元太 (8069)-元大-六合券商分點個股進出

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
237.0
漲跌
▼4.5
漲幅
-1.86%
成交量
5,168張
產業
上櫃光電類股
1447人加入追蹤

立即追蹤
本地時間:13:26(已收盤)

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

元太 (8069)籌碼相關－元大-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/06/20	0	0.00	3	237.50	241.50	-3	6,101	-0.05%
2024/06/19	5	238.00	2	239.00	238.50	3	6,185	0.05%
2024/06/18	3	238.50	6	242.50	239.00	-3	6,195	-0.05%
2024/06/17	0.4	245.00	1	246.00	246.00	-0.6	6,151	-0.01%
2024/06/14	0	0.00	2.2	249.95	250.00	-2.2	6,152	-0.04%
2024/06/13	5.2	246.93	16	247.66	246.50	-10.8	6,150	-0.18%
2024/06/12	8	240.44	22.2	242.33	243.00	-14.2	6,061	-0.23%
2024/06/11	1	227.00	20.1	229.06	232.50	-19.1	5,905	-0.32%
2024/06/07	5	214.00	0	0.00	215.00	5	5,799	0.09%
2024/06/06	1	214.50	0	0.00	215.00	1	5,861	0.02%
2024/05/31	0	0.00	0	222.00	219.50	0	6,432	0.00%
2024/05/30	14	220.57	2	222.50	220.00	12	6,424	0.19%
2024/05/29	5	234.20	3	229.67	227.00	2	6,488	0.03%
2024/05/28	1	226.00	2	226.50	229.50	-1	6,558	-0.02%
2024/05/24	4.2	225.86	15.3	227.02	227.00	-11.1	6,874	-0.16%
2024/05/23	6	223.83	11.2	222.52	225.50	-5.2	6,933	-0.08%
2024/05/22	0.1	218.00	2	217.25	216.50	-2	6,831	-0.03%
2024/05/20	8	212.31	5	210.90	212.50	3	6,921	0.04%
2024/05/17	3	209.17	0	0.00	209.00	3	6,992	0.04%
2024/05/15	2.1	218.49	0	0.00	217.00	2.1	7,038	0.03%
2024/05/14	1	215.00	0	0.00	214.00	1	7,213	0.01%
2024/05/13	2.1	220.93	3	216.50	219.00	-0.9	7,201	-0.01%
2024/05/09	6	210.17	4	211.75	208.00	2	7,297	0.03%
2024/05/08	1.1	209.57	1	209.50	209.50	0.1	7,447	0.00%
2024/05/06	0	0.00	1	219.00	218.00	-1	7,669	-0.01%
2024/05/02	0.1	217.50	3	215.67	216.00	-3	8,247	-0.04%
2024/04/30	14	214.14	3	215.00	210.00	11	8,213	0.13%
2024/04/29	14	220.89	1	221.00	220.50	13	8,180	0.16%
2024/04/26	12.1	226.14	14	228.11	227.50	-2	8,103	-0.02%
2024/04/25	2	213.50	8	216.13	216.50	-6	8,015	-0.07%
2024/04/23	5	209.50	2	209.50	208.00	3	7,910	0.04%
2024/04/22	12	205.21	1.1	206.77	207.00	10.9	7,885	0.14%
2024/04/19	17.1	215.99	0.3	220.00	215.00	16.8	7,795	0.22%
2024/04/18	12.1	225.52	1	226.00	225.50	11.1	7,695	0.14%
2024/04/17	16.1	230.28	3	228.00	229.00	13.1	7,574	0.17%
2024/04/16	2	239.00	6	239.33	237.00	-4	7,500	-0.05%
2024/04/15	11	241.14	10	242.50	241.00	1	7,467	0.01%
2024/04/12	4	243.25	5	244.80	245.00	-1	7,483	-0.01%
2024/04/11	0	0.00	0.3	236.00	242.00	-0.3	7,431	0.00%
2024/04/10	2	237.00	21	237.86	240.00	-19	7,391	-0.26%
2024/04/02	1.2	227.77	0	0.00	230.00	1.2	7,325	0.02%
2024/04/01	0	0.00	1	231.00	231.50	-1	7,508	-0.01%
2024/03/29	0.1	228.99	0	0.00	229.00	0.1	7,556	0.00%
2024/03/27	20	228.00	0	0.00	228.00	20	7,924	0.25%
2024/03/26	0	0.00	1	228.00	229.50	-1	7,926	-0.01%
2024/03/25	0	238.00	0	0.00	237.00	0	7,892	0.00%
2024/03/22	12	234.21	1	236.00	236.50	11	7,858	0.14%
2024/03/20	5	240.00	2	240.00	238.50	3	7,913	0.04%
2024/03/19	6	239.50	6	241.00	239.50	0	7,963	0.00%
2024/03/18	1	244.50	11	243.00	244.50	-10	7,934	-0.13%
2024/03/15	2	236.50	1	236.96	234.00	1	7,914	0.01%
2024/03/14	0	235.00	0	0.00	235.50	0	7,900	0.00%
2024/03/13	4	236.00	3	237.60	230.50	1	7,846	0.01%
2024/03/12	1	231.09	36	235.46	236.00	-35	7,793	-0.45%
2024/03/11	4	226.02	4	225.75	229.50	0	7,722	0.00%
2024/03/08	66.1	225.13	16	219.28	222.50	50.1	7,635	0.66%
2024/03/07	9	237.78	9	240.17	240.00	0	7,314	0.00%
2024/03/06	6	239.50	6	241.33	241.00	0	7,264	0.00%
2024/03/05	26.3	242.82	14.5	245.10	241.00	11.7	7,259	0.16%
2024/03/04	13.2	249.83	14.2	251.31	246.50	-1	7,191	-0.01%
2024/03/01	17	253.00	24.2	247.53	253.00	-7.2	7,109	-0.10%
2024/02/29	14	243.86	21.3	241.43	246.00	-7.3	6,948	-0.10%
2024/02/27	5	225.43	19	230.42	230.00	-14	6,664	-0.21%
2024/02/26	17.3	225.30	1.1	226.11	223.50	16.2	6,590	0.25%
2024/02/23	2.1	232.54	21	234.05	231.50	-19	6,505	-0.29%
2024/02/22	0	0.00	6	231.67	233.00	-6	6,498	-0.09%
2024/02/21	4	231.00	7.2	229.63	232.00	-3.2	6,489	-0.05%
2024/02/20	3	224.50	2.1	225.36	228.50	0.9	6,446	0.01%
2024/02/19	6.1	223.48	7	224.50	223.00	-0.9	6,536	-0.01%
2024/02/16	1	230.50	2	229.00	226.00	-1	6,577	-0.02%
2024/02/15	3.1	227.98	21.2	228.70	229.00	-18.1	6,481	-0.28%
2024/02/05	1	217.00	8	218.56	217.00	-7	6,278	-0.11%
2024/02/02	6	214.67	4	215.50	214.00	2	6,223	0.03%
2024/02/01	4	212.13	2	215.00	213.50	2	6,168	0.03%
2024/01/31	22.1	210.10	0	210.50	208.00	22.1	6,050	0.37%
2024/01/30	6	213.00	9	213.06	212.00	-3	5,985	-0.05%
2024/01/29	6	213.92	7	214.78	216.00	-1	5,987	-0.02%
2024/01/26	7	210.43	40.4	213.55	217.00	-33.4	5,799	-0.58%
2024/01/25	0	200.00	14.2	199.07	200.50	-14.2	5,280	-0.27%
2024/01/24	1	195.50	0	0.00	193.50	1	5,127	0.02%
2024/01/23	1	193.50	24	193.73	195.50	-23	5,071	-0.45%
2024/01/22	4	188.25	3	187.50	187.50	1	4,994	0.02%
2024/01/19	3	189.00	0	0.00	187.00	3	4,987	0.06%
2024/01/18	1	187.00	2	185.50	185.00	-1	4,944	-0.02%
2024/01/17	4	181.50	2	185.00	182.50	2	4,926	0.04%
2024/01/16	3	185.50	0	0.00	186.00	3	4,946	0.06%
2024/01/11	6	186.92	5	187.00	187.00	1	5,273	0.02%
2024/01/10	8.2	185.41	2	186.50	187.00	6.2	5,293	0.12%
2024/01/09	5	194.00	5	190.00	190.00	0	5,268	0.00%
2024/01/08	12	193.67	13	192.23	192.00	-1	5,267	-0.02%
2024/01/05	6.1	189.84	4	190.25	189.50	2.1	5,249	0.04%
2024/01/04	12.5	187.96	1.2	187.58	188.00	11.3	5,308	0.21%
2024/01/03	8.1	189.83	12	189.50	189.50	-3.9	5,427	-0.07%
2024/01/02	10	195.75	10	196.50	195.00	0	5,495	0.00%
2023/12/29	10.6	197.01	10.2	197.11	197.00	0.4	5,531	0.01%
2023/12/28	0	0.00	12.5	200.00	201.50	-12.5	5,510	-0.23%
2023/12/27	4	202.25	9.9	202.50	203.00	-5.9	5,510	-0.11%
2023/12/26	10	195.10	9	193.50	193.50	1	5,340	0.02%
2023/12/25	18	198.92	11.6	198.28	197.00	6.4	5,297	0.12%
2023/12/22	2	192.50	27	193.25	197.00	-25	5,205	-0.48%
2023/12/21	0	0.00	0.2	181.50	182.00	-0.2	4,892	0.00%
2023/12/20	0	0.00	6.7	180.45	181.00	-6.7	4,888	-0.14%
2023/12/19	26.2	177.78	10	179.00	177.00	16.2	4,911	0.33%
2023/12/18	2.2	179.03	0	0.00	178.50	2.2	4,963	0.04%
2023/12/15	6	181.58	7.2	180.69	180.00	-1.2	5,028	-0.02%
2023/12/14	3	180.33	6	179.83	181.00	-3	4,950	-0.06%
2023/12/13	5.1	176.50	5	176.00	176.50	0.1	4,892	0.00%
2023/12/12	3.1	175.35	1	176.00	174.50	2.1	4,944	0.04%
2023/12/11	3.2	176.33	0	0.00	176.00	3.2	4,983	0.06%
2023/12/08	7	179.57	0	0.00	178.50	7	5,027	0.14%
2023/12/07	0	0.00	6	180.00	180.50	-6	5,225	-0.11%
2023/12/06	4.2	177.60	1	177.00	178.00	3.2	5,273	0.06%
2023/12/05	4	179.38	0	0.00	179.00	4	5,321	0.08%
2023/12/04	8	181.44	14.2	181.89	181.00	-6.2	5,328	-0.12%
2023/12/01	2.1	181.48	1.2	181.17	180.50	0.9	5,345	0.02%
2023/11/30	8	179.56	9.6	180.10	183.00	-1.6	5,332	-0.03%
2023/11/29	0.1	177.75	0	178.50	178.50	0.1	5,283	0.00%
2023/11/28	11.2	175.35	8	174.25	175.50	3.2	5,343	0.06%
2023/11/27	4.3	174.05	2.1	175.98	173.50	2.2	5,373	0.04%
2023/11/24	4.2	176.26	0	0.00	175.50	4.2	5,422	0.08%
2023/11/22	3	176.50	3	177.50	177.50	0	5,418	0.00%
2023/11/21	8.2	176.57	7.3	176.43	176.00	1	5,460	0.02%
2023/11/20	1.2	178.09	0	178.50	177.50	1.2	5,505	0.02%
2023/11/17	0.2	180.01	1.1	179.85	181.00	-0.9	5,543	-0.02%
2023/11/16	1	180.00	15	181.00	180.50	-14	5,583	-0.25%
2023/11/15	3.5	180.43	1.3	179.79	180.00	2.2	5,481	0.04%
2023/11/14	9.1	175.50	9.6	175.03	175.00	-0.5	5,551	-0.01%
2023/11/13	9	174.50	9	176.00	174.50	0	6,164	0.00%
2023/11/10	6	173.50	6	174.00	173.50	0	6,445	0.00%
2023/11/09	19.1	172.50	20	171.28	172.50	-0.9	6,645	-0.01%
2023/11/08	1.1	171.45	1	171.00	171.00	0.1	6,735	0.00%
2023/11/07	8.7	169.60	6	171.83	168.50	2.7	6,755	0.04%
2023/11/06	25.3	176.24	23	177.98	173.00	2.3	6,738	0.03%
2023/11/03	1	173.50	0	0.00	173.50	1	6,673	0.01%
2023/11/02	9	172.44	9	172.00	172.00	0	6,707	0.00%
2023/10/31	0	169.50	0	0.00	168.00	0	6,916	0.00%
2023/10/30	0	169.00	0	0.00	169.00	0	7,005	0.00%
2023/10/27	10	169.65	7	169.50	169.50	3	7,071	0.04%
2023/10/26	11	167.14	13	169.65	167.00	-2	7,216	-0.03%
2023/10/25	0	172.50	0	0.00	173.00	0	7,299	0.00%
2023/10/24	0.1	167.28	0	0.00	170.00	0.1	7,342	0.00%
2023/10/23	3.5	168.77	2	170.94	168.00	1.5	7,307	0.02%
2023/10/20	0.4	173.16	0	174.50	173.00	0.3	7,205	0.00%
2023/10/19	0	178.16	0	0.00	178.50	0	7,130	0.00%
2023/10/18	0.1	179.50	0	0.00	180.00	0.1	7,122	0.00%
2023/10/17	0.3	180.18	0	0.00	178.50	0.3	7,183	0.00%
2023/10/16	2.1	179.79	0	181.70	179.00	2	7,225	0.03%
2023/10/13	10	183.50	11	183.50	183.50	-1	7,266	-0.01%
2023/10/12	13.1	184.77	10.1	181.57	185.00	3	7,245	0.04%
2023/10/11	8.2	180.99	8	180.69	181.00	0.2	7,233	0.00%
2023/10/06	5	183.51	29	183.83	182.00	-24	7,202	-0.33%
2023/10/05	22.1	182.35	23	179.22	182.50	-0.9	7,158	-0.01%
2023/10/03	41.2	180.37	15	180.50	179.50	26.2	7,188	0.36%
2023/10/02	32	181.66	27	180.67	181.50	5	7,202	0.07%
2023/09/28	11.1	179.50	10	180.00	179.50	1.1	7,258	0.01%
2023/09/27	0.1	178.41	0	0.00	178.50	0.1	7,294	0.00%
2023/09/26	2	178.28	0	0.00	177.50	2	7,325	0.03%
2023/09/25	0	183.50	0	0.00	182.00	0	7,373	0.00%
2023/09/22	14	175.04	29	178.72	179.50	-15	7,489	-0.20%
2023/09/21	10.1	178.01	0	0.00	178.00	10.1	7,579	0.13%
2023/09/20	23	183.63	31	181.56	180.00	-8	7,664	-0.10%
2023/09/19	17	181.29	21	184.07	181.00	-4	7,767	-0.05%
2023/09/18	0.3	178.54	2	179.00	178.50	-1.7	8,282	-0.02%
2023/09/15	3.2	180.11	0.1	182.00	180.00	3.1	8,323	0.04%
2023/09/14	2.2	179.42	5	182.30	182.50	-2.9	8,376	-0.03%
2023/09/13	2	175.00	0.3	175.90	174.00	1.8	8,346	0.02%
2023/09/12	5.5	174.28	13.3	171.96	172.00	-7.8	8,365	-0.09%
2023/09/11	30	178.30	28.3	179.84	178.50	1.7	8,287	0.02%
2023/09/08	29	179.16	9.2	180.50	179.50	19.9	8,389	0.24%
2023/09/07	15.1	184.66	15	187.00	183.50	0.1	8,546	0.00%
2023/09/06	16.3	186.50	16	186.81	186.50	0.2	8,648	0.00%
2023/09/04	6.1	183.61	0	0.00	184.00	6.1	8,982	0.07%
2023/09/01	8	185.13	14.1	186.30	188.00	-6.1	9,011	-0.07%
2023/08/31	27.1	182.50	27.1	182.47	182.50	0	9,077	0.00%
2023/08/30	11.1	182.64	6	184.17	182.50	5.1	9,211	0.06%
2023/08/29	16.1	184.50	17	183.47	184.50	-0.9	9,456	-0.01%
2023/08/28	5.1	181.51	5	181.00	181.50	0.1	9,482	0.00%
