元太 (8069)-元富-城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
217.5
漲跌
▲1.5
漲幅
+0.69%
成交量
5,332張
產業
上櫃光電類股
1437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－元富-城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

元富-城東券商分點個股進出
元富-城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
2024/05/03	6	217.25	9.1	218.56	217.50	-3.1	8,148	-0.04%
2024/05/02	1.1	220.14	1	215.50	216.00	0.1	8,247	0.00%
2024/04/30	27.3	213.10	5	210.90	210.00	22.3	8,213	0.27%
2024/04/29	78.3	223.70	56.1	222.83	220.50	22.2	8,180	0.27%
2024/04/26	18	229.83	15	228.13	227.50	3	8,103	0.04%
2024/04/25	67	218.34	19	216.61	216.50	48	8,015	0.60%
2024/04/24	4.3	212.40	10	209.40	209.00	-5.7	7,906	-0.07%
2024/04/23	7.2	209.34	7.2	208.89	208.00	-0.1	7,910	0.00%
2024/04/22	18	208.85	14	209.43	207.00	4	7,885	0.05%
2024/04/19	26.3	217.90	46	217.67	215.00	-19.7	7,795	-0.25%
2024/04/18	10	227.95	0	0.00	225.50	10	7,695	0.13%
2024/04/17	23.1	228.57	29	230.43	229.00	-5.9	7,574	-0.08%
2024/04/16	5	238.60	11.5	237.40	237.00	-6.5	7,500	-0.09%
2024/04/15	3	241.33	5	242.50	241.00	-2	7,467	-0.03%
2024/04/12	8	241.63	7	243.36	245.00	1	7,483	0.01%
2024/04/11	13	237.15	11	238.86	242.00	2	7,431	0.03%
2024/04/10	13.1	236.79	11.1	239.59	240.00	2	7,391	0.03%
2024/04/09	17	229.00	5	230.90	231.00	12	7,358	0.16%
2024/04/08	18	232.17	16	233.78	232.00	2	7,348	0.03%
2024/04/03	8	227.25	5	227.90	227.00	3	7,334	0.04%
2024/04/02	10	229.05	27	227.37	230.00	-17	7,325	-0.23%
2024/03/29	5	231.30	0	0.00	229.00	5	7,556	0.07%
2024/03/28	30.4	227.00	0	0.00	227.00	30.4	7,624	0.40%
2024/03/27	200.1	229.55	0	0.00	228.00	200.1	7,924	2.52%	大買/鉅額交易
2024/03/26	11.2	229.97	36	229.13	229.50	-24.8	7,926	-0.31%
2024/03/25	0.1	233.00	4	231.50	237.00	-3.9	7,892	-0.05%
2024/03/22	10	234.15	11	234.95	236.50	-1	7,858	-0.01%
2024/03/21	0.4	237.50	2	237.25	236.50	-1.6	7,785	-0.02%
2024/03/20	1.1	240.82	1.3	239.83	238.50	-0.2	7,913	0.00%
2024/03/18	1	244.00	5.6	242.67	244.50	-4.6	7,934	-0.06%
2024/03/15	2	236.25	2	237.50	234.00	0	7,914	0.00%
2024/03/14	6	234.25	7	233.79	235.50	-1	7,900	-0.01%
2024/03/13	4	234.12	1	234.00	230.50	3	7,846	0.04%
2024/03/12	12	237.58	9	236.28	236.00	3	7,793	0.04%
2024/03/11	10.1	227.63	5	228.40	229.50	5.1	7,722	0.07%
2024/03/08	44.5	223.07	53.4	222.89	222.50	-8.9	7,635	-0.12%
2024/03/07	2	241.00	7	238.93	240.00	-5	7,314	-0.07%
2024/03/06	54	244.01	12	244.25	241.00	42	7,264	0.58%
2024/03/05	11.1	243.49	19.3	240.64	241.00	-8.3	7,259	-0.11%
2024/03/04	12.4	249.12	9	249.06	246.50	3.4	7,191	0.05%
2024/03/01	18	246.55	32.4	250.23	253.00	-14.4	7,109	-0.20%
2024/02/29	38	240.97	31.1	240.41	246.00	6.9	6,948	0.10%
2024/02/27	2	230.75	6.2	229.36	230.00	-4.2	6,664	-0.06%
2024/02/26	1.1	223.34	4	221.88	223.50	-2.9	6,590	-0.04%
2024/02/23	3	232.67	10.3	233.56	231.50	-7.3	6,505	-0.11%
2024/02/22	21	231.17	0	0.00	233.00	21	6,498	0.32%
2024/02/21	20	231.08	283	231.70	232.00	-263	6,489	-4.05%	大賣/鉅額交易
2024/02/20	7	225.14	4.5	226.44	228.50	2.5	6,446	0.04%
2024/02/19	3	225.00	3	223.17	223.00	0	6,536	0.00%
2024/02/16	7	228.21	6	229.50	226.00	1	6,577	0.02%
2024/02/15	38	228.22	16.9	227.49	229.00	21.1	6,481	0.33%
2024/02/05	18	218.25	3	218.17	217.00	15	6,278	0.24%
2024/02/02	11	215.05	16.2	215.14	214.00	-5.2	6,223	-0.08%
2024/02/01	10	213.45	10	213.55	213.50	0	6,168	0.00%
2024/01/31	30	213.55	22	208.77	208.00	8	6,050	0.13%
2024/01/30	5	212.00	5	212.80	212.00	0	5,985	0.00%
2024/01/29	26.1	213.48	10	215.05	216.00	16.1	5,987	0.27%
2024/01/26	28	214.32	46.7	214.56	217.00	-18.7	5,799	-0.32%
2024/01/25	266.1	199.69	4	199.50	200.50	262.1	5,280	4.96%	大買/鉅額交易
2024/01/24	6	197.17	7	194.93	193.50	-1	5,127	-0.02%
2024/01/23	2	193.75	6	194.26	195.50	-4	5,071	-0.08%
2024/01/22	8	188.75	1	187.50	187.50	7	4,994	0.14%
2024/01/19	6.1	188.24	6	188.08	187.00	0.1	4,987	0.00%
2024/01/18	3	185.00	6	185.83	185.00	-3	4,944	-0.06%
2024/01/17	2.1	181.10	0	0.00	182.50	2.1	4,926	0.04%
2024/01/16	2	185.50	0	0.00	186.00	2	4,946	0.04%
2024/01/15	1	187.50	1	187.00	187.00	0	5,088	0.00%
2024/01/12	0	188.50	0	0.00	187.50	0	5,205	0.00%
2024/01/10	0	0.00	4	183.25	187.00	-4	5,293	-0.08%
2024/01/09	2	194.50	2	190.50	190.00	0	5,268	0.00%
2024/01/08	9.1	194.04	10	194.40	192.00	-0.9	5,267	-0.02%
2024/01/05	2	189.51	3	189.83	189.50	-1	5,249	-0.02%
2024/01/04	2	187.77	2	187.00	188.00	0	5,308	0.00%
2024/01/03	2	189.75	1	192.50	189.50	1	5,427	0.02%
2024/01/02	2	194.77	2	194.00	195.00	0	5,495	0.00%
2023/12/29	8	198.31	6	197.83	197.00	2	5,531	0.04%
2023/12/28	2	200.75	1	201.50	201.50	1	5,510	0.02%
2023/12/27	13	200.42	27	201.41	203.00	-14	5,510	-0.25%
2023/12/26	12	194.79	11	194.32	193.50	1	5,340	0.02%
2023/12/25	19	199.23	18.4	198.12	197.00	0.6	5,297	0.01%
2023/12/22	23	195.52	31.9	195.48	197.00	-8.9	5,205	-0.17%
2023/12/21	1	182.50	2.7	181.69	182.00	-1.7	4,892	-0.03%
2023/12/20	0	0.00	10	181.30	181.00	-10	4,888	-0.20%
2023/12/19	2	178.98	1	177.00	177.00	1	4,911	0.02%
2023/12/18	2.2	178.75	1	178.50	178.50	1.2	4,963	0.02%
2023/12/15	2	181.00	0	0.00	180.00	2	5,028	0.04%
2023/12/14	7	179.79	4.2	180.02	181.00	2.8	4,950	0.06%
2023/12/12	1	175.02	0	0.00	174.50	1	4,944	0.02%
