1	7,785	0.01%
2024/03/20	1	238.50	2	239.25	238.50	-1	7,913	-0.01%
2024/03/19	0	240.78	0	0.00	239.50	0	7,963	0.00%
2024/03/18	1	244.00	0	0.00	244.50	1	7,934	0.01%
2024/03/15	5	237.50	1	238.00	234.00	4	7,914	0.05%
2024/03/14	0	0.00	3	233.33	235.50	-3	7,900	-0.04%
2024/03/13	2	232.00	4	232.00	230.50	-2	7,846	-0.03%
2024/03/12	6	237.83	5	235.00	236.00	1	7,793	0.01%
2024/03/11	1	227.50	1	229.50	229.50	0	7,722	0.00%
2024/03/08	13.2	229.53	6	232.08	222.50	7.2	7,635	0.09%
2024/03/07	2.1	238.81	1.5	238.84	240.00	0.5	7,314	0.01%
2024/03/06	1.1	245.67	0.1	241.00	241.00	1	7,264	0.01%
2024/03/05	2	241.40	0	0.00	241.00	2	7,259	0.03%
2024/03/04	2	249.50	3	250.67	246.50	-1	7,191	-0.01%
2024/03/01	3.1	249.18	2.2	251.45	253.00	0.9	7,109	0.01%
2024/02/29	2	242.00	3	242.33	246.00	-1	6,948	-0.01%
2024/02/27	0	0.00	2	225.49	230.00	-2	6,664	-0.03%
2024/02/26	1	224.43	0	0.00	223.50	1	6,590	0.02%
2024/02/23	0	0.00	4.1	233.03	231.50	-4.1	6,505	-0.06%
2024/02/22	1	231.50	0	0.00	233.00	1	6,498	0.02%
2024/02/21	2	232.50	1	231.00	232.00	1	6,489	0.02%
2024/02/19	2	224.75	1.1	221.54	223.00	0.9	6,536	0.01%
2024/02/16	2	228.75	1	230.50	226.00	1	6,577	0.02%
2024/02/15	0	227.00	4	228.88	229.00	-4	6,481	-0.06%
2024/02/05	1	212.50	1	212.50	217.00	0	6,278	0.00%
2024/02/02	1	215.50	0	0.00	214.00	1	6,223	0.02%
2024/02/01	3	214.33	5	214.50	213.50	-2	6,168	-0.03%
2024/01/31	11	214.86	7	209.14	208.00	4	6,050	0.07%
2024/01/29	4	214.75	0	0.00	216.00	4	5,987	0.07%
2024/01/26	8	213.13	11	215.77	217.00	-3	5,799	-0.05%
2024/01/25	0	0.00	9.2	199.05	200.50	-9.2	5,280	-0.17%
2024/01/24	2	196.75	2	194.00	193.50	0	5,127	0.00%
2024/01/23	0	0.00	4	193.50	195.50	-4	5,071	-0.08%
2024/01/19	0	0.00	1	188.00	187.00	-1	4,987	-0.02%
2024/01/17	3	182.17	1	182.50	182.50	2	4,926	0.04%
2024/01/16	1	185.00	2	185.00	186.00	-1	4,946	-0.02%
2024/01/15	2	186.50	1	187.00	187.00	1	5,088	0.02%
2024/01/12	0	0.00	0	189.00	187.50	0	5,205	0.00%
2024/01/10	4.2	185.24	5	186.60	187.00	-0.9	5,293	-0.02%
2024/01/09	4	191.38	4	192.00	190.00	0	5,268	0.00%
2024/01/05	0	0.00	0.1	190.00	189.50	-0.1	5,249	0.00%
2024/01/04	0.1	190.00	1	188.00	188.00	-0.9	5,308	-0.02%
2024/01/03	3.1	192.14	3.3	189.80	189.50	-0.2	5,427	0.00%
2024/01/02	1	196.50	2	196.75	195.00	-1	5,495	-0.02%
2023/12/29	2.1	199.84	0.1	198.00	197.00	2	5,531	0.04%
2023/12/28	2	200.75	2	201.50	201.50	0	5,510	0.00%
2023/12/27	2.2	201.45	6.3	200.52	203.00	-4.1	5,510	-0.07%
2023/12/26	3	195.99	2	193.50	193.50	1	5,340	0.02%
2023/12/25	2	199.00	6.2	198.18	197.00	-4.2	5,297	-0.08%
2023/12/22	7	196.36	13.7	191.16	197.00	-6.7	5,205	-0.13%
2023/12/21	0.3	181.42	3	181.00	182.00	-2.7	4,892	-0.06%
2023/12/20	0	0.00	1	180.50	181.00	-1	4,888	-0.02%
2023/12/19	3.1	177.84	0	0.00	177.00	3.1	4,911	0.06%
2023/12/18	3	178.50	0	0.00	178.50	3	4,963	0.06%
2023/12/15	0.2	181.50	1	182.00	180.00	-0.8	5,028	-0.02%
2023/12/14	0	180.00	2	179.50	181.00	-2	4,950	-0.04%
2023/12/13	0	0.00	1	176.50	176.50	-1	4,892	-0.02%
2023/12/12	2.1	176.24	2	175.00	174.50	0.1	4,944	0.00%
2023/12/11	4	176.50	1	176.00	176.00	3	4,983	0.06%
2023/12/07	0	178.00	0	0.00	180.50	0	5,225	0.00%
2023/12/06	1.1	179.00	2	179.25	178.00	-0.9	5,273	-0.02%
2023/12/05	2.3	179.35	1	181.50	179.00	1.3	5,321	0.02%
2023/12/04	0.1	181.50	0	0.00	181.00	0.1	5,328	0.00%
2023/12/01	0	0.00	2	180.00	180.50	-2	5,345	-0.04%
2023/11/30	2	181.00	0	0.00	183.00	2	5,332	0.04%
2023/11/29	0	0.00	1	178.00	178.50	-1	5,283	-0.02%
2023/11/28	1	173.50	1	175.50	175.50	0	5,343	0.00%
2023/11/27	1	175.00	1	173.50	173.50	0	5,373	0.00%
2023/11/24	0.5	177.50	0	0.00	175.50	0.5	5,422	0.01%
2023/11/22	2	175.26	2	177.50	177.50	0	5,418	0.00%
2023/11/21	2	176.00	1	178.50	176.00	1	5,460	0.02%
2023/11/20	1.1	177.64	0	0.00	177.50	1.1	5,505	0.02%
2023/11/17	0	0.00	0.2	179.50	181.00	-0.2	5,543	0.00%
2023/11/16	0	0.00	1	176.00	180.50	-1	5,583	-0.02%
2023/11/14	10	175.50	0	0.00	175.00	10	5,551	0.18%
2023/11/13	5	174.50	0	0.00	174.50	5	6,164	0.08%
2023/11/09	0	0.00	3	171.50	172.50	-3	6,645	-0.05%
2023/11/08	1	169.50	1	172.00	171.00	0	6,735	0.00%
2023/11/07	2.1	169.84	0	0.00	168.50	2.1	6,755	0.03%
2023/11/06	5	176.20	6	175.00	173.00	-1	6,738	-0.01%
2023/11/03	1	172.50	3	173.50	173.50	-2	6,673	-0.03%
2023/11/02	1	172.00	0	0.00	172.00	1	6,707	0.01%
2023/10/30	1	169.00	1	169.00	169.00	0	7,005	0.00%
2023/10/27	1	170.00	6	169.00	169.50	-5	7,071	-0.07%
2023/10/26	2	168.00	4	169.50	167.00	-2	7,216	-0.03%
2023/10/25	10	171.30	0	0.00	173.00	10	7,299	0.14%
2023/10/24	1	167.00	1	167.00	170.00	0	7,342	0.00%
2023/10/23	3.2	169.28	2	168.25	168.00	1.2	7,307	0.02%
2023/10/20	2.4	174.64	2	173.25	173.00	0.4	7,205	0.00%
2023/10/19	2	178.25	2	179.50	178.50	0	7,130	0.00%
2023/10/17	1	180.00	0	0.00	178.50	1	7,183	0.01%
2023/10/16	1.3	181.00	1	179.00	179.00	0.3	7,225	0.00%
2023/10/13	2	183.50	2	184.25	183.50	0	7,266	0.00%
2023/10/12	5	185.00	6	183.08	185.00	-1	7,245	-0.01%
2023/10/11	1	178.50	1.3	181.20	181.00	-0.3	7,233	0.00%
2023/10/06	3	183.17	1	185.00	182.00	2	7,202	0.03%
2023/10/05	1	182.50	1	183.50	182.50	0	7,158	0.00%
2023/10/02	1	181.00	2	181.25	181.50	-1	7,202	-0.01%
2023/09/28	3	179.33	2	179.50	179.50	1	7,258	0.01%
2023/09/27	2	178.50	2	179.00	178.50	0	7,294	0.00%
2023/09/26	1	180.45	1	178.50	177.50	0	7,325	0.00%
2023/09/25	2	180.00	16	182.63	182.00	-14	7,373	-0.19%
2023/09/22	1.6	176.67	1	179.00	179.50	0.6	7,489	0.01%
2023/09/21	4	180.75	3.1	179.52	178.00	0.9	7,579	0.01%
2023/09/20	1	180.00	0	0.00	180.00	1	7,664	0.01%
2023/09/19	2	183.00	3	183.33	181.00	-1	7,767	-0.01%
2023/09/18	1.1	178.52	0	0.00	178.50	1.1	8,282	0.01%
2023/09/15	4.1	181.38	3	180.00	180.00	1.1	8,323	0.01%
2023/09/14	1	181.50	1	182.50	182.50	0	8,376	0.00%
2023/09/13	5	174.80	5	175.80	174.00	0	8,346	0.00%
2023/09/12	14.3	174.84	2	172.00	172.00	12.3	8,365	0.15%
2023/09/08	2.1	181.21	2	179.00	179.50	0.1	8,389	0.00%
2023/09/07	1	185.49	1	187.00	183.50	0	8,546	0.00%
2023/09/06	0	187.50	0	0.00	186.50	0	8,648	0.00%
2023/09/05	2	184.00	2	185.75	185.00	0	8,865	0.00%
2023/09/04	3	185.00	3	184.00	184.00	0	8,982	0.00%
2023/09/01	2.2	187.82	5	185.40	188.00	-2.8	9,011	-0.03%
2023/08/31	1	181.50	1	182.50	182.50	0	9,077	0.00%
2023/08/30	4.2	183.38	3	182.50	182.50	1.2	9,211	0.01%
2023/08/29	4	181.76	6	183.75	184.50	-2	9,456	-0.02%
2023/08/28	1.2	180.75	1	181.50	181.50	0.2	9,482	0.00%
2023/08/25	4	181.51	4	183.00	181.00	0	9,562	0.00%
2023/08/24	6	185.25	3	185.33	185.00	3	9,619	0.03%
2023/08/23	1.2	180.44	2	180.00	180.00	-0.8	9,749	-0.01%
2023/08/22	1	180.50	1	182.00	181.00	0	9,975	0.00%
2023/08/21	2	180.50	2	181.75	179.50	0	9,991	0.00%
2023/08/18	13	180.96	11	181.91	181.00	2	10,044	0.02%
2023/08/17	28.6	180.81	15	179.57	183.50	13.6	9,996	0.14%
2023/08/16	14.2	193.50	6	191.50	191.00	8.2	9,513	0.09%
2023/08/15	5	201.70	2.1	204.37	202.50	3	9,446	0.03%
2023/08/14	3.1	202.64	2.2	201.07	201.00	0.9	9,624	0.01%
2023/08/11	2	206.51	1.2	204.35	204.50	0.8	9,901	0.01%
2023/08/10	2	209.50	1	209.00	208.50	1	10,024	0.01%
2023/08/09	1	224.96	1	218.50	218.00	0	9,974	0.00%
2023/08/08	4	226.75	3	226.33	225.50	1	10,000	0.01%
2023/08/07	1	227.50	2.1	226.74	228.00	-1.1	9,996	-0.01%
2023/08/04	3	217.33	1	217.50	217.50	2	9,939	0.02%
2023/08/02	1	227.50	2	223.75	220.50	-1	9,958	-0.01%
2023/08/01	4	223.75	2	222.50	222.50	2	10,227	0.02%
2023/07/28	0	0.00	1	221.00	221.50	-1	10,400	-0.01%
2023/07/27	2.1	208.19	3.1	211.29	213.00	-1	10,711	-0.01%
2023/07/26	1	208.01	1	208.50	208.50	0	11,395	0.00%
2023/07/25	1.4	208.79	1	208.00	208.00	0.4	11,620	0.00%
2023/07/24	1	211.00	2.1	208.50	208.50	-1.1	11,671	-0.01%
2023/07/21	0.1	213.50	100	214.00	215.00	-99.9	11,738	-0.85%
2023/07/20	2.6	216.73	1	213.00	213.00	1.6	11,800	0.01%
2023/07/18	5	220.80	3	222.33	222.00	2	12,083	0.02%
2023/07/17	1	218.00	51	219.97	218.50	-50	12,170	-0.41%
2023/07/14	1	219.00	1.1	220.50	220.50	-0.1	12,292	0.00%
2023/07/13	2	224.75	2	223.25	221.00	0	12,382	0.00%
2023/07/12	4	221.13	4	221.50	221.50	0	12,447	0.00%
2023/07/11	1.3	214.08	2.5	218.34	222.00	-1.3	12,582	-0.01%
2023/07/10	3	212.00	3	212.00	212.00	0	12,593	0.00%
2023/07/07	6.1	212.61	7.5	214.07	212.50	-1.4	12,723	-0.01%
2023/07/06	4.2	218.57	4.3	218.24	216.50	-0.1	12,802	0.00%
2023/07/05	1	226.00	1.5	223.89	223.50	-0.5	13,110	0.00%
2023/07/03	1.2	226.83	1.3	225.09	224.50	-0.1	13,818	0.00%
2023/06/30	6	221.75	6	225.00	225.00	0	13,825	0.00%
2023/06/29	2	219.00	3.2	219.03	220.50	-1.2	13,824	-0.01%
2023/06/28	2.2	213.95	2.1	213.21	215.00	0.1	13,779	0.00%
2023/06/27	1.1	213.56	2	211.75	211.50	-0.9	13,714	-0.01%
2023/06/26	7	205.86	3.1	208.97	207.50	3.9	13,656	0.03%
2023/06/21	0	223.50	0	0.00	222.00	0	13,254	0.00%
2023/06/20	2	224.74	1.2	226.67	227.00	0.8	13,325	0.01%
2023/06/19	1.1	228.97	1.1	229.47	227.50	0	13,442	0.00%
2023/06/16	0.2	229.95	1	233.50	228.50	-0.8	13,454	-0.01%
2023/06/15	0.2	232.85	5	231.33	231.00	-4.8	13,434	-0.04%
2023/06/14	1	236.94	1.4	235.29	235.00	-0.4	13,455	0.00%
2023/06/13	1.1	239.44	2.8	238.68	241.00	-1.7	13,480	-0.01%
2023/06/12	0.1	228.81	1	227.50	226.50	-0.9	13,457	-0.01%
2023/06/09	1.8	226.80	4	226.00	227.00	-2.3	13,641	-0.02%