2023/08/25	10.1	181.15	7	183.29	181.00	3.1	9,562	0.03%
2023/08/24	5	185.40	13.2	184.95	185.00	-8.2	9,619	-0.09%
2023/08/23	28.1	179.33	15	180.67	180.00	13.1	9,749	0.13%
2023/08/22	14	180.64	8	182.19	181.00	6	9,975	0.06%
2023/08/21	9.2	180.52	7.1	180.94	179.50	2.1	9,991	0.02%
2023/08/18	17.1	181.35	6	180.91	181.00	11.1	10,044	0.11%
2023/08/17	21.7	179.97	9.2	180.86	183.50	12.4	9,996	0.12%
2023/08/16	10.8	193.85	4.1	195.53	191.00	6.7	9,513	0.07%
2023/08/15	9	201.11	4	202.90	202.50	5	9,446	0.05%
2023/08/14	29	200.67	26	203.00	201.00	3	9,624	0.03%
2023/08/11	9.4	203.78	0	0.00	204.50	9.4	9,901	0.10%
2023/08/10	25	210.04	1	212.50	208.50	24	10,024	0.24%
2023/08/09	18	218.00	0	0.00	218.00	18	9,974	0.18%
2023/08/08	20	225.18	21.6	226.10	225.50	-1.6	10,000	-0.02%
2023/08/07	1.2	227.08	15	226.10	228.00	-13.8	9,996	-0.14%
2023/08/04	16.1	216.16	0.4	217.50	217.50	15.7	9,939	0.16%
2023/08/02	1.5	221.73	0.4	219.38	220.50	1.1	9,958	0.01%
2023/08/01	1	224.50	1.2	225.40	222.50	-0.2	10,227	0.00%
2023/07/31	7.7	225.00	22.5	229.09	225.00	-14.8	10,323	-0.14%
2023/07/28	0.1	221.00	17	219.12	221.50	-16.9	10,400	-0.16%
2023/07/27	0	213.00	1	210.00	213.00	-1	10,711	-0.01%
2023/07/26	10	207.00	10	207.95	208.50	0	11,395	0.00%
2023/07/25	1	209.00	2	208.25	208.00	-1	11,620	-0.01%
2023/07/24	15	208.27	0.1	209.37	208.50	14.9	11,671	0.13%
2023/07/21	3	214.83	1	214.50	215.00	2	11,738	0.02%
2023/07/20	47	215.87	20	213.00	213.00	27	11,800	0.23%
2023/07/19	1	224.00	3	222.50	219.00	-2	11,899	-0.02%
2023/07/18	8	219.81	10	221.50	222.00	-2	12,083	-0.02%
2023/07/17	8	220.50	9	218.50	218.50	-1	12,170	-0.01%
2023/07/14	3	221.99	4	220.50	220.50	-1	12,292	-0.01%
2023/07/13	1	224.00	3	221.83	221.00	-2	12,382	-0.02%
2023/07/11	0.1	218.00	12	221.88	222.00	-11.9	12,582	-0.09%
2023/07/10	12	212.92	0.1	213.50	212.00	12	12,593	0.09%
2023/07/07	2	212.25	2	214.00	212.50	0	12,723	0.00%
2023/07/06	2.1	219.48	0.1	222.00	216.50	2	12,802	0.02%
2023/07/05	2	226.50	4	223.50	223.50	-2	13,110	-0.02%
2023/07/04	5	224.60	6	224.58	224.50	-1	13,391	-0.01%
2023/07/03	12	224.00	13.1	225.96	224.50	-1.1	13,818	-0.01%
2023/06/30	6	225.00	10	224.05	225.00	-4	13,825	-0.03%
2023/06/29	5.4	217.17	15	217.87	220.50	-9.6	13,824	-0.07%
2023/06/28	0	0.00	2	215.00	215.00	-2	13,779	-0.01%
2023/06/27	4.1	211.81	1	212.50	211.50	3.1	13,714	0.02%
2023/06/26	16.4	203.62	14.3	208.48	207.50	2.1	13,656	0.02%
2023/06/21	7	222.07	0.1	223.50	222.00	6.9	13,254	0.05%
2023/06/20	16.2	222.98	17.3	224.42	227.00	-1.2	13,325	-0.01%
2023/06/19	16	227.53	15.2	228.71	227.50	0.8	13,442	0.01%
2023/06/16	2	230.00	3	232.00	228.50	-1	13,454	-0.01%
2023/06/15	1.3	231.43	5.1	234.87	231.00	-3.7	13,434	-0.03%
2023/06/14	1.2	235.50	1.2	234.13	235.00	0	13,455	0.00%
2023/06/13	29.1	239.85	28.4	236.10	241.00	0.6	13,480	0.00%
2023/06/12	1.1	226.68	0	0.00	226.50	1.1	13,457	0.01%
2023/06/09	12.1	227.25	9.1	227.05	227.00	3	13,641	0.02%
2023/06/08	3.5	218.36	1.6	216.26	216.00	1.9	13,800	0.01%
2023/06/07	16	226.50	15.1	224.97	226.50	1	14,437	0.01%
2023/06/06	18	224.50	18.3	224.78	224.50	-0.2	14,667	0.00%
2023/06/05	5.2	222.54	9.2	222.26	222.50	-4	14,787	-0.03%
2023/06/02	14	217.25	34.7	217.45	218.00	-20.6	14,948	-0.14%
2023/06/01	11	208.91	15	207.10	209.00	-4	15,102	-0.03%
2023/05/31	6	208.58	3	207.33	207.00	3	15,223	0.02%
2023/05/30	16.1	207.09	14	205.93	205.50	2.1	15,284	0.01%
2023/05/29	9.6	211.20	4.4	207.14	205.00	5.2	15,377	0.03%
2023/05/26	5.6	208.49	55.3	209.92	211.00	-49.7	15,672	-0.32%
2023/05/25	2.1	202.14	1	202.50	204.00	1.1	15,576	0.01%
2023/05/24	0.2	202.00	3.2	201.09	203.50	-3	15,794	-0.02%
2023/05/23	1.2	196.10	3.1	199.20	200.50	-1.9	15,994	-0.01%
2023/05/22	3.3	197.87	3.1	198.03	196.00	0.2	16,029	0.00%
2023/05/19	10.1	196.49	10	197.15	198.00	0.1	16,148	0.00%
2023/05/18	9.4	200.11	8	201.50	198.50	1.4	16,664	0.01%
2023/05/17	0	0.00	15.4	204.03	204.00	-15.4	16,424	-0.09%
2023/05/16	2	195.49	29.1	197.03	198.00	-27	16,328	-0.17%
2023/05/15	2.1	192.17	2	191.00	191.00	0.1	16,291	0.00%
2023/05/12	4	192.99	6	192.50	193.00	-2	16,487	-0.01%
2023/05/11	3	192.00	5.1	188.80	189.00	-2.1	16,727	-0.01%
2023/05/10	1	191.00	0	0.00	191.00	1	16,947	0.01%
2023/05/09	37	191.14	5.2	192.00	192.00	31.8	17,073	0.19%
2023/05/08	19.6	193.16	5.7	193.35	192.50	13.9	17,251	0.08%
2023/05/05	6.1	198.11	5.5	198.55	198.00	0.6	17,369	0.00%
2023/05/04	11.1	197.46	1	197.00	196.50	10.1	18,012	0.06%
2023/05/03	8.1	197.96	34.3	199.13	197.00	-26.1	18,098	-0.14%
2023/05/02	7.7	191.67	15.7	193.74	197.50	-8.1	17,881	-0.05%
2023/04/28	0	0.00	30.4	190.50	190.50	-30.4	17,603	-0.17%
2023/04/27	11.1	174.64	8.5	175.35	173.50	2.6	17,597	0.01%
2023/04/26	4.1	171.76	6	173.92	175.50	-1.9	17,774	-0.01%
2023/04/25	12.1	172.46	6.3	172.79	170.00	5.8	17,824	0.03%
2023/04/24	4	175.75	13.1	175.52	173.50	-9.1	17,950	-0.05%
2023/04/21	6.1	171.59	6	172.00	172.00	0.1	17,974	0.00%
2023/04/20	8.1	168.38	1	169.50	167.00	7.1	18,203	0.04%
2023/04/19	9.2	170.84	2	170.75	171.00	7.2	18,613	0.04%
2023/04/18	4.6	172.59	6.1	172.49	171.50	-1.5	18,811	-0.01%
2023/04/17	13.2	171.60	4	172.00	172.00	9.2	19,005	0.05%
2023/04/14	6.2	172.51	2	174.75	173.50	4.2	19,254	0.02%
2023/04/13	2.2	174.40	2	174.50	173.50	0.2	19,349	0.00%
2023/04/12	6.1	175.08	2	177.00	175.00	4.1	19,500	0.02%
2023/04/11	6.1	178.99	2	178.50	178.50	4.1	19,579	0.02%
2023/04/10	2.4	180.05	10.1	179.48	178.00	-7.7	19,623	-0.04%
2023/04/07	13.4	170.91	62	170.09	172.00	-48.6	19,333	-0.25%
2023/04/06	35.2	174.05	1.2	172.63	171.00	34.1	19,087	0.18%
2023/03/31	7.3	184.90	4.9	184.19	184.50	2.4	18,757	0.01%
2023/03/30	0	184.00	2	184.25	184.50	-2	18,956	-0.01%
2023/03/29	3	181.00	1	180.02	179.50	2	18,944	0.01%
2023/03/28	0.1	182.25	0	0.00	182.00	0.1	19,128	0.00%
2023/03/27	1.1	184.48	0	184.50	185.00	1	19,233	0.01%
2023/03/24	1	183.02	6	184.58	184.00	-5	19,458	-0.03%
2023/03/23	2.2	180.59	4	179.89	181.00	-1.9	19,549	-0.01%
2023/03/22	2.3	183.10	13	182.65	182.50	-10.8	20,129	-0.05%
2023/03/21	1.1	178.52	4	178.88	178.50	-2.9	20,311	-0.01%
2023/03/20	0.1	178.00	0	0.00	177.00	0.1	20,573	0.00%
2023/03/17	6.2	176.69	2	177.25	175.50	4.2	20,951	0.02%
2023/03/16	50.1	173.80	1	173.50	173.50	49.1	21,229	0.23%
2023/03/15	2.1	177.45	0	0.00	174.00	2.1	21,596	0.01%
2023/03/14	18.3	176.26	1	176.50	174.00	17.3	21,825	0.08%
2023/03/13	10.3	176.79	8.1	175.87	176.00	2.3	21,869	0.01%
2023/03/10	62.3	180.93	152	181.18	180.00	-89.7	21,694	-0.41%	大賣/
2023/03/09	6	201.50	7	203.71	199.50	-1	21,317	0.00%
2023/03/08	3.2	201.32	2	200.25	201.00	1.2	21,404	0.01%
2023/03/07	14.1	207.21	18	207.61	205.00	-4	21,612	-0.02%
2023/03/06	7	207.57	25.8	204.21	207.50	-18.8	21,672	-0.09%
2023/03/03	3	194.00	0	0.00	192.50	3	21,756	0.01%
2023/03/02	0.1	195.00	1	193.50	194.50	-0.9	22,171	0.00%
2023/03/01	17	191.44	2	193.00	193.00	15	22,508	0.07%
2023/02/24	8	194.06	7.1	194.29	194.50	0.9	22,873	0.00%
2023/02/23	6.5	202.27	3	203.00	202.00	3.5	23,262	0.02%
2023/02/22	3	204.00	2	205.50	202.00	1	24,058	0.00%
2023/02/21	0	0.00	3.2	211.04	210.00	-3.2	24,129	-0.01%
2023/02/20	3	204.00	2	204.00	203.50	1	24,377	0.00%
2023/02/17	10	205.25	5.3	205.04	206.00	4.7	25,053	0.02%
2023/02/16	7	202.79	32.1	202.88	206.00	-25.1	25,127	-0.10%
2023/02/15	4.1	190.75	1	193.00	191.00	3.1	24,963	0.01%
2023/02/14	6.3	194.47	1	194.50	194.00	5.3	25,384	0.02%
2023/02/13	0	0.00	1	196.00	196.50	-1	25,641	0.00%
2023/02/10	5.1	195.57	8.2	194.89	193.00	-3.1	25,850	-0.01%
2023/02/09	0	198.00	6.2	198.47	196.50	-6.1	26,118	-0.02%
2023/02/08	0	0.00	7	196.79	193.00	-7	26,283	-0.03%
2023/02/07	5	191.50	6	192.67	193.00	-1	26,566	0.00%
2023/02/06	20	192.25	23	193.96	191.50	-3	26,647	-0.01%
2023/02/03	4	193.37	2.5	190.71	190.50	1.6	26,670	0.01%
2023/02/02	5.1	187.67	43.8	186.21	190.50	-38.7	26,475	-0.15%
2023/02/01	0.1	175.50	13.4	176.75	179.00	-13.4	26,112	-0.05%
2023/01/31	4.1	174.23	12	174.33	172.50	-7.9	26,147	-0.03%
2023/01/30	41.1	176.60	28	175.45	173.50	13.1	26,138	0.05%
2023/01/17	12.1	175.83	11.4	177.47	176.00	0.7	25,983	0.00%
2023/01/16	54	176.48	72.2	176.77	176.50	-18.2	26,111	-0.07%
2023/01/13	94	171.90	110	172.49	173.00	-16	26,318	-0.06%	大賣/
2023/01/12	55	175.12	26	175.56	172.00	29	26,425	0.11%
2023/01/11	10	173.75	1.1	173.94	174.00	8.9	26,403	0.03%
2023/01/10	13.5	176.56	51	176.60	173.50	-37.5	26,451	-0.14%
2023/01/09	97	173.70	98	175.17	172.50	-1	26,265	0.00%
2023/01/06	40.1	169.25	57	169.48	172.00	-16.9	26,179	-0.06%
2023/01/05	68.4	167.60	11	167.73	165.00	57.4	26,179	0.22%
2023/01/04	17	172.12	20.2	173.08	170.00	-3.2	26,238	-0.01%
2023/01/03	1	163.00	7.1	168.34	170.50	-6.1	26,247	-0.02%
2022/12/30	1	162.05	0	0.00	161.00	1	26,196	0.00%
2022/12/29	6	159.58	6	161.08	164.00	0	26,189	0.00%
2022/12/28	6	161.83	1	164.50	161.00	5	26,216	0.02%
2022/12/27	1	169.00	1	168.50	168.00	0	26,263	0.00%
2022/12/26	0	169.00	0	0.00	166.00	0	26,416	0.00%
2022/12/23	4	166.63	24	165.61	167.00	-20	26,662	-0.08%
2022/12/22	2.2	168.11	3	165.33	169.50	-0.8	26,847	0.00%
2022/12/21	2.1	166.21	33	164.56	164.00	-30.9	26,905	-0.11%
2022/12/20	12.2	166.33	23	165.24	164.00	-10.8	26,953	-0.04%
2022/12/19	5.2	169.58	22	170.00	169.50	-16.8	27,091	-0.06%
2022/12/16	3.1	172.29	2	172.25	168.00	1.1	27,192	0.00%
2022/12/15	2.1	177.03	5	178.90	177.00	-2.9	27,037	-0.01%
2022/12/14	9.2	176.21	19.3	175.22	178.50	-10.1	26,864	-0.04%
2022/12/13	6.8	167.24	1	165.50	165.00	5.8	26,294	0.02%
2022/12/12	2.2	169.04	7	171.29	171.00	-4.8	26,022	-0.02%
2022/12/09	31.1	167.76	5.3	170.72	170.00	25.8	25,876	0.10%
2022/12/08	7.3	171.14	2.2	170.45	169.50	5.1	25,677	0.02%
2022/12/07	20.9	175.81	12	173.25	172.00	8.9	25,533	0.03%
2022/12/06	7.2	183.18	2	184.75	181.50	5.2	25,368	0.02%
2022/12/05	2.1	186.13	47.5	185.82	186.00	-45.5	25,288	-0.18%
2022/12/02	6.2	179.30	12.1	179.71	181.00	-6	25,249	-0.02%
2022/12/01	8.3	180.70	6	181.50	177.50	2.3	25,343	0.01%