2023/12/11	3	176.00	0	0.00	176.00	3	4,983	0.06%
2023/12/08	1	180.00	5.1	179.14	178.50	-4.1	5,027	-0.08%
2023/12/07	0.1	180.50	1.2	180.91	180.50	-1.1	5,225	-0.02%
2023/12/06	0	0.00	1	182.00	178.00	-1	5,273	-0.02%
2023/12/05	4	179.88	3	179.00	179.00	1	5,321	0.02%
2023/12/04	2	182.50	0.1	182.00	181.00	1.9	5,328	0.04%
2023/12/01	2	182.00	1	183.50	180.50	1	5,345	0.02%
2023/11/30	0	182.50	2	181.75	183.00	-2	5,332	-0.04%
2023/11/29	0	0.00	0.1	178.50	178.50	-0.1	5,283	0.00%
2023/11/28	1.1	173.59	2.1	175.50	175.50	-1	5,343	-0.02%
2023/11/27	5	173.51	4	173.63	173.50	1	5,373	0.02%
2023/11/24	0.2	176.75	0	0.00	175.50	0.2	5,422	0.00%
2023/11/22	1	176.50	2.1	176.76	177.50	-1.1	5,418	-0.02%
2023/11/21	3.2	176.95	2	178.50	176.00	1.2	5,460	0.02%
2023/11/20	0	177.50	1.1	178.00	177.50	-1.1	5,505	-0.02%
2023/11/17	0	0.00	2	179.50	181.00	-2	5,543	-0.04%
2023/11/16	6	180.17	7	179.71	180.50	-1	5,583	-0.02%
2023/11/15	5	179.30	5	180.40	180.00	0	5,481	0.00%
2023/11/14	2	175.50	2	176.00	175.00	0	5,551	0.00%
2023/11/13	0	174.50	16	175.09	174.50	-16	6,164	-0.26%
2023/11/09	2	169.00	3	170.67	172.50	-1	6,645	-0.02%
2023/11/08	2	170.51	0	0.00	171.00	2	6,735	0.03%
2023/11/07	8.2	169.85	2	170.50	168.50	6.2	6,755	0.09%
2023/11/06	14	174.68	11	175.91	173.00	3	6,738	0.04%
2023/11/03	1	173.50	0	0.00	173.50	1	6,673	0.01%
2023/11/02	0.1	172.50	0	0.00	172.00	0.1	6,707	0.00%
2023/11/01	1.1	170.93	1	170.00	169.00	0.1	6,822	0.00%
2023/10/31	6	168.67	3	167.33	168.00	3	6,916	0.04%
2023/10/30	0	170.00	0	0.00	169.00	0	7,005	0.00%
2023/10/27	0	0.00	1	169.50	169.50	-1	7,071	-0.01%
2023/10/26	3	169.17	0	0.00	167.00	3	7,216	0.04%
2023/10/25	2.1	170.82	5	171.90	173.00	-2.9	7,299	-0.04%
2023/10/24	7	168.36	2	169.00	170.00	5	7,342	0.07%
2023/10/23	5.1	167.12	42.5	168.08	168.00	-37.4	7,307	-0.51%
2023/10/20	9.3	173.84	1	174.50	173.00	8.3	7,205	0.12%
2023/10/19	1.2	178.93	0	0.00	178.50	1.2	7,130	0.02%
2023/10/18	1.1	180.45	8	180.13	180.00	-6.9	7,122	-0.10%
2023/10/17	1.2	180.38	2	178.50	178.50	-0.8	7,183	-0.01%
2023/10/16	3	180.00	3	180.50	179.00	0	7,225	0.00%
2023/10/13	1.1	183.50	2	184.25	183.50	-0.9	7,266	-0.01%
2023/10/12	6	185.08	9	184.72	185.00	-3	7,245	-0.04%
2023/10/11	8	179.81	7	181.00	181.00	1	7,233	0.01%
2023/10/06	11.2	184.80	7.1	185.49	182.00	4.1	7,202	0.06%
2023/10/05	3.1	181.50	6	182.83	182.50	-2.9	7,158	-0.04%
2023/10/04	0.1	178.50	0	0.00	178.00	0.1	7,171	0.00%
2023/10/03	1	180.00	0	0.00	179.50	1	7,188	0.01%
2023/10/02	2	181.50	6	182.08	181.50	-4	7,202	-0.06%
2023/09/28	0.2	179.50	1	180.00	179.50	-0.8	7,258	-0.01%
2023/09/27	1.1	178.45	1	178.50	178.50	0.1	7,294	0.00%
2023/09/26	4.3	177.98	0	0.00	177.50	4.3	7,325	0.06%
2023/09/25	2.2	180.72	10	182.95	182.00	-7.8	7,373	-0.11%
2023/09/22	5	175.50	7	177.79	179.50	-2	7,489	-0.03%
2023/09/21	8	179.94	4	179.00	178.00	4	7,579	0.05%
2023/09/20	3	182.17	9	183.61	180.00	-6	7,664	-0.08%
2023/09/19	7.1	183.14	6	184.00	181.00	1.1	7,767	0.01%
2023/09/18	7.1	178.15	7	179.71	178.50	0.1	8,282	0.00%
2023/09/15	12	181.08	5	181.00	180.00	7	8,323	0.08%
2023/09/14	21.1	182.47	19	181.74	182.50	2.1	8,376	0.03%
2023/09/13	13	174.96	12	175.92	174.00	1	8,346	0.01%
2023/09/12	39.2	174.79	62	172.65	172.00	-22.8	8,365	-0.27%
2023/09/11	21.1	178.53	21	179.05	178.50	0.1	8,287	0.00%
2023/09/08	12	179.25	11	179.86	179.50	1	8,389	0.01%
2023/09/07	4	185.00	4	183.63	183.50	0	8,546	0.00%
2023/09/06	7	186.50	18	186.50	186.50	-11	8,648	-0.13%
2023/09/05	8	185.50	9	185.44	185.00	-1	8,865	-0.01%
2023/09/04	3.2	185.44	1	184.00	184.00	2.2	8,982	0.02%
2023/09/01	23	185.28	12	187.83	188.00	11	9,011	0.12%
2023/08/31	3	182.00	3	182.01	182.50	0	9,077	0.00%
2023/08/30	6	183.91	5	183.50	182.50	1	9,211	0.01%
2023/08/29	6	184.09	5	183.80	184.50	1	9,456	0.01%
2023/08/28	3	181.33	3	181.33	181.50	0	9,482	0.00%
2023/08/25	7	181.64	8	182.19	181.00	-1	9,562	-0.01%
2023/08/24	14.3	185.33	28	185.59	185.00	-13.7	9,619	-0.14%
2023/08/23	11.1	179.59	22	180.11	180.00	-10.9	9,749	-0.11%
2023/08/22	14	181.21	8	181.50	181.00	6	9,975	0.06%
2023/08/21	7.1	181.01	4	180.25	179.50	3.1	9,991	0.03%
2023/08/18	4.3	181.43	1	180.00	181.00	3.3	10,044	0.03%
2023/08/17	41.7	178.63	61	179.57	183.50	-19.3	9,996	-0.19%
2023/08/16	45.2	194.84	34	192.07	191.00	11.2	9,513	0.12%
2023/08/15	4.3	205.24	2	204.25	202.50	2.3	9,446	0.02%
2023/08/14	20.3	200.66	23	201.81	201.00	-2.7	9,624	-0.03%
2023/08/11	22.4	205.20	23	203.91	204.50	-0.6	9,901	-0.01%
2023/08/10	16	210.09	12	208.83	208.50	4	10,024	0.04%
2023/08/09	10	221.25	52	221.48	218.00	-42	9,974	-0.42%
2023/08/08	5	226.70	6.2	225.76	225.50	-1.2	10,000	-0.01%
2023/08/07	13.1	224.21	16.2	226.32	228.00	-3.1	9,996	-0.03%
2023/08/04	9.1	217.33	4	218.25	217.50	5.1	9,939	0.05%
2023/08/02	20	221.75	20	220.53	220.50	0	9,958	0.00%
2023/08/01	12	225.38	12	222.50	222.50	0	10,227	0.00%
2023/07/31	12	225.33	16	226.56	225.00	-4	10,323	-0.04%
2023/07/28	11	218.27	13	221.23	221.50	-2	10,400	-0.02%
2023/07/27	4.1	209.08	2.2	209.56	213.00	2	10,711	0.02%
2023/07/26	6.1	208.00	3	209.17	208.50	3.1	11,395	0.03%
2023/07/25	2	208.49	0	0.00	208.00	2	11,620	0.02%