2023/06/08	2.3	221.60	3	217.67	216.00	-0.7	13,800	-0.01%
2023/06/07	2.4	224.17	4	225.75	226.50	-1.6	14,437	-0.01%
2023/06/06	0.1	223.91	1	224.00	224.50	-0.9	14,667	-0.01%
2023/06/05	2.4	221.50	4.1	220.98	222.50	-1.7	14,787	-0.01%
2023/06/02	2	216.25	6	218.42	218.00	-4	14,948	-0.03%
2023/06/01	0.3	208.00	1	206.01	209.00	-0.7	15,102	0.00%
2023/05/31	0	207.00	3	208.17	207.00	-3	15,223	-0.02%
2023/05/30	1.1	205.68	2	207.25	205.50	-0.9	15,284	-0.01%
2023/05/29	2	209.25	0	0.00	205.00	2	15,377	0.01%
2023/05/26	5.9	206.37	9.1	208.34	211.00	-3.2	15,672	-0.02%
2023/05/25	3.1	200.58	3	201.83	204.00	0.1	15,576	0.00%
2023/05/24	2	203.25	3	202.67	203.50	-1	15,794	-0.01%
2023/05/23	1.2	198.83	2.8	200.35	200.50	-1.6	15,994	-0.01%
2023/05/22	2.1	197.51	51	198.94	196.00	-48.9	16,029	-0.31%
2023/05/19	2.5	196.24	2	198.50	198.00	0.5	16,148	0.00%
2023/05/18	5.1	200.90	1	198.50	198.50	4.1	16,664	0.02%
2023/05/17	0.2	203.50	3	204.83	204.00	-2.9	16,424	-0.02%
2023/05/16	0.1	198.50	5.2	195.44	198.00	-5.2	16,328	-0.03%
2023/05/15	0	0.00	0.2	191.00	191.00	-0.2	16,291	0.00%
2023/05/12	0	0.00	1	192.00	193.00	-1	16,487	-0.01%
2023/05/11	1	189.50	1.5	189.33	189.00	-0.5	16,727	0.00%
2023/05/10	4	190.76	1	192.00	191.00	3	16,947	0.02%
2023/05/09	1	191.51	1	194.50	192.00	0	17,073	0.00%
2023/05/08	6.9	194.09	4.5	192.99	192.50	2.4	17,251	0.01%
2023/05/05	1	198.00	0	0.00	198.00	1	17,369	0.01%
2023/05/04	1.1	197.51	0	0.00	196.50	1.1	18,012	0.01%
2023/05/03	8	200.88	8	199.25	197.00	0	18,098	0.00%
2023/05/02	3.2	190.72	15.1	193.35	197.50	-11.9	17,881	-0.07%
2023/04/28	0	0.00	23.3	190.50	190.50	-23.3	17,603	-0.13%
2023/04/27	5	174.70	2.1	175.26	173.50	2.9	17,597	0.02%
2023/04/26	1	173.99	4	173.88	175.50	-3	17,774	-0.02%
2023/04/25	1	170.50	3	174.67	170.00	-2	17,824	-0.01%
2023/04/24	2.1	173.06	5.1	176.60	173.50	-3	17,950	-0.02%
2023/04/21	0	0.00	1	173.00	172.00	-1	17,974	-0.01%
2023/04/20	7.1	167.95	4	167.00	167.00	3.1	18,203	0.02%
2023/04/19	2	170.75	0.2	171.50	171.00	1.8	18,613	0.01%
2023/04/18	4.1	171.25	0.1	174.00	171.50	4	18,811	0.02%
2023/04/17	4.1	172.26	5.2	172.06	172.00	-1.1	19,005	-0.01%
2023/04/14	1.1	174.85	0	0.00	173.50	1.1	19,254	0.01%
2023/04/13	5	175.30	1	176.00	173.50	4	19,349	0.02%
2023/04/12	5.3	174.98	1	175.00	175.00	4.3	19,500	0.02%
2023/04/11	2.1	178.52	3.1	179.48	178.50	-1	19,579	-0.01%
2023/04/10	5.1	178.57	12	178.29	178.00	-6.9	19,623	-0.04%
2023/04/07	7.1	170.06	4.1	171.73	172.00	3.1	19,333	0.02%
2023/04/06	20.4	175.52	8	171.50	171.00	12.4	19,087	0.07%
2023/03/31	1	184.50	0	0.00	184.50	1	18,757	0.01%
2023/03/30	0.1	184.00	2	184.25	184.50	-1.9	18,956	-0.01%
2023/03/29	4.1	180.98	1.1	183.42	179.50	3	18,944	0.02%
2023/03/28	1.2	184.38	0	182.50	182.00	1.1	19,128	0.01%
2023/03/27	3	183.83	3.2	183.91	185.00	-0.2	19,233	0.00%
2023/03/24	1.2	184.78	4.1	183.38	184.00	-2.9	19,458	-0.01%
2023/03/23	1.2	181.42	0	0.00	181.00	1.2	19,549	0.01%
2023/03/22	3	183.67	8.1	183.56	182.50	-5.1	20,129	-0.03%
2023/03/21	2	178.50	0	0.00	178.50	2	20,311	0.01%
2023/03/20	3	176.83	3.2	177.34	177.00	-0.1	20,573	0.00%
2023/03/17	1	177.00	6	177.41	175.50	-5	20,951	-0.02%
2023/03/16	8.5	173.18	3	174.33	173.50	5.5	21,229	0.03%
2023/03/15	0.3	177.41	7	177.14	174.00	-6.7	21,596	-0.03%
2023/03/14	9	176.33	7	175.29	174.00	2	21,825	0.01%
2023/03/13	13	177.58	14	175.00	176.00	-1	21,869	0.00%
2023/03/10	28.8	180.49	1	185.00	180.00	27.8	21,694	0.13%
2023/03/09	3	203.00	22	201.18	199.50	-19	21,317	-0.09%
2023/03/08	5	200.10	2	200.25	201.00	3	21,404	0.01%
2023/03/07	8	207.19	6	205.00	205.00	2	21,612	0.01%
2023/03/06	204	203.39	11.1	202.81	207.50	192.9	21,672	0.89%	大買/鉅額交易
2023/03/03	2	196.75	2	194.04	192.50	0	21,756	0.00%
2023/03/02	1	195.96	1	194.00	194.50	0	22,171	0.00%
2023/03/01	1	193.00	4	192.75	193.00	-3	22,508	-0.01%
2023/02/24	4	193.88	9	192.72	194.50	-5	22,873	-0.02%
2023/02/23	4	201.63	2	201.00	202.00	2	23,262	0.01%
2023/02/22	5	204.00	3	205.83	202.00	2	24,058	0.01%
2023/02/21	5	208.00	13	209.65	210.00	-8	24,129	-0.03%
2023/02/20	1	204.00	1	204.01	203.50	0	24,377	0.00%
2023/02/17	14	205.61	3.2	205.72	206.00	10.8	25,053	0.04%
2023/02/16	12	202.54	27.4	203.12	206.00	-15.4	25,127	-0.06%
2023/02/15	1.1	191.45	5	192.58	191.00	-3.9	24,963	-0.02%
2023/02/14	17	197.94	13.1	196.12	194.00	3.9	25,384	0.02%
2023/02/13	1	196.00	3	196.00	196.50	-2	25,641	-0.01%
2023/02/10	10	195.90	7	195.07	193.00	3	25,850	0.01%
2023/02/09	8	195.81	14	196.96	196.50	-6	26,118	-0.02%
2023/02/08	4	196.37	3.1	194.45	193.00	0.9	26,283	0.00%
2023/02/07	6	191.00	7.2	191.19	193.00	-1.1	26,566	0.00%
2023/02/06	4.1	192.63	7	193.50	191.50	-2.9	26,647	-0.01%
2023/02/03	12	192.25	14.1	191.53	190.50	-2.1	26,670	-0.01%
2023/02/02	16.1	188.67	24.2	189.57	190.50	-8.1	26,475	-0.03%
2023/02/01	3	178.17	7	178.43	179.00	-4	26,112	-0.02%
2023/01/31	3	172.83	0	0.00	172.50	3	26,147	0.01%
2023/01/30	7.1	175.36	1	173.50	173.50	6.1	26,138	0.02%
2023/01/17	0	176.00	0	0.00	176.00	0	25,983	0.00%
2023/01/16	1	173.50	6.1	176.66	176.50	-5.1	26,111	-0.02%
2023/01/13	1	172.00	0	0.00	173.00	1	26,318	0.00%
2023/01/12	3.3	175.14	3	174.83	172.00	0.3	26,425	0.00%
2023/01/11	2	174.75	3	173.83	174.00	-1	26,403	0.00%
2023/01/10	7	175.14	11	175.73	173.50	-4	26,451	-0.02%
2023/01/09	26	175.57	11	173.14	172.50	15	26,265	0.06%
2023/01/06	8	169.38	16	170.16	172.00	-8	26,179	-0.03%
2023/01/05	9	166.39	2	165.75	165.00	7	26,179	0.03%
2023/01/04	11	173.05	14.1	172.57	170.00	-3.1	26,238	-0.01%
2023/01/03	4	163.13	12	168.83	170.50	-8	26,247	-0.03%
2022/12/30	22	162.57	19	162.76	161.00	3	26,196	0.01%
2022/12/29	15.1	161.49	29	157.79	164.00	-13.9	26,189	-0.05%
2022/12/28	7	162.50	3	164.00	161.00	4	26,216	0.02%
2022/12/27	0	0.00	0	169.50	168.00	0	26,263	0.00%
2022/12/26	2	166.25	2	167.75	166.00	0	26,416	0.00%
2022/12/23	1	168.00	1	164.50	167.00	0	26,662	0.00%
2022/12/22	3	166.01	0	0.00	169.50	3	26,847	0.01%
2022/12/21	8	164.63	7	164.29	164.00	1	26,905	0.00%
2022/12/20	6.1	165.97	4	167.25	164.00	2.1	26,953	0.01%
2022/12/19	3	168.01	12	169.25	169.50	-9	27,091	-0.03%
2022/12/16	6	170.75	8	171.38	168.00	-2	27,192	-0.01%
2022/12/15	11	178.09	10	177.55	177.00	1	27,037	0.00%
2022/12/14	10	174.06	31	175.06	178.50	-21	26,864	-0.08%
2022/12/13	17	167.09	4.1	167.89	165.00	13	26,294	0.05%
2022/12/12	9	169.11	8	170.00	171.00	1	26,022	0.00%
2022/12/09	3	169.50	2	168.75	170.00	1	25,876	0.00%
2022/12/08	15.2	171.22	6.3	169.53	169.50	8.9	25,677	0.03%
2022/12/07	16	175.59	9	175.72	172.00	7	25,533	0.03%
2022/12/06	5	186.00	5	184.30	181.50	0	25,368	0.00%
2022/12/05	3.1	185.16	22.2	184.03	186.00	-19.1	25,288	-0.08%
2022/12/02	3	178.33	8	178.88	181.00	-5	25,249	-0.02%
2022/12/01	5	179.50	4.4	182.63	177.50	0.6	25,343	0.00%
2022/11/30	15	176.23	21	175.48	181.00	-6	25,232	-0.02%
2022/11/29	18	180.81	9	179.00	177.00	9	25,069	0.04%
2022/11/28	10	179.60	37.1	181.35	184.00	-27.1	24,844	-0.11%
2022/11/25	19.1	178.42	11	180.50	177.50	8.1	24,664	0.03%
2022/11/24	13.6	175.11	19.7	175.71	178.00	-6	24,408	-0.02%
2022/11/23	5	167.00	6	167.75	169.00	-1	24,076	0.00%
2022/11/22	19	165.37	13	166.35	163.50	6	23,799	0.03%
2022/11/21	18.3	164.24	21.1	163.64	164.00	-2.7	23,469	-0.01%
2022/11/18	74.8	173.97	17	174.41	170.00	57.8	22,849	0.25%
2022/11/17	8.3	186.34	11	187.50	188.50	-2.8	22,015	-0.01%
2022/11/16	13.3	178.86	22	179.02	182.50	-8.7	21,904	-0.04%
2022/11/15	53.2	181.86	24	183.21	178.50	29.2	21,782	0.13%
2022/11/14	11.1	192.83	10	192.90	193.50	1.1	21,755	0.00%
2022/11/11	21	189.41	18	191.31	189.50	3	22,085	0.01%
2022/11/10	21.1	188.09	18.1	189.21	185.00	3.1	21,815	0.01%
2022/11/09	36	197.85	32	197.06	195.00	4	21,644	0.02%
2022/11/08	7	209.79	7.1	208.49	203.00	-0.1	21,457	0.00%
2022/11/07	14.1	209.73	6	212.42	208.00	8.1	21,297	0.04%
2022/11/04	11.1	209.53	11	212.05	217.00	0.1	20,999	0.00%
2022/11/03	7.1	204.93	7.1	205.60	212.50	0	20,765	0.00%
2022/11/02	6	199.59	8	199.63	200.50	-2	20,781	-0.01%
2022/11/01	5	203.40	2	201.50	202.00	3	20,920	0.01%
2022/10/31	3.1	205.66	4	207.25	205.50	-1	20,907	0.00%
2022/10/28	3	201.00	4.1	201.41	207.00	-1.1	20,928	-0.01%
2022/10/27	3.1	187.42	3	192.67	196.00	0.1	20,654	0.00%
2022/10/26	8	182.44	9.2	182.93	186.00	-1.2	20,510	-0.01%
2022/10/25	9.1	182.84	8	184.06	182.50	1.1	20,514	0.01%
2022/10/24	5	185.00	7	185.86	185.00	-2	20,460	-0.01%
2022/10/21	7	191.43	6	185.25	183.50	1	20,432	0.00%
2022/10/20	10	196.20	10	196.35	200.50	0	20,179	0.00%
2022/10/19	5	205.00	4	201.25	201.00	1	20,098	0.00%
2022/10/18	10	206.95	10	203.75	205.00	0	20,078	0.00%
2022/10/17	12.1	197.97	14	198.89	205.00	-1.9	20,107	-0.01%
2022/10/14	16	209.90	16	209.78	206.50	0	19,989	0.00%
2022/10/13	6	203.67	4	204.25	200.00	2	19,795	0.01%
2022/10/12	3	200.17	4	204.38	207.00	-1	19,691	-0.01%
2022/10/11	4.3	206.21	1	200.00	201.00	3.3	19,656	0.02%
2022/10/07	3	220.17	3	220.67	221.00	0	19,904	0.00%
2022/10/06	4	215.38	4	216.13	218.00	0	20,385	0.00%
2022/10/05	3	220.50	3	222.17	219.00	0	20,750	0.00%
2022/10/04	4	212.38	6	215.33	218.50	-2	21,066	-0.01%