2022/11/30	14.2	176.56	16	175.56	181.00	-1.9	25,232	-0.01%
2022/11/29	11.2	179.77	3	179.17	177.00	8.2	25,069	0.03%
2022/11/28	8	181.50	11.3	180.03	184.00	-3.3	24,844	-0.01%
2022/11/25	14.1	178.89	41.4	179.97	177.50	-27.3	24,664	-0.11%
2022/11/24	9.1	174.73	29	175.78	178.00	-20	24,408	-0.08%
2022/11/23	10.1	167.60	11	167.77	169.00	-1	24,076	0.00%
2022/11/22	9.3	165.54	33	166.05	163.50	-23.7	23,799	-0.10%
2022/11/21	13.5	161.67	17	163.97	164.00	-3.5	23,469	-0.01%
2022/11/18	48.2	174.29	10	174.25	170.00	38.2	22,849	0.17%
2022/11/17	7	187.36	14.1	187.33	188.50	-7.1	22,015	-0.03%
2022/11/16	6	178.33	7	179.79	182.50	-1	21,904	0.00%
2022/11/15	43.5	181.02	23	179.72	178.50	20.5	21,782	0.09%
2022/11/14	5	191.20	9	193.39	193.50	-4	21,755	-0.02%
2022/11/11	23.1	192.80	26	194.29	189.50	-2.9	22,085	-0.01%
2022/11/10	15.1	189.66	6	191.58	185.00	9.1	21,815	0.04%
2022/11/09	18	197.92	8	198.31	195.00	10	21,644	0.05%
2022/11/08	12	206.46	7	210.50	203.00	5	21,457	0.02%
2022/11/07	13.1	210.04	5	210.40	208.00	8.1	21,297	0.04%
2022/11/04	15	209.97	8	211.38	217.00	7	20,999	0.03%
2022/11/03	7	207.86	15.3	208.85	212.50	-8.3	20,765	-0.04%
2022/11/02	7	199.64	6	199.42	200.50	1	20,781	0.00%
2022/11/01	8	203.19	6	204.08	202.00	2	20,920	0.01%
2022/10/31	7.1	206.44	4	206.00	205.50	3.1	20,907	0.01%
2022/10/28	12	202.21	25.6	202.61	207.00	-13.6	20,928	-0.06%
2022/10/27	6	190.00	8	191.13	196.00	-2	20,654	-0.01%
2022/10/26	5	183.80	7	182.43	186.00	-2	20,510	-0.01%
2022/10/25	6.3	183.05	11	182.14	182.50	-4.7	20,514	-0.02%
2022/10/24	12.1	186.26	14.5	185.90	185.00	-2.4	20,460	-0.01%
2022/10/21	40.3	191.18	19	187.95	183.50	21.2	20,432	0.10%
2022/10/20	12	196.17	10	196.90	200.50	2	20,179	0.01%
2022/10/19	12	204.00	8	204.69	201.00	4	20,098	0.02%
2022/10/18	7.2	205.40	3	206.67	205.00	4.2	20,078	0.02%
2022/10/17	9.3	198.76	10.3	199.93	205.00	-0.9	20,107	0.00%
2022/10/14	14	210.36	38.2	208.46	206.50	-24.2	19,989	-0.12%
2022/10/13	3	204.67	3	201.83	200.00	0	19,795	0.00%
2022/10/12	7.3	200.02	8.1	201.07	207.00	-0.8	19,691	0.00%
2022/10/11	29.2	208.17	12	202.88	201.00	17.2	19,656	0.09%
2022/10/07	6	221.00	12	220.88	221.00	-6	19,904	-0.03%
2022/10/06	7	215.64	6	217.33	218.00	1	20,385	0.00%
2022/10/05	5.2	220.35	3	220.17	219.00	2.1	20,750	0.01%
2022/10/04	2	215.53	3	216.99	218.50	-1	21,066	0.00%
2022/10/03	5	205.90	5	208.80	209.00	0	21,333	0.00%
2022/09/30	1	206.55	4	208.75	212.00	-3	21,793	-0.01%
2022/09/29	11	207.09	11	208.50	206.50	0	22,711	0.00%
2022/09/28	12.8	213.24	3	210.67	205.50	9.8	23,035	0.04%
2022/09/27	5	216.10	5.2	217.74	219.00	-0.1	23,768	0.00%
2022/09/26	15	216.33	11	218.95	215.50	4	24,268	0.02%
2022/09/23	21	230.31	5	230.80	227.00	16	24,475	0.07%
2022/09/22	15	230.83	15	239.30	238.50	0	24,749	0.00%
2022/09/21	2	232.50	2	234.25	234.50	0	24,902	0.00%
2022/09/20	3.1	235.03	2	235.75	235.50	1.1	25,011	0.00%
2022/09/19	3.1	232.21	5.1	233.49	234.00	-2	25,194	-0.01%
2022/09/16	2	235.25	3	237.00	234.50	-1	25,504	0.00%
2022/09/15	18.1	244.52	2	242.75	240.00	16.1	26,060	0.06%
2022/09/14	14	240.36	12	242.04	242.50	2	26,125	0.01%
2022/09/13	8	247.44	30	248.57	248.50	-22	26,249	-0.08%
2022/09/12	11	241.50	4	242.63	237.50	7	26,185	0.03%
2022/09/08	7	235.86	13	237.38	240.50	-6	26,324	-0.02%
2022/09/07	9	226.55	3.2	227.87	228.50	5.9	26,382	0.02%
2022/09/06	12	234.92	7	236.93	232.50	5	26,387	0.02%
2022/09/05	7	243.14	6	244.75	243.00	1	26,468	0.00%
2022/09/02	7	241.07	8	240.75	242.00	-1	26,588	0.00%
2022/09/01	6	236.25	8	235.06	233.50	-2	26,784	-0.01%
2022/08/31	9	241.72	5	241.30	239.50	4	26,958	0.01%
2022/08/30	2	240.25	2	244.75	247.00	0	26,980	0.00%
2022/08/29	4	235.25	2.3	239.17	240.50	1.8	27,013	0.01%
2022/08/26	10	242.95	6	241.75	240.00	4	27,221	0.01%
2022/08/25	1	247.50	2	247.50	244.00	-1	27,195	0.00%
2022/08/24	6	243.58	6	241.67	241.00	0	27,382	0.00%
2022/08/23	3	241.50	14	241.46	243.50	-11	27,788	-0.04%
2022/08/22	20	241.88	16	245.44	243.50	4	28,218	0.01%
2022/08/19	33.1	247.38	29	246.91	241.50	4.1	28,532	0.01%
2022/08/18	14	227.86	40	232.33	238.00	-26	28,229	-0.09%
2022/08/17	14.1	216.36	16.1	217.06	216.50	-2	28,012	-0.01%
2022/08/16	6	214.50	30.1	217.09	217.00	-24.1	28,013	-0.09%
2022/08/15	4	206.75	20	206.15	211.50	-16	28,004	-0.06%
2022/08/12	2	195.75	3.1	197.66	198.00	-1.1	28,163	0.00%
2022/08/11	7	199.07	6	199.42	197.00	1	28,840	0.00%
2022/08/10	6	195.84	3	196.67	196.50	3	29,292	0.01%
2022/08/09	18.2	195.44	10	197.55	201.00	8.2	29,733	0.03%
2022/08/08	18	197.81	30	199.10	205.00	-12	29,733	-0.04%
2022/08/05	7	192.21	28.2	192.88	195.00	-21.2	29,821	-0.07%
2022/08/04	5	180.40	8	183.44	188.00	-3	29,883	-0.01%
2022/08/03	8.1	182.60	12	182.08	181.00	-3.9	30,183	-0.01%
2022/08/02	4.1	185.11	4	185.75	186.00	0.1	30,199	0.00%
2022/08/01	26	189.29	6	189.92	189.50	20	30,270	0.07%
2022/07/29	7	194.21	11	193.91	195.50	-4	30,443	-0.01%
2022/07/28	7	191.07	11	192.27	191.00	-4	30,465	-0.01%
2022/07/27	5	182.90	8	185.00	187.00	-3	30,360	-0.01%
2022/07/26	9	187.83	5	188.50	186.50	4	30,392	0.01%
2022/07/25	4	184.88	3	186.67	185.50	1	30,679	0.00%
2022/07/22	7	190.14	12.1	190.97	188.00	-5.1	30,740	-0.02%
2022/07/21	3	185.17	3	184.00	186.00	0	30,751	0.00%
2022/07/20	4	181.63	14.2	181.20	180.50	-10.2	30,838	-0.03%
2022/07/19	10.1	176.35	11	176.41	174.50	-0.9	30,855	0.00%
2022/07/18	10	177.85	10	177.30	176.00	0	30,902	0.00%
2022/07/15	31	174.74	33	173.91	176.50	-2	30,939	-0.01%
2022/07/14	36	171.14	41	170.07	175.50	-5	30,749	-0.02%
2022/07/13	11.2	171.46	6	171.00	166.00	5.2	30,353	0.02%
2022/07/12	14	165.18	14	163.93	168.50	0	29,951	0.00%
2022/07/11	25	168.52	24	168.10	166.50	1	29,701	0.00%
2022/07/08	15	169.70	12	169.42	170.50	3	29,604	0.01%
2022/07/07	15	157.00	15.3	163.04	168.00	-0.3	29,163	0.00%
2022/07/06	22	161.77	12	161.54	160.50	10	28,192	0.04%
2022/07/05	30	163.03	9	164.22	162.00	21	27,920	0.08%
2022/07/04	10.1	169.64	9	169.22	170.00	1.1	27,225	0.00%
2022/07/01	10.5	172.64	4	174.88	170.00	6.5	26,936	0.02%
2022/06/30	19	192.03	5	195.10	188.50	14	26,824	0.05%
2022/06/29	4	204.25	3	205.50	209.00	1	26,768	0.00%
2022/06/28	5	205.40	4	202.88	205.00	1	27,221	0.00%
2022/06/27	12	203.58	15	202.50	204.00	-3	27,511	-0.01%
2022/06/24	12	197.08	8	197.13	196.00	4	27,640	0.01%
2022/06/23	17	194.59	22	196.30	197.00	-5	27,833	-0.02%
2022/06/22	9	191.50	3	189.00	188.50	6	28,270	0.02%
2022/06/21	6	192.00	4	197.25	199.00	2	28,926	0.01%
2022/06/20	11	197.09	12	196.50	192.50	-1	29,007	0.00%
2022/06/17	16	196.22	23	197.67	204.50	-7	29,177	-0.02%
2022/06/16	18.1	203.46	6	204.32	201.00	12	28,823	0.04%
2022/06/15	9	205.50	7	209.00	203.50	2	29,010	0.01%
2022/06/14	13	203.38	14	206.14	211.00	-1	29,119	0.00%
2022/06/13	13	211.11	4	210.75	208.50	9	28,965	0.03%
2022/06/10	16	215.47	30	213.87	219.00	-14	28,896	-0.05%
2022/06/09	18	209.97	12.2	209.04	212.00	5.8	28,690	0.02%
2022/06/08	7	203.50	10	202.70	206.50	-3	28,613	-0.01%
2022/06/07	9.1	198.38	6	200.50	200.50	3.1	28,659	0.01%
2022/06/06	15	203.80	8.2	204.45	202.50	6.9	28,801	0.02%
2022/06/02	3	209.83	4	209.38	209.00	-1	28,755	0.00%
2022/06/01	11.1	210.42	16	209.50	209.50	-4.9	28,898	-0.02%
2022/05/31	25	205.58	16.1	204.91	203.00	9	28,582	0.03%
2022/05/30	26	210.62	22	208.50	207.00	4	28,155	0.01%
2022/05/27	13.2	206.61	17.1	208.08	212.50	-3.9	27,660	-0.01%
2022/05/26	8.1	198.63	6	199.33	198.00	2	27,239	0.01%
2022/05/25	12	194.33	18	195.67	195.00	-6	28,257	-0.02%
2022/05/24	18	193.00	14	192.39	191.00	4	28,262	0.01%
2022/05/23	6	197.08	5	195.00	194.50	1	28,328	0.00%
2022/05/20	13	199.73	15.1	200.00	200.50	-2	28,185	-0.01%
2022/05/19	24.1	191.85	44.3	197.67	200.50	-20.2	27,834	-0.07%
2022/05/18	5.2	189.58	9.5	190.07	193.50	-4.3	27,147	-0.02%
2022/05/17	12	181.75	22	183.57	186.50	-10	26,881	-0.04%
2022/05/16	4	176.13	16.1	177.46	178.50	-12.1	26,522	-0.05%
2022/05/13	9.2	164.77	16	165.84	169.00	-6.8	26,300	-0.03%
2022/05/12	14	169.18	7	166.29	165.50	7	26,146	0.03%
2022/05/11	21	175.81	14.2	177.54	173.00	6.8	26,127	0.03%
2022/05/10	3	169.00	4	171.13	173.00	-1	26,129	0.00%
2022/05/09	7	171.29	6	171.50	170.00	1	26,308	0.00%
2022/05/06	3.3	166.09	6	169.58	172.50	-2.7	26,350	-0.01%
2022/05/05	5	171.30	7	170.57	173.50	-2	26,415	-0.01%
2022/05/04	5	168.90	5	170.30	167.00	0	26,359	0.00%
2022/05/03	18	171.00	11	171.95	171.50	7	26,392	0.03%
2022/04/29	9	177.22	17	177.21	174.00	-8	26,523	-0.03%
2022/04/27	3	171.99	6	173.75	175.00	-3	26,567	-0.01%
2022/04/26	4	173.00	4	173.25	175.00	0	26,696	0.00%
2022/04/25	17	170.09	6.1	170.09	169.50	11	26,938	0.04%
2022/04/22	7	180.21	51	181.55	180.50	-44	26,942	-0.16%
2022/04/21	4	184.50	12.1	186.13	185.00	-8.1	27,071	-0.03%
2022/04/20	5.1	181.44	4.4	182.10	179.00	0.6	27,297	0.00%
2022/04/19	2.1	177.01	6	177.25	177.00	-4	27,306	-0.01%
2022/04/18	2	173.25	6	173.17	169.50	-4	27,393	-0.01%
2022/04/15	4	174.75	3	173.00	170.50	1	27,735	0.00%
2022/04/14	8.4	177.39	7	177.79	179.50	1.4	28,304	0.01%
2022/04/13	5	171.80	4	172.75	173.00	1	28,427	0.00%
2022/04/12	3	168.67	3	167.67	169.50	0	28,619	0.00%
2022/04/11	3	165.67	3	167.33	168.00	0	28,722	0.00%
2022/04/08	10	173.45	12	172.33	174.50	-2	28,998	-0.01%
2022/04/07	5.1	170.06	4.1	171.38	168.00	1	28,841	0.00%
2022/04/06	10.1	176.89	8	176.81	176.50	2.1	28,591	0.01%
2022/04/01	11.1	179.72	8	179.75	180.50	3.1	28,306	0.01%
2022/03/31	15.1	186.36	21.2	185.36	185.00	-6.1	28,140	-0.02%
2022/03/30	5	178.20	8	179.19	179.50	-3	28,215	-0.01%
2022/03/29	7.1	178.27	8	178.06	179.50	-0.9	27,933	0.00%
2022/03/28	18.1	177.64	17	177.12	181.50	1.1	27,650	0.00%
2022/03/25	38.1	177.22	44	177.22	177.00	-6	27,280	-0.02%
2022/03/24	11	162.55	20.8	165.95	172.50	-9.8	26,557	-0.04%
2022/03/23	59	155.53	6.1	155.27	157.00	52.9	25,865	0.20%
2022/03/22	4	149.25	53.2	149.74	153.00	-49.2	26,108	-0.19%
2022/03/21	8	145.50	10	145.10	144.50	-2	25,879	-0.01%
2022/03/18	29	141.10	19.1	144.08	145.50	9.9	26,077	0.04%