2023/07/24	9.1	208.28	5	208.60	208.50	4.1	11,671	0.04%
2023/07/21	1	215.50	29	214.05	215.00	-28	11,738	-0.24%
2023/07/20	8	216.00	4	216.00	213.00	4	11,800	0.03%
2023/07/19	2	224.43	0	0.00	219.00	2	11,899	0.02%
2023/07/18	10	218.85	14	221.29	222.00	-4	12,083	-0.03%
2023/07/17	6.1	219.00	1	218.51	218.50	5	12,170	0.04%
2023/07/14	8	221.81	1.2	219.67	220.50	6.8	12,292	0.06%
2023/07/13	8	224.13	58	222.86	221.00	-50	12,382	-0.40%
2023/07/12	7	222.00	9	222.56	221.50	-2	12,447	-0.02%
2023/07/11	6	216.17	5	216.80	222.00	1	12,582	0.01%
2023/07/10	6	212.17	7	212.43	212.00	-1	12,593	-0.01%
2023/07/07	7	212.93	5.3	214.41	212.50	1.7	12,723	0.01%
2023/07/06	11.1	219.49	6.1	217.01	216.50	5	12,802	0.04%
2023/07/05	12	227.41	8.1	224.61	223.50	3.9	13,110	0.03%
2023/07/04	8.2	223.57	130	224.38	224.50	-121.9	13,391	-0.91%	大賣/鉅額交易
2023/07/03	7	224.57	81	224.81	224.50	-74	13,818	-0.54%
2023/06/30	0	225.00	0	0.00	225.00	0	13,825	0.00%
2023/06/29	0.1	216.50	4.1	219.39	220.50	-4	13,824	-0.03%
2023/06/28	13	212.12	8.1	213.15	215.00	4.9	13,779	0.04%
2023/06/27	6	211.09	10.2	212.05	211.50	-4.2	13,714	-0.03%
2023/06/26	104.4	209.18	14.8	206.92	207.50	89.6	13,656	0.66%	大買/
2023/06/21	7.1	224.27	2	222.00	222.00	5.1	13,254	0.04%
2023/06/20	6.4	224.63	3.1	226.19	227.00	3.3	13,325	0.02%
2023/06/19	5	228.30	10	229.50	227.50	-5	13,442	-0.04%
2023/06/16	2.1	231.40	6	231.33	228.50	-3.9	13,454	-0.03%
2023/06/15	1.1	231.45	0	0.00	231.00	1.1	13,434	0.01%
2023/06/14	13.1	235.07	9	235.00	235.00	4.1	13,455	0.03%
2023/06/13	39	236.03	22.7	236.60	241.00	16.3	13,480	0.12%
2023/06/12	27.5	227.92	25.5	228.81	226.50	2.1	13,457	0.02%
2023/06/09	35	225.97	38.1	226.76	227.00	-3.1	13,641	-0.02%
2023/06/08	8.3	217.42	14	217.82	216.00	-5.8	13,800	-0.04%
2023/06/07	20.2	225.67	15.3	223.48	226.50	4.9	14,437	0.03%
2023/06/06	16	225.87	22.4	224.29	224.50	-6.4	14,667	-0.04%
2023/06/05	19	223.84	29.7	219.98	222.50	-10.6	14,787	-0.07%
2023/06/02	4.2	216.61	21.3	217.50	218.00	-17.2	14,948	-0.11%
2023/06/01	2	205.75	3	207.99	209.00	-1	15,102	-0.01%
2023/05/31	0	0.00	2	208.00	207.00	-2	15,223	-0.01%
2023/05/30	68	207.37	15	207.43	205.50	53	15,284	0.35%
2023/05/29	29	208.91	18	207.31	205.00	11	15,377	0.07%
2023/05/26	17	208.18	27.8	210.11	211.00	-10.8	15,672	-0.07%
2023/05/25	6.4	201.22	5	202.50	204.00	1.4	15,576	0.01%
2023/05/24	3	203.00	2	202.50	203.50	1	15,794	0.01%
2023/05/23	6.4	199.23	12	200.50	200.50	-5.6	15,994	-0.04%
2023/05/22	1.2	198.14	3	199.17	196.00	-1.8	16,029	-0.01%
2023/05/19	10	197.55	22	196.02	198.00	-12	16,148	-0.07%
2023/05/18	139	200.75	19	199.79	198.50	120	16,664	0.72%	大買/鉅額交易
2023/05/17	16	203.59	31	204.23	204.00	-15	16,424	-0.09%
2023/05/16	20.5	195.96	31.1	195.02	198.00	-10.6	16,328	-0.06%
2023/05/15	2	191.00	2	191.00	191.00	0	16,291	0.00%
2023/05/12	24.4	191.67	1	193.00	193.00	23.4	16,487	0.14%
2023/05/11	4.3	189.74	2	189.00	189.00	2.3	16,727	0.01%
2023/05/10	2.6	190.71	18	190.86	191.00	-15.4	16,947	-0.09%
2023/05/09	18.1	193.31	5	191.80	192.00	13.1	17,073	0.08%
2023/05/08	9	193.19	4	192.88	192.50	5	17,251	0.03%
2023/05/05	158.1	198.49	6	200.08	198.00	152.1	17,369	0.88%	大買/鉅額交易
2023/05/04	69	197.17	15	197.33	196.50	54	18,012	0.30%
2023/05/03	420	200.83	437.1	197.26	197.00	-17.1	18,098	-0.09%	大買/大賣/
2023/05/02	58.1	191.35	33.1	194.75	197.50	25	17,881	0.14%
2023/04/28	0	0.00	48	190.50	190.50	-48	17,603	-0.27%
2023/04/27	13	175.62	16	174.50	173.50	-3	17,597	-0.02%
2023/04/26	9	172.78	8	174.38	175.50	1	17,774	0.01%
2023/04/25	14	174.10	257	175.50	170.00	-243	17,824	-1.36%	大賣/鉅額交易
2023/04/24	466	174.34	478	173.56	173.50	-12	17,950	-0.07%	大買/大賣/
2023/04/21	85	171.62	75.1	171.64	172.00	10	17,974	0.06%
2023/04/20	8.1	168.32	1	167.00	167.00	7.1	18,203	0.04%
2023/04/19	472	171.37	408	171.00	171.00	64	18,613	0.34%	大買/大賣/
2023/04/18	15.1	172.04	3	170.50	171.50	12.1	18,811	0.06%
2023/04/17	515.1	172.75	403	172.01	172.00	112.1	19,005	0.59%	大買/大賣/鉅額交易
2023/04/14	657	172.99	658	173.51	173.50	-1	19,254	-0.01%	大買/大賣/
2023/04/13	455	175.27	454.1	173.52	173.50	0.9	19,349	0.00%	大買/大賣/
2023/04/12	12.1	175.05	15	175.00	175.00	-2.9	19,500	-0.01%
2023/04/11	3	179.00	13	179.38	178.50	-10	19,579	-0.05%
2023/04/10	15.1	178.59	19.1	179.94	178.00	-4	19,623	-0.02%
2023/04/07	623.1	172.64	653	171.96	172.00	-29.9	19,333	-0.15%	大買/大賣/
2023/04/06	156.1	172.70	22	172.11	171.00	134.1	19,087	0.70%	大買/鉅額交易
2023/03/31	1	185.00	20	184.48	184.50	-19	18,757	-0.10%
2023/03/30	64	183.48	63	183.45	184.50	1	18,956	0.01%
2023/03/29	5.1	179.81	52	180.05	179.50	-47	18,944	-0.25%
2023/03/28	6	182.50	3	183.00	182.00	3	19,128	0.02%
2023/03/27	6	184.17	7	184.36	185.00	-1	19,233	-0.01%
2023/03/24	50	182.74	51	183.49	184.00	-1	19,458	-0.01%
2023/03/23	65	181.15	64	181.88	181.00	1	19,549	0.01%
2023/03/22	43	184.00	48.2	183.60	182.50	-5.2	20,129	-0.03%
2023/03/21	1	179.00	2	178.25	178.50	-1	20,311	0.00%
2023/03/20	2	177.00	1	178.00	177.00	1	20,573	0.01%
2023/03/17	10.1	176.76	9	176.50	175.50	1.1	20,951	0.01%
2023/03/16	27	174.11	17	174.21	173.50	10	21,229	0.05%
2023/03/15	17	177.35	25	175.14	174.00	-8	21,596	-0.04%
2023/03/14	29.1	175.62	18	174.64	174.00	11.1	21,825	0.05%