2022/10/03	10	205.95	5	210.20	209.00	5	21,333	0.02%
2022/09/30	4	206.88	4	209.13	212.00	0	21,793	0.00%
2022/09/29	2	210.00	2	206.25	206.50	0	22,711	0.00%
2022/09/28	9.4	211.46	6	209.17	205.50	3.4	23,035	0.01%
2022/09/27	3	216.50	3	217.50	219.00	0	23,768	0.00%
2022/09/26	5.4	218.43	7	218.07	215.50	-1.6	24,268	-0.01%
2022/09/23	2	233.50	2	227.50	227.00	0	24,475	0.00%
2022/09/22	1	230.00	2	235.25	238.50	-1	24,749	0.00%
2022/09/21	3	231.67	4.2	232.74	234.50	-1.2	24,902	0.00%
2022/09/20	2	235.75	2	236.75	235.50	0	25,011	0.00%
2022/09/19	2	234.25	2	233.50	234.00	0	25,194	0.00%
2022/09/16	5	235.20	5.1	235.16	234.50	-0.1	25,504	0.00%
2022/09/15	5	244.29	4	244.63	240.00	1	26,060	0.00%
2022/09/14	8	242.44	7	241.14	242.50	1	26,125	0.00%
2022/09/13	9.1	246.96	10	246.95	248.50	-0.9	26,249	0.00%
2022/09/12	15	245.33	14	241.43	237.50	1	26,185	0.00%
2022/09/08	6	237.00	7	237.21	240.50	-1	26,324	0.00%
2022/09/07	3.3	229.29	3	226.83	228.50	0.3	26,382	0.00%
2022/09/06	4.2	236.33	4	235.50	232.50	0.2	26,387	0.00%
2022/09/05	8	243.25	8	244.63	243.00	0	26,468	0.00%
2022/09/02	12.2	239.99	11	240.55	242.00	1.2	26,588	0.00%
2022/09/01	6.1	236.23	6	237.58	233.50	0.1	26,784	0.00%
2022/08/31	11	244.82	11.1	241.77	239.50	-0.1	26,958	0.00%
2022/08/30	12.1	244.84	13	243.42	247.00	-1	26,980	0.00%
2022/08/29	6.1	237.15	6	236.67	240.50	0.1	27,013	0.00%
2022/08/26	15	242.03	15	243.53	240.00	0	27,221	0.00%
2022/08/25	7	246.14	7	243.57	244.00	0	27,195	0.00%
2022/08/24	6	243.00	6	243.83	241.00	0	27,382	0.00%
2022/08/23	18	241.56	18	241.56	243.50	0	27,788	0.00%
2022/08/22	18	243.61	31	242.37	243.50	-13	28,218	-0.05%
2022/08/19	20	245.65	18	245.72	241.50	2	28,532	0.01%
2022/08/18	12	225.46	38	226.30	238.00	-26	28,229	-0.09%
2022/08/17	4	218.38	5	218.00	216.50	-1	28,012	0.00%
2022/08/16	9	215.11	13	216.08	217.00	-4	28,013	-0.01%
2022/08/15	2	204.25	6	203.58	211.50	-4	28,004	-0.01%
2022/08/12	5.1	197.40	6	197.25	198.00	-0.9	28,163	0.00%
2022/08/11	3	200.17	3	202.17	197.00	0	28,840	0.00%
2022/08/10	5	196.10	5	196.70	196.50	0	29,292	0.00%
2022/08/09	24	195.60	19.1	196.23	201.00	4.9	29,733	0.02%
2022/08/08	7	199.71	13.1	200.65	205.00	-6.1	29,733	-0.02%
2022/08/05	5	190.10	8	191.31	195.00	-3	29,821	-0.01%
2022/08/04	5	182.70	7	184.43	188.00	-2	29,883	-0.01%
2022/08/03	5	184.10	1	181.03	181.00	4	30,183	0.01%
2022/08/02	4	184.75	2	185.50	186.00	2	30,199	0.01%
2022/08/01	6	190.92	7	190.00	189.50	-1	30,270	0.00%
2022/07/29	3	193.83	3	194.33	195.50	0	30,443	0.00%
2022/07/28	2	191.75	2	191.25	191.00	0	30,465	0.00%
2022/07/27	6	184.17	8	184.38	187.00	-2	30,360	-0.01%
2022/07/26	1	185.50	2	187.50	186.50	-1	30,392	0.00%
2022/07/25	3	185.17	3	188.33	185.50	0	30,679	0.00%
2022/07/22	4	189.75	4	190.75	188.00	0	30,740	0.00%
2022/07/21	0	0.00	13	183.69	186.00	-13	30,751	-0.04%
2022/07/20	0	182.00	6	181.08	180.50	-6	30,838	-0.02%
2022/07/19	6	176.33	2	174.50	174.50	4	30,855	0.01%
2022/07/18	7	177.14	6	176.83	176.00	1	30,902	0.00%
2022/07/15	10	174.85	9	174.89	176.50	1	30,939	0.00%
2022/07/14	9	167.72	16	170.41	175.50	-7	30,749	-0.02%
2022/07/13	8	172.61	4	171.13	166.00	4	30,353	0.01%
2022/07/12	4	162.88	7	163.07	168.50	-3	29,951	-0.01%
2022/07/11	12	168.04	12	168.63	166.50	0	29,701	0.00%
2022/07/08	28	170.21	22	170.95	170.50	6	29,604	0.02%
2022/07/07	54	159.11	43	161.62	168.00	11	29,163	0.04%
2022/07/06	30	161.35	29	161.62	160.50	1	28,192	0.00%
2022/07/05	21	162.48	21	164.48	162.00	0	27,920	0.00%
2022/07/04	11	168.68	12	168.75	170.00	-1	27,225	0.00%
2022/07/01	10	173.85	8.1	174.28	170.00	1.9	26,936	0.01%
2022/06/30	18	194.94	13	193.38	188.50	5	26,824	0.02%
2022/06/29	6	205.83	7	207.07	209.00	-1	26,768	0.00%
2022/06/28	6	204.92	5	203.90	205.00	1	27,221	0.00%
2022/06/27	7	201.57	6	202.08	204.00	1	27,511	0.00%
2022/06/24	8	197.31	7	195.86	196.00	1	27,640	0.00%
2022/06/23	16	197.44	31	195.40	197.00	-15	27,833	-0.05%
2022/06/22	7	191.63	4	188.88	188.50	3	28,270	0.01%
2022/06/21	10	193.40	11	195.09	199.00	-1	28,926	0.00%
2022/06/20	8	197.06	6	194.92	192.50	2	29,007	0.01%
2022/06/17	15	197.80	16	198.28	204.50	-1	29,177	0.00%
2022/06/16	7	203.29	9	206.89	201.00	-2	28,823	-0.01%
2022/06/15	24	207.73	10	205.75	203.50	14	29,010	0.05%
2022/06/14	21	208.69	17	207.09	211.00	4	29,119	0.01%
2022/06/13	12	213.21	9	213.44	208.50	3	28,965	0.01%
2022/06/10	27	214.76	30.1	213.85	219.00	-3.1	28,896	-0.01%
2022/06/09	8.1	209.16	8.1	210.51	212.00	0	28,690	0.00%
2022/06/08	6	202.75	8	203.38	206.50	-2	28,613	-0.01%
2022/06/07	6	199.67	9	200.22	200.50	-3	28,659	-0.01%
2022/06/06	11	205.00	11	205.77	202.50	0	28,801	0.00%
2022/06/02	1.1	210.02	3	210.33	209.00	-2	28,755	-0.01%
2022/06/01	7	209.71	8	210.94	209.50	-1	28,898	0.00%
2022/05/31	24	207.25	23.1	206.23	203.00	0.9	28,582	0.00%
2022/05/30	15	212.73	7.1	210.43	207.00	8	28,155	0.03%
2022/05/27	9.1	205.34	16.4	205.66	212.50	-7.4	27,660	-0.03%
2022/05/26	20	199.38	22	198.86	198.00	-2	27,239	-0.01%
2022/05/25	15	194.07	16	192.56	195.00	-1	28,257	0.00%
2022/05/24	9	193.44	8.1	193.54	191.00	0.9	28,262	0.00%
2022/05/23	9	198.44	9	197.61	194.50	0	28,328	0.00%
2022/05/20	11	200.41	10	200.10	200.50	1	28,185	0.00%
2022/05/19	20	189.45	31	194.85	200.50	-11	27,834	-0.04%
2022/05/18	46	188.93	50	190.94	193.50	-4	27,147	-0.01%
2022/05/17	12	182.92	15.1	182.37	186.50	-3	26,881	-0.01%
2022/05/16	6	175.33	15	174.90	178.50	-9	26,522	-0.03%
2022/05/13	9	165.61	22	163.30	169.00	-13	26,300	-0.05%
2022/05/12	32.1	168.86	6	167.67	165.50	26.1	26,146	0.10%
2022/05/11	7.1	176.09	14	177.36	173.00	-6.9	26,127	-0.03%
2022/05/10	17	169.56	16	172.06	173.00	1	26,129	0.00%
2022/05/09	7	171.57	21	170.10	170.00	-14	26,308	-0.05%
2022/05/06	30	167.61	8	168.13	172.50	22	26,350	0.08%
2022/05/05	3	170.83	9	171.89	173.50	-6	26,415	-0.02%
2022/05/04	8	168.44	7	167.36	167.00	1	26,359	0.00%
2022/05/03	3	171.50	2	173.75	171.50	1	26,392	0.00%
2022/04/29	21	176.74	18	175.75	174.00	3	26,523	0.01%
2022/04/28	4	172.50	20	172.70	169.50	-16	26,444	-0.06%
2022/04/27	20	167.85	5	174.60	175.00	15	26,567	0.06%
2022/04/26	1	173.50	23	172.17	175.00	-22	26,696	-0.08%
2022/04/25	26	171.04	7	170.57	169.50	19	26,938	0.07%
2022/04/22	10	181.15	7	181.79	180.50	3	26,942	0.01%
2022/04/21	47	185.44	48	184.68	185.00	-1	27,071	0.00%
2022/04/20	14	183.07	27	182.69	179.00	-13	27,297	-0.05%
2022/04/19	3	178.50	4	178.24	177.00	-1	27,306	0.00%
2022/04/18	5	173.50	12	172.21	169.50	-7	27,393	-0.03%
2022/04/15	22	176.50	18	174.31	170.50	4	27,735	0.01%
2022/04/14	9	176.94	18	178.03	179.50	-9	28,304	-0.03%
2022/04/13	6	172.75	1	173.00	173.00	5	28,427	0.02%
2022/04/12	8	169.13	3	170.00	169.50	5	28,619	0.02%
2022/04/11	17	167.32	13	167.58	168.00	4	28,722	0.01%
2022/04/08	8	172.56	7	174.00	174.50	1	28,998	0.00%
2022/04/07	27	171.11	12.4	173.02	168.00	14.6	28,841	0.05%
2022/04/06	29	177.21	23	176.72	176.50	6	28,591	0.02%
2022/04/01	7	179.36	6	179.92	180.50	1	28,306	0.00%
2022/03/31	10	186.25	21.1	184.57	185.00	-11.1	28,140	-0.04%
2022/03/30	9	181.28	10	178.75	179.50	-1	28,215	0.00%
2022/03/29	6	178.42	5	177.40	179.50	1	27,933	0.00%
2022/03/28	21	174.90	43	177.15	181.50	-22	27,650	-0.08%
2022/03/25	37	176.05	32	176.86	177.00	5	27,280	0.02%
2022/03/24	34	161.57	64.3	165.12	172.50	-30.3	26,557	-0.11%
2022/03/23	6	155.67	8.8	156.38	157.00	-2.8	25,865	-0.01%
2022/03/22	4	150.38	30	151.20	153.00	-26	26,108	-0.10%
2022/03/21	2	144.00	2	144.50	144.50	0	25,879	0.00%
2022/03/18	2	145.50	18	144.17	145.50	-16	26,077	-0.06%
2022/03/17	3	138.67	26	138.96	140.00	-23	25,941	-0.09%
2022/03/16	12	129.54	4	129.38	130.00	8	25,870	0.03%
2022/03/15	21.2	129.48	2	131.00	126.50	19.2	26,235	0.07%
2022/03/14	2	131.25	7	135.07	136.00	-5	26,500	-0.02%
2022/03/11	2	132.50	2	130.50	132.00	0	26,591	0.00%
2022/03/10	5	134.80	2	132.00	131.00	3	26,570	0.01%
2022/03/09	3	131.67	4	131.75	134.50	-1	26,616	0.00%
2022/03/08	8.2	136.06	14	132.21	130.00	-5.8	26,447	-0.02%
2022/03/07	15	138.77	35	137.79	138.00	-20	26,398	-0.08%
2022/03/04	42	146.26	34	147.04	147.00	8	26,573	0.03%
2022/03/03	6	148.58	2	147.50	146.50	4	26,961	0.01%
2022/03/02	9	148.06	1	147.00	146.50	8	27,141	0.03%
2022/03/01	29	151.12	6.4	150.11	150.00	22.6	27,201	0.08%
2022/02/25	9.1	151.09	3	151.50	147.50	6.1	27,962	0.02%
2022/02/24	4	151.50	6	151.17	147.00	-2	26,920	-0.01%
2022/02/23	6	150.75	5	151.40	152.50	1	27,583	0.00%
2022/02/22	4	146.50	4	148.38	146.00	0	28,880	0.00%
2022/02/21	2	147.25	23	147.70	149.00	-21	28,897	-0.07%
2022/02/18	3	146.00	3	146.50	146.00	0	28,964	0.00%
2022/02/17	8.3	145.04	8	144.25	146.00	0.3	28,875	0.00%
2022/02/16	4	141.63	10	141.00	140.50	-6	28,656	-0.02%
2022/02/15	5	139.30	3	140.83	138.00	2	28,612	0.01%
2022/02/14	4	141.88	5	142.00	141.50	-1	28,361	0.00%
2022/02/11	9	148.61	6	148.75	148.50	3	28,145	0.01%
2022/02/10	5	156.70	0.4	156.50	152.00	4.6	28,105	0.02%
2022/02/09	7	157.07	2	159.50	156.50	5	27,722	0.02%
2022/02/08	1	155.00	2	154.25	154.00	-1	27,684	0.00%
2022/02/07	6	152.75	17	152.71	157.50	-11	27,610	-0.04%
2022/01/26	22	146.48	12	145.50	146.50	10	27,338	0.04%
2022/01/25	12.4	151.65	2	151.00	147.50	10.4	27,662	0.04%