2022/03/17	3.1	138.23	8	139.19	140.00	-4.9	25,941	-0.02%
2022/03/16	2	129.50	3	130.50	130.00	-1	25,870	0.00%
2022/03/15	7.4	130.28	4	128.50	126.50	3.4	26,235	0.01%
2022/03/14	4.1	131.51	5.1	132.83	136.00	-1	26,500	0.00%
2022/03/11	15	131.87	7	130.71	132.00	8	26,591	0.03%
2022/03/10	22	133.57	42	133.17	131.00	-20	26,570	-0.08%
2022/03/09	46	131.46	4	132.00	134.50	42	26,616	0.16%
2022/03/08	9	132.28	10	130.85	130.00	-1	26,447	0.00%
2022/03/07	17	137.03	4	137.38	138.00	13	26,398	0.05%
2022/03/04	1	146.03	2	147.25	147.00	-1	26,573	0.00%
2022/03/03	4	146.88	15	148.40	146.50	-11	26,961	-0.04%
2022/03/02	8	147.25	3	147.83	146.50	5	27,141	0.02%
2022/03/01	5	148.90	2	151.50	150.00	3	27,201	0.01%
2022/02/25	15	149.20	40	150.44	147.50	-25	27,962	-0.09%
2022/02/24	5.1	150.00	6.1	147.90	147.00	-1	26,920	0.00%
2022/02/23	3	151.67	5	150.10	152.50	-2	27,583	-0.01%
2022/02/22	25	147.12	1	145.50	146.00	24	28,880	0.08%
2022/02/21	1	148.50	2	149.50	149.00	-1	28,897	0.00%
2022/02/18	0	0.00	2	147.00	146.00	-2	28,964	-0.01%
2022/02/17	3	145.33	3.1	146.02	146.00	-0.1	28,875	0.00%
2022/02/16	7.2	140.69	3.1	140.69	140.50	4.1	28,656	0.01%
2022/02/15	6.5	141.20	3	139.50	138.00	3.5	28,612	0.01%
2022/02/14	14.2	142.11	4.1	142.49	141.50	10.2	28,361	0.04%
2022/02/11	8.2	148.25	3	148.50	148.50	5.2	28,145	0.02%
2022/02/10	20.1	158.06	14	153.93	152.00	6.1	28,105	0.02%
2022/02/09	2	156.25	3.1	158.81	156.50	-1.1	27,722	0.00%
2022/02/08	2.2	153.82	0	0.00	154.00	2.2	27,684	0.01%
2022/02/07	0	157.00	31.3	153.55	157.50	-31.3	27,610	-0.11%
2022/01/26	15	146.90	18	148.78	146.50	-3	27,338	-0.01%
2022/01/25	2.1	150.40	10	150.20	147.50	-7.9	27,662	-0.03%
2022/01/24	21	151.60	14	152.57	154.50	7	27,855	0.03%
2022/01/21	4	155.13	10	154.25	153.00	-6	27,721	-0.02%
2022/01/20	7	155.79	3	156.17	155.50	4	27,787	0.01%
2022/01/19	23	157.48	25	158.72	160.00	-2	27,546	-0.01%
2022/01/18	8	153.88	12	156.13	157.50	-4	27,586	-0.01%
2022/01/17	4	149.39	16	152.44	153.00	-12	27,342	-0.04%
2022/01/14	14	144.89	10	143.50	149.50	4	27,570	0.01%
2022/01/13	46	140.08	21	141.02	145.50	25	27,268	0.09%
2022/01/12	21.3	143.11	12.2	143.58	146.00	9	26,742	0.03%
2022/01/11	7.1	149.94	20	149.80	148.00	-12.9	26,472	-0.05%
2022/01/10	17	146.91	3	148.67	147.00	14	26,245	0.05%
2022/01/07	40.5	153.19	22	152.75	150.00	18.5	25,915	0.07%
2022/01/06	13	154.58	15	154.30	158.50	-2	25,141	-0.01%
2022/01/05	20.1	153.35	4	153.38	152.00	16.1	24,830	0.06%
2022/01/04	8	156.00	6	156.08	156.50	2	24,805	0.01%
2022/01/03	20	156.65	12	157.00	155.00	8	24,513	0.03%
2021/12/30	4.4	149.34	14	150.14	151.00	-9.6	23,918	-0.04%
2021/12/29	7.6	148.10	5.1	148.00	146.00	2.5	23,910	0.01%
2021/12/28	4	148.62	4	147.63	148.50	0	24,017	0.00%
2021/12/27	14	148.79	14	148.50	146.50	0	23,982	0.00%
2021/12/24	25.5	149.63	45.2	150.22	148.00	-19.7	23,720	-0.08%
2021/12/23	1.2	142.08	13	142.58	142.50	-11.8	22,952	-0.05%
2021/12/22	0.4	138.50	0	0.00	138.00	0.4	23,031	0.00%
2021/12/21	6.2	135.94	7	136.50	136.50	-0.8	23,073	0.00%
2021/12/20	40.5	137.18	20	136.95	134.00	20.5	23,026	0.09%
2021/12/17	2.2	141.50	17	141.68	143.00	-14.9	23,008	-0.06%
2021/12/16	21	142.69	30	140.97	143.00	-9	22,816	-0.04%
2021/12/15	0.2	133.88	0	0.00	135.00	0.2	22,129	0.00%
2021/12/14	24.3	132.40	13	133.27	135.00	11.3	21,914	0.05%
2021/12/13	15	137.30	23	138.43	135.00	-8	21,607	-0.04%
2021/12/10	2	132.00	30.4	135.62	136.00	-28.4	21,243	-0.13%
2021/12/09	12.5	134.38	9	134.67	131.50	3.5	20,944	0.02%
2021/12/08	1	132.48	16	130.94	133.00	-15	20,495	-0.07%
2021/12/07	3	127.50	5	126.50	129.00	-2	20,086	-0.01%
2021/12/06	4.7	121.10	3	120.50	123.00	1.7	19,850	0.01%
2021/12/03	7	125.93	13	125.00	127.00	-6	19,809	-0.03%
2021/12/02	1	122.50	16	121.22	118.00	-15	19,497	-0.08%
2021/12/01	9.2	120.14	18.1	120.78	122.00	-8.9	19,303	-0.05%
2021/11/30	20.8	125.56	33	125.11	125.50	-12.2	19,069	-0.06%
2021/11/29	5.5	119.04	3.3	122.77	123.00	2.3	18,690	0.01%
2021/11/26	16.3	118.33	12	117.13	116.50	4.3	18,253	0.02%
2021/11/25	0.1	123.00	2	122.75	124.00	-1.9	18,128	-0.01%
2021/11/24	27.1	122.13	25	121.04	121.50	2.1	18,025	0.01%
2021/11/23	18.1	118.61	16	118.66	122.00	2.1	17,380	0.01%
2021/11/22	35	119.93	20.2	119.95	121.00	14.9	17,102	0.09%
2021/11/19	40	115.41	56.4	116.21	117.00	-16.4	16,077	-0.10%
2021/11/18	1	104.50	37	106.45	106.50	-36	14,565	-0.25%
2021/11/17	5	95.50	8	95.94	97.00	-3	14,477	-0.02%
2021/11/16	3.1	92.84	21	93.55	93.00	-17.9	14,555	-0.12%
2021/11/15	2	93.45	1	93.20	92.90	1	14,594	0.01%
2021/11/12	29	94.86	39	94.38	94.00	-10	14,618	-0.07%
2021/11/11	0	90.10	11	91.24	91.30	-11	14,472	-0.08%
2021/11/10	4.2	90.66	1	90.40	90.40	3.2	14,615	0.02%
2021/11/09	2	93.10	3	91.80	90.40	-1	14,599	-0.01%
2021/11/08	9.2	88.93	3	89.43	88.30	6.2	14,387	0.04%
2021/11/05	2	89.65	9	89.49	93.40	-7	14,490	-0.05%
2021/11/04	1	91.50	2	92.90	90.60	-1	14,242	-0.01%
2021/11/03	3	93.27	5	93.26	93.70	-2	14,336	-0.01%
2021/11/02	40	93.42	30	94.87	93.10	10	14,258	0.07%
2021/11/01	13	95.97	52	95.73	95.60	-39	13,772	-0.28%
2021/10/29	7	91.94	6.1	91.34	91.90	0.9	13,483	0.01%
2021/10/28	30	91.42	25.6	91.33	90.90	4.4	13,464	0.03%
2021/10/27	5	88.26	14	88.09	88.20	-9	13,179	-0.07%
2021/10/26	18	89.24	26	89.38	88.30	-8	13,181	-0.06%
2021/10/25	27	86.24	14	86.88	87.10	13	12,835	0.10%
2021/10/22	20	84.86	32.4	85.74	86.60	-12.4	12,899	-0.10%
2021/10/21	2	81.45	2	81.65	81.10	0	12,593	0.00%
2021/10/20	1	81.30	1	81.60	81.10	0	12,804	0.00%
2021/10/19	0	0.00	4	82.05	82.00	-4	12,849	-0.03%
2021/10/18	7	80.23	4.4	79.82	80.50	2.7	12,887	0.02%
2021/10/15	0	78.70	14	78.91	79.00	-14	13,101	-0.11%
2021/10/14	4	75.15	4	76.20	74.50	0	13,458	0.00%
2021/10/13	8	78.23	9	77.68	77.30	-1	13,687	-0.01%
2021/10/12	2	78.15	11.1	78.75	78.90	-9.1	13,570	-0.07%
2021/10/08	4	74.40	3	73.80	74.00	1	13,284	0.01%
2021/10/07	1	72.29	6	72.42	72.60	-5	13,358	-0.04%
2021/10/06	7	72.37	5	71.78	70.70	2	13,536	0.01%
2021/10/05	33.1	66.22	5	69.18	70.60	28.1	13,501	0.21%
2021/10/04	15	71.16	4	70.30	69.00	11	13,401	0.08%
2021/10/01	4.1	72.46	0	0.00	72.50	4.1	13,377	0.03%
2021/09/30	1	73.80	4	73.85	73.80	-3	13,553	-0.02%
2021/09/29	11.3	74.65	0	0.00	73.10	11.3	13,839	0.08%
2021/09/28	5	80.38	17	80.96	78.70	-12	13,692	-0.09%
2021/09/27	6	82.08	22.1	82.94	82.40	-16.1	13,539	-0.12%
2021/09/24	10	81.76	37.4	82.16	82.50	-27.4	13,495	-0.20%
2021/09/23	9	78.00	3	77.40	78.80	6	13,274	0.05%
2021/09/22	1	74.80	2	76.00	75.70	-1	13,293	-0.01%
2021/09/17	1	75.90	1	76.60	75.70	0	13,406	0.00%
2021/09/16	21	76.36	17	76.86	76.50	4	13,475	0.03%
2021/09/15	1	76.90	4	76.65	76.20	-3	13,604	-0.02%
2021/09/14	2	78.15	2	78.30	78.10	0	13,889	0.00%
2021/09/13	7	79.26	4	78.85	77.50	3	14,245	0.02%
2021/09/10	1	78.80	2	79.10	78.90	-1	14,266	-0.01%
2021/09/09	3	76.63	3	76.80	77.30	0	14,264	0.00%
2021/09/08	1	77.10	8	76.43	76.30	-7	14,439	-0.05%
2021/09/07	17.2	73.47	2	74.75	75.20	15.2	14,533	0.10%
2021/09/06	11	75.91	3	75.60	75.20	8	14,779	0.05%
2021/09/03	6	76.08	2	75.70	75.80	4	14,783	0.03%
2021/09/02	9	76.57	4	76.45	75.80	5	14,745	0.03%
2021/09/01	3	78.63	3	79.10	78.50	0	14,701	0.00%
2021/08/31	8	78.41	5.5	77.63	78.30	2.6	14,683	0.02%
2021/08/30	22	80.47	18.3	81.21	80.50	3.8	14,568	0.03%
2021/08/27	59	81.97	17	82.65	82.40	42	14,439	0.29%
2021/08/26	7	78.56	15.2	78.23	80.30	-8.2	14,087	-0.06%
2021/08/25	3	75.90	20	76.26	77.00	-17	14,095	-0.12%
2021/08/24	11	77.95	1	78.90	76.00	10	14,144	0.07%
2021/08/23	22	77.60	3	78.20	77.50	19	14,026	0.14%
2021/08/20	7	75.56	37	76.23	77.20	-30	13,897	-0.22%
2021/08/19	4.3	76.44	3	74.67	73.00	1.3	13,602	0.01%
2021/08/18	6.2	73.43	17.2	75.70	77.10	-11	13,620	-0.08%
2021/08/17	5.6	73.80	20	71.80	71.70	-14.4	13,630	-0.11%
2021/08/16	6.3	73.45	12	74.23	76.20	-5.8	13,559	-0.04%
2021/08/13	6	77.25	1	77.80	76.00	5	13,425	0.04%
2021/08/12	12	78.07	12	77.19	78.80	0	13,651	0.00%
2021/08/11	8	78.65	17	78.18	77.20	-9	13,660	-0.07%
2021/08/10	0	81.00	5	82.66	82.80	-5	13,480	-0.04%
2021/08/09	34	82.33	2	81.50	80.90	32	13,602	0.24%
2021/08/06	3	87.83	0	0.00	87.30	3	13,439	0.02%
2021/08/05	1	88.40	1	88.00	88.30	0	13,551	0.00%
2021/08/04	0	0.00	3.2	88.25	88.20	-3.2	13,790	-0.02%
2021/08/03	6	87.27	9.1	86.83	87.80	-3.1	13,794	-0.02%
2021/08/02	6	82.68	4	82.75	83.10	2	13,646	0.01%
2021/07/30	2.1	81.52	37.1	81.87	80.60	-35	13,528	-0.26%
2021/07/29	6	81.98	9	82.43	83.10	-3	13,469	-0.02%
2021/07/28	17.1	79.65	16	79.97	82.20	1.1	13,456	0.01%
2021/07/27	35.1	88.03	4	86.05	85.10	31.1	13,395	0.23%
2021/07/26	13.1	87.00	39	89.81	89.70	-25.9	13,392	-0.19%
2021/07/23	22	86.57	17	87.44	87.20	5	13,495	0.04%
2021/07/22	8.3	87.08	6	88.00	86.70	2.3	13,627	0.02%
2021/07/21	36.1	87.08	7	87.16	84.70	29.1	13,517	0.22%
2021/07/20	10.4	91.13	20.1	90.17	91.70	-9.7	13,586	-0.07%
2021/07/19	5	88.16	7	88.80	89.60	-2	13,331	-0.02%
2021/07/15	2.2	83.34	21	85.11	83.80	-18.8	13,148	-0.14%
2021/07/14	9.1	85.34	0.2	85.99	85.10	8.9	13,153	0.07%
2021/07/13	34	86.25	7	85.97	85.80	27	13,029	0.21%
2021/07/12	8	84.64	2.2	84.40	84.20	5.8	12,905	0.04%
2021/07/09	23	82.90	8	83.06	83.20	15	12,932	0.12%
2021/07/07	7.1	81.23	2	82.20	81.60	5.1	12,863	0.04%
2021/07/06	4	81.30	36	81.14	80.10	-32	12,696	-0.25%
2021/07/05	4	76.10	32	76.49	77.50	-28	12,519	-0.22%
2021/07/02	30	74.00	7	74.41	74.20	23	12,507	0.18%
2021/07/01	2	75.10	5.5	75.35	74.20	-3.5	12,619	-0.03%
2021/06/30	6	73.35	3	74.50	74.60	3	12,526	0.02%
2021/06/29	21	74.00	2	74.05	74.10	19	12,405	0.15%
2021/06/28	0	0.00	24	76.04	75.60	-24	12,425	-0.19%
2021/06/25	1	73.80	14.1	73.17	73.40	-13.1	12,329	-0.11%
2021/06/24	3	73.00	5	73.64	73.50	-2	12,357	-0.02%
2021/06/23	36.1	74.18	39.2	75.84	74.80	-3.1	12,292	-0.02%
2021/06/22	34.1	73.05	42.2	74.83	72.40	-8.1	12,022	-0.07%
2021/06/21	0	0.00	1	71.20	70.40	-1	11,687	-0.01%
2021/06/18	4.2	71.18	15	70.45	70.60	-10.8	11,698	-0.09%
2021/06/17	2	70.60	25	71.13	71.20	-23	11,722	-0.20%