2023/03/13	45.1	176.24	54.3	177.09	176.00	-9.2	21,869	-0.04%
2023/03/10	79.6	181.24	45.3	180.82	180.00	34.3	21,694	0.16%
2023/03/09	19	203.07	32	201.69	199.50	-13	21,317	-0.06%
2023/03/08	23.1	199.33	21	201.02	201.00	2.1	21,404	0.01%
2023/03/07	16.1	206.85	11	208.82	205.00	5.1	21,612	0.02%
2023/03/06	8	205.13	21.2	204.54	207.50	-13.2	21,672	-0.06%
2023/03/03	7	193.14	4	196.25	192.50	3	21,756	0.01%
2023/03/02	6	194.83	5	194.80	194.50	1	22,171	0.00%
2023/03/01	57.3	193.34	5	193.70	193.00	52.3	22,508	0.23%
2023/02/24	34.2	195.95	31	196.18	194.50	3.2	22,873	0.01%
2023/02/23	464.1	202.16	463	202.01	202.00	1.1	23,262	0.00%	大買/大賣/
2023/02/22	11	204.18	58.1	203.30	202.00	-47.1	24,058	-0.20%
2023/02/21	8	209.19	33	207.42	210.00	-25	24,129	-0.10%
2023/02/20	3	204.01	6	204.00	203.50	-3	24,377	-0.01%
2023/02/17	13.2	205.52	30.1	204.69	206.00	-17	25,053	-0.07%
2023/02/16	47	203.59	76.1	202.11	206.00	-29.1	25,127	-0.12%
2023/02/15	19.1	192.53	13	192.38	191.00	6.1	24,963	0.02%
2023/02/14	87	199.45	20	196.65	194.00	67	25,384	0.26%
2023/02/13	18.2	193.71	30.1	195.80	196.50	-12	25,641	-0.05%
2023/02/10	27.1	195.77	153	193.22	193.00	-125.9	25,850	-0.49%	大賣/鉅額交易
2023/02/09	36	196.74	36	197.08	196.50	0	26,118	0.00%
2023/02/08	219	195.01	224	193.31	193.00	-5	26,283	-0.02%	大買/大賣/
2023/02/07	20	191.40	3	191.67	193.00	17	26,566	0.06%
2023/02/06	16	192.78	28	193.82	191.50	-12	26,647	-0.04%
2023/02/03	37	192.58	38.1	190.80	190.50	-1.1	26,670	0.00%
2023/02/02	56.1	186.94	50.1	186.58	190.50	6	26,475	0.02%
2023/02/01	6	177.50	16	178.44	179.00	-10	26,112	-0.04%
2023/01/31	7	173.21	6.3	174.21	172.50	0.7	26,147	0.00%
2023/01/30	30.1	175.46	15	177.23	173.50	15.1	26,138	0.06%
2023/01/17	173	175.91	175	176.15	176.00	-2	25,983	-0.01%	大買/大賣/
2023/01/16	4	176.50	16	174.97	176.50	-12	26,111	-0.05%
2023/01/13	14.1	172.75	5	173.10	173.00	9.1	26,318	0.03%
2023/01/12	13	173.69	15	173.13	172.00	-2	26,425	-0.01%
2023/01/11	6	173.58	2	174.50	174.00	4	26,403	0.02%
2023/01/10	8	174.94	25	176.24	173.50	-17	26,451	-0.06%
2023/01/09	300.1	174.58	281	172.55	172.50	19.1	26,265	0.07%	大買/大賣/
2023/01/06	13	169.54	19	170.13	172.00	-6	26,179	-0.02%
2023/01/05	20	169.28	8	167.81	165.00	12	26,179	0.05%
2023/01/04	263	172.41	269.2	170.29	170.00	-6.1	26,238	-0.02%	大買/大賣/
2023/01/03	5	167.80	21	169.67	170.50	-16	26,247	-0.06%
2022/12/30	259.1	163.80	254	161.05	161.00	5.1	26,196	0.02%	大買/大賣/
2022/12/29	19	160.72	6.2	162.48	164.00	12.8	26,189	0.05%
2022/12/28	7	163.50	22	162.00	161.00	-15	26,216	-0.06%
2022/12/27	114	168.80	8	168.44	168.00	106	26,263	0.40%	大買/鉅額交易
2022/12/26	77	167.06	75	168.97	166.00	2	26,416	0.01%
2022/12/23	195	165.61	194	166.99	167.00	1	26,662	0.00%	大買/大賣/
2022/12/22	257	166.45	279	169.53	169.50	-22	26,847	-0.08%	大買/大賣/
2022/12/21	16	164.63	0	0.00	164.00	16	26,905	0.06%
2022/12/20	273	169.21	258	164.07	164.00	15	26,953	0.06%	大買/大賣/
2022/12/19	254	171.21	253	169.51	169.50	1	27,091	0.00%	大買/大賣/
2022/12/16	16.9	171.08	14	171.46	168.00	2.9	27,192	0.01%
2022/12/15	65	177.61	61	178.43	177.00	4	27,037	0.01%
2022/12/14	121.2	174.70	128.1	174.61	178.50	-7	26,864	-0.03%	大買/大賣/
2022/12/13	26	168.71	6	166.59	165.00	20	26,294	0.08%
2022/12/12	269	169.67	271	171.00	171.00	-2	26,022	-0.01%	大買/大賣/
2022/12/09	273.2	171.38	273.2	170.12	170.00	0	25,876	0.00%	大買/大賣/
2022/12/08	29	171.05	19	169.63	169.50	10	25,677	0.04%
2022/12/07	296	176.79	283	172.31	172.00	13	25,533	0.05%	大買/大賣/
2022/12/06	279.4	183.88	280	181.80	181.50	-0.6	25,368	0.00%	大買/大賣/
2022/12/05	8.6	184.23	18	185.17	186.00	-9.4	25,288	-0.04%
2022/12/02	15	178.37	14	179.86	181.00	1	25,249	0.00%
2022/12/01	22	182.09	54	181.02	177.50	-32	25,343	-0.13%
2022/11/30	280.1	176.95	264	180.86	181.00	16.1	25,232	0.06%	大買/大賣/
2022/11/29	83.8	182.13	61	179.29	177.00	22.8	25,069	0.09%
2022/11/28	45.2	180.86	53	182.14	184.00	-7.8	24,844	-0.03%
2022/11/25	67	178.25	28	180.20	177.50	39	24,664	0.16%
2022/11/24	56	175.18	38	174.52	178.00	18.1	24,408	0.07%
2022/11/23	40	167.66	17	168.29	169.00	23	24,076	0.10%
2022/11/22	277	166.95	274.3	163.76	163.50	2.7	23,799	0.01%	大買/大賣/
2022/11/21	82.3	163.81	131	162.05	164.00	-48.7	23,469	-0.21%	大賣/
2022/11/18	93.7	174.56	35	177.24	170.00	58.7	22,849	0.26%
2022/11/17	35	186.96	18	187.80	188.50	17	22,015	0.08%
2022/11/16	358	179.83	338.1	182.26	182.50	19.9	21,904	0.09%	大買/大賣/
2022/11/15	76.2	180.86	64	181.05	178.50	12.2	21,782	0.06%
2022/11/14	8	193.38	7.5	193.07	193.50	0.5	21,755	0.00%
2022/11/11	31	192.60	21	187.95	189.50	10	22,085	0.05%
2022/11/10	56.1	188.80	45.3	187.11	185.00	10.8	21,815	0.05%
2022/11/09	60.1	197.49	10	195.85	195.00	50.1	21,644	0.23%
2022/11/08	29.5	207.82	11	207.32	203.00	18.5	21,457	0.09%
2022/11/07	20.4	210.58	13	211.62	208.00	7.4	21,297	0.03%
2022/11/04	22.3	210.55	17	213.82	217.00	5.3	20,999	0.03%
2022/11/03	20	204.73	29	207.57	212.50	-9	20,765	-0.04%
2022/11/02	8.5	199.03	46	198.74	200.50	-37.5	20,781	-0.18%
2022/11/01	12.8	203.27	8	202.94	202.00	4.8	20,920	0.02%
2022/10/31	17	206.53	14	206.36	205.50	3	20,907	0.01%
2022/10/28	36	199.99	44	202.75	207.00	-8	20,928	-0.04%