2022/01/24	8	149.38	8	151.81	154.50	0	27,855	0.00%
2022/01/21	2	153.50	3	154.67	153.00	-1	27,721	0.00%
2022/01/20	48	156.26	13	155.42	155.50	35	27,787	0.13%
2022/01/19	6	157.67	29	157.59	160.00	-23	27,546	-0.08%
2022/01/18	0	0.00	2	158.75	157.50	-2	27,586	-0.01%
2022/01/17	18	151.72	16	149.41	153.00	2	27,342	0.01%
2022/01/14	3	142.50	4	143.25	149.50	-1	27,570	0.00%
2022/01/13	7	141.36	26	140.10	145.50	-19	27,268	-0.07%
2022/01/12	6.5	148.04	6	146.75	146.00	0.5	26,742	0.00%
2022/01/11	3	149.00	3	149.67	148.00	0	26,472	0.00%
2022/01/10	7	148.64	7	147.21	147.00	0	26,245	0.00%
2022/01/07	14	152.96	5	151.50	150.00	9	25,915	0.03%
2022/01/06	17	155.29	16	155.81	158.50	1	25,141	0.00%
2022/01/05	5	157.30	3	152.67	152.00	2	24,830	0.01%
2022/01/04	9	157.28	4	156.63	156.50	5	24,805	0.02%
2022/01/03	33	157.42	35	155.71	155.00	-2	24,513	-0.01%
2021/12/30	0	0.00	1.1	148.91	151.00	-1.1	23,918	0.00%
2021/12/28	3	148.83	5	148.70	148.50	-2	24,017	-0.01%
2021/12/27	8.1	147.74	10	148.15	146.50	-1.9	23,982	-0.01%
2021/12/24	30	148.67	54.1	149.25	148.00	-24.1	23,720	-0.10%
2021/12/23	0	138.50	16.2	141.54	142.50	-16.2	22,952	-0.07%
2021/12/22	2	136.25	2	136.75	138.00	0	23,031	0.00%
2021/12/21	0.1	136.00	13	135.88	136.50	-12.9	23,073	-0.06%
2021/12/20	44	136.10	17	134.91	134.00	27	23,026	0.12%
2021/12/17	8	142.19	2	143.00	143.00	6	23,008	0.03%
2021/12/16	73.1	140.91	83.1	141.55	143.00	-10	22,816	-0.04%
2021/12/15	10	132.50	10	135.50	135.00	0	22,129	0.00%
2021/12/14	22	131.18	22.1	133.95	135.00	-0.1	21,914	0.00%
2021/12/13	12.1	137.20	14	136.29	135.00	-1.9	21,607	-0.01%
2021/12/10	2	133.25	12	135.71	136.00	-10	21,243	-0.05%
2021/12/09	8	135.56	30	135.83	131.50	-22	20,944	-0.10%
2021/12/08	20.1	131.16	21	129.50	133.00	-0.9	20,495	0.00%
2021/12/07	2	124.75	5	127.20	129.00	-3	20,086	-0.01%
2021/12/06	2.1	122.48	0	0.00	123.00	2.1	19,850	0.01%
2021/12/03	3	123.17	6	124.83	127.00	-3	19,809	-0.02%
2021/12/02	2	120.25	2	122.00	118.00	0	19,497	0.00%
2021/12/01	1	120.00	1	121.00	122.00	0	19,303	0.00%
2021/11/30	46	125.11	29	126.12	125.50	17	19,069	0.09%
2021/11/29	33	119.86	35	121.56	123.00	-2	18,690	-0.01%
2021/11/26	37	117.05	0	0.00	116.50	37	18,253	0.20%
2021/11/25	2	122.25	5	123.60	124.00	-3	18,128	-0.02%
2021/11/24	22	124.16	18	125.33	121.50	4	18,025	0.02%
2021/11/23	15	119.37	19.2	119.52	122.00	-4.2	17,380	-0.02%
2021/11/22	27.1	119.13	25.2	119.07	121.00	1.9	17,102	0.01%
2021/11/19	22.7	113.51	53.1	116.53	117.00	-30.5	16,077	-0.19%
2021/11/18	1	102.50	18	105.64	106.50	-17	14,565	-0.12%
2021/11/17	2	95.65	17.9	95.87	97.00	-15.9	14,477	-0.11%
2021/11/16	3	92.40	2	92.95	93.00	1	14,555	0.01%
2021/11/15	23	93.25	10	93.53	92.90	13	14,594	0.09%
2021/11/12	7	94.07	7	93.84	94.00	0	14,618	0.00%
2021/11/11	12	91.91	7	91.70	91.30	5	14,472	0.03%
2021/11/10	9	90.32	4	90.03	90.40	5	14,615	0.03%
2021/11/09	7	92.76	14.1	92.87	90.40	-7.1	14,599	-0.05%
2021/11/08	5	89.12	4	88.95	88.30	1	14,387	0.01%
2021/11/05	3	89.90	7	89.37	93.40	-4	14,490	-0.03%
2021/11/04	12	92.01	2	92.15	90.60	10	14,242	0.07%
2021/11/03	1	92.60	1	93.70	93.70	0	14,336	0.00%
2021/11/02	3	96.00	5	96.52	93.10	-2	14,258	-0.01%
2021/11/01	6	94.92	15	95.67	95.60	-9	13,772	-0.07%
2021/10/29	8	91.12	7.3	91.85	91.90	0.7	13,483	0.01%
2021/10/28	18	89.59	20	92.59	90.90	-2	13,464	-0.01%
2021/10/27	30	89.11	28	88.20	88.20	2	13,179	0.02%
2021/10/26	72	90.02	78	89.71	88.30	-6	13,181	-0.05%
2021/10/25	8	86.86	9	86.49	87.10	-1	12,835	-0.01%
2021/10/22	77	84.46	89	85.12	86.60	-12	12,899	-0.09%
2021/10/21	2	81.60	1	82.00	81.10	1	12,593	0.01%
2021/10/20	0	0.00	0	82.30	81.10	0	12,804	0.00%
2021/10/19	0	0.00	3	82.00	82.00	-3	12,849	-0.02%
2021/10/18	5	79.40	6	80.02	80.50	-1	12,887	-0.01%
2021/10/15	3	77.13	14	78.53	79.00	-11	13,101	-0.08%
2021/10/14	1	76.70	2	74.60	74.50	-1	13,458	-0.01%
2021/10/13	14	77.70	14	78.16	77.30	0	13,687	0.00%
2021/10/12	0	0.00	30	78.02	78.90	-30	13,570	-0.22%
2021/10/08	3	72.90	1	74.30	74.00	2	13,284	0.02%
2021/10/06	2	72.55	2	71.40	70.70	0	13,536	0.00%
2021/10/05	13	65.70	1	68.70	70.60	12	13,501	0.09%
2021/10/04	7	70.44	19	70.12	69.00	-12	13,401	-0.09%
2021/10/01	7	72.33	21	72.74	72.50	-14	13,377	-0.10%
2021/09/30	3	73.77	5	74.00	73.80	-2	13,553	-0.01%
2021/09/29	18	74.88	31	73.91	73.10	-13	13,839	-0.09%
2021/09/28	2	79.20	1	78.70	78.70	1	13,692	0.01%
2021/09/27	7	81.94	7	82.34	82.40	0	13,539	0.00%
2021/09/24	3	81.90	6	81.30	82.50	-3	13,495	-0.02%
2021/09/17	1	76.20	1	76.20	75.70	0	13,406	0.00%
2021/09/16	0	0.00	2	76.60	76.50	-2	13,475	-0.01%
2021/09/15	0	0.00	0.1	77.70	76.20	-0.1	13,604	0.00%
2021/09/14	1	78.00	1.1	78.04	78.10	-0.1	13,889	0.00%
2021/09/13	7.2	78.37	6	78.85	77.50	1.1	14,245	0.01%
2021/09/10	4	78.28	6	78.82	78.90	-2	14,266	-0.01%
2021/09/09	3	77.13	8	76.30	77.30	-5	14,264	-0.04%
2021/09/08	4	77.08	18	76.16	76.30	-14	14,439	-0.10%
2021/09/07	1	74.90	12	74.12	75.20	-11	14,533	-0.08%
2021/09/06	0	0.00	3	76.07	75.20	-3	14,779	-0.02%
2021/09/03	1	76.10	2	75.70	75.80	-1	14,783	-0.01%
2021/09/02	3	76.83	1	76.10	75.80	2	14,745	0.01%
2021/08/31	25	77.49	2	77.70	78.30	23	14,683	0.16%
2021/08/30	4	80.31	1	81.00	80.50	3	14,568	0.02%
2021/08/27	13	83.03	11	82.55	82.40	2	14,439	0.01%
2021/08/26	6	79.75	12	79.55	80.30	-6	14,087	-0.04%
2021/08/25	0	0.00	2	77.10	77.00	-2	14,095	-0.01%
2021/08/24	6	77.10	4	76.35	76.00	2	14,144	0.01%
2021/08/23	2	77.30	1	77.50	77.50	1	14,026	0.01%
2021/08/20	7	75.70	4	76.98	77.20	3	13,897	0.02%
2021/08/19	1	75.20	1	74.10	73.00	0	13,602	0.00%
2021/08/17	2	73.95	3	72.23	71.70	-1	13,630	-0.01%
2021/08/16	11	73.06	8	74.26	76.20	3	13,559	0.02%
2021/08/13	6	76.98	2	77.75	76.00	4	13,425	0.03%
2021/08/12	2	77.25	4	78.15	78.80	-2	13,651	-0.01%
2021/08/11	9	77.97	10	77.51	77.20	-1	13,660	-0.01%
2021/08/10	0	0.00	8	81.46	82.80	-8	13,480	-0.06%
2021/08/09	29	82.46	6	81.37	80.90	23	13,602	0.17%
2021/08/06	20	87.41	10	87.50	87.30	10	13,439	0.07%
2021/08/05	10	87.10	10	88.30	88.30	0	13,551	0.00%
2021/08/04	3	88.97	2.4	89.38	88.20	0.6	13,790	0.00%
2021/08/03	1	84.00	28	86.51	87.80	-27	13,794	-0.20%
2021/08/02	2	83.70	2	83.10	83.10	0	13,646	0.00%
2021/07/30	11	81.59	2	81.40	80.60	9	13,528	0.07%
2021/07/29	4	81.48	4	83.00	83.10	0	13,469	0.00%
2021/07/28	20	78.43	77	80.18	82.20	-57	13,456	-0.42%
2021/07/27	22.1	87.94	7	86.59	85.10	15.1	13,395	0.11%
2021/07/26	7	89.70	5	90.58	89.70	2	13,392	0.01%
2021/07/23	12.1	87.11	1.2	87.84	87.20	11	13,495	0.08%
2021/07/22	1.1	88.92	5	87.20	86.70	-3.9	13,627	-0.03%
2021/07/21	20.1	90.51	36	86.21	84.70	-16	13,517	-0.12%
2021/07/20	8.1	92.67	13	91.17	91.70	-4.9	13,586	-0.04%
2021/07/19	2	88.45	2	88.35	89.60	0	13,331	0.00%
2021/07/16	0	0.00	0	83.30	83.00	0	13,088	0.00%
2021/07/15	0	0.00	3	84.00	83.80	-3	13,148	-0.02%
2021/07/14	0	0.00	15	85.27	85.10	-15	13,153	-0.11%
2021/07/13	5	86.41	18	86.03	85.80	-13	13,029	-0.10%
2021/07/12	5	83.42	8	84.56	84.20	-3	12,905	-0.02%
2021/07/09	0	0.00	13	83.09	83.20	-13	12,932	-0.10%
2021/07/08	10	82.00	0	0.00	82.10	10	12,967	0.08%
2021/07/07	1	81.00	1	81.60	81.60	0	12,863	0.00%
2021/07/06	8	80.33	15	81.11	80.10	-7	12,696	-0.06%
2021/07/05	0	0.00	13	76.18	77.50	-13	12,519	-0.10%
2021/07/02	0	0.00	3	74.30	74.20	-3	12,507	-0.02%
2021/07/01	11	74.25	7	76.10	74.20	4	12,619	0.03%
2021/06/30	5	73.30	1.2	74.83	74.60	3.8	12,526	0.03%
2021/06/29	1	74.50	5	74.98	74.10	-4	12,405	-0.03%
2021/06/28	0	0.00	13	75.20	75.60	-13	12,425	-0.10%
2021/06/25	4.2	73.27	3	73.20	73.40	1.2	12,329	0.01%
2021/06/24	27	73.90	11.1	73.49	73.50	15.9	12,357	0.13%
2021/06/23	5	73.30	12	75.41	74.80	-7	12,292	-0.06%
2021/06/22	12	72.43	16	74.01	72.40	-4	12,022	-0.03%
2021/06/21	1	70.60	5	70.82	70.40	-4	11,687	-0.03%
2021/06/18	19	70.26	1	71.40	70.60	18	11,698	0.15%
2021/06/17	1	70.90	16	71.09	71.20	-15	11,722	-0.13%
2021/06/16	4.1	68.94	14	69.09	69.30	-9.9	11,791	-0.08%
2021/06/15	16	67.40	31.3	67.22	67.80	-15.3	11,687	-0.13%
2021/06/11	5	63.30	1	63.30	63.60	4	11,555	0.03%
2021/06/10	10	64.80	2	64.00	64.00	8	11,777	0.07%
2021/06/09	0	0.00	6	64.78	65.00	-6	11,889	-0.05%
2021/06/08	10	64.80	14	66.11	64.80	-4	11,937	-0.03%
2021/06/07	0	0.00	25	64.44	64.10	-25	11,934	-0.21%
2021/06/04	3	64.20	1	64.20	64.30	2	11,845	0.02%
2021/06/03	0	0.00	10	65.41	65.80	-10	11,859	-0.08%
2021/06/02	11	65.06	1	65.80	64.30	10	11,861	0.08%
2021/06/01	18.4	63.60	4	63.60	64.00	14.4	11,763	0.12%
2021/05/28	17	61.36	20	61.64	61.50	-3	11,730	-0.03%
2021/05/27	3	61.30	0	0.00	60.80	3	11,814	0.03%
2021/05/26	7	61.33	1	60.80	62.00	6	11,829	0.05%
2021/05/25	2.1	59.56	11.1	61.06	62.10	-9.1	11,766	-0.08%
2021/05/24	0	0.00	2	57.80	57.70	-2	11,779	-0.02%
2021/05/21	6	57.77	0	0.00	57.60	6	11,816	0.05%
2021/05/20	7.1	58.21	3.3	58.29	57.50	3.8	11,905	0.03%
2021/05/19	7	55.27	4	56.18	56.80	3	11,823	0.03%
2021/05/18	6	53.83	4	54.90	55.80	2	12,099	0.02%
2021/05/17	23.2	52.61	1	52.80	52.20	22.2	12,110	0.18%
2021/05/14	2	56.45	6	57.03	56.80	-4	11,978	-0.03%
2021/05/13	4	56.15	4	55.73	55.20	0	11,918	0.00%
2021/05/12	28.1	53.22	126	53.12	54.50	-97.9	11,847	-0.83%	大賣/