2021/06/16	3.2	68.91	2	69.75	69.30	1.2	11,791	0.01%
2021/06/15	7	67.83	23.1	67.95	67.80	-16.1	11,687	-0.14%
2021/06/11	0	63.60	1	63.30	63.60	-1	11,555	-0.01%
2021/06/10	1	64.10	0	0.00	64.00	1	11,777	0.01%
2021/06/09	3	65.17	3	64.87	65.00	0	11,889	0.00%
2021/06/08	1	66.00	2	65.90	64.80	-1	11,937	-0.01%
2021/06/07	4	65.00	3	64.00	64.10	1	11,934	0.01%
2021/06/04	5	65.10	4	64.83	64.30	1	11,845	0.01%
2021/06/03	2	65.45	5	65.64	65.80	-3	11,859	-0.03%
2021/06/02	5	64.62	4	64.43	64.30	1	11,861	0.01%
2021/06/01	5	64.16	1	64.00	64.00	4	11,763	0.03%
2021/05/28	2	61.75	2	61.75	61.50	0	11,730	0.00%
2021/05/27	0.1	60.94	1.1	61.30	60.80	-0.9	11,814	-0.01%
2021/05/26	5	61.58	2.2	61.69	62.00	2.8	11,829	0.02%
2021/05/25	1	60.00	11	59.33	62.10	-10	11,766	-0.09%
2021/05/24	5	57.12	10.1	57.48	57.70	-5.1	11,779	-0.04%
2021/05/21	6	57.87	0	0.00	57.60	6	11,816	0.05%
2021/05/20	5.1	57.85	1	57.40	57.50	4.1	11,905	0.03%
2021/05/19	1	55.51	2	55.00	56.80	-1	11,823	-0.01%
2021/05/18	9	55.36	2	55.30	55.80	7	12,099	0.06%
2021/05/17	4	53.90	3	54.93	52.20	1	12,110	0.01%
2021/05/14	8	56.75	4	57.38	56.80	4	11,978	0.03%
2021/05/13	11	56.39	6	55.13	55.20	5	11,918	0.04%
2021/05/12	4	55.15	7	52.76	54.50	-3	11,847	-0.03%
2021/05/11	1.2	57.31	2	58.10	55.30	-0.8	11,750	-0.01%
2021/05/10	1	59.30	2	59.90	59.90	-1	12,020	-0.01%
2021/05/06	1.2	58.81	3	58.90	59.00	-1.8	12,352	-0.01%
2021/05/05	1	60.50	0	0.00	58.90	1	12,507	0.01%
2021/05/04	3	60.97	12	60.40	60.50	-9	12,696	-0.07%
2021/05/03	4	64.05	3	63.33	63.00	1	12,729	0.01%
2021/04/29	15	68.85	15	68.13	66.40	0	12,823	0.00%
2021/04/28	24.5	65.71	74.2	64.53	65.70	-49.7	12,537	-0.40%
2021/04/27	5	62.62	7.3	62.65	62.30	-2.3	12,354	-0.02%
2021/04/26	7	62.73	13	62.38	62.80	-6	12,303	-0.05%
2021/04/23	1	58.70	61	60.53	61.40	-60	11,914	-0.50%
2021/04/22	0	0.00	1	56.40	55.90	-1	11,783	-0.01%
2021/04/21	0	57.60	67	58.55	57.30	-67	11,799	-0.57%
2021/04/20	0	56.82	70.6	57.02	57.40	-70.5	11,736	-0.60%
2021/04/19	1	55.50	0	0.00	55.60	1	11,704	0.01%
2021/04/16	8	55.68	2	55.45	55.20	6	11,708	0.05%
2021/04/15	25	55.20	84	55.29	56.00	-59	11,723	-0.50%
2021/04/14	60	52.95	1	51.80	52.90	59	11,656	0.51%
2021/04/13	21	54.38	1	54.50	54.00	20	11,682	0.17%
2021/04/12	18	54.90	18	55.23	54.60	0	12,037	0.00%
2021/04/09	40	55.50	2	55.70	55.30	38	12,358	0.31%
2021/04/08	3	56.70	1	57.30	57.00	2	12,227	0.02%
2021/04/07	41	55.57	77	55.82	56.70	-36	12,186	-0.30%
2021/04/06	0	0.00	8	55.05	54.90	-8	12,081	-0.07%
2021/04/01	20	54.95	2	54.75	55.00	18	12,093	0.15%
2021/03/31	8	54.90	9	54.48	55.10	-1	12,061	-0.01%
2021/03/30	2	54.10	1	54.20	54.20	1	12,004	0.01%
2021/03/29	7	54.79	3	54.60	54.20	4	12,152	0.03%
2021/03/26	0	0.00	7	54.60	54.50	-7	12,295	-0.06%
2021/03/25	3	53.57	3	53.53	53.30	0	12,454	0.00%
2021/03/24	1	53.50	5.4	54.07	54.30	-4.4	12,934	-0.03%
2021/03/23	3.2	53.73	1.4	54.15	53.40	1.8	13,027	0.01%
2021/03/22	6	54.53	2	54.60	54.70	4	13,350	0.03%
2021/03/19	10	54.10	11	54.35	54.80	-1	13,461	-0.01%
2021/03/18	9	53.31	0	0.00	53.90	9	13,316	0.07%
2021/03/17	3	52.83	2	53.55	52.60	1	13,694	0.01%
2021/03/16	5	52.62	7	52.51	53.50	-2	13,719	-0.01%
2021/03/15	1	52.00	28	51.80	52.10	-27	13,566	-0.20%
2021/03/12	8.5	50.05	1	49.65	50.40	7.5	13,435	0.06%
2021/03/11	48	49.80	26	50.98	51.10	22	13,364	0.16%
2021/03/10	0.4	49.55	3	50.00	49.20	-2.7	13,455	-0.02%
2021/03/09	1	49.00	1	50.60	49.40	0	13,567	0.00%
2021/03/08	61.1	49.00	2	48.63	49.20	59.1	13,596	0.43%
2021/03/05	61	49.93	2	49.75	49.00	59	13,605	0.43%
2021/03/04	20.1	50.00	1	51.40	50.20	19.1	13,548	0.14%
2021/03/03	2	50.40	0	0.00	50.90	2	13,466	0.01%
2021/03/02	0	0.00	2	52.05	50.80	-2	13,458	-0.01%
2021/02/26	5	50.08	0	0.00	50.50	5	13,419	0.04%
2021/02/25	4	50.98	0	0.00	51.10	4	13,502	0.03%
2021/02/24	43	50.98	2	49.90	49.70	41	13,605	0.30%
2021/02/23	81	52.00	3	51.93	51.40	78	13,783	0.57%
2021/02/22	21	54.13	2	54.00	53.00	19	13,846	0.14%
2021/02/19	25	52.02	23	53.35	52.60	2	13,716	0.01%
2021/02/18	9	51.69	37	51.61	52.60	-28	13,480	-0.21%
2021/02/17	2	49.50	22	50.01	49.35	-20	13,096	-0.15%
2021/02/05	1	48.00	0	0.00	48.05	1	12,921	0.01%
2021/02/04	1	49.90	1	48.50	48.50	0	12,838	0.00%
2021/02/03	61	49.30	1	49.10	49.90	60	12,713	0.47%
2021/02/02	8	49.78	32	49.89	49.60	-24	12,568	-0.19%
2021/02/01	19	50.03	62	50.45	50.50	-43	12,400	-0.35%
2021/01/29	7	48.85	59	49.34	49.10	-52	11,970	-0.43%
2021/01/28	72	48.69	3	48.47	47.20	69	11,788	0.59%
2021/01/27	24	50.40	25	50.33	49.55	-1	11,599	-0.01%
2021/01/26	4	49.35	9	49.39	49.25	-5	11,336	-0.04%
2021/01/25	7	48.41	72	48.90	48.60	-65	11,053	-0.59%
2021/01/22	1	46.65	45	47.07	48.10	-44	10,747	-0.41%
2021/01/21	3	45.03	5	45.20	45.35	-2	10,434	-0.02%
2021/01/20	1	43.45	0	0.00	43.35	1	10,307	0.01%
2021/01/19	8	44.34	2	44.38	44.55	6	10,227	0.06%
2021/01/18	0	0.00	14	43.39	44.80	-14	10,163	-0.14%
2021/01/15	2	44.65	0	0.00	44.30	2	10,066	0.02%
2021/01/14	1	45.35	0	0.00	45.25	1	9,898	0.01%
2021/01/13	11	46.23	24	46.27	46.05	-13	9,753	-0.13%
2021/01/12	60	46.72	0	0.00	46.30	60	9,641	0.62%
2021/01/11	14	47.34	5.2	47.59	47.80	8.8	9,521	0.09%
2021/01/08	61	47.96	9	48.44	47.45	52	9,504	0.55%
2021/01/07	10	48.28	6	48.18	48.15	4	9,418	0.04%
2021/01/06	21	47.55	4	47.50	47.05	17	9,411	0.18%
2021/01/05	9	49.33	5	50.19	49.00	4	9,338	0.04%
2021/01/04	20	48.30	91	48.14	48.50	-71	8,979	-0.79%
2020/12/31	5	45.60	1	45.70	45.80	4	8,581	0.05%
2020/12/30	3	45.60	13	46.58	45.95	-10	8,502	-0.12%
2020/12/29	8	46.03	7	46.15	45.65	1	8,427	0.01%
2020/12/28	3	46.60	13	46.28	46.65	-10	8,355	-0.12%
2020/12/25	3	44.90	1	45.70	45.30	2	8,273	0.02%
2020/12/24	44	45.53	1	46.20	45.45	43	8,225	0.52%
2020/12/23	10	46.01	10	46.40	45.85	0	8,175	0.00%
2020/12/22	18	47.72	1	45.50	45.50	17	8,084	0.21%
2020/12/21	3	47.30	8.1	47.66	48.20	-5.1	7,859	-0.07%
2020/12/18	44	46.98	52.5	48.10	46.10	-8.5	7,645	-0.11%
2020/12/17	8	46.44	13	46.34	46.30	-5	7,137	-0.07%
2020/12/16	15	46.87	42	46.42	46.90	-27	6,983	-0.39%
2020/12/15	1	44.30	54	44.54	43.80	-53	6,570	-0.81%
2020/12/14	6	45.45	5	46.00	46.00	1	6,367	0.02%
2020/12/11	32	44.70	38	45.92	45.40	-6	6,225	-0.10%
2020/12/10	6	43.42	65	43.20	43.45	-59	5,707	-1.03%
2020/12/09	3	42.30	1	42.25	42.20	2	5,573	0.04%
2020/12/08	5	42.90	0	0.00	42.85	5	5,507	0.09%
2020/12/07	0	0.00	63	42.97	42.90	-63	5,773	-1.09%
2020/12/04	3	43.07	45	43.32	43.05	-42	5,885	-0.71%
2020/12/02	6	42.99	1	42.70	42.55	5	5,636	0.09%
2020/12/01	0	0.00	2	42.15	42.50	-2	5,581	-0.04%
2020/11/30	20	41.65	3	41.45	41.00	17	5,576	0.30%
2020/11/27	3	41.85	1	41.90	41.75	2	5,694	0.04%
2020/11/25	10	42.01	2	42.15	41.90	8	5,880	0.14%
2020/11/24	3	42.23	2	42.15	42.10	1	6,174	0.02%
2020/11/23	3	42.72	2	42.85	42.80	1	6,054	0.02%
2020/11/20	21	41.96	18	41.66	41.90	3	5,885	0.05%
2020/11/19	5	40.95	4	40.71	40.70	1	5,592	0.02%
2020/11/17	0	0.00	1	39.05	38.90	-1	5,601	-0.02%
2020/11/13	2	39.35	0	0.00	39.35	2	6,110	0.03%
2020/11/11	0	0.00	2	39.70	39.85	-2	6,551	-0.03%
2020/11/09	1	39.80	1	39.95	39.80	0	7,407	0.00%
2020/11/06	0	0.00	1	39.85	39.30	-1	7,464	-0.01%
2020/11/05	5	39.81	53	40.12	39.30	-48	7,547	-0.64%
2020/11/03	1	38.75	1	38.95	39.00	0	7,663	0.00%
2020/10/28	0	39.25	1	39.20	39.20	-1	7,902	-0.01%
2020/10/26	1	39.20	0	0.00	39.10	1	7,938	0.01%
2020/10/15	10	39.25	0	0.00	39.50	10	8,647	0.12%
2020/10/14	10	39.30	14	39.15	39.65	-4	8,656	-0.05%
2020/10/13	14	37.78	14	36.99	38.10	0	8,795	0.00%
2020/10/12	1	37.50	0	0.00	37.50	1	8,885	0.01%
2020/10/06	3	38.97	2	39.10	39.05	1	9,384	0.01%
2020/10/05	1	37.85	31	38.10	38.55	-30	9,582	-0.31%
2020/09/29	0	0.00	41	37.81	37.75	-41	9,976	-0.41%
2020/09/28	2	37.83	3	38.02	37.90	-1	10,155	-0.01%
2020/09/25	9	37.73	18	37.84	37.60	-9	10,413	-0.09%
2020/09/24	6	38.72	3	38.85	38.55	3	10,511	0.03%
2020/09/23	5	39.92	1	39.65	39.55	4	10,802	0.04%
2020/09/22	6	39.89	7	39.33	40.05	-1	11,084	-0.01%
2020/09/21	2	40.45	2	40.23	40.20	0	11,099	0.00%
2020/09/18	25	40.55	0	0.00	40.70	25	11,199	0.22%
2020/09/17	0	0.00	3	41.32	40.85	-3	11,195	-0.03%
2020/09/16	4	41.50	5	41.40	41.30	-1	11,249	-0.01%
2020/09/15	32	41.86	4	42.23	41.65	28	11,338	0.25%
2020/09/14	44	41.79	15	41.74	41.70	29	11,693	0.25%
2020/09/11	6	40.65	1	40.85	41.10	5	12,061	0.04%
2020/09/10	34	41.12	5	41.80	40.80	29	12,189	0.24%
2020/09/09	25	41.35	8	41.18	41.15	17	12,078	0.14%
2020/09/08	3	40.15	6	40.18	40.00	-3	11,968	-0.03%
2020/09/07	1	40.65	0	0.00	40.10	1	12,136	0.01%
2020/09/04	11	40.44	1	40.55	40.65	10	12,307	0.08%
2020/09/03	51	41.30	1	41.20	41.00	50	12,619	0.40%
2020/09/02	1	41.80	44	41.19	41.15	-43	13,279	-0.32%
2020/09/01	14	40.78	5	40.66	40.60	9	13,354	0.07%
2020/08/31	29	41.37	3	41.85	41.20	26	13,354	0.19%
2020/08/28	76	41.68	20	41.91	41.40	56	13,442	0.42%
2020/08/27	0	0.00	1	40.10	40.05	-1	13,279	-0.01%
2020/08/25	3	39.22	26	39.66	40.10	-23	13,704	-0.17%
2020/08/24	16	38.54	2	38.75	38.95	14	13,789	0.10%
2020/08/21	15	38.47	5	38.79	38.50	10	14,062	0.07%
2020/08/20	55	38.29	10	38.00	38.50	45	14,188	0.32%
2020/08/19	38	40.19	3	40.40	40.10	35	14,272	0.25%
2020/08/18	51	41.75	3	41.88	41.20	48	14,805	0.32%
2020/08/17	5	43.66	18	43.42	43.50	-13	15,335	-0.08%
2020/08/14	6	43.73	3	43.40	43.55	3	15,665	0.02%
2020/08/13	22	42.73	56	43.31	44.00	-34	16,035	-0.21%
2020/08/12	40	41.16	0	0.00	40.90	40	15,663	0.26%
2020/08/11	16	40.88	10	40.93	41.30	6	15,714	0.04%
2020/08/10	13	42.00	10	41.50	40.60	3	15,931	0.02%
2020/08/07	16	40.46	0	0.00	40.20	16	16,099	0.10%
2020/08/06	3	41.53	8	41.46	41.10	-5	16,466	-0.03%
2020/08/05	0	0.00	3	41.73	41.40	-3	16,852	-0.02%
2020/08/04	1	41.10	2	42.35	41.50	-1	17,247	-0.01%
2020/08/03	10	41.10	0	0.00	41.20	10	17,674	0.06%
2020/07/31	0	0.00	2	40.90	40.85	-2	17,766	-0.01%
2020/07/30	0	0.00	21	41.51	41.40	-21	17,869	-0.12%
2020/07/28	22	40.02	0	0.00	39.45	22	17,901	0.12%
2020/07/27	21	40.96	50	41.05	40.55	-29	17,835	-0.16%
2020/07/24	2	41.73	1	41.60	41.30	1	17,873	0.01%
2020/07/22	0	0.00	22	42.01	42.80	-22	18,107	-0.12%