2022/10/27	15.5	188.68	17	189.18	196.00	-1.5	20,654	-0.01%
2022/10/26	15	183.07	79.1	184.15	186.00	-64.1	20,510	-0.31%
2022/10/25	38	181.75	31	182.10	182.50	7	20,514	0.03%
2022/10/24	25	186.88	23	184.65	185.00	2	20,460	0.01%
2022/10/21	90.1	188.47	95	186.07	183.50	-4.9	20,432	-0.02%
2022/10/20	9	195.06	8	196.31	200.50	1	20,179	0.00%
2022/10/19	10	202.90	11	204.18	201.00	-1	20,098	0.00%
2022/10/18	19	205.21	16	206.16	205.00	3	20,078	0.01%
2022/10/17	29	198.52	33	199.33	205.00	-4	20,107	-0.02%
2022/10/14	38	210.36	33	208.71	206.50	5	19,989	0.03%
2022/10/13	25	203.52	17	204.44	200.00	8	19,795	0.04%
2022/10/12	59	201.36	56	201.23	207.00	3	19,691	0.02%
2022/10/11	32	205.11	26	201.23	201.00	6	19,656	0.03%
2022/10/07	3	217.67	5	221.00	221.00	-2	19,904	-0.01%
2022/10/06	14	216.11	9	216.78	218.00	5	20,385	0.02%
2022/10/05	15	220.97	12	219.92	219.00	3	20,750	0.01%
2022/10/04	12	215.88	10	216.70	218.50	2	21,066	0.01%
2022/10/03	30	207.73	32	209.75	209.00	-2	21,333	-0.01%
2022/09/30	27	206.91	23	208.61	212.00	4	21,793	0.02%
2022/09/29	32	205.98	21	207.88	206.50	11	22,711	0.05%
2022/09/28	27.1	209.06	65	208.99	205.50	-37.9	23,035	-0.16%
2022/09/27	5.1	216.20	5	217.10	219.00	0.1	23,768	0.00%
2022/09/26	6.1	217.44	71	215.25	215.50	-64.9	24,268	-0.27%
2022/09/23	28.3	231.81	32	226.31	227.00	-3.7	24,475	-0.02%
2022/09/22	18.1	236.70	7	235.86	238.50	11.1	24,749	0.04%
2022/09/21	2	232.75	2	232.25	234.50	0	24,902	0.00%
2022/09/20	5	234.10	5	235.10	235.50	0	25,011	0.00%
2022/09/19	14.1	233.72	5	232.90	234.00	9.1	25,194	0.04%
2022/09/16	28	234.34	60	232.92	234.50	-32	25,504	-0.13%
2022/09/15	15	244.13	7	241.50	240.00	8	26,060	0.03%
2022/09/14	28.3	240.83	14.1	241.89	242.50	14.2	26,125	0.05%
2022/09/13	14.1	245.55	27	247.81	248.50	-12.9	26,249	-0.05%
2022/09/12	47.1	244.89	30	241.55	237.50	17.1	26,185	0.07%
2022/09/08	13	236.46	16	237.38	240.50	-3	26,324	-0.01%
2022/09/07	25	227.68	19	228.37	228.50	6	26,382	0.02%
2022/09/06	48.1	236.92	55.1	232.84	232.50	-7	26,387	-0.03%
2022/09/05	20	243.73	16	244.22	243.00	4	26,468	0.02%
2022/09/02	44	240.66	35	243.19	242.00	9	26,588	0.03%
2022/09/01	70.2	235.90	90	234.55	233.50	-19.8	26,784	-0.07%
2022/08/31	46.4	245.31	42	243.69	239.50	4.4	26,958	0.02%
2022/08/30	34.2	244.51	6	243.83	247.00	28.1	26,980	0.10%
2022/08/29	5.1	238.45	58	239.76	240.50	-52.9	27,013	-0.20%
2022/08/26	7.3	242.73	6	241.33	240.00	1.3	27,221	0.00%
2022/08/25	13.1	245.84	9.1	244.48	244.00	4	27,195	0.01%
2022/08/24	17	243.97	18	243.22	241.00	-1	27,382	0.00%
2022/08/23	17.1	240.11	15	241.07	243.50	2.1	27,788	0.01%
2022/08/22	26	244.94	30.2	245.68	243.50	-4.2	28,218	-0.01%
2022/08/19	41.7	245.43	15.4	247.14	241.50	26.4	28,532	0.09%
2022/08/18	24.5	222.94	31.2	231.08	238.00	-6.7	28,229	-0.02%
2022/08/17	22	217.16	33	216.12	216.50	-11	28,012	-0.04%
2022/08/16	22.3	215.48	27.2	216.41	217.00	-4.9	28,013	-0.02%
2022/08/15	20.1	205.05	41.4	208.44	211.50	-21.4	28,004	-0.08%
2022/08/12	12.1	196.32	12	197.96	198.00	0.1	28,163	0.00%
2022/08/11	27.2	200.94	36	197.51	197.00	-8.8	28,840	-0.03%
2022/08/10	6.2	196.25	18	196.81	196.50	-11.9	29,292	-0.04%
2022/08/09	34.1	196.41	32	199.27	201.00	2.1	29,733	0.01%
2022/08/08	24.4	199.52	17	201.15	205.00	7.4	29,733	0.02%
2022/08/05	18	192.06	25.3	193.62	195.00	-7.3	29,821	-0.02%
2022/08/04	67	185.01	31.1	184.72	188.00	35.9	29,883	0.12%
2022/08/03	14	180.39	51	180.77	181.00	-37	30,183	-0.12%
2022/08/02	13	184.42	13	185.46	186.00	0	30,199	0.00%
2022/08/01	37	191.15	9	190.72	189.50	28	30,270	0.09%
2022/07/29	31	193.84	38	194.37	195.50	-7	30,443	-0.02%
2022/07/28	21	192.69	15	193.03	191.00	6	30,465	0.02%
2022/07/27	51	185.04	44	182.80	187.00	7	30,360	0.02%
2022/07/26	11	187.77	3	187.50	186.50	8	30,392	0.03%
2022/07/25	11	186.23	13	184.50	185.50	-2	30,679	-0.01%
2022/07/22	30	190.93	23	192.13	188.00	7	30,740	0.02%
2022/07/21	5.1	185.11	9	185.28	186.00	-3.9	30,751	-0.01%
2022/07/20	25.4	181.81	11.2	179.66	180.50	14.2	30,838	0.05%
2022/07/19	29	176.47	11	174.95	174.50	18	30,855	0.06%
2022/07/18	15	177.23	13	177.92	176.00	2	30,902	0.01%
2022/07/15	28	174.55	27	175.94	176.50	1	30,939	0.00%
2022/07/14	7	169.21	16	171.75	175.50	-9	30,749	-0.03%
2022/07/13	23	171.78	21	167.60	166.00	2	30,353	0.01%
2022/07/12	27.1	164.62	32.2	165.50	168.50	-5.1	29,951	-0.02%
2022/07/11	41	167.60	44	166.05	166.50	-3	29,701	-0.01%
2022/07/08	41	169.72	25	169.96	170.50	16	29,604	0.05%
2022/07/07	81.4	159.73	80	162.44	168.00	1.4	29,163	0.00%
2022/07/06	18	160.86	23	161.57	160.50	-5	28,192	-0.02%
2022/07/05	51	165.41	54	161.55	162.00	-3	27,920	-0.01%
2022/07/04	21	166.79	23	167.39	170.00	-2	27,225	-0.01%
2022/07/01	33.1	175.65	10.6	172.02	170.00	22.5	26,936	0.08%
2022/06/30	26.6	193.08	22	199.82	188.50	4.6	26,824	0.02%
2022/06/29	19	204.47	18	205.89	209.00	1	26,768	0.00%
2022/06/28	14.3	202.34	16	205.00	205.00	-1.7	27,221	-0.01%
2022/06/27	18	203.36	17	202.71	204.00	1	27,511	0.00%
2022/06/24	31	197.02	28	197.09	196.00	3	27,640	0.01%
2022/06/23	19	196.63	5	197.10	197.00	14	27,833	0.05%
2022/06/22	14	191.96	11	193.77	188.50	3	28,270	0.01%