2021/05/11	6.1	56.90	0	0.00	55.30	6.1	11,750	0.05%
2021/05/10	3	59.83	1	59.90	59.90	2	12,020	0.02%
2021/05/07	2	61.20	0	0.00	61.40	2	12,225	0.02%
2021/05/06	20.2	60.08	32	58.95	59.00	-11.8	12,352	-0.10%
2021/05/05	8	60.43	6	60.82	58.90	2	12,507	0.02%
2021/05/04	25	60.83	5	61.84	60.50	20	12,696	0.16%
2021/05/03	5	65.68	4	65.48	63.00	1	12,729	0.01%
2021/04/29	7	67.66	9.3	68.28	66.40	-2.3	12,823	-0.02%
2021/04/28	1	66.80	3	66.07	65.70	-2	12,537	-0.02%
2021/04/27	6	62.12	4	63.08	62.30	2	12,354	0.02%
2021/04/26	15	62.98	11	63.69	62.80	4	12,303	0.03%
2021/04/23	10	58.00	34	59.42	61.40	-24	11,914	-0.20%
2021/04/22	3	57.13	0.1	58.00	55.90	2.9	11,783	0.02%
2021/04/21	4	57.70	2	57.80	57.30	2	11,799	0.02%
2021/04/20	10	56.60	16	57.42	57.40	-6	11,736	-0.05%
2021/04/19	0	0.00	1	55.50	55.60	-1	11,704	-0.01%
2021/04/16	10	55.88	2	55.95	55.20	8	11,708	0.07%
2021/04/15	1	56.00	17	55.62	56.00	-16	11,723	-0.14%
2021/04/14	9	53.19	7	53.10	52.90	2	11,656	0.02%
2021/04/13	2	54.20	9	54.86	54.00	-7	11,682	-0.06%
2021/04/12	2	55.30	1	54.60	54.60	1	12,037	0.01%
2021/04/09	28	55.74	14	55.46	55.30	14	12,358	0.11%
2021/04/08	3	56.53	2	56.70	57.00	1	12,227	0.01%
2021/04/07	1	55.60	5	56.24	56.70	-4	12,186	-0.03%
2021/04/06	2	54.90	1	54.80	54.90	1	12,081	0.01%
2021/04/01	2	55.00	0	0.00	55.00	2	12,093	0.02%
2021/03/31	0	0.00	8	55.11	55.10	-8	12,061	-0.07%
2021/03/30	1	54.50	1.1	54.21	54.20	-0.1	12,004	0.00%
2021/03/29	4	54.58	5.2	54.47	54.20	-1.2	12,152	-0.01%
2021/03/26	0	0.00	3	54.60	54.50	-3	12,295	-0.02%
2021/03/25	0	0.00	1	53.50	53.30	-1	12,454	-0.01%
2021/03/24	4	53.88	33	54.06	54.30	-29	12,934	-0.22%
2021/03/23	11	53.72	9	53.42	53.40	2	13,027	0.02%
2021/03/22	5	54.32	4	54.75	54.70	1	13,350	0.01%
2021/03/19	11	53.75	20	53.85	54.80	-9	13,461	-0.07%
2021/03/18	0.1	53.70	10	53.94	53.90	-9.9	13,316	-0.07%
2021/03/17	12	52.66	0	0.00	52.60	12	13,694	0.09%
2021/03/16	24	52.50	6	53.10	53.50	18	13,719	0.13%
2021/03/15	0	0.00	2	52.10	52.10	-2	13,566	-0.01%
2021/03/12	3.4	50.16	1	50.40	50.40	2.4	13,435	0.02%
2021/03/11	1.1	49.67	6	50.87	51.10	-5	13,364	-0.04%
2021/03/10	0	0.00	1	49.20	49.20	-1	13,455	-0.01%
2021/03/09	0	0.00	1	49.40	49.40	-1	13,567	-0.01%
2021/03/08	5	49.23	0	0.00	49.20	5	13,596	0.04%
2021/03/05	2.1	49.98	5	50.00	49.00	-2.9	13,605	-0.02%
2021/03/04	1	50.60	0	0.00	50.20	1	13,548	0.01%
2021/03/03	22.1	51.09	21	50.90	50.90	1.1	13,466	0.01%
2021/03/02	32	51.73	31	51.81	50.80	1	13,458	0.01%
2021/02/26	8	49.95	7	50.09	50.50	1	13,419	0.01%
2021/02/25	24.1	50.40	0	0.00	51.10	24.1	13,502	0.18%
2021/02/24	9	50.43	2	49.88	49.70	7	13,605	0.05%
2021/02/23	4	51.80	0	0.00	51.40	4	13,783	0.03%
2021/02/22	11.1	53.13	6	54.07	53.00	5.1	13,846	0.04%
2021/02/19	5	51.34	3	52.00	52.60	2	13,716	0.01%
2021/02/18	1	51.70	17	52.23	52.60	-16	13,480	-0.12%
2021/02/05	15	48.13	2	48.05	48.05	13	12,921	0.10%
2021/02/04	8	48.67	0	0.00	48.50	8	12,838	0.06%
2021/02/03	13	49.17	11	49.53	49.90	2	12,713	0.02%
2021/02/02	6	49.61	16	49.61	49.60	-10	12,568	-0.08%
2021/02/01	33	49.99	17	50.51	50.50	16	12,400	0.13%
2021/01/29	0	0.00	7	49.41	49.10	-7	11,970	-0.06%
2021/01/28	0	0.00	2	48.13	47.20	-2	11,788	-0.02%
2021/01/27	11	50.16	11	49.83	49.55	0	11,599	0.00%
2021/01/26	6	49.43	9.3	49.09	49.25	-3.3	11,336	-0.03%
2021/01/25	2	48.00	13	48.54	48.60	-11	11,053	-0.10%
2021/01/22	10	47.65	31	46.55	48.10	-21	10,747	-0.20%
2021/01/21	20	45.45	3	44.90	45.35	17	10,434	0.16%
2021/01/20	7	44.07	4	43.73	43.35	3	10,307	0.03%
2021/01/19	18	44.56	3	44.48	44.55	15	10,227	0.15%
2021/01/18	8	44.00	8	44.31	44.80	0	10,163	0.00%
2021/01/15	7	44.87	2	44.25	44.30	5	10,066	0.05%
2021/01/14	12	45.33	4	45.21	45.25	8	9,898	0.08%
2021/01/12	1	46.00	1	46.00	46.30	0	9,641	0.00%
2021/01/07	0	0.00	4	48.09	48.15	-4	9,418	-0.04%
2021/01/06	4	47.78	12	48.07	47.05	-8	9,411	-0.08%
2021/01/05	13	48.71	16	49.10	49.00	-3	9,338	-0.03%
2021/01/04	12	48.21	14	48.38	48.50	-2	8,979	-0.02%
2020/12/31	1	45.70	1	46.10	45.80	0	8,581	0.00%
2020/12/30	2	46.00	2	46.68	45.95	0	8,502	0.00%
2020/12/29	1	45.85	0	0.00	45.65	1	8,427	0.01%
2020/12/28	1	46.65	7	46.19	46.65	-6	8,355	-0.07%
2020/12/25	1	45.50	1	45.30	45.30	0	8,273	0.00%
2020/12/24	3	46.37	0	0.00	45.45	3	8,225	0.04%
2020/12/23	10	46.94	0	0.00	45.85	10	8,175	0.12%
2020/12/22	0	0.00	1	47.75	45.50	-1	8,084	-0.01%
2020/12/21	1	46.45	13	46.65	48.20	-12	7,859	-0.15%
2020/12/18	8	47.66	11	47.97	46.10	-3	7,645	-0.04%
2020/12/17	5	46.16	12	46.18	46.30	-7	7,137	-0.10%
2020/12/16	2	46.43	38	46.42	46.90	-36	6,983	-0.52%
2020/12/15	9	44.62	2	45.63	43.80	7	6,570	0.11%
2020/12/14	0	0.00	2	45.50	46.00	-2	6,367	-0.03%
2020/12/11	15	45.74	9	45.52	45.40	6	6,225	0.10%
2020/12/10	0	0.00	10	43.30	43.45	-10	5,707	-0.18%
2020/12/09	10	42.53	0	0.00	42.20	10	5,573	0.18%
2020/12/08	0.1	42.85	1	42.95	42.85	-0.9	5,507	-0.02%
2020/12/07	1	42.85	1	42.90	42.90	0	5,773	0.00%
2020/12/04	7	42.79	6	43.48	43.05	1	5,885	0.02%
2020/12/03	0	0.00	2	42.98	42.75	-2	5,731	-0.03%
2020/12/01	0	0.00	4	41.90	42.50	-4	5,581	-0.07%
2020/11/30	2	41.68	1	41.00	41.00	1	5,576	0.02%
2020/11/27	3	41.78	2	41.83	41.75	1	5,694	0.02%
2020/11/25	2	41.35	5	41.57	41.90	-3	5,880	-0.05%
2020/11/24	5	42.30	10	42.39	42.10	-5	6,174	-0.08%
2020/11/23	2	42.73	9	42.84	42.80	-7	6,054	-0.12%
2020/11/20	2	41.80	1	42.00	41.90	1	5,885	0.02%
2020/11/19	0	0.00	4	39.95	40.70	-4	5,592	-0.07%
2020/11/17	1	39.20	0	0.00	38.90	1	5,601	0.02%
2020/11/16	0	0.00	1	39.25	39.35	-1	5,868	-0.02%
2020/11/10	1	39.50	1	39.40	39.40	0	6,801	0.00%
2020/11/09	5	39.90	1	40.00	39.80	4	7,407	0.05%
2020/11/05	1	39.90	1	40.05	39.30	0	7,547	0.00%
2020/11/02	1	38.15	1	38.30	38.60	0	7,743	0.00%
2020/10/30	1	38.60	0	0.00	38.25	1	7,765	0.01%
2020/10/27	0	0.00	2	39.13	39.15	-2	7,906	-0.03%
2020/10/26	1	39.20	3	39.30	39.10	-2	7,938	-0.03%
2020/10/23	0	0.00	12	38.75	38.85	-12	7,975	-0.15%
2020/10/22	1	38.30	3	38.72	39.10	-2	8,123	-0.02%
2020/10/19	0	0.00	3	38.80	38.85	-3	8,349	-0.04%
2020/10/16	7	39.14	1	38.75	38.60	6	8,510	0.07%
2020/10/15	1	39.20	0	0.00	39.50	1	8,647	0.01%
2020/10/14	0	0.00	1	38.90	39.65	-1	8,656	-0.01%
2020/10/13	13	37.08	25	36.99	38.10	-12	8,795	-0.14%
2020/10/12	2	38.33	18	37.59	37.50	-16	8,885	-0.18%
2020/10/08	2	38.70	4.5	38.69	38.35	-2.5	8,979	-0.03%
2020/10/07	0	0.00	10	38.85	38.70	-10	9,186	-0.11%
2020/10/06	0	0.00	6	39.00	39.05	-6	9,384	-0.06%
2020/10/05	1	38.10	0	0.00	38.55	1	9,582	0.01%
2020/09/30	1	37.70	7	37.88	38.10	-6	9,882	-0.06%
2020/09/25	4	37.80	16	37.33	37.60	-12	10,413	-0.12%
2020/09/24	1	38.85	2	38.60	38.55	-1	10,511	-0.01%
2020/09/23	3	39.80	0	0.00	39.55	3	10,802	0.03%
2020/09/22	3	39.97	0	0.00	40.05	3	11,084	0.03%
2020/09/21	8	40.29	2	40.20	40.20	6	11,099	0.05%
2020/09/18	2	40.85	7	40.56	40.70	-5	11,199	-0.04%
2020/09/17	6	40.97	1	40.85	40.85	5	11,195	0.04%
2020/09/16	6	41.56	1	41.45	41.30	5	11,249	0.04%
2020/09/15	11	41.90	2	42.25	41.65	9	11,338	0.08%
2020/09/14	0	0.00	5	41.54	41.70	-5	11,693	-0.04%
2020/09/11	4	40.69	0	0.00	41.10	4	12,061	0.03%
2020/09/10	33	41.96	24	41.32	40.80	9	12,189	0.07%
2020/09/09	4	41.20	9	41.19	41.15	-5	12,078	-0.04%
2020/09/08	5	40.16	4	40.11	40.00	1	11,968	0.01%
2020/09/07	6	40.73	3	40.57	40.10	3	12,136	0.02%
2020/09/04	0	0.00	12	40.54	40.65	-12	12,307	-0.10%
2020/09/03	12	41.30	1	41.00	41.00	11	12,619	0.09%
2020/09/02	2	41.63	11	41.09	41.15	-9	13,279	-0.07%
2020/09/01	1	41.05	2	40.80	40.60	-1	13,354	-0.01%
2020/08/31	4	41.49	0	0.00	41.20	4	13,354	0.03%
2020/08/27	5	40.20	0	0.00	40.05	5	13,279	0.04%
2020/08/26	2	39.80	0	0.00	39.80	2	13,449	0.01%
2020/08/25	3	40.00	5	39.40	40.10	-2	13,704	-0.01%
2020/08/24	14	38.65	0	0.00	38.95	14	13,789	0.10%
2020/08/21	7	38.37	1	38.15	38.50	6	14,062	0.04%
2020/08/20	8	38.19	19	38.51	38.50	-11	14,188	-0.08%
2020/08/19	4	40.18	13	40.35	40.10	-9	14,272	-0.06%
2020/08/18	13	42.20	5	42.61	41.20	8	14,805	0.05%
2020/08/17	7	43.89	21	43.96	43.50	-14	15,335	-0.09%
2020/08/14	7	43.54	4	43.56	43.55	3	15,665	0.02%
2020/08/13	13	42.65	16	43.68	44.00	-3	16,035	-0.02%
2020/08/12	13	40.99	1	40.95	40.90	12	15,663	0.08%
2020/08/11	22	40.70	0	0.00	41.30	22	15,714	0.14%
2020/08/10	11	42.11	5	42.20	40.60	6	15,931	0.04%
2020/08/07	2	40.70	2	40.25	40.20	0	16,099	0.00%
2020/08/06	5	41.04	2	41.95	41.10	3	16,466	0.02%
2020/08/05	1	41.50	0	0.00	41.40	1	16,852	0.01%
2020/08/04	1	41.30	1	41.05	41.50	0	17,247	0.00%
2020/08/03	1	41.05	2	40.75	41.20	-1	17,674	-0.01%
2020/07/31	2	40.78	0	0.00	40.85	2	17,766	0.01%
2020/07/30	1	41.35	0	0.00	41.40	1	17,869	0.01%
2020/07/29	1	40.60	6	40.33	40.90	-5	17,928	-0.03%
2020/07/28	8	39.73	0	0.00	39.45	8	17,901	0.04%
2020/07/24	11	41.61	0	0.00	41.30	11	17,873	0.06%
2020/07/23	8	42.07	0	0.00	42.00	8	17,960	0.04%
2020/07/22	0	0.00	3	42.70	42.80	-3	18,107	-0.02%
2020/07/21	0	0.00	5	41.45	41.50	-5	17,986	-0.03%
2020/07/20	21	39.65	0	0.00	39.65	21	17,840	0.12%
2020/07/17	17	40.63	0	0.00	39.85	17	17,837	0.10%
2020/07/16	15	43.00	12	43.23	43.25	3	17,635	0.02%
2020/07/15	1	42.40	0	0.00	42.50	1	17,423	0.01%
2020/07/14	11	43.20	0	0.00	42.50	11	17,379	0.06%