2020/07/21	0	0.00	1	40.75	41.50	-1	17,986	-0.01%
2020/07/20	2	39.63	2	39.20	39.65	0	17,840	0.00%
2020/07/17	25	40.09	1	40.20	39.85	24	17,837	0.13%
2020/07/16	1	43.10	1	43.15	43.25	0	17,635	0.00%
2020/07/15	2	42.65	2	42.60	42.50	0	17,423	0.00%
2020/07/14	3	42.90	0	0.00	42.50	3	17,379	0.02%
2020/07/13	8	43.74	2	44.40	44.50	6	17,295	0.03%
2020/07/10	1	42.90	18	42.38	42.50	-17	17,133	-0.10%
2020/07/09	15	41.81	14	41.73	41.95	1	16,925	0.01%
2020/07/08	2	43.50	3	43.50	43.85	-1	16,649	-0.01%
2020/07/07	5	43.64	7	43.32	43.50	-2	16,597	-0.01%
2020/07/06	9	44.26	6	45.13	44.00	3	16,597	0.02%
2020/07/03	10	43.18	9	43.12	43.00	1	16,418	0.01%
2020/07/02	5	43.54	14	41.83	43.95	-9	16,271	-0.06%
2020/07/01	20	41.93	4	42.05	41.95	16	15,947	0.10%
2020/06/30	10	40.75	10	40.60	40.60	0	15,644	0.00%
2020/06/29	0	0.00	2	40.98	40.65	-2	15,658	-0.01%
2020/06/24	5	40.77	3	40.75	40.50	2	15,616	0.01%
2020/06/23	0	0.00	1	40.80	40.65	-1	15,686	-0.01%
2020/06/22	2	40.35	0	0.00	40.55	2	15,677	0.01%
2020/06/19	8	40.69	18	41.03	40.50	-10	15,803	-0.06%
2020/06/18	20	39.96	81	39.45	40.60	-61	15,511	-0.39%
2020/06/17	0	0.00	1	38.35	38.40	-1	15,081	-0.01%
2020/06/16	0	0.00	2	38.05	38.75	-2	15,016	-0.01%
2020/06/15	6	38.20	14	37.61	37.70	-8	15,009	-0.05%
2020/06/12	2	37.30	1	37.70	37.95	1	14,993	0.01%
2020/06/11	1	37.90	15	38.49	38.20	-14	14,908	-0.09%
2020/06/10	33	37.25	20	37.89	38.05	13	14,791	0.09%
2020/06/09	105	38.03	58	37.50	37.35	47	14,569	0.32%	大買/
2020/06/08	42	40.66	10	39.95	40.55	32	13,891	0.23%
2020/06/05	21	40.57	1	40.35	40.80	20	13,694	0.15%
2020/06/04	23	40.70	1	40.40	40.35	22	13,703	0.16%
2020/06/03	4	41.24	5	41.70	41.10	-1	13,553	-0.01%
2020/06/02	3	41.30	1	41.35	41.00	2	13,320	0.02%
2020/06/01	28	40.82	6	41.36	41.85	22	13,121	0.17%
2020/05/29	19	40.81	3	41.10	40.60	16	12,818	0.12%
2020/05/28	19	41.46	3	41.22	40.55	16	12,660	0.13%
2020/05/27	9	42.02	10	41.86	41.60	-1	12,319	-0.01%
2020/05/26	22	42.27	11	42.08	41.70	11	12,135	0.09%
2020/05/25	19	41.88	15	42.21	42.30	4	11,780	0.03%
2020/05/22	19	40.41	50	40.25	39.80	-31	11,043	-0.28%
2020/05/21	9	38.92	6	38.73	38.85	3	10,233	0.03%
2020/05/20	13	38.52	28	37.32	39.05	-15	9,765	-0.15%
2020/05/19	4	36.81	13	36.66	36.30	-9	9,161	-0.10%
2020/05/18	4	35.88	7	35.81	36.10	-3	8,953	-0.03%
2020/05/15	12	36.66	13	36.80	35.80	-1	8,840	-0.01%
2020/05/14	8	36.94	9	37.27	36.50	-1	8,503	-0.01%
2020/05/13	2	36.03	9	36.44	37.45	-7	8,158	-0.09%
2020/05/12	4	36.06	11	35.80	35.85	-7	7,777	-0.09%
2020/05/11	6	34.56	54	34.63	34.90	-48	7,351	-0.65%
2020/05/08	6	33.48	12	33.18	33.00	-6	6,940	-0.09%
2020/05/07	10	31.65	4	31.58	31.95	6	6,412	0.09%
2020/05/06	1	30.90	3	31.25	31.25	-2	6,293	-0.03%
2020/05/05	0	0.00	22	30.95	30.60	-22	6,183	-0.36%
2020/04/30	5	30.84	0	0.00	31.00	5	6,073	0.08%
2020/04/29	3	31.02	3	30.70	30.75	0	6,055	0.00%
2020/04/28	0	0.00	4	31.03	30.95	-4	6,023	-0.07%
2020/04/27	9	30.24	56	30.14	30.80	-47	5,969	-0.79%
2020/04/24	21	28.25	15	28.95	28.95	6	5,749	0.10%
2020/04/23	0	0.00	1	28.45	28.35	-1	5,699	-0.02%
2020/04/22	2	27.90	0	0.00	28.10	2	5,707	0.04%
2020/04/21	5	28.19	1	28.25	27.80	4	5,660	0.07%
2020/04/20	0	0.00	7	28.94	28.85	-7	5,640	-0.12%
2020/04/17	1	28.75	2	29.10	28.75	-1	5,625	-0.02%
2020/04/16	0	0.00	5	29.03	29.10	-5	5,528	-0.09%
2020/04/15	0	0.00	18	28.22	28.15	-18	5,394	-0.33%
2020/04/14	4	27.83	1	27.80	27.90	3	5,394	0.06%
2020/04/13	2	27.68	2	27.70	27.50	0	5,393	0.00%
2020/04/10	11	27.88	5	27.78	27.80	6	5,406	0.11%
2020/04/09	7	27.83	7	27.86	27.60	0	5,419	0.00%
2020/04/08	6	26.58	11	26.50	26.80	-5	5,307	-0.09%
2020/04/07	2	25.60	6	25.72	25.90	-4	5,205	-0.08%
2020/04/06	2	25.20	2	25.20	25.20	0	5,157	0.00%
2020/04/01	1	24.80	2	24.90	24.95	-1	5,183	-0.02%
2020/03/31	4	25.03	1	25.00	24.70	3	5,167	0.06%
2020/03/30	5	24.65	4	24.93	25.10	1	5,085	0.02%
2020/03/27	22	24.56	23	24.77	24.60	-1	4,988	-0.02%
2020/03/26	15	24.00	2	23.95	24.05	13	4,862	0.27%
2020/03/25	22	24.99	10	25.17	24.30	12	4,773	0.25%
2020/03/24	4	23.56	7	23.49	23.75	-3	4,530	-0.07%
2020/03/23	2	21.50	1	21.60	21.60	1	4,424	0.02%
2020/03/20	15	22.44	5	22.63	22.60	10	4,426	0.23%
2020/03/19	8	21.78	12	21.33	21.00	-4	4,364	-0.09%
2020/03/18	2	22.55	5	22.56	22.40	-3	4,298	-0.07%
2020/03/17	15	22.37	1.1	22.30	22.00	13.9	4,367	0.32%
2020/03/16	27	23.62	7	23.63	23.70	20	4,396	0.45%
2020/03/13	12	24.23	6	24.32	25.00	6	4,384	0.14%
2020/03/12	8	27.19	0	0.00	26.15	8	4,318	0.19%
2020/03/11	7	28.24	2	28.35	28.25	5	4,250	0.12%
2020/03/10	9	28.08	1	28.05	28.40	8	4,285	0.19%
2020/03/09	2	29.60	2	29.05	29.00	0	4,176	0.00%
2020/03/06	1	30.30	0	0.00	30.30	1	4,136	0.02%
2020/03/05	1	30.60	2	30.65	30.60	-1	4,249	-0.02%
2020/03/03	5	30.61	0	0.00	30.55	5	4,397	0.11%
2020/03/02	1	30.80	1	30.60	30.60	0	4,476	0.00%
2020/02/27	0	0.00	50.8	30.74	30.90	-50.8	4,561	-1.11%
2020/02/26	1	30.85	1	31.05	31.05	0	4,704	0.00%
2020/02/25	0	31.05	0	0.00	31.10	0	5,137	0.00%
2020/02/21	0	0.00	2	31.20	31.20	-2	5,163	-0.04%
2020/02/20	11	31.31	9	31.19	31.05	2	5,187	0.04%
2020/02/19	2	31.10	1	31.20	31.05	1	5,182	0.02%
2020/02/18	1	30.66	1	30.85	30.85	0	5,200	0.00%
2020/02/17	0.3	30.45	2	30.30	30.35	-1.7	5,173	-0.03%
2020/02/14	1.2	30.45	0	0.00	30.30	1.2	5,232	0.02%
2020/02/13	1	30.35	2	30.38	30.15	-1	5,292	-0.02%
2020/02/12	51	29.66	3	29.78	29.80	48	5,426	0.88%
2020/02/11	5	29.26	4	29.19	29.15	1	5,723	0.02%
2020/02/07	0	0.00	3	29.60	29.30	-3	5,834	-0.05%
2020/02/06	11.3	29.65	0	0.00	29.65	11.3	6,091	0.19%
2020/02/05	2	29.43	1	29.50	29.35	1	6,321	0.02%
2020/02/04	0	0.00	1	29.50	29.55	-1	6,353	-0.02%
2020/02/03	5	28.57	4	28.96	29.35	1	6,363	0.02%
2020/01/31	5	29.53	2	29.70	29.75	3	6,368	0.05%
2020/01/30	47	29.62	19	29.66	29.00	28	6,404	0.44%
2020/01/20	0	0.00	13	31.45	31.50	-13	6,284	-0.21%
2020/01/17	2	31.85	0	0.00	31.40	2	6,288	0.03%
2020/01/16	1.1	31.64	0	0.00	31.60	1.1	6,288	0.02%
2020/01/15	1	31.35	0	0.00	31.20	1	6,308	0.02%
2020/01/14	2	30.90	1	31.10	31.40	1	6,372	0.02%
2020/01/13	2	30.75	0	0.00	30.75	2	6,421	0.03%
2020/01/10	10	30.46	0	0.00	30.50	10	6,455	0.15%
2020/01/09	10	30.60	12	30.69	30.60	-2	6,472	-0.03%
2020/01/08	22	30.62	22	30.56	30.55	0	6,520	0.00%
2020/01/07	8	31.20	1	31.55	31.10	7	6,774	0.10%
2020/01/06	6	31.78	2	31.83	31.65	4	7,065	0.06%
2020/01/03	4	31.86	2	31.93	31.70	2	7,075	0.03%
2020/01/02	5	31.62	1	31.80	31.90	4	7,116	0.06%
2019/12/31	1	31.20	0	0.00	31.25	1	7,162	0.01%
2019/12/30	0	0.00	10	31.10	31.05	-10	7,215	-0.14%
2019/12/27	1	31.35	2.7	31.33	31.15	-1.7	7,464	-0.02%
2019/12/26	4	30.91	0	0.00	30.90	4	7,462	0.05%
2019/12/25	1	30.80	1	30.85	30.75	0	7,466	0.00%
2019/12/24	1	30.75	2	30.80	30.75	-1	7,495	-0.01%
2019/12/20	30	31.05	0	0.00	31.05	30	7,472	0.40%
2019/12/19	2	30.98	2	31.18	31.20	0	7,447	0.00%
2019/12/18	0	0.00	1	31.30	31.10	-1	7,423	-0.01%
2019/12/17	2	30.80	0	0.00	30.95	2	7,381	0.03%
2019/12/16	1	30.95	2	30.80	31.00	-1	7,349	-0.01%
2019/12/13	7	30.28	5	30.65	30.20	2	7,288	0.03%
2019/12/12	5	30.38	16	30.44	30.20	-11	7,172	-0.15%
2019/12/11	8	30.78	34	30.85	30.80	-26	7,033	-0.37%
2019/12/10	3	31.40	21	31.44	31.45	-18	6,910	-0.26%
2019/12/09	14	31.40	0	0.00	31.35	14	6,856	0.20%
2019/12/06	0	0.00	11	31.85	31.75	-11	6,905	-0.16%
2019/12/05	2	31.90	0	0.00	31.90	2	6,892	0.03%
2019/12/04	1	31.80	1	31.90	31.90	0	6,846	0.00%
2019/12/03	1	31.55	5	31.39	31.65	-4	6,889	-0.06%
2019/12/02	4	32.04	2	32.60	31.30	2	6,883	0.03%
2019/11/29	16	32.44	1	32.30	32.30	15	6,830	0.22%
2019/11/28	5	32.78	2	32.80	32.70	3	6,789	0.04%
2019/11/27	1	32.95	3	33.07	33.15	-2	6,741	-0.03%
2019/11/26	6	33.00	5	32.65	32.60	1	6,676	0.01%
2019/11/25	120	33.02	16	32.68	32.60	104	6,607	1.57%	大買/鉅額交易
2019/11/22	18	32.81	12	32.73	32.55	6	6,450	0.09%
2019/11/21	3	31.27	3	31.57	32.05	0	6,166	0.00%
2019/11/20	2	31.50	0	0.00	31.50	2	6,381	0.03%
2019/11/18	11	31.85	1	31.90	32.05	10	6,768	0.15%
2019/11/15	10	31.85	0	0.00	31.85	10	6,786	0.15%
2019/11/14	0	0.00	20	31.80	31.85	-20	6,799	-0.29%
2019/11/13	0	0.00	2	32.20	31.80	-2	6,794	-0.03%
2019/11/12	3	32.58	5	32.65	32.55	-2	6,786	-0.03%
2019/11/11	20	32.47	16	32.93	32.55	4	6,729	0.06%
2019/11/08	68	32.86	13	32.88	32.85	55	6,584	0.84%
2019/11/07	11	31.67	0	0.00	31.75	11	6,266	0.18%
2019/11/06	1	32.25	2	32.38	32.15	-1	6,253	-0.02%
2019/11/05	7	32.31	4	32.40	32.75	3	6,175	0.05%
2019/11/04	0	0.00	6	31.59	32.05	-6	5,941	-0.10%
2019/11/01	1	29.60	1	29.70	29.70	0	5,705	0.00%
2019/10/31	1	30.05	2	29.93	29.95	-1	5,708	-0.02%
2019/10/30	3	30.08	3	30.07	30.00	0	5,678	0.00%
2019/10/29	2	30.65	0	0.00	30.50	2	5,603	0.04%
2019/10/28	0	31.40	2	31.55	31.40	-2	5,531	-0.04%
2019/10/25	2	31.83	1	31.75	31.55	1	5,527	0.02%
2019/10/24	1	31.75	0	0.00	31.75	1	5,522	0.02%
2019/10/23	11	31.54	10	32.10	31.50	1	5,547	0.02%
2019/10/22	3	32.08	4	32.16	32.00	-1	5,538	-0.02%
2019/10/21	0	0.00	3	31.82	32.05	-3	5,473	-0.05%
2019/10/18	25	31.25	0	0.00	31.35	25	5,387	0.46%
2019/10/17	15	30.93	2	30.98	31.35	13	5,366	0.24%
2019/10/16	1	31.40	2	30.93	30.85	-1	5,349	-0.02%
2019/10/15	67	31.24	30	31.39	30.90	37	5,293	0.70%
2019/10/14	91	30.77	3	30.87	31.00	88	5,017	1.75%
2019/10/09	36	30.40	14	30.27	30.70	22	4,732	0.46%
2019/10/08	2	30.68	2	31.00	30.70	0	4,734	0.00%
2019/10/07	16	30.67	9	30.44	30.90	7	4,709	0.15%
2019/10/04	0	0.00	2	30.13	29.80	-2	4,594	-0.04%
2019/10/03	18	29.91	5	30.01	30.10	13	4,570	0.28%
2019/10/02	4	28.31	6	28.45	29.40	-2	4,302	-0.05%
2019/10/01	4	28.10	1	28.45	28.05	3	4,236	0.07%
2019/09/27	1	28.20	0	0.00	28.15	1	4,302	0.02%
2019/09/26	0	0.00	7	29.03	28.90	-7	4,295	-0.16%
2019/09/24	1	29.00	1	28.95	29.00	0	4,368	0.00%
2019/09/23	1	28.65	1	28.70	28.65	0	4,361	0.00%
2019/09/18	1	28.45	0	0.00	28.50	1	4,383	0.02%
2019/09/16	0	0.00	54	28.90	28.90	-54	4,514	-1.20%
2019/09/12	22	28.90	1	29.00	29.00	21	4,640	0.45%
2019/09/11	16	28.83	0	0.00	28.75	16	4,673	0.34%
2019/09/10	8	28.10	7	28.63	29.00	1	4,647	0.02%
2019/09/06	53	29.40	3	29.37	29.40	50	4,527	1.10%