2022/06/21	19.1	195.72	15	195.40	199.00	4.1	28,926	0.01%
2022/06/20	25.2	196.22	56	194.64	192.50	-30.8	29,007	-0.11%
2022/06/17	17	196.94	21	197.90	204.50	-4	29,177	-0.01%
2022/06/16	40.1	204.39	47	202.67	201.00	-6.9	28,823	-0.02%
2022/06/15	27	207.26	33	204.74	203.50	-6	29,010	-0.02%
2022/06/14	52.1	205.67	46.1	203.93	211.00	6.1	29,119	0.02%
2022/06/13	14	213.68	5.5	210.74	208.50	8.5	28,965	0.03%
2022/06/10	14	212.77	26.2	216.13	219.00	-12.2	28,896	-0.04%
2022/06/09	19.3	210.10	34	210.38	212.00	-14.7	28,690	-0.05%
2022/06/08	5	201.50	8	205.44	206.50	-3	28,613	-0.01%
2022/06/07	25	199.14	21	199.83	200.50	4	28,659	0.01%
2022/06/06	54.2	203.07	48	201.67	202.50	6.2	28,801	0.02%
2022/06/02	14	210.07	16	209.56	209.00	-2	28,755	-0.01%
2022/06/01	14.5	209.97	29	210.83	209.50	-14.5	28,898	-0.05%
2022/05/31	23	206.89	23	205.20	203.00	0	28,582	0.00%
2022/05/30	46	210.07	31	209.79	207.00	15	28,155	0.05%
2022/05/27	22	205.11	24.6	205.15	212.50	-2.6	27,660	-0.01%
2022/05/26	14	198.04	19	199.66	198.00	-5	27,239	-0.02%
2022/05/25	34	193.07	42	194.69	195.00	-8	28,257	-0.03%
2022/05/24	15	192.63	3	191.00	191.00	12	28,262	0.04%
2022/05/23	17	197.00	18.2	196.80	194.50	-1.2	28,328	0.00%
2022/05/20	23.1	199.19	22	200.00	200.50	1.1	28,185	0.00%
2022/05/19	41.1	190.55	59	192.42	200.50	-17.9	27,834	-0.06%
2022/05/18	7	189.21	34.1	191.00	193.50	-27.1	27,147	-0.10%
2022/05/17	49.6	182.09	26	183.02	186.50	23.6	26,881	0.09%
2022/05/16	18	175.58	29.4	176.43	178.50	-11.4	26,522	-0.04%
2022/05/13	36.2	164.68	37	165.81	169.00	-0.8	26,300	0.00%
2022/05/12	79	167.92	89.1	165.17	165.50	-10.1	26,146	-0.04%
2022/05/11	19	177.03	47	175.65	173.00	-28	26,127	-0.11%
2022/05/10	28	168.89	33	169.88	173.00	-5	26,129	-0.02%
2022/05/09	16	170.28	9	171.22	170.00	7	26,308	0.03%
2022/05/06	38	166.72	37	168.57	172.50	1	26,350	0.00%
2022/05/05	21	171.86	16	170.50	173.50	5	26,415	0.02%
2022/05/04	14	169.00	15	167.67	167.00	-1	26,359	0.00%
2022/05/03	14	172.36	14	173.14	171.50	0	26,392	0.00%
2022/04/29	33	176.32	28	176.57	174.00	5	26,523	0.02%
2022/04/28	23	172.37	30.1	171.07	169.50	-7.1	26,444	-0.03%
2022/04/27	106.1	174.19	105	169.63	175.00	1.1	26,567	0.00%	大買/大賣/
2022/04/26	48	172.85	55	173.03	175.00	-7	26,696	-0.03%
2022/04/25	36	170.47	35	172.04	169.50	1	26,938	0.00%
2022/04/22	21	182.40	8	181.44	180.50	13	26,942	0.05%
2022/04/21	29.1	183.31	37.1	185.20	185.00	-8	27,071	-0.03%
2022/04/20	39.2	182.51	51	181.72	179.00	-11.8	27,297	-0.04%
2022/04/19	6	178.00	10.1	178.10	177.00	-4.1	27,306	-0.02%
2022/04/18	18	170.92	15.1	170.99	169.50	2.9	27,393	0.01%
2022/04/15	25.1	174.59	16	173.47	170.50	9.1	27,735	0.03%
2022/04/14	13.1	176.63	16	178.72	179.50	-2.9	28,304	-0.01%
2022/04/13	30	171.35	31.7	173.23	173.00	-1.7	28,427	-0.01%
2022/04/12	16.7	168.16	16	168.63	169.50	0.7	28,619	0.00%
2022/04/11	20	168.20	17	168.53	168.00	3	28,722	0.01%
2022/04/08	26	172.87	28	174.13	174.50	-2	28,998	-0.01%
2022/04/07	18.5	173.04	27.1	169.03	168.00	-8.6	28,841	-0.03%
2022/04/06	36	176.56	39.3	175.85	176.50	-3.3	28,591	-0.01%
2022/04/01	46	179.02	30	179.92	180.50	16	28,306	0.06%
2022/03/31	33.4	185.95	54.7	183.82	185.00	-21.3	28,140	-0.08%
2022/03/30	23	179.17	22	179.57	179.50	1	28,215	0.00%
2022/03/29	24.1	178.39	21	178.69	179.50	3.1	27,933	0.01%
2022/03/28	30	177.43	29	176.59	181.50	1	27,650	0.00%
2022/03/25	66.6	177.66	93	176.23	177.00	-26.4	27,280	-0.10%
2022/03/24	28	162.98	66.4	163.34	172.50	-38.4	26,557	-0.14%
2022/03/23	42	155.39	41.1	155.05	157.00	0.9	25,865	0.00%
2022/03/22	26.1	149.32	37.7	150.30	153.00	-11.6	26,108	-0.04%
2022/03/21	37.1	145.09	9	144.33	144.50	28.1	25,879	0.11%
2022/03/18	15.1	144.23	21.1	144.59	145.50	-6.1	26,077	-0.02%
2022/03/17	22.1	136.81	20	137.85	140.00	2.1	25,941	0.01%
2022/03/16	0	0.00	15	129.53	130.00	-15	25,870	-0.06%
2022/03/15	10.1	130.99	9	127.67	126.50	1.1	26,235	0.00%
2022/03/14	1	132.50	3	132.00	136.00	-2	26,500	-0.01%
2022/03/11	6.1	131.09	125	131.05	132.00	-119	26,591	-0.45%	大賣/鉅額交易
2022/03/10	35	133.80	25	132.06	131.00	10	26,570	0.04%
2022/03/09	6	132.58	16	130.63	134.50	-10	26,616	-0.04%
2022/03/08	21	135.03	8	133.00	130.00	13	26,447	0.05%
2022/03/07	33.1	138.42	79	138.23	138.00	-45.9	26,398	-0.17%
2022/03/04	15	147.83	15	145.90	147.00	0	26,573	0.00%
2022/03/03	6	146.33	3	147.83	146.50	3	26,961	0.01%
2022/03/02	31	147.55	29	148.69	146.50	2	27,141	0.01%
2022/03/01	19	151.16	16	149.91	150.00	3	27,201	0.01%
2022/02/25	23.1	151.21	15	148.63	147.50	8.1	27,962	0.03%
2022/02/24	26	149.73	15	148.13	147.00	11	26,920	0.04%
2022/02/23	15	152.23	21	152.40	152.50	-6	27,583	-0.02%
2022/02/22	11.1	148.30	33	146.53	146.00	-21.9	28,880	-0.08%
2022/02/21	9.1	147.40	19	148.13	149.00	-9.9	28,897	-0.03%
2022/02/18	16	146.44	3	145.33	146.00	13	28,964	0.04%
2022/02/17	17	143.76	21	145.86	146.00	-4	28,875	-0.01%
2022/02/16	22	140.61	12	141.00	140.50	10	28,656	0.03%
2022/02/15	17.3	141.64	10	138.95	138.00	7.3	28,612	0.03%
2022/02/14	31.4	141.75	24	141.65	141.50	7.4	28,361	0.03%
2022/02/11	43.3	148.56	33	148.89	148.50	10.3	28,145	0.04%
2022/02/10	49.6	157.75	48	156.04	152.00	1.6	28,105	0.01%