2020/07/13	1	43.55	4	44.01	44.50	-3	17,295	-0.02%
2020/07/10	3	42.25	6	42.98	42.50	-3	17,133	-0.02%
2020/07/09	9	41.83	2	41.73	41.95	7	16,925	0.04%
2020/07/08	1	43.30	2	43.43	43.85	-1	16,649	-0.01%
2020/07/07	11	43.64	3	44.10	43.50	8	16,597	0.05%
2020/07/06	1	44.90	11	44.68	44.00	-10	16,597	-0.06%
2020/07/03	3	43.25	3	43.30	43.00	0	16,418	0.00%
2020/07/02	48	42.69	13	43.66	43.95	35	16,271	0.22%
2020/07/01	28	41.92	6	41.83	41.95	22	15,947	0.14%
2020/06/30	1	40.55	0	0.00	40.60	1	15,644	0.01%
2020/06/29	0	0.00	5	40.93	40.65	-5	15,658	-0.03%
2020/06/24	11	40.72	6	40.54	40.50	5	15,616	0.03%
2020/06/23	1	40.75	3	41.20	40.65	-2	15,686	-0.01%
2020/06/22	1	41.10	6	40.78	40.55	-5	15,677	-0.03%
2020/06/19	13	40.96	4	40.98	40.50	9	15,803	0.06%
2020/06/18	1	39.35	72	39.41	40.60	-71	15,511	-0.46%
2020/06/17	3	38.30	1	38.60	38.40	2	15,081	0.01%
2020/06/16	1	37.95	6	38.25	38.75	-5	15,016	-0.03%
2020/06/15	4	37.91	1	38.00	37.70	3	15,009	0.02%
2020/06/12	12	38.30	13	38.31	37.95	-1	14,993	-0.01%
2020/06/11	13	38.16	16	38.62	38.20	-3	14,908	-0.02%
2020/06/10	9	37.99	33	38.15	38.05	-24	14,791	-0.16%
2020/06/09	44	37.90	11	38.62	37.35	33	14,569	0.23%
2020/06/08	8	40.33	10	40.59	40.55	-2	13,891	-0.01%
2020/06/05	0	0.00	4	40.55	40.80	-4	13,694	-0.03%
2020/06/04	14	40.42	1	41.00	40.35	13	13,703	0.09%
2020/06/03	11	41.22	8	41.91	41.10	3	13,553	0.02%
2020/06/02	2	41.33	6	41.56	41.00	-4	13,320	-0.03%
2020/06/01	5	41.15	3	41.93	41.85	2	13,121	0.02%
2020/05/29	0	0.00	2	40.95	40.60	-2	12,818	-0.02%
2020/05/28	9	41.37	9	41.45	40.55	0	12,660	0.00%
2020/05/27	5.2	42.03	0	0.00	41.60	5.2	12,319	0.04%
2020/05/26	37.2	42.22	20	42.02	41.70	17.2	12,135	0.14%
2020/05/25	24	41.54	26	41.90	42.30	-2	11,780	-0.02%
2020/05/22	11	39.70	33	40.25	39.80	-22	11,043	-0.20%
2020/05/21	10	38.88	28	38.76	38.85	-18	10,233	-0.18%
2020/05/20	17	37.10	27	38.17	39.05	-10	9,765	-0.10%
2020/05/19	6	36.82	2	36.70	36.30	4	9,161	0.04%
2020/05/18	7	35.88	7	35.72	36.10	0	8,953	0.00%
2020/05/15	15	36.45	11	35.71	35.80	4	8,840	0.05%
2020/05/14	34	36.89	3	36.38	36.50	31	8,503	0.36%
2020/05/13	8	36.35	24	36.92	37.45	-16	8,158	-0.20%
2020/05/12	4	35.25	8	35.57	35.85	-4	7,777	-0.05%
2020/05/11	17	35.09	33.2	34.11	34.90	-16.2	7,351	-0.22%
2020/05/08	2	33.43	7	33.63	33.00	-5	6,940	-0.07%
2020/05/07	3	31.42	4	31.70	31.95	-1	6,412	-0.02%
2020/05/06	0	0.00	16	31.28	31.25	-16	6,293	-0.25%
2020/05/05	6	31.10	0	0.00	30.60	6	6,183	0.10%
2020/05/04	11	30.51	0	0.00	30.55	11	6,093	0.18%
2020/04/30	0	0.00	5	30.97	31.00	-5	6,073	-0.08%
2020/04/29	1	30.85	7	30.62	30.75	-6	6,055	-0.10%
2020/04/28	9	31.06	1	30.95	30.95	8	6,023	0.13%
2020/04/27	2	30.65	8	30.04	30.80	-6	5,969	-0.10%
2020/04/24	1	28.30	9	28.84	28.95	-8	5,749	-0.14%
2020/04/23	3	28.40	0	0.00	28.35	3	5,699	0.05%
2020/04/22	7	27.59	4	27.65	28.10	3	5,707	0.05%
2020/04/21	11	28.21	0	0.00	27.80	11	5,660	0.19%
2020/04/17	1.2	28.97	1	28.85	28.75	0.2	5,625	0.00%
2020/04/16	2	28.63	21	28.79	29.10	-19	5,528	-0.34%
2020/04/15	1	28.20	0	0.00	28.15	1	5,394	0.02%
2020/04/14	0	0.00	2	27.75	27.90	-2	5,394	-0.04%
2020/04/13	3	27.57	0	0.00	27.50	3	5,393	0.06%
2020/04/10	1	27.70	1	27.80	27.80	0	5,406	0.00%
2020/04/09	14	27.79	0	0.00	27.60	14	5,419	0.26%
2020/04/08	11	26.65	7	26.93	26.80	4	5,307	0.08%
2020/04/01	0	0.00	2	24.80	24.95	-2	5,183	-0.04%
2020/03/31	1	24.95	0	0.00	24.70	1	5,167	0.02%
2020/03/30	1	24.85	1	25.05	25.10	0	5,085	0.00%
2020/03/27	1	24.65	0	0.00	24.60	1	4,988	0.02%
2020/03/25	3	24.68	14	24.85	24.30	-11	4,773	-0.23%
2020/03/24	0	0.00	1	23.75	23.75	-1	4,530	-0.02%
2020/03/23	2	21.70	1	21.60	21.60	1	4,424	0.02%
2020/03/19	5	22.11	8	21.43	21.00	-3	4,364	-0.07%
2020/03/18	0	0.00	10	22.60	22.40	-10	4,298	-0.23%
2020/03/17	8.2	22.26	1	22.20	22.00	7.2	4,367	0.16%
2020/03/16	5	23.50	2	23.20	23.70	3	4,396	0.07%
2020/03/13	12	23.68	118	23.66	25.00	-106	4,384	-2.42%	大賣/鉅額交易
2020/03/12	9	26.16	18	26.28	26.15	-9	4,318	-0.21%
2020/03/11	0	0.00	1	28.35	28.25	-1	4,250	-0.02%
2020/03/10	30	28.05	15	28.12	28.40	15	4,285	0.35%
2020/03/09	12	29.40	6	29.40	29.00	6	4,176	0.14%
2020/03/06	11	30.30	0	0.00	30.30	11	4,136	0.27%
2020/03/04	1	30.50	2	30.30	30.30	-1	4,292	-0.02%
2020/03/03	0	0.00	1	30.90	30.55	-1	4,397	-0.02%
2020/03/02	2	30.63	0	0.00	30.60	2	4,476	0.04%
2020/02/27	1	30.70	2	31.45	30.90	-1	4,561	-0.02%
2020/02/26	0	0.00	3	31.00	31.05	-3	4,704	-0.06%
2020/02/24	5	30.87	3	30.80	30.65	2	5,145	0.04%
2020/02/20	0	0.00	4	31.28	31.05	-4	5,187	-0.08%
2020/02/19	3	31.05	0	0.00	31.05	3	5,182	0.06%
2020/02/18	0	0.00	2.3	30.99	30.85	-2.3	5,200	-0.04%
2020/02/14	2	30.45	0	0.00	30.30	2	5,232	0.04%
2020/02/13	1	30.10	3	30.27	30.15	-2	5,292	-0.04%
2020/02/12	1	29.70	0	0.00	29.80	1	5,426	0.02%
2020/02/10	1	28.60	1	28.95	29.15	0	5,744	0.00%
2020/02/07	1	29.50	1	29.30	29.30	0	5,834	0.00%
2020/02/05	1	29.45	1	29.35	29.35	0	6,321	0.00%
2020/02/04	1	29.55	0	0.00	29.55	1	6,353	0.02%
2020/02/03	7	28.66	0	0.00	29.35	7	6,363	0.11%
2020/01/31	1	29.80	0	0.00	29.75	1	6,368	0.02%
2020/01/30	6	29.66	13	29.68	29.00	-7	6,404	-0.11%
2020/01/13	1	30.70	1	30.80	30.75	0	6,421	0.00%
2020/01/10	2	30.48	1	30.50	30.50	1	6,455	0.02%
2020/01/08	2	30.40	0	0.00	30.55	2	6,520	0.03%
2020/01/07	11	31.38	0	0.00	31.10	11	6,774	0.16%
2020/01/06	1	31.60	2	31.75	31.65	-1	7,065	-0.01%
2020/01/03	9	31.65	2	31.85	31.70	7	7,075	0.10%
2020/01/02	0	0.00	22	31.78	31.90	-22	7,116	-0.31%
2019/12/31	0.3	31.35	0	0.00	31.25	0.3	7,162	0.00%
2019/12/30	2	31.25	0	0.00	31.05	2	7,215	0.03%
2019/12/26	1	30.75	1	30.95	30.90	0	7,462	0.00%
2019/12/24	1	30.75	1	30.80	30.75	0	7,495	0.00%
2019/12/20	0	0.00	1	31.30	31.05	-1	7,472	-0.01%
2019/12/19	2	31.10	0	0.00	31.20	2	7,447	0.03%
2019/12/17	1	30.85	1.2	30.92	30.95	-0.2	7,381	0.00%
2019/12/16	2	30.65	10	30.79	31.00	-8	7,349	-0.11%
2019/12/13	10	30.29	0	0.00	30.20	10	7,288	0.14%
2019/12/12	7	30.49	1	30.35	30.20	6	7,172	0.08%
2019/12/11	8	30.80	0	0.00	30.80	8	7,033	0.11%
2019/12/10	3	31.70	1	31.45	31.45	2	6,910	0.03%
2019/12/09	2	31.60	1	31.35	31.35	1	6,856	0.01%
2019/12/06	1	31.90	3	31.70	31.75	-2	6,905	-0.03%
2019/12/04	4	31.66	8	31.64	31.90	-4	6,846	-0.06%
2019/12/02	10	31.55	3	31.90	31.30	7	6,883	0.10%
2019/11/29	7	32.29	7	32.46	32.30	0	6,830	0.00%
2019/11/28	6	32.77	0	0.00	32.70	6	6,789	0.09%
2019/11/27	2	32.85	9	33.04	33.15	-7	6,741	-0.10%
2019/11/26	0	0.00	1	32.65	32.60	-1	6,676	-0.01%
2019/11/25	1	33.20	6	33.12	32.60	-5	6,607	-0.08%
2019/11/22	12	33.08	22	32.75	32.55	-10	6,450	-0.16%
2019/11/21	1	31.25	7	31.20	32.05	-6	6,166	-0.10%
2019/11/20	3	31.70	0	0.00	31.50	3	6,381	0.05%
2019/11/19	6	32.43	0	0.00	32.00	6	6,753	0.09%
2019/11/18	1	32.05	7	31.85	32.05	-6	6,768	-0.09%
2019/11/15	2	32.15	3	32.23	31.85	-1	6,786	-0.01%
2019/11/14	1	31.80	1	31.90	31.85	0	6,799	0.00%
2019/11/13	17	31.97	5	32.05	31.80	12	6,794	0.18%
2019/11/12	28	32.57	6	32.49	32.55	22	6,786	0.32%
2019/11/11	3	32.78	5	32.97	32.55	-2	6,729	-0.03%
2019/11/08	31	32.82	7	32.89	32.85	24	6,584	0.36%
2019/11/07	6	31.72	0	0.00	31.75	6	6,266	0.10%
2019/11/06	5	32.25	3	32.25	32.15	2	6,253	0.03%
2019/11/05	4	32.21	38.2	32.49	32.75	-34.2	6,175	-0.55%
2019/11/04	2.2	31.66	19	31.97	32.05	-16.8	5,941	-0.28%
2019/11/01	2	29.70	1	29.65	29.70	1	5,705	0.02%
2019/10/31	3	30.08	2	30.00	29.95	1	5,708	0.02%
2019/10/30	8	29.91	4	30.16	30.00	4	5,678	0.07%
2019/10/29	12	31.20	6	30.38	30.50	6	5,603	0.11%
2019/10/25	4	31.59	9	31.52	31.55	-5	5,527	-0.09%
2019/10/24	0	0.00	2	31.70	31.75	-2	5,522	-0.04%
2019/10/23	9	31.64	15	31.72	31.50	-6	5,547	-0.11%
2019/10/22	9	32.29	2	31.93	32.00	7	5,538	0.13%
2019/10/21	2	31.58	3	31.87	32.05	-1	5,473	-0.02%
2019/10/18	2	31.43	1	31.45	31.35	1	5,387	0.02%
2019/10/17	6	30.93	3	31.25	31.35	3	5,366	0.06%
2019/10/16	2	31.00	6	31.05	30.85	-4	5,349	-0.07%
2019/10/15	51	31.55	30	31.22	30.90	21	5,293	0.40%
2019/10/14	4	31.10	5	30.77	31.00	-1	5,017	-0.02%
2019/10/09	1	30.25	1.5	30.63	30.70	-0.5	4,732	-0.01%
2019/10/08	2	31.10	12	30.50	30.70	-10	4,734	-0.21%
2019/10/07	2.5	30.25	3	30.52	30.90	-0.5	4,709	-0.01%
2019/10/04	1	29.60	1	29.95	29.80	0	4,594	0.00%
2019/10/03	11	30.04	22	29.99	30.10	-11	4,570	-0.24%
2019/10/02	0	0.00	8	28.89	29.40	-8	4,302	-0.19%
2019/10/01	12	28.39	0	0.00	28.05	12	4,236	0.28%
2019/09/27	9	28.43	0	0.00	28.15	9	4,302	0.21%
2019/09/26	1	28.80	1	29.10	28.90	0	4,295	0.00%
2019/09/25	0	0.00	7	28.72	28.90	-7	4,321	-0.16%
2019/09/24	3	28.85	13	28.96	29.00	-10	4,368	-0.23%
2019/09/23	5	28.66	0	0.00	28.65	5	4,361	0.11%
2019/09/20	2	28.35	3	28.47	28.30	-1	4,381	-0.02%
2019/09/19	7	28.41	0	0.00	28.35	7	4,363	0.16%
2019/09/18	4	28.49	0	0.00	28.50	4	4,383	0.09%
2019/09/17	4	28.73	0	0.00	28.55	4	4,408	0.09%
2019/09/16	1	28.70	0	0.00	28.90	1	4,514	0.02%
2019/09/12	3	28.50	4	28.90	29.00	-1	4,640	-0.02%
2019/09/11	2	28.75	0	0.00	28.75	2	4,673	0.04%
2019/09/10	14	28.22	14	28.64	29.00	0	4,647	0.00%
2019/09/09	8	29.43	0	0.00	29.40	8	4,526	0.18%
2019/09/05	2	29.20	0	0.00	29.20	2	4,627	0.04%
2019/09/04	3	29.15	1	29.15	29.35	2	4,608	0.04%
2019/09/03	3	28.77	0	0.00	28.95	3	4,617	0.06%
2019/09/02	5	28.25	0	0.00	28.25	5	4,558	0.11%