2019/09/05	6	29.43	101	29.26	29.20	-95	4,627	-2.05%	大賣/
2019/09/04	8	29.19	3	29.15	29.35	5	4,608	0.11%
2019/09/03	10	28.88	11	28.92	28.95	-1	4,617	-0.02%
2019/09/02	3	28.22	3	28.17	28.25	0	4,558	0.00%
2019/08/30	1	28.00	2	28.25	27.90	-1	4,556	-0.02%
2019/08/29	9	28.01	1	28.20	27.90	8	4,525	0.18%
2019/08/28	3	28.05	1	28.00	28.05	2	4,513	0.04%
2019/08/27	5	28.16	1	28.55	28.00	4	4,599	0.09%
2019/08/26	7	27.50	0	0.00	28.10	7	4,548	0.15%
2019/08/23	30	30.46	2	30.30	30.30	28	4,475	0.63%
2019/08/22	28	31.24	5	31.53	30.80	23	4,316	0.53%
2019/08/21	3	33.77	6	33.95	34.00	-3	3,965	-0.08%
2019/08/20	1	33.65	1	33.70	33.60	0	3,970	0.00%
2019/08/19	5	33.59	12	33.88	33.85	-7	3,993	-0.18%
2019/08/16	1	32.80	1	33.05	32.80	0	4,127	0.00%
2019/08/15	5	32.97	0	0.00	32.50	5	4,190	0.12%
2019/08/14	4	32.93	7	32.89	32.70	-3	4,184	-0.07%
2019/08/13	17	32.06	13	31.86	32.35	4	4,226	0.09%
2019/08/12	1	32.20	0	0.00	32.25	1	4,264	0.02%
2019/08/08	1	31.90	0	0.00	32.00	1	4,308	0.02%
2019/08/07	0	0.00	1	32.35	31.60	-1	4,338	-0.02%
2019/08/06	13	32.07	1	31.50	32.00	12	4,444	0.27%
2019/08/05	4	32.41	1	32.35	32.25	3	4,458	0.07%
2019/08/02	5	33.07	1	33.40	32.80	4	4,542	0.09%
2019/08/01	1	34.00	0	0.00	33.90	1	4,559	0.02%
2019/07/30	0	0.00	1	33.70	34.00	-1	4,598	-0.02%
2019/07/29	2	34.50	0	0.00	34.50	2	4,631	0.04%
2019/07/26	2	34.80	1	34.85	34.75	1	4,692	0.02%
2019/07/25	1	35.20	1	35.50	34.85	0	4,719	0.00%
2019/07/24	0	0.00	5	34.76	35.35	-5	4,741	-0.11%
2019/07/22	1	34.80	0	0.00	34.80	1	4,803	0.02%
2019/07/18	5	34.76	5	34.90	34.60	0	4,903	0.00%
2019/07/17	1	35.20	0	0.00	35.05	1	4,961	0.02%
2019/07/16	4	35.40	0	0.00	35.20	4	5,080	0.08%
2019/07/15	3	35.38	0	0.00	35.35	3	5,215	0.06%
2019/07/12	1	35.20	1	35.50	35.25	0	5,313	0.00%
2019/07/11	2	34.78	26	34.95	34.65	-24	5,449	-0.44%
2019/07/10	5	34.21	2	34.25	34.10	3	5,479	0.05%
2019/07/09	6	33.78	3	33.80	33.70	3	5,638	0.05%
2019/07/08	2	34.40	0	0.00	34.30	2	5,725	0.03%
2019/07/05	16	34.39	0	0.00	34.55	16	5,925	0.27%
2019/07/04	0	0.00	4	34.55	34.60	-4	6,265	-0.06%
2019/07/03	2	33.88	0	0.00	33.80	2	6,642	0.03%
2019/07/02	1	33.85	2	34.25	33.95	-1	6,845	-0.01%
2019/07/01	2	33.98	15	33.92	34.05	-13	6,896	-0.19%
2019/06/28	1	33.30	0	0.00	33.30	1	6,902	0.01%
2019/06/26	5	32.87	0	0.00	33.15	5	7,213	0.07%
2019/06/25	2	32.98	0	0.00	33.20	2	7,332	0.03%
2019/06/24	3	33.65	0	0.00	33.75	3	7,343	0.04%
2019/06/21	4	33.89	1	34.00	33.60	3	7,380	0.04%
2019/06/20	0	0.00	11	33.36	33.70	-11	7,327	-0.15%
2019/06/19	1	32.50	0	0.00	32.50	1	7,366	0.01%
2019/06/18	2	32.20	1	32.40	32.15	1	7,757	0.01%
2019/06/13	3	32.67	2	32.95	32.65	1	7,961	0.01%
2019/06/12	1	31.75	0	0.00	32.30	1	7,865	0.01%
2019/06/11	1	31.85	0	0.00	31.70	1	7,877	0.01%
2019/06/10	0	0.00	1	31.55	31.55	-1	8,020	-0.01%
2019/06/06	1	30.90	1	30.80	30.85	0	8,259	0.00%
2019/06/05	2	31.63	3	31.63	31.30	-1	8,334	-0.01%
2019/06/04	6	31.20	7	31.43	31.10	-1	8,331	-0.01%
2019/06/03	61	31.15	6	30.78	31.05	55	8,323	0.66%
2019/05/31	1	32.35	1	32.25	32.00	0	8,202	0.00%
2019/05/30	10	32.07	1	31.95	31.95	9	8,176	0.11%
2019/05/28	2	31.23	0	0.00	31.10	2	8,068	0.02%
2019/05/27	6	30.03	0	0.00	30.95	6	8,098	0.07%
2019/05/23	2	30.60	0	0.00	30.80	2	8,036	0.02%
2019/05/22	12	33.00	0	0.00	32.05	12	7,867	0.15%
2019/05/21	92	33.42	17	33.59	33.25	75	7,838	0.96%
2019/05/20	12	33.80	4	33.76	33.65	8	7,855	0.10%
2019/05/17	1	34.40	6	34.51	34.50	-5	7,864	-0.06%
2019/05/16	3	34.27	25	34.27	34.05	-22	7,855	-0.28%
2019/05/15	10	33.45	4	33.58	33.50	6	7,953	0.08%
2019/05/14	14	31.57	7	32.30	32.60	7	7,996	0.09%
2019/05/13	2	33.03	9	33.86	33.00	-7	7,903	-0.09%
2019/05/10	1	34.10	0	0.00	33.95	1	7,912	0.01%
2019/05/09	3	35.28	37	35.00	35.05	-34	7,883	-0.43%
2019/05/08	11	36.51	0	0.00	36.60	11	7,993	0.14%
2019/05/07	1	36.90	12	36.96	36.95	-11	8,205	-0.13%
2019/05/06	17	36.87	0	0.00	36.70	17	8,284	0.21%
2019/05/03	1	37.45	29	37.95	37.90	-28	8,241	-0.34%
2019/04/30	2	36.38	1	36.70	36.95	1	8,159	0.01%
2019/04/29	3	36.33	87	36.22	36.25	-84	8,146	-1.03%
2019/04/26	44	37.14	2	37.63	37.00	42	8,183	0.51%
2019/04/25	13	37.93	4	38.23	37.85	9	8,169	0.11%
2019/04/24	130	37.87	0	0.00	37.55	130	8,154	1.59%	大買/鉅額交易
2019/04/23	11	37.30	12	37.63	37.80	-1	8,109	-0.01%
2019/04/22	4	38.25	1	38.60	37.80	3	8,045	0.04%
2019/04/19	2	38.13	5	38.17	38.35	-3	8,029	-0.04%
2019/04/18	4	37.83	2	38.13	37.35	2	7,983	0.03%
2019/04/17	6	37.79	7	37.99	37.50	-1	7,919	-0.01%
2019/04/16	3	37.53	2	38.00	37.35	1	7,788	0.01%
2019/04/15	4	37.41	8	37.53	37.15	-4	7,682	-0.05%
2019/04/12	3	35.97	1	36.20	36.30	2	7,588	0.03%
2019/04/11	17	36.46	4	36.73	36.20	13	7,488	0.17%
2019/04/10	5	37.73	5.1	37.29	37.25	-0.1	7,275	0.00%
2019/04/09	3	36.98	13	37.19	37.20	-10	6,956	-0.14%
2019/04/08	5	35.32	10	35.42	35.95	-5	6,570	-0.08%
2019/04/03	2	34.55	2	34.40	34.50	0	6,398	0.00%
2019/04/02	3	34.27	4	34.40	34.15	-1	6,334	-0.02%
2019/04/01	8.1	34.09	3	34.45	33.95	5.1	6,285	0.08%
2019/03/29	8	34.16	8	34.53	34.50	0	6,158	0.00%
2019/03/28	4	34.05	7	34.32	34.60	-3	6,093	-0.05%
2019/03/27	2	33.68	1	33.65	33.65	1	6,233	0.02%
2019/03/26	7	33.81	5	33.98	33.60	2	6,351	0.03%
2019/03/25	12	33.18	6	33.46	33.75	6	6,341	0.09%
2019/03/22	17	34.50	4	34.63	33.80	13	6,338	0.21%
2019/03/21	22	35.69	37	35.44	35.10	-15	6,491	-0.23%
2019/03/20	18	34.45	7	34.29	34.55	11	7,202	0.15%
2019/03/19	18	33.66	0	0.00	33.35	18	7,144	0.25%
2019/03/18	6	34.45	4	34.30	34.10	2	7,276	0.03%
2019/03/15	1	33.90	1	34.05	34.10	0	7,280	0.00%
2019/03/14	16	34.08	0	0.00	33.60	16	7,304	0.22%
2019/03/13	0	0.00	2	34.53	34.05	-2	7,331	-0.03%
2019/03/12	6	34.34	4	34.50	34.70	2	7,213	0.03%
2019/03/11	1	33.30	71	33.41	33.55	-70	7,122	-0.98%
2019/03/07	0	0.00	1.9	32.92	32.60	-1.9	7,370	-0.03%
2019/03/06	1	32.60	0	0.00	32.60	1	7,460	0.01%
2019/03/05	2	32.88	0	0.00	32.75	2	7,619	0.03%
2019/03/04	0	0.00	1	32.90	32.70	-1	7,753	-0.01%
2019/02/27	70	31.80	2	32.05	32.25	68	7,836	0.87%
2019/02/26	1	32.65	0	0.00	32.20	1	8,037	0.01%
2019/02/21	2	33.20	3	32.98	33.10	-1	8,252	-0.01%
2019/02/20	2	33.30	6	33.23	33.10	-4	8,506	-0.05%
2019/02/19	0	0.00	2	32.90	33.00	-2	8,725	-0.02%
2019/02/18	1	31.80	0	0.00	32.00	1	8,776	0.01%
2019/02/15	0	0.00	2	32.70	32.45	-2	8,974	-0.02%
2019/02/14	8	33.21	29	33.50	32.95	-21	9,148	-0.23%
2019/02/13	5	32.89	13	32.82	33.00	-8	9,185	-0.09%
2019/02/12	5	32.46	6	32.46	32.40	-1	9,372	-0.01%
2019/02/11	9	32.39	10	32.36	32.60	-1	9,569	-0.01%
2019/01/30	5	32.43	5	32.52	32.15	0	9,556	0.00%
2019/01/29	18	32.09	12	32.33	32.45	6	9,548	0.06%
2019/01/28	4	32.10	6.1	32.05	32.10	-2.1	9,420	-0.02%
2019/01/25	1	30.50	26	30.77	30.80	-25	9,325	-0.27%
2019/01/24	1	30.00	21	30.00	29.90	-20	9,306	-0.21%
2019/01/23	0	0.00	2	29.55	29.85	-2	9,333	-0.02%
2019/01/22	3	29.53	41	29.69	29.40	-38	9,377	-0.41%
2019/01/21	1	30.05	2	29.73	29.75	-1	9,400	-0.01%
2019/01/18	43	28.99	6	29.23	29.55	37	9,444	0.39%
2019/01/17	5	29.58	3	30.12	29.20	2	9,525	0.02%
2019/01/16	12	29.77	7	29.87	29.85	5	9,492	0.05%
2019/01/15	1	30.25	1	30.25	30.30	0	9,452	0.00%
2019/01/14	0	0.00	3	29.95	29.95	-3	9,470	-0.03%
2019/01/11	8	29.98	8	29.53	29.55	0	9,515	0.00%
2019/01/10	1	30.80	4	30.96	30.70	-3	9,456	-0.03%
2019/01/09	3	30.15	5	30.42	30.55	-2	9,464	-0.02%
2019/01/08	4.1	30.16	4	30.30	29.80	0.1	9,483	0.00%
2019/01/07	1	29.70	1.1	29.80	29.60	-0.1	9,469	0.00%
2019/01/04	3	29.17	3	29.43	29.00	0	9,580	0.00%
2019/01/03	4	30.56	2	30.78	30.30	2	9,665	0.02%
2019/01/02	1	30.10	0	0.00	30.25	1	9,698	0.01%
2018/12/28	0	0.00	1	30.20	30.15	-1	9,760	-0.01%
2018/12/27	1.1	30.86	3	30.93	30.25	-1.9	9,932	-0.02%
2018/12/26	8	30.58	3	31.05	30.25	5	9,965	0.05%
2018/12/25	4	29.93	4	29.99	30.25	0	10,109	0.00%
2018/12/24	2	30.45	1	30.60	30.30	1	10,397	0.01%
2018/12/22	2	29.93	2	30.28	30.05	0	10,402	0.00%
2018/12/21	17	29.24	9	29.67	30.50	8	10,443	0.08%
2018/12/20	34	30.72	9	30.50	29.70	25	10,349	0.24%
2018/12/19	4	32.25	9	31.92	31.85	-5	10,170	-0.05%
2018/12/17	5	31.85	3	32.08	32.20	2	10,053	0.02%
2018/12/14	17	32.49	14	32.60	31.85	3	10,062	0.03%
2018/12/13	21	34.40	29	34.96	33.50	-8	9,881	-0.08%
2018/12/12	3	32.15	1	32.50	32.60	2	8,813	0.02%
2018/12/11	17	32.00	11	32.20	32.00	6	8,820	0.07%
2018/12/10	1	30.85	3	30.68	30.70	-2	8,730	-0.02%
2018/12/07	1	31.25	1	31.80	31.80	0	8,751	0.00%
2018/12/05	0	0.00	4	32.40	32.70	-4	8,855	-0.05%
2018/12/04	13	33.46	8	33.73	33.45	5	8,873	0.06%
2018/12/03	18	32.83	14	33.46	33.50	4	8,805	0.05%
2018/11/30	9	31.80	53	31.83	31.70	-44	8,545	-0.51%
2018/11/29	33	31.62	8	32.19	31.50	25	8,644	0.29%
2018/11/28	9	31.71	31	31.80	31.80	-22	8,697	-0.25%
2018/11/27	9	31.86	1	32.00	32.40	8	8,626	0.09%
2018/11/26	3	31.23	9	30.92	31.45	-6	8,659	-0.07%
2018/11/23	12	30.07	14	30.01	29.85	-2	8,610	-0.02%
2018/11/21	2	31.13	2	31.35	32.25	0	8,561	0.00%
2018/11/20	11	31.04	1	32.00	31.60	10	8,677	0.12%
2018/11/19	11	32.42	10	32.67	32.00	1	8,643	0.01%
2018/11/16	5	31.74	28	31.55	32.00	-23	8,521	-0.27%
2018/11/15	8	30.51	4	30.71	30.40	4	8,445	0.05%
2018/11/14	4	30.05	12	30.05	30.40	-8	8,442	-0.09%
2018/11/13	14	27.71	15	27.90	29.30	-1	8,313	-0.01%
2018/11/12	4	28.91	8	28.86	28.20	-4	8,185	-0.05%
2018/11/09	16	27.85	16	27.31	28.30	0	8,118	0.00%
2018/11/08	14	27.90	11	27.90	27.90	3	8,008	0.04%
2018/11/07	4	25.34	56.1	25.39	25.40	-52.1	7,820	-0.67%
2018/11/06	13	25.40	78	25.11	24.95	-65	7,996	-0.81%
2018/11/05	4	26.25	42.6	26.25	26.05	-38.6	8,003	-0.48%
2018/11/02	2	26.65	9	26.38	26.30	-7	8,026	-0.09%
2018/11/01	0	0.00	24	25.22	25.30	-24	7,918	-0.30%
2018/10/31	3	24.28	2	24.25	24.40	1	7,903	0.01%
2018/10/30	2	23.60	18	23.34	23.50	-16	7,954	-0.20%
2018/10/29	5	22.81	68	22.60	22.95	-63	8,015	-0.79%
2018/10/26	45	22.42	13	22.59	22.55	32	8,112	0.39%
2018/10/25	11	21.93	3	22.00	22.45	8	8,115	0.10%
2018/10/24	6	23.63	6	23.68	24.00	0	8,016	0.00%
2018/10/23	3	24.08	3	24.10	23.85	0	8,147	0.00%
2018/10/22	2	24.28	7	24.34	24.40	-5	8,349	-0.06%