2022/02/09	23	156.52	19	156.97	156.50	4	27,722	0.01%
2022/02/08	32	155.69	20	154.60	154.00	12	27,684	0.04%
2022/02/07	33	154.97	40.1	152.69	157.50	-7.1	27,610	-0.03%
2022/01/26	12.2	147.99	27	147.43	146.50	-14.9	27,338	-0.05%
2022/01/25	7.2	150.83	90	151.49	147.50	-82.8	27,662	-0.30%
2022/01/24	12	151.42	6	151.67	154.50	6	27,855	0.02%
2022/01/21	25.5	154.74	15	153.17	153.00	10.5	27,721	0.04%
2022/01/20	17	156.82	8	155.38	155.50	9	27,787	0.03%
2022/01/19	15.1	158.87	18	158.53	160.00	-2.9	27,546	-0.01%
2022/01/18	49.3	156.72	48.1	156.54	157.50	1.2	27,586	0.00%
2022/01/17	20.1	150.85	22.1	149.48	153.00	-2	27,342	-0.01%
2022/01/14	21	145.19	16	145.03	149.50	5	27,570	0.02%
2022/01/13	30.1	140.71	39	140.04	145.50	-8.9	27,268	-0.03%
2022/01/12	11.2	143.99	20	143.05	146.00	-8.8	26,742	-0.03%
2022/01/11	42	149.40	13	149.04	148.00	29	26,472	0.11%
2022/01/10	15.1	149.46	15	147.27	147.00	0.1	26,245	0.00%
2022/01/07	118	151.99	116	154.40	150.00	2	25,915	0.01%	大買/大賣/
2022/01/06	29	153.16	31.2	155.56	158.50	-2.2	25,141	-0.01%
2022/01/05	25.3	156.53	30	155.85	152.00	-4.8	24,830	-0.02%
2022/01/04	24	156.31	23	155.91	156.50	1	24,805	0.00%
2022/01/03	34	157.65	29	157.47	155.00	5	24,513	0.02%
2021/12/30	43	149.88	20	149.58	151.00	23	23,918	0.10%
2021/12/29	7	146.93	6	146.42	146.00	1	23,910	0.00%
2021/12/28	25	148.58	19	149.66	148.50	6	24,017	0.02%
2021/12/27	38	147.14	11	148.45	146.50	27	23,982	0.11%
2021/12/24	97	148.65	68.1	148.94	148.00	28.9	23,720	0.12%
2021/12/23	27	142.02	10	142.25	142.50	17	22,952	0.07%
2021/12/22	7.3	137.79	6	138.33	138.00	1.3	23,031	0.01%
2021/12/21	13	135.42	18	137.08	136.50	-5	23,073	-0.02%
2021/12/20	56.5	139.23	25	134.46	134.00	31.5	23,026	0.14%
2021/12/17	17	141.32	20	142.95	143.00	-3	23,008	-0.01%
2021/12/16	72	141.49	55.2	141.75	143.00	16.8	22,816	0.07%
2021/12/15	28	133.86	46	133.79	135.00	-18	22,129	-0.08%
2021/12/14	23	132.41	38	133.88	135.00	-15	21,914	-0.07%
2021/12/13	30	137.68	21	136.36	135.00	9	21,607	0.04%
2021/12/10	72	132.36	38	133.51	136.00	34	21,243	0.16%
2021/12/09	39.2	134.49	27	133.17	131.50	12.2	20,944	0.06%
2021/12/08	19	129.74	66.5	129.97	133.00	-47.5	20,495	-0.23%
2021/12/07	17	126.68	31	125.89	129.00	-14	20,086	-0.07%
2021/12/06	42	121.89	18	120.92	123.00	24	19,850	0.12%
2021/12/03	50	125.51	38	123.53	127.00	12	19,809	0.06%
2021/12/02	19.1	119.50	14	119.89	118.00	5.1	19,497	0.03%
2021/12/01	39	120.60	24	121.17	122.00	15	19,303	0.08%
2021/11/30	19	124.13	36	125.63	125.50	-17	19,069	-0.09%
2021/11/29	46	120.24	52	120.96	123.00	-6	18,690	-0.03%
2021/11/26	46.2	119.70	27	117.37	116.50	19.2	18,253	0.11%
2021/11/25	12	122.21	8	120.56	124.00	4	18,128	0.02%
2021/11/24	117	121.67	126	120.22	121.50	-9	18,025	-0.05%	大買/大賣/
2021/11/23	9	120.06	9	120.83	122.00	0	17,380	0.00%
2021/11/22	42.1	118.52	34	119.88	121.00	8.1	17,102	0.05%
2021/11/19	46.3	114.35	102	115.49	117.00	-55.7	16,077	-0.35%	大賣/
2021/11/18	1	104.00	18	106.22	106.50	-17	14,565	-0.12%
2021/11/17	38	95.41	29	95.42	97.00	9	14,477	0.06%
2021/11/16	6	92.55	8	92.49	93.00	-2	14,555	-0.01%
2021/11/15	5	92.96	8	93.23	92.90	-3	14,594	-0.02%
2021/11/12	80	94.54	50.2	94.53	94.00	29.8	14,618	0.20%
2021/11/11	8	91.88	16	92.48	91.30	-8	14,472	-0.06%
2021/11/10	18	91.19	12	90.43	90.40	6	14,615	0.04%
2021/11/09	22	91.48	26	92.40	90.40	-4	14,599	-0.03%
2021/11/08	30	90.30	1	88.70	88.30	29	14,387	0.20%
2021/11/05	53	89.89	49	90.68	93.40	4	14,490	0.03%
2021/11/04	67	91.90	59	91.54	90.60	8	14,242	0.06%
2021/11/03	9	93.60	6	93.61	93.70	3	14,336	0.02%
2021/11/02	42	97.10	40	95.62	93.10	2	14,258	0.01%
2021/11/01	144	94.75	153	95.49	95.60	-9	13,772	-0.07%	大買/大賣/
2021/10/29	44	91.41	24	91.83	91.90	20	13,483	0.15%
2021/10/28	29	90.81	22.1	91.34	90.90	7	13,464	0.05%
2021/10/27	17	88.09	3	88.53	88.20	14	13,179	0.11%
2021/10/26	18	89.26	19.1	89.55	88.30	-1.1	13,181	-0.01%
2021/10/25	16	87.04	16	86.57	87.10	0	12,835	0.00%
2021/10/22	17	84.31	25	84.32	86.60	-8	12,899	-0.06%
2021/10/21	0	0.00	11	81.79	81.10	-11	12,593	-0.09%
2021/10/20	11	82.34	4	81.93	81.10	7	12,804	0.05%
2021/10/19	14.2	81.16	36	81.86	82.00	-21.8	12,849	-0.17%
2021/10/18	3.2	80.05	5	79.94	80.50	-1.8	12,887	-0.01%
2021/10/15	8	78.21	7	78.97	79.00	1	13,101	0.01%
2021/10/14	3	74.10	3	74.90	74.50	0	13,458	0.00%
2021/10/13	5	78.60	6.1	78.98	77.30	-1.1	13,687	-0.01%
2021/10/12	30	78.83	52	78.82	78.90	-22	13,570	-0.16%
2021/10/08	1	73.10	14	73.67	74.00	-13	13,284	-0.10%
2021/10/07	1	71.70	9	72.37	72.60	-8	13,358	-0.06%
2021/10/06	18	71.56	8	72.25	70.70	10	13,536	0.07%
2021/10/05	14	68.41	12	71.11	70.60	2	13,501	0.01%
2021/10/04	31	72.50	22	72.96	69.00	9	13,401	0.07%
2021/10/01	6	72.25	4	72.35	72.50	2	13,377	0.01%
2021/09/30	8	73.95	11.5	74.29	73.80	-3.5	13,553	-0.03%
2021/09/29	31.1	74.55	4	74.15	73.10	27.1	13,839	0.20%
2021/09/28	3	79.27	3	79.50	78.70	0	13,692	0.00%
2021/09/27	40	82.75	36	83.16	82.40	4	13,539	0.03%
2021/09/24	26	81.71	39	81.46	82.50	-13	13,495	-0.10%
2021/09/23	10.1	76.82	12	77.22	78.80	-1.9	13,274	-0.01%
2021/09/22	4	74.95	0	0.00	75.70	4	13,293	0.03%
2021/09/17	3	75.60	3	76.10	75.70	0	13,406	0.00%