2019/08/30	1	28.20	1	27.90	27.90	0	4,556	0.00%
2019/08/29	2	28.13	5	28.14	27.90	-3	4,525	-0.07%
2019/08/28	1	28.00	1	28.05	28.05	0	4,513	0.00%
2019/08/23	5	30.40	1	30.50	30.30	4	4,475	0.09%
2019/08/22	17	31.60	3	31.55	30.80	14	4,316	0.32%
2019/08/21	0	0.00	1	34.00	34.00	-1	3,965	-0.03%
2019/08/20	12	33.70	0	0.00	33.60	12	3,970	0.30%
2019/08/19	2	33.73	1	33.85	33.85	1	3,993	0.03%
2019/08/16	1	32.70	4	32.88	32.80	-3	4,127	-0.07%
2019/08/15	3	32.43	1	32.50	32.50	2	4,190	0.05%
2019/08/14	3	32.88	3	32.70	32.70	0	4,184	0.00%
2019/08/13	5	32.40	5	31.58	32.35	0	4,226	0.00%
2019/08/12	1	32.05	12	32.34	32.25	-11	4,264	-0.26%
2019/08/08	4	31.80	1	31.95	32.00	3	4,308	0.07%
2019/08/07	2	31.88	1	31.60	31.60	1	4,338	0.02%
2019/08/06	0	0.00	7	32.00	32.00	-7	4,444	-0.16%
2019/08/05	5	32.42	1	32.35	32.25	4	4,458	0.09%
2019/08/02	10	33.13	0	0.00	32.80	10	4,542	0.22%
2019/08/01	1	33.95	0	0.00	33.90	1	4,559	0.02%
2019/07/31	1	34.05	2	34.35	34.40	-1	4,588	-0.02%
2019/07/30	5	34.07	0	0.00	34.00	5	4,598	0.11%
2019/07/29	7	34.58	1	34.50	34.50	6	4,631	0.13%
2019/07/26	1	34.70	1	34.95	34.75	0	4,692	0.00%
2019/07/25	8	35.02	1	35.45	34.85	7	4,719	0.15%
2019/07/24	1	35.05	0	0.00	35.35	1	4,741	0.02%
2019/07/22	1	34.70	1	34.80	34.80	0	4,803	0.00%
2019/07/19	2	34.78	0	0.00	34.70	2	4,859	0.04%
2019/07/18	3	34.77	3	34.73	34.60	0	4,903	0.00%
2019/07/17	4	35.24	3	35.27	35.05	1	4,961	0.02%
2019/07/16	1	35.20	0	0.00	35.20	1	5,080	0.02%
2019/07/12	0	0.00	5	35.25	35.25	-5	5,313	-0.09%
2019/07/11	0	0.00	21	34.91	34.65	-21	5,449	-0.39%
2019/07/10	0	0.00	1	34.15	34.10	-1	5,479	-0.02%
2019/07/09	3	33.83	1	33.70	33.70	2	5,638	0.04%
2019/07/08	0	0.00	10	34.32	34.30	-10	5,725	-0.17%
2019/07/05	2	34.25	0	0.00	34.55	2	5,925	0.03%
2019/07/04	11.5	34.56	9	34.59	34.60	2.5	6,265	0.04%
2019/07/03	5	33.97	1	33.80	33.80	4	6,642	0.06%
2019/07/02	15	34.00	1	33.95	33.95	14	6,845	0.20%
2019/07/01	5.5	34.00	0	0.00	34.05	5.5	6,896	0.08%
2019/06/28	3	33.30	1	33.30	33.30	2	6,902	0.03%
2019/06/27	0	0.00	11	33.58	33.60	-11	7,033	-0.16%
2019/06/26	5	32.88	1	33.15	33.15	4	7,213	0.06%
2019/06/25	13	33.43	10	33.10	33.20	3	7,332	0.04%
2019/06/21	20	34.05	56	33.70	33.60	-36	7,380	-0.49%
2019/06/20	1	33.05	4.2	33.19	33.70	-3.2	7,327	-0.04%
2019/06/19	19	32.48	2	32.65	32.50	17	7,366	0.23%
2019/06/18	3	32.03	0	0.00	32.15	3	7,757	0.04%
2019/06/17	5	32.08	0	0.00	32.25	5	7,868	0.06%
2019/06/14	15	32.37	0	0.00	32.20	15	7,933	0.19%
2019/06/13	71.2	32.54	9	32.94	32.65	62.2	7,961	0.78%
2019/06/12	3	31.95	6	32.17	32.30	-3	7,865	-0.04%
2019/06/11	14	31.76	0	0.00	31.70	14	7,877	0.18%
2019/06/10	2	31.48	2	31.20	31.55	0	8,020	0.00%
2019/06/05	0	0.00	2	31.45	31.30	-2	8,334	-0.02%
2019/06/04	1	31.20	1	31.55	31.10	0	8,331	0.00%
2019/06/03	5	30.93	0	0.00	31.05	5	8,323	0.06%
2019/05/31	2	32.10	0	0.00	32.00	2	8,202	0.02%
2019/05/29	4	31.63	3	32.07	32.70	1	8,135	0.01%
2019/05/27	0	0.00	5	30.95	30.95	-5	8,098	-0.06%
2019/05/24	0	0.00	2	30.95	30.25	-2	8,087	-0.02%
2019/05/23	13	30.74	2	31.25	30.80	11	8,036	0.14%
2019/05/22	3	33.40	3	32.00	32.05	0	7,867	0.00%
2019/05/21	1	33.15	1	33.30	33.25	0	7,838	0.00%
2019/05/20	3	33.65	3	33.75	33.65	0	7,855	0.00%
2019/05/17	5	34.50	0	0.00	34.50	5	7,864	0.06%
2019/05/16	1	34.05	0	0.00	34.05	1	7,855	0.01%
2019/05/14	1	31.90	0	0.00	32.60	1	7,996	0.01%
2019/05/13	9	33.27	2	33.15	33.00	7	7,903	0.09%
2019/05/10	25	34.55	27	33.96	33.95	-2	7,912	-0.03%
2019/05/09	7	35.50	5	35.15	35.05	2	7,883	0.03%
2019/05/08	3	36.05	3	36.55	36.60	0	7,993	0.00%
2019/05/07	1	36.90	1	37.00	36.95	0	8,205	0.00%
2019/05/06	6	36.98	6	36.67	36.70	0	8,284	0.00%
2019/05/03	0	0.00	2	37.45	37.90	-2	8,241	-0.02%
2019/04/30	1	36.25	0	0.00	36.95	1	8,159	0.01%
2019/04/29	16	36.54	10	36.45	36.25	6	8,146	0.07%
2019/04/26	2	37.13	2	37.10	37.00	0	8,183	0.00%
2019/04/25	0	0.00	3	38.03	37.85	-3	8,169	-0.04%
2019/04/24	6	37.91	5	37.65	37.55	1	8,154	0.01%
2019/04/23	8	37.30	5	37.35	37.80	3	8,109	0.04%
2019/04/22	39	38.34	6	37.95	37.80	33	8,045	0.41%
2019/04/19	0	0.00	7	37.94	38.35	-7	8,029	-0.09%
2019/04/18	1	37.85	0	0.00	37.35	1	7,983	0.01%
2019/04/17	7	37.60	11	38.07	37.50	-4	7,919	-0.05%
2019/04/16	8	37.58	8	37.55	37.35	0	7,788	0.00%
2019/04/15	17	37.01	17	37.61	37.15	0	7,682	0.00%
2019/04/12	38	36.06	27	36.14	36.30	11	7,588	0.14%
2019/04/11	31	36.93	27	36.41	36.20	4	7,488	0.05%
2019/04/10	36	38.01	42	37.60	37.25	-6	7,275	-0.08%
2019/04/09	7	36.50	11	36.94	37.20	-4	6,956	-0.06%
2019/04/08	17	34.91	31	35.40	35.95	-14	6,570	-0.21%
2019/04/03	9	34.15	3	34.55	34.50	6	6,398	0.09%
2019/04/02	7	34.00	12	34.42	34.15	-5	6,334	-0.08%
2019/04/01	31	34.08	31	34.38	33.95	0	6,285	0.00%
2019/03/29	41	34.50	36	34.28	34.50	5	6,158	0.08%
2019/03/28	3	33.75	11	34.12	34.60	-8	6,093	-0.13%
2019/03/27	10	33.48	6	33.76	33.65	4	6,233	0.06%
2019/03/26	13	33.88	11	33.81	33.60	2	6,351	0.03%
2019/03/25	21	33.54	9	33.45	33.75	12	6,341	0.19%
2019/03/22	14	34.65	15	34.44	33.80	-1	6,338	-0.02%
2019/03/21	24	35.66	31	35.79	35.10	-7	6,491	-0.11%
2019/03/20	7	33.76	16	34.28	34.55	-9	7,202	-0.12%
2019/03/19	18	33.79	3	33.97	33.35	15	7,144	0.21%
2019/03/18	22	34.24	5	34.45	34.10	17	7,276	0.23%
2019/03/15	7	33.90	0	0.00	34.10	7	7,280	0.10%
2019/03/14	0	0.00	12	33.70	33.60	-12	7,304	-0.16%
2019/03/13	17	34.52	1	34.05	34.05	16	7,331	0.22%
2019/03/12	10	34.70	26	34.31	34.70	-16	7,213	-0.22%
2019/03/11	2	32.83	23	33.44	33.55	-21	7,122	-0.29%
2019/03/08	4	32.10	4	32.25	32.35	0	7,322	0.00%
2019/03/06	3	32.55	0	0.00	32.60	3	7,460	0.04%
2019/03/05	3	32.75	4	32.98	32.75	-1	7,619	-0.01%
2019/03/04	10	32.88	11	33.03	32.70	-1	7,753	-0.01%
2019/02/27	1	31.95	5	32.00	32.25	-4	7,836	-0.05%
2019/02/26	5	32.62	4	32.33	32.20	1	8,037	0.01%
2019/02/25	0	0.00	7	33.30	33.15	-7	8,041	-0.09%
2019/02/22	2	32.75	0	0.00	32.95	2	8,149	0.02%
2019/02/21	5	33.10	0	0.00	33.10	5	8,252	0.06%
2019/02/20	1	33.55	2	33.23	33.10	-1	8,506	-0.01%
2019/02/19	0	0.00	3	32.97	33.00	-3	8,725	-0.03%
2019/02/18	2	31.50	0	0.00	32.00	2	8,776	0.02%
2019/02/15	4	32.55	0	0.00	32.45	4	8,974	0.04%
2019/02/14	1	33.00	0	0.00	32.95	1	9,148	0.01%
2019/02/13	0	0.00	7	33.14	33.00	-7	9,185	-0.08%
2019/02/12	2	32.65	0	0.00	32.40	2	9,372	0.02%
2019/02/11	2	32.05	0	0.00	32.60	2	9,569	0.02%
2019/01/30	5	32.43	6	32.33	32.15	-1	9,556	-0.01%
2019/01/29	2	32.00	4	32.24	32.45	-2	9,548	-0.02%
2019/01/28	2	32.08	1	32.40	32.10	1	9,420	0.01%
2019/01/25	1	30.25	1	30.80	30.80	0	9,325	0.00%
2019/01/21	3	29.75	2	29.60	29.75	1	9,400	0.01%
2019/01/18	3	29.00	0	0.00	29.55	3	9,444	0.03%
2019/01/16	2	29.80	0	0.00	29.85	2	9,492	0.02%
2019/01/11	10	30.14	3	29.45	29.55	7	9,515	0.07%
2019/01/09	0	0.00	4	30.41	30.55	-4	9,464	-0.04%
2019/01/08	4	30.13	2	30.25	29.80	2	9,483	0.02%
2019/01/07	1	29.65	2	29.70	29.60	-1	9,469	-0.01%
2019/01/04	8	29.09	3	29.00	29.00	5	9,580	0.05%
2019/01/03	6	30.29	2	30.90	30.30	4	9,665	0.04%
2019/01/02	2	30.23	1	30.20	30.25	1	9,698	0.01%
2018/12/28	3	30.35	3	30.25	30.15	0	9,760	0.00%
2018/12/27	7	30.71	3	30.30	30.25	4	9,932	0.04%
2018/12/26	0	0.00	1	31.20	30.25	-1	9,965	-0.01%
2018/12/24	4	30.29	6	30.18	30.30	-2	10,397	-0.02%
2018/12/21	1	30.55	6	29.09	30.50	-5	10,443	-0.05%
2018/12/20	14	30.88	7	30.06	29.70	7	10,349	0.07%
2018/12/19	1	31.85	0	0.00	31.85	1	10,170	0.01%
2018/12/18	4	31.96	2	31.98	31.90	2	10,041	0.02%
2018/12/17	2	31.85	1	32.20	32.20	1	10,053	0.01%
2018/12/14	40	32.49	67	32.56	31.85	-27	10,062	-0.27%
2018/12/13	22	34.72	45	35.07	33.50	-23	9,881	-0.23%
2018/12/12	3	32.25	2	32.35	32.60	1	8,813	0.01%
2018/12/11	3	31.82	17	31.98	32.00	-14	8,820	-0.16%
2018/12/10	9	31.00	9	30.81	30.70	0	8,730	0.00%
2018/12/07	6	31.45	2	31.33	31.80	4	8,751	0.05%
2018/12/06	4	31.74	0	0.00	31.70	4	8,775	0.05%
2018/12/05	8	32.54	3	33.00	32.70	5	8,855	0.06%
2018/12/04	11	33.61	19	33.40	33.45	-8	8,873	-0.09%
2018/12/03	17	33.30	2	33.73	33.50	15	8,805	0.17%
2018/11/30	5	31.85	5	31.92	31.70	0	8,545	0.00%
2018/11/29	2	31.70	0	0.00	31.50	2	8,644	0.02%
2018/11/28	16	32.04	8	31.82	31.80	8	8,697	0.09%
2018/11/27	7	31.75	1	32.30	32.40	6	8,626	0.07%
2018/11/26	2	31.00	4	31.06	31.45	-2	8,659	-0.02%
2018/11/23	6	30.18	3	30.18	29.85	3	8,610	0.03%
2018/11/22	2	31.58	0	0.00	31.50	2	8,498	0.02%
2018/11/21	1	30.70	1	31.50	32.25	0	8,561	0.00%
2018/11/20	3	31.48	2	31.78	31.60	1	8,677	0.01%
2018/11/19	14	32.61	4	31.88	32.00	10	8,643	0.12%
2018/11/16	6	31.68	15	31.52	32.00	-9	8,521	-0.11%
2018/11/15	6	30.41	2	30.65	30.40	4	8,445	0.05%
2018/11/13	1	27.35	3	28.77	29.30	-2	8,313	-0.02%
2018/11/12	9	28.63	1	29.10	28.20	8	8,185	0.10%
2018/11/09	6	27.30	10	27.85	28.30	-4	8,118	-0.05%
2018/11/08	0	0.00	12	27.90	27.90	-12	8,008	-0.15%
2018/11/07	2	25.30	0	0.00	25.40	2	7,820	0.03%
2018/11/06	0	0.00	2	25.05	24.95	-2	7,996	-0.03%
2018/11/05	5	26.11	0	0.00	26.05	5	8,003	0.06%
2018/11/02	3	26.28	1	27.20	26.30	2	8,026	0.02%
2018/11/01	1	24.20	0	0.00	25.30	1	7,918	0.01%
2018/10/31	0	0.00	2	24.25	24.40	-2	7,903	-0.03%
2018/10/30	4	23.55	0	0.00	23.50	4	7,954	0.05%
2018/10/26	1	22.65	1	23.00	22.55	0	8,112	0.00%
2018/10/25	12	21.76	1	21.80	22.45	11	8,115	0.14%