2018/10/19	4	23.36	2	23.35	23.90	2	8,859	0.02%
2018/10/18	4	23.61	2	23.70	23.55	2	8,974	0.02%
2018/10/17	39	23.99	2	23.85	23.70	37	8,998	0.41%
2018/10/16	41	24.92	3	24.70	24.50	38	8,949	0.42%
2018/10/15	28	24.57	5	24.48	24.50	23	9,156	0.25%
2018/10/12	10	23.74	13	23.74	24.00	-3	9,258	-0.03%
2018/10/11	56	23.65	34	23.72	23.60	22	9,310	0.24%
2018/10/09	8	26.24	6	26.32	26.20	2	9,330	0.02%
2018/10/08	8	26.49	7	26.66	26.65	1	9,758	0.01%
2018/10/05	8	26.04	64	27.21	26.20	-56	9,945	-0.56%
2018/10/04	37	28.16	1	28.35	28.00	36	10,587	0.34%
2018/10/03	69	28.28	5	28.43	28.20	64	11,209	0.57%
2018/10/02	14	29.25	16	28.90	28.95	-2	11,130	-0.02%
2018/10/01	2	31.68	1	31.80	31.50	1	10,872	0.01%
2018/09/28	5	31.30	0	0.00	31.30	5	10,923	0.05%
2018/09/27	4	31.78	5	31.92	31.80	-1	10,889	-0.01%
2018/09/26	9	31.89	12	32.13	32.05	-3	10,852	-0.03%
2018/09/25	2	31.33	1	31.10	31.30	1	10,826	0.01%
2018/09/21	5	31.31	2.2	31.35	31.05	2.8	10,816	0.03%
2018/09/20	3	31.38	4.3	31.39	31.55	-1.3	10,780	-0.01%
2018/09/19	3	31.75	1	31.60	31.30	2	10,761	0.02%
2018/09/18	7	31.99	6	32.10	32.00	1	10,667	0.01%
2018/09/17	6	32.16	1	32.00	32.00	5	10,634	0.05%
2018/09/14	6	31.93	7	32.11	32.50	-1	10,701	-0.01%
2018/09/13	1	31.30	3	31.60	31.65	-2	10,654	-0.02%
2018/09/12	2	31.20	2	31.53	31.00	0	10,627	0.00%
2018/09/11	32	31.08	9	31.37	31.95	23	10,650	0.22%
2018/09/10	22	33.03	1	32.30	32.05	21	10,611	0.20%
2018/09/07	3	34.00	6	33.88	33.30	-3	10,656	-0.03%
2018/09/06	7	34.48	4	34.54	34.50	3	10,654	0.03%
2018/09/05	10	34.50	10	34.50	34.50	0	10,714	0.00%
2018/09/04	6	36.18	3	36.23	36.00	3	10,692	0.03%
2018/09/03	5	36.31	7.9	36.63	35.80	-2.9	10,587	-0.03%
2018/08/31	12	36.99	13	36.93	36.70	-1	10,639	-0.01%
2018/08/30	2	35.95	8	36.20	36.20	-6	10,625	-0.06%
2018/08/29	3	36.15	22	36.03	35.70	-19	10,814	-0.18%
2018/08/28	19	35.62	15	35.46	35.50	4	10,829	0.04%
2018/08/27	13	35.48	7	35.45	35.15	6	10,920	0.05%
2018/08/24	1	33.90	3	33.87	33.80	-2	10,953	-0.02%
2018/08/23	3	34.00	4	33.96	34.10	-1	10,966	-0.01%
2018/08/22	37	33.91	4	33.94	33.75	33	10,906	0.30%
2018/08/21	9	34.88	3	34.98	35.40	6	11,046	0.05%
2018/08/20	15	35.39	8	35.39	34.50	7	11,315	0.06%
2018/08/17	3	36.77	2	36.78	36.00	1	11,326	0.01%
2018/08/16	34	36.89	2	36.85	36.65	32	11,348	0.28%
2018/08/15	13	37.86	28	37.87	37.90	-15	11,589	-0.13%
2018/08/14	9	36.04	8	36.46	36.85	1	12,134	0.01%
2018/08/13	35	35.72	69	35.71	35.50	-34	12,287	-0.28%
2018/08/10	24	37.70	23	38.08	37.55	1	12,187	0.01%
2018/08/09	12	38.98	6	38.97	38.60	6	12,281	0.05%
2018/08/08	23	38.87	0	42.70	38.60	23	12,387	0.19%
2018/08/07	13	38.73	6	38.70	38.85	7	12,422	0.06%
2018/08/06	6	38.53	3	38.75	38.35	3	12,517	0.02%
2018/08/03	55	38.30	10	38.79	39.00	45	12,550	0.36%
2018/08/02	23	37.91	5	37.87	37.65	18	12,638	0.14%
2018/08/01	8	39.55	2	39.50	39.10	6	12,681	0.05%
2018/07/31	23	38.90	3	39.27	39.25	20	12,843	0.16%
2018/07/30	49	39.02	5	39.40	38.85	44	13,019	0.34%
2018/07/27	11	40.25	14	40.05	40.05	-3	12,973	-0.02%
2018/07/26	29	39.88	9	40.07	40.70	20	12,803	0.16%
2018/07/25	21	39.10	1	38.65	37.90	20	12,359	0.16%
2018/07/24	5	38.10	5	38.20	38.30	0	12,307	0.00%
2018/07/23	2	37.98	30	37.77	37.60	-28	12,360	-0.23%
2018/07/20	16	38.12	34	38.17	38.35	-18	12,460	-0.14%
2018/07/19	9	37.34	2	37.65	37.15	7	12,298	0.06%
2018/07/18	24	38.64	22	38.48	37.80	2	12,405	0.02%
2018/07/17	1	38.70	4	38.88	38.90	-3	12,362	-0.02%
2018/07/16	4	38.55	10	38.98	38.65	-6	12,343	-0.05%
2018/07/13	11	37.83	23	37.96	37.05	-12	11,991	-0.10%
2018/07/12	42	37.36	69	37.49	37.55	-27	11,975	-0.23%
2018/07/11	30	36.94	20.1	36.57	37.15	9.9	11,380	0.09%
2018/07/10	3	33.47	6	32.56	33.80	-3	10,879	-0.03%
2018/07/09	3	31.15	2	31.45	31.25	1	10,996	0.01%
2018/07/06	8	31.13	3	31.40	31.20	5	11,464	0.04%
2018/07/05	1	32.45	1	32.95	32.25	0	11,945	0.00%
2018/07/04	3	32.42	3	32.60	32.70	0	12,447	0.00%
2018/07/03	9	32.56	10	32.76	32.10	-1	13,006	-0.01%
2018/07/02	10	33.28	2	33.75	33.10	8	13,314	0.06%
2018/06/29	24	33.95	3	34.10	33.90	21	13,399	0.16%
2018/06/28	2	33.23	4	33.44	33.70	-2	13,502	-0.01%
2018/06/27	1	33.60	1	32.90	32.90	0	13,814	0.00%
2018/06/26	3	33.33	3	33.63	33.30	0	13,867	0.00%
2018/06/25	10	34.54	4	34.36	33.80	6	13,903	0.04%
2018/06/22	3	33.35	2	33.63	33.20	1	13,990	0.01%
2018/06/21	2	33.25	6	33.47	33.50	-4	14,047	-0.03%
2018/06/20	6	32.96	4	33.26	32.60	2	14,114	0.01%
2018/06/19	2	34.15	1	34.10	33.75	1	14,119	0.01%
2018/06/15	5	35.58	3	35.60	35.20	2	14,158	0.01%
2018/06/14	1	35.00	2	35.30	34.85	-1	14,071	-0.01%
2018/06/13	5	35.11	0	0.00	34.70	5	14,041	0.04%
2018/06/12	3	35.58	6	35.75	35.45	-3	14,084	-0.02%
2018/06/11	6	35.65	10	35.66	35.40	-4	13,952	-0.03%
2018/06/08	1	35.20	3	35.72	35.85	-2	13,940	-0.01%
2018/06/07	3	35.27	0	0.00	35.20	3	13,820	0.02%
2018/06/06	4	36.11	3	36.25	35.70	1	13,746	0.01%
2018/06/05	2	36.00	7	36.16	35.75	-5	13,586	-0.04%
2018/06/04	7	36.43	64	36.87	36.30	-57	13,518	-0.42%
2018/06/01	3	35.90	91	35.46	36.20	-88	13,373	-0.66%
2018/05/31	2	34.55	4	34.84	34.25	-2	13,216	-0.02%
2018/05/30	5	34.46	3	34.55	34.40	2	13,214	0.02%
2018/05/29	98	35.92	16	35.89	35.20	82	13,382	0.61%
2018/05/28	5	35.04	61	34.88	34.90	-56	13,185	-0.42%
2018/05/25	37	34.06	3	34.00	33.10	34	12,886	0.26%
2018/05/24	23	34.45	3	34.33	34.00	20	12,837	0.16%
2018/05/23	30	34.25	3	34.62	34.05	27	12,805	0.21%
2018/05/22	12	34.28	32	34.39	35.20	-20	12,626	-0.16%
2018/05/21	10	31.52	16	31.54	32.00	-6	12,098	-0.05%
2018/05/18	6	30.92	7	31.32	30.60	-1	11,960	-0.01%
2018/05/17	10	31.25	8	31.36	30.85	2	11,992	0.02%
2018/05/16	7	31.87	5	32.17	31.50	2	12,003	0.02%
2018/05/15	6	31.97	5	32.09	31.90	1	12,099	0.01%
2018/05/14	64	32.05	5	32.14	31.75	59	12,428	0.47%
2018/05/11	5	31.60	2	31.70	31.50	3	12,508	0.02%
2018/05/10	7	32.11	11	32.18	32.20	-4	12,735	-0.03%
2018/05/09	7	31.47	7	31.87	31.40	0	13,108	0.00%
2018/05/08	11	31.50	10	31.70	31.55	1	14,501	0.01%
2018/05/07	18	31.76	14	31.70	31.20	4	14,808	0.03%
2018/05/04	5	33.48	3	33.67	33.10	2	14,713	0.01%
2018/05/03	1	33.30	0	0.00	33.10	1	14,648	0.01%
2018/05/02	34	33.43	35	33.25	33.00	-1	14,712	-0.01%
2018/04/30	5	33.00	4	33.05	33.05	1	14,683	0.01%
2018/04/27	6	32.39	8	32.61	32.30	-2	14,913	-0.01%
2018/04/26	8	33.25	4	33.99	32.00	4	15,227	0.03%
2018/04/25	7	34.58	3	34.95	34.50	4	15,131	0.03%
2018/04/24	6	34.23	24	34.38	34.00	-18	15,052	-0.12%
2018/04/23	2	34.25	3	35.00	33.60	-1	14,844	-0.01%
2018/04/20	5	34.88	4	34.96	34.65	1	14,749	0.01%
2018/04/19	6	35.13	6	35.24	35.00	0	14,655	0.00%
2018/04/18	17	34.93	3	35.55	34.70	14	14,658	0.10%
2018/04/17	26	36.04	6	36.10	35.50	20	14,648	0.14%
2018/04/16	16	37.43	31	36.92	37.60	-15	14,689	-0.10%
2018/04/13	21	36.19	49	36.09	36.30	-28	14,611	-0.19%
2018/04/12	23	36.48	70	36.69	36.20	-47	14,567	-0.32%
2018/04/11	46	36.64	43	37.80	35.30	3	14,156	0.02%
2018/04/10	3	38.58	2	38.75	38.20	1	13,821	0.01%
2018/04/09	59	40.93	20	41.84	40.50	39	13,502	0.29%
2018/04/03	4	46.15	22	46.23	45.00	-18	13,180	-0.14%
2018/04/02	0	0.00	10	48.80	48.95	-10	12,886	-0.08%
2018/03/31	2	50.00	14	50.49	49.80	-12	12,835	-0.09%
2018/03/30	57	50.06	48	48.82	50.00	9	12,756	0.07%
2018/03/29	2	49.70	9	49.13	48.25	-7	12,456	-0.06%
2018/03/28	2	49.10	12	49.10	48.90	-10	12,459	-0.08%
2018/03/27	2	49.95	7	49.54	49.85	-5	12,570	-0.04%
2018/03/26	0	0.00	1	48.25	48.40	-1	12,396	-0.01%
2018/03/23	4	47.20	2	47.00	47.00	2	12,330	0.02%
2018/03/22	4	49.20	56	48.49	48.55	-52	12,284	-0.42%
2018/03/21	6	48.09	11	48.90	48.50	-5	12,226	-0.04%
2018/03/20	0	0.00	8	47.04	47.60	-8	12,144	-0.07%
2018/03/19	4	47.28	1	47.00	46.90	3	12,264	0.02%
2018/03/16	0	0.00	1	46.70	47.10	-1	12,420	-0.01%
2018/03/15	10	45.25	10	44.80	45.25	0	12,521	0.00%
2018/03/14	11	45.28	11	45.70	45.15	0	12,655	0.00%
2018/03/12	21	45.76	20	46.64	45.60	1	13,218	0.01%
2018/03/09	51	45.69	23	45.14	45.95	28	13,279	0.21%
2018/03/08	31	44.50	2	45.05	44.60	29	13,215	0.22%
2018/03/07	9	44.56	0	0.00	44.15	9	13,213	0.07%
2018/03/06	1	44.25	3	45.32	45.50	-2	13,345	-0.01%
2018/03/05	1	44.20	0	0.00	44.30	1	13,349	0.01%
2018/03/02	7	44.24	1	44.55	44.55	6	13,462	0.04%
2018/03/01	5	46.48	0	0.00	46.10	5	13,309	0.04%
2018/02/27	3	47.42	1	47.25	47.25	2	13,353	0.01%
2018/02/26	5	47.85	9	47.94	47.60	-4	13,472	-0.03%
2018/02/23	17	48.14	2	48.45	47.80	15	13,931	0.11%
2018/02/22	14	48.45	9	48.56	48.10	5	14,128	0.04%
2018/02/21	3	48.28	6	48.82	50.50	-3	14,260	-0.02%
2018/02/12	44	46.60	11	46.00	46.15	33	14,596	0.23%
2018/02/09	23	46.46	26	46.42	46.50	-3	15,312	-0.02%
2018/02/08	14	47.33	12	48.20	47.50	2	16,522	0.01%
2018/02/07	16	48.96	22	48.97	49.00	-6	17,249	-0.03%
2018/02/06	62	45.87	19	45.66	46.50	43	17,155	0.25%
2018/02/05	40	48.15	5	48.35	48.50	35	16,883	0.21%
2018/02/02	20	50.01	16	50.66	49.70	4	16,783	0.02%
2018/02/01	31	52.56	23	53.37	51.40	8	16,594	0.05%
2018/01/31	32	55.31	45	55.32	53.10	-13	16,249	-0.08%
2018/01/30	19	53.39	23	53.07	53.10	-4	14,707	-0.03%
2018/01/29	24	51.50	11	51.53	51.50	13	14,188	0.09%
2018/01/26	1	49.70	19	49.81	49.85	-18	14,070	-0.13%
2018/01/25	4	50.40	94	51.38	49.50	-90	14,094	-0.64%
2018/01/24	1	50.50	1	51.20	51.20	0	14,062	0.00%
2018/01/23	24	52.93	28	51.83	50.30	-4	14,143	-0.03%
2018/01/22	48	51.70	48	52.28	53.40	0	13,899	0.00%
2018/01/19	0	0.00	23	48.15	48.80	-23	13,640	-0.17%
2018/01/18	1	47.55	0	0.00	47.35	1	13,612	0.01%
2018/01/17	0	0.00	4	49.06	48.30	-4	13,689	-0.03%
2018/01/16	1	48.00	0	0.00	48.15	1	13,914	0.01%
2018/01/15	19	49.02	2	49.00	48.60	17	13,971	0.12%
2018/01/12	0	0.00	5	50.00	49.95	-5	13,983	-0.04%
2018/01/11	7	49.91	7	49.85	49.45	0	13,887	0.00%
2018/01/10	7	48.41	17	49.06	49.40	-10	13,737	-0.07%
2018/01/09	18	46.84	11	46.80	46.90	7	13,549	0.05%
2018/01/08	1	47.30	1	47.60	47.50	0	13,458	0.00%
2018/01/05	3	45.90	3	45.70	46.30	0	13,568	0.00%
2018/01/04	8	46.39	0	0.00	45.80	8	13,668	0.06%
2018/01/03	30	46.14	40	45.33	46.35	-10	13,721	-0.07%
2018/01/02	33	45.74	30	47.17	45.55	3	13,633	0.02%