2018/10/23	1	23.90	0	0.00	23.85	1	8,147	0.01%
2018/10/19	2	23.58	1	23.65	23.90	1	8,859	0.01%
2018/10/18	3	23.78	2	23.43	23.55	1	8,974	0.01%
2018/10/17	1	24.90	9	24.73	23.70	-8	8,998	-0.09%
2018/10/16	19	25.05	10	25.10	24.50	9	8,949	0.10%
2018/10/12	4	23.85	0	0.00	24.00	4	9,258	0.04%
2018/10/11	9	23.62	1	23.65	23.60	8	9,310	0.09%
2018/10/09	1	26.80	1	26.40	26.20	0	9,330	0.00%
2018/10/08	2	26.45	0	0.00	26.65	2	9,758	0.02%
2018/10/05	5	26.59	0	0.00	26.20	5	9,945	0.05%
2018/10/04	5	27.86	2	28.45	28.00	3	10,587	0.03%
2018/10/03	5	28.30	3	28.18	28.20	2	11,209	0.02%
2018/10/02	5	28.92	4	29.13	28.95	1	11,130	0.01%
2018/10/01	2	31.65	0	0.00	31.50	2	10,872	0.02%
2018/09/27	2	31.85	0	0.00	31.80	2	10,889	0.02%
2018/09/19	1	31.85	1	31.30	31.30	0	10,761	0.00%
2018/09/18	2	32.08	0	0.00	32.00	2	10,667	0.02%
2018/09/14	2	31.73	2	32.38	32.50	0	10,701	0.00%
2018/09/11	4	30.58	1	30.85	31.95	3	10,650	0.03%
2018/09/10	2	32.30	1	32.55	32.05	1	10,611	0.01%
2018/09/07	2	33.80	0	0.00	33.30	2	10,656	0.02%
2018/09/05	2	34.45	2	34.50	34.50	0	10,714	0.00%
2018/09/04	1	36.50	1	36.10	36.00	0	10,692	0.00%
2018/09/03	5	36.53	0	0.00	35.80	5	10,587	0.05%
2018/08/31	0	0.00	6	36.72	36.70	-6	10,639	-0.06%
2018/08/30	5	36.19	21	36.21	36.20	-16	10,625	-0.15%
2018/08/29	2	36.38	10	36.15	35.70	-8	10,814	-0.07%
2018/08/27	0	0.00	3	35.60	35.15	-3	10,920	-0.03%
2018/08/24	2	34.00	0	0.00	33.80	2	10,953	0.02%
2018/08/23	2	34.38	0	0.00	34.10	2	10,966	0.02%
2018/08/22	12	33.90	8	33.90	33.75	4	10,906	0.04%
2018/08/21	4	34.78	3	34.75	35.40	1	11,046	0.01%
2018/08/17	17	36.54	0	0.00	36.00	17	11,326	0.15%
2018/08/16	18	37.06	1	37.30	36.65	17	11,348	0.15%
2018/08/15	7	37.24	12	37.90	37.90	-5	11,589	-0.04%
2018/08/13	4	34.28	0	0.00	35.50	4	12,287	0.03%
2018/08/10	8	37.82	1	37.75	37.55	7	12,187	0.06%
2018/08/09	11	39.15	6	39.24	38.60	5	12,281	0.04%
2018/08/08	20	38.70	20	38.60	38.60	0	12,387	0.00%
2018/08/07	0	0.00	3	38.55	38.85	-3	12,422	-0.02%
2018/08/06	5	38.65	1	38.70	38.35	4	12,517	0.03%
2018/08/03	4	38.31	3	38.02	39.00	1	12,550	0.01%
2018/08/02	34	37.96	57	37.82	37.65	-23	12,638	-0.18%
2018/08/01	35	39.49	2	39.33	39.10	33	12,681	0.26%
2018/07/31	4	39.31	2	38.98	39.25	2	12,843	0.02%
2018/07/30	9	39.15	0	0.00	38.85	9	13,019	0.07%
2018/07/27	22	40.00	2	39.95	40.05	20	12,973	0.15%
2018/07/26	7	40.13	38	40.11	40.70	-31	12,803	-0.24%
2018/07/25	72	38.69	77	38.52	37.90	-5	12,359	-0.04%
2018/07/24	9	38.06	36	37.91	38.30	-27	12,307	-0.22%
2018/07/23	41	37.71	1	38.00	37.60	40	12,360	0.32%
2018/07/20	51	37.72	68	38.36	38.35	-17	12,460	-0.14%
2018/07/18	16	38.24	2	38.65	37.80	14	12,405	0.11%
2018/07/17	17	38.51	6	38.34	38.90	11	12,362	0.09%
2018/07/16	20	38.68	17	38.99	38.65	3	12,343	0.02%
2018/07/13	3	37.87	8	37.82	37.05	-5	11,991	-0.04%
2018/07/12	6	37.83	5	37.35	37.55	1	11,975	0.01%
2018/07/11	15	36.76	46	36.91	37.15	-31	11,380	-0.27%
2018/07/10	40	31.80	55	33.57	33.80	-15	10,879	-0.14%
2018/07/06	26	31.12	27	31.68	31.20	-1	11,464	-0.01%
2018/07/05	0	0.00	11	32.56	32.25	-11	11,945	-0.09%
2018/07/04	25	32.24	28	32.59	32.70	-3	12,447	-0.02%
2018/07/03	2	32.75	0	0.00	32.10	2	13,006	0.02%
2018/07/02	6	33.23	0	0.00	33.10	6	13,314	0.05%
2018/06/29	1	34.20	8	33.85	33.90	-7	13,399	-0.05%
2018/06/28	7	33.45	8	33.77	33.70	-1	13,502	-0.01%
2018/06/27	5	33.39	5	33.23	32.90	0	13,814	0.00%
2018/06/26	12	33.08	4	33.63	33.30	8	13,867	0.06%
2018/06/25	8	34.21	13	34.40	33.80	-5	13,903	-0.04%
2018/06/22	1	33.25	42	33.20	33.20	-41	13,990	-0.29%
2018/06/21	1	33.45	0	0.00	33.50	1	14,047	0.01%
2018/06/20	49	33.00	5	32.65	32.60	44	14,114	0.31%
2018/06/19	5	34.22	13	33.95	33.75	-8	14,119	-0.06%
2018/06/15	2	35.50	6	35.69	35.20	-4	14,158	-0.03%
2018/06/14	12	34.95	2	35.00	34.85	10	14,071	0.07%
2018/06/13	1	35.00	35	35.49	34.70	-34	14,041	-0.24%
2018/06/12	9	35.82	19	35.74	35.45	-10	14,084	-0.07%
2018/06/11	53	35.98	1	35.40	35.40	52	13,952	0.37%
2018/06/08	11	35.79	12	35.82	35.85	-1	13,940	-0.01%
2018/06/07	0	0.00	13.5	35.29	35.20	-13.5	13,820	-0.10%
2018/06/06	24	36.35	25	35.86	35.70	-1	13,746	-0.01%
2018/06/05	7	35.99	4	36.06	35.75	3	13,586	0.02%
2018/06/04	3	36.48	12	36.70	36.30	-9	13,518	-0.07%
2018/06/01	10	35.88	5	36.01	36.20	5	13,373	0.04%
2018/05/31	0	0.00	3	34.35	34.25	-3	13,216	-0.02%
2018/05/30	13	34.48	10	34.50	34.40	3	13,214	0.02%
2018/05/29	67	35.87	6	35.81	35.20	61	13,382	0.46%
2018/05/28	9	34.37	25	34.61	34.90	-16	13,185	-0.12%
2018/05/25	3	34.00	26	33.29	33.10	-23	12,886	-0.18%
2018/05/24	1	34.10	26	34.21	34.00	-25	12,837	-0.19%
2018/05/23	23	34.13	18	34.24	34.05	5	12,805	0.04%
2018/05/22	80	33.70	35	34.04	35.20	45	12,626	0.36%
2018/05/21	7	31.83	14	31.44	32.00	-7	12,098	-0.06%
2018/05/18	4	30.98	4	31.41	30.60	0	11,960	0.00%
2018/05/17	12	31.00	0	0.00	30.85	12	11,992	0.10%
2018/05/16	14	32.05	0	0.00	31.50	14	12,003	0.12%
2018/05/15	8	31.91	3	31.95	31.90	5	12,099	0.04%
2018/05/14	0	0.00	3	32.23	31.75	-3	12,428	-0.02%
2018/05/11	1	31.50	21	31.67	31.50	-20	12,508	-0.16%
2018/05/10	6	32.13	3	32.15	32.20	3	12,735	0.02%
2018/05/09	11	31.33	10	31.40	31.40	1	13,108	0.01%
2018/05/08	3	31.60	4	31.51	31.55	-1	14,501	-0.01%
2018/05/07	64	33.00	173	31.68	31.20	-109	14,808	-0.74%	大賣/鉅額交易
2018/05/04	1	33.10	7	33.36	33.10	-6	14,713	-0.04%
2018/05/03	5	33.35	14	33.21	33.10	-9	14,648	-0.06%
2018/05/02	2	33.48	5	33.47	33.00	-3	14,712	-0.02%
2018/04/30	9	32.93	4	33.21	33.05	5	14,683	0.03%
2018/04/27	39	32.18	32	32.47	32.30	7	14,913	0.05%
2018/04/26	56	33.74	10	33.43	32.00	46	15,227	0.30%
2018/04/25	86	34.48	37	34.63	34.50	49	15,131	0.32%
2018/04/24	10	34.50	13	34.68	34.00	-3	15,052	-0.02%
2018/04/23	1	34.10	19	34.91	33.60	-18	14,844	-0.12%
2018/04/20	6	34.98	5	35.10	34.65	1	14,749	0.01%
2018/04/19	1	35.30	133	35.02	35.00	-132	14,655	-0.90%	大賣/鉅額交易
2018/04/18	4	35.23	29	35.11	34.70	-25	14,658	-0.17%
2018/04/17	16	36.12	6	35.90	35.50	10	14,648	0.07%
2018/04/16	92	36.94	13	37.10	37.60	79	14,689	0.54%
2018/04/13	31	36.19	13	35.96	36.30	18	14,611	0.12%
2018/04/12	26	36.39	45	36.22	36.20	-19	14,567	-0.13%
2018/04/11	140	36.81	106	35.84	35.30	34	14,156	0.24%	大買/大賣/
2018/04/10	57	38.44	65	38.59	38.20	-8	13,821	-0.06%
2018/04/09	63	42.29	10	42.66	40.50	53	13,502	0.39%
2018/04/03	86	46.62	71	45.25	45.00	15	13,180	0.11%
2018/04/02	28	48.77	26	50.48	48.95	2	12,886	0.02%
2018/03/31	8	50.16	10	50.78	49.80	-2	12,835	-0.02%
2018/03/30	6	50.19	4	49.51	50.00	2	12,756	0.02%
2018/03/29	2	49.45	1	48.75	48.25	1	12,456	0.01%
2018/03/28	5	49.13	0	0.00	48.90	5	12,459	0.04%
2018/03/27	0	0.00	4	49.11	49.85	-4	12,570	-0.03%
2018/03/26	5	48.35	5	48.80	48.40	0	12,396	0.00%
2018/03/23	6	47.10	0	0.00	47.00	6	12,330	0.05%
2018/03/22	3	48.58	3	48.80	48.55	0	12,284	0.00%
2018/03/21	4	48.78	11	48.78	48.50	-7	12,226	-0.06%
2018/03/19	0	0.00	1	47.40	46.90	-1	12,264	-0.01%
2018/03/16	0	0.00	1	46.70	47.10	-1	12,420	-0.01%
2018/03/15	6	44.85	9	45.35	45.25	-3	12,521	-0.02%
2018/03/14	2	45.30	0	0.00	45.15	2	12,655	0.02%
2018/03/13	2	45.88	0	0.00	46.00	2	12,882	0.02%
2018/03/12	1	46.40	11	46.14	45.60	-10	13,218	-0.08%
2018/03/09	7	45.64	2	46.23	45.95	5	13,279	0.04%
2018/03/08	3	44.60	2	44.60	44.60	1	13,215	0.01%
2018/03/07	6	45.19	4	44.60	44.15	2	13,213	0.02%
2018/03/06	0	0.00	2	45.30	45.50	-2	13,345	-0.01%
2018/03/05	18	44.73	12	44.40	44.30	6	13,349	0.04%
2018/03/02	10	44.38	4	44.29	44.55	6	13,462	0.04%
2018/03/01	1	46.70	6	46.30	46.10	-5	13,309	-0.04%
2018/02/27	2	48.20	2	48.00	47.25	0	13,353	0.00%
2018/02/26	0	0.00	1	48.10	47.60	-1	13,472	-0.01%
2018/02/23	8	48.21	2	47.90	47.80	6	13,931	0.04%
2018/02/22	24	48.73	16	48.92	48.10	8	14,128	0.06%
2018/02/21	1	48.65	4	48.64	50.50	-3	14,260	-0.02%
2018/02/12	5	46.45	2	46.60	46.15	3	14,596	0.02%
2018/02/09	3	45.72	2	45.65	46.50	1	15,312	0.01%
2018/02/08	15	47.90	5	47.66	47.50	10	16,522	0.06%
2018/02/07	1	49.30	6	48.98	49.00	-5	17,249	-0.03%
2018/02/06	48	44.97	4	45.71	46.50	44	17,155	0.26%
2018/02/05	12	47.98	3	48.40	48.50	9	16,883	0.05%
2018/02/02	52	50.50	5	50.31	49.70	47	16,783	0.28%
2018/02/01	26	52.70	19	52.30	51.40	7	16,594	0.04%
2018/01/31	128	54.99	104	55.76	53.10	24	16,249	0.15%	大買/大賣/
2018/01/30	28	53.23	54	53.55	53.10	-26	14,707	-0.18%
2018/01/29	1	51.70	45	51.82	51.50	-44	14,188	-0.31%
2018/01/26	1	49.55	0	0.00	49.85	1	14,070	0.01%
2018/01/25	2	49.85	0	0.00	49.50	2	14,094	0.01%
2018/01/24	1	49.80	1	50.80	51.20	0	14,062	0.00%
2018/01/23	5	51.08	6	52.77	50.30	-1	14,143	-0.01%
2018/01/22	2	51.60	27	50.27	53.40	-25	13,899	-0.18%
2018/01/19	0	0.00	1	48.55	48.80	-1	13,640	-0.01%
2018/01/18	4	48.25	0	0.00	47.35	4	13,612	0.03%
2018/01/17	0	0.00	1	48.60	48.30	-1	13,689	-0.01%
2018/01/16	3	48.20	0	0.00	48.15	3	13,914	0.02%
2018/01/15	2	48.80	3	49.33	48.60	-1	13,971	-0.01%
2018/01/12	11	49.78	0	0.00	49.95	11	13,983	0.08%
2018/01/11	1	50.30	31	49.79	49.45	-30	13,887	-0.22%
2018/01/10	6	48.76	0	0.00	49.40	6	13,737	0.04%
2018/01/08	6	47.60	2	47.15	47.50	4	13,458	0.03%
2018/01/04	12	46.00	2	46.68	45.80	10	13,668	0.07%
2018/01/03	12	46.08	3	46.13	46.35	9	13,721	0.07%
2018/01/02	10	46.40	23	45.92	45.55	-13	13,633	-0.10%