2021/09/16	3	75.77	3	76.40	76.50	0	13,475	0.00%
2021/09/15	2	76.75	2	76.40	76.20	0	13,604	0.00%
2021/09/14	1	77.60	0	0.00	78.10	1	13,889	0.01%
2021/09/13	19	79.11	3	78.53	77.50	16	14,245	0.11%
2021/09/10	4	78.70	6	78.93	78.90	-2	14,266	-0.01%
2021/09/09	1	77.40	1	77.80	77.30	0	14,264	0.00%
2021/09/08	23.1	76.10	29	76.55	76.30	-5.9	14,439	-0.04%
2021/09/07	11	74.30	11	74.71	75.20	0	14,533	0.00%
2021/09/06	9	76.03	9	75.68	75.20	0	14,779	0.00%
2021/09/03	8	75.76	7	76.26	75.80	1	14,783	0.01%
2021/09/02	15	76.63	5	76.94	75.80	10	14,745	0.07%
2021/09/01	2	79.20	0	0.00	78.50	2	14,701	0.01%
2021/08/31	3.1	77.68	4	77.98	78.30	-0.9	14,683	-0.01%
2021/08/30	8	81.39	2	80.60	80.50	6	14,568	0.04%
2021/08/27	17.3	81.62	3	82.40	82.40	14.3	14,439	0.10%
2021/08/26	7	78.36	8	79.53	80.30	-1	14,087	-0.01%
2021/08/25	1	77.00	1	77.00	77.00	0	14,095	0.00%
2021/08/24	7	76.90	1	75.60	76.00	6	14,144	0.04%
2021/08/23	1	77.50	2	77.30	77.50	-1	14,026	-0.01%
2021/08/20	33.1	76.55	34	76.01	77.20	-0.9	13,897	-0.01%
2021/08/19	3	75.00	0	0.00	73.00	3	13,602	0.02%
2021/08/18	1	73.00	4	75.52	77.10	-3	13,620	-0.02%
2021/08/17	6	74.10	4	72.48	71.70	2	13,630	0.01%
2021/08/16	8	73.26	115	72.06	76.20	-107	13,559	-0.79%	大賣/鉅額交易
2021/08/13	2.2	76.91	1	76.80	76.00	1.2	13,425	0.01%
2021/08/12	0	0.00	1.4	76.88	78.80	-1.4	13,651	-0.01%
2021/08/11	13	79.04	7	78.44	77.20	6	13,660	0.04%
2021/08/10	10.1	82.50	15	81.98	82.80	-4.9	13,480	-0.04%
2021/08/09	17	81.94	10	81.62	80.90	7	13,602	0.05%
2021/08/06	2	88.20	4	87.85	87.30	-2	13,439	-0.01%
2021/08/05	1.2	87.92	1	88.00	88.30	0.2	13,551	0.00%
2021/08/04	4	88.50	8	89.34	88.20	-4	13,790	-0.03%
2021/08/03	115	87.02	7	87.09	87.80	108	13,794	0.78%	大買/鉅額交易
2021/08/02	4	82.83	1	83.10	83.10	3	13,646	0.02%
2021/07/30	5	81.30	4	81.10	80.60	1	13,528	0.01%
2021/07/29	13	81.93	7	82.40	83.10	6	13,469	0.04%
2021/07/28	15.3	79.54	13	81.01	82.20	2.3	13,456	0.02%
2021/07/27	19	86.45	5	86.28	85.10	14	13,395	0.10%
2021/07/26	24	90.83	29	91.05	89.70	-5	13,392	-0.04%
2021/07/23	8.1	86.79	4	87.38	87.20	4.1	13,495	0.03%
2021/07/22	6	86.80	22	86.76	86.70	-16	13,627	-0.12%
2021/07/21	32	87.13	15.7	86.98	84.70	16.3	13,517	0.12%
2021/07/20	19	90.83	25.5	91.43	91.70	-6.5	13,586	-0.05%
2021/07/19	10.5	86.60	18.1	88.01	89.60	-7.6	13,331	-0.06%
2021/07/16	3	83.73	1	84.00	83.00	2	13,088	0.02%
2021/07/15	9	84.62	8	84.50	83.80	1	13,148	0.01%
2021/07/14	0.6	85.60	1	85.20	85.10	-0.4	13,153	0.00%
2021/07/13	6.2	85.78	8	85.86	85.80	-1.8	13,029	-0.01%
2021/07/12	116	84.38	29	84.20	84.20	87	12,905	0.67%	大買/
2021/07/09	0	83.10	3	83.13	83.20	-3	12,932	-0.02%
2021/07/08	0.1	82.00	1	82.70	82.10	-0.9	12,967	-0.01%
2021/07/07	6.1	81.06	5	81.38	81.60	1.1	12,863	0.01%
2021/07/06	28	78.85	26	79.93	80.10	2	12,696	0.02%
2021/07/05	0	0.00	3	75.27	77.50	-3	12,519	-0.02%
2021/07/02	0	0.00	3	73.97	74.20	-3	12,507	-0.02%
2021/07/01	9	75.41	10	74.95	74.20	-1	12,619	-0.01%
2021/06/30	3	73.77	2	74.65	74.60	1	12,526	0.01%
2021/06/29	4	74.45	6	74.63	74.10	-2	12,405	-0.02%
2021/06/28	1.3	75.20	33	75.89	75.60	-31.7	12,425	-0.26%
2021/06/25	16	73.41	8	73.26	73.40	8	12,329	0.06%
2021/06/24	11	73.02	6	73.17	73.50	5	12,357	0.04%
2021/06/23	52.1	75.63	12	75.21	74.80	40.1	12,292	0.33%
2021/06/22	11	73.72	6	74.27	72.40	5	12,022	0.04%
2021/06/21	0	0.00	12	70.58	70.40	-12	11,687	-0.10%
2021/06/18	8	70.95	18	70.91	70.60	-10	11,698	-0.09%
2021/06/17	9.1	70.98	79	70.28	71.20	-69.9	11,722	-0.60%
2021/06/16	76	69.19	110	69.07	69.30	-34	11,791	-0.29%	大賣/
2021/06/15	107.4	68.95	34.7	66.99	67.80	72.7	11,687	0.62%	大買/
2021/06/11	12	63.63	18	63.60	63.60	-6	11,555	-0.05%
2021/06/10	18	64.31	21	64.01	64.00	-3	11,777	-0.03%
2021/06/09	7.1	63.83	10	64.75	65.00	-2.9	11,889	-0.02%
2021/06/08	10	64.70	10	66.05	64.80	0	11,937	0.00%
2021/06/07	25.1	63.00	27	64.33	64.10	-1.9	11,934	-0.02%
2021/06/04	52	65.24	13	64.38	64.30	39	11,845	0.33%
2021/06/03	0	0.00	2	65.55	65.80	-2	11,859	-0.02%
2021/06/02	14	65.69	7	65.07	64.30	7	11,861	0.06%
2021/06/01	9	63.52	46	63.76	64.00	-37	11,763	-0.31%
2021/05/28	11	61.68	5	61.50	61.50	6	11,730	0.05%
2021/05/27	1	61.50	1	61.50	60.80	0	11,814	0.00%
2021/05/26	29	61.23	25	62.02	62.00	4	11,829	0.03%
2021/05/25	8	60.21	26	59.75	62.10	-18	11,766	-0.15%
2021/05/24	2.1	57.23	3	57.87	57.70	-0.9	11,779	-0.01%
2021/05/21	17	57.88	2	57.60	57.60	15	11,816	0.13%
2021/05/20	7	58.96	7	58.49	57.50	0	11,905	0.00%
2021/05/19	1	55.50	1	56.50	56.80	0	11,823	0.00%
2021/05/18	1	56.00	7	55.76	55.80	-6	12,099	-0.05%
2021/05/17	3.1	53.91	4	52.78	52.20	-0.9	12,110	-0.01%
2021/05/14	5.1	56.94	6	57.03	56.80	-0.9	11,978	-0.01%
2021/05/13	1	56.10	3	56.23	55.20	-2	11,918	-0.02%
2021/05/12	14	53.68	2	56.25	54.50	12	11,847	0.10%
2021/05/11	5.1	57.69	15	55.61	55.30	-9.9	11,750	-0.08%
2021/05/10	12.3	59.99	4	59.90	59.90	8.3	12,020	0.07%
2021/05/07	3	61.30	0	0.00	61.40	3	12,225	0.02%
2021/05/06	11	60.94	35	59.80	59.00	-24	12,352	-0.19%
2021/05/05	18	60.30	1	60.60	58.90	17	12,507	0.14%
2021/05/04	16	60.60	30	61.57	60.50	-14	12,696	-0.11%
2021/05/03	49	65.41	21	64.60	63.00	28	12,729	0.22%
2021/04/29	32	67.73	64	69.29	66.40	-32	12,823	-0.25%
2021/04/28	9	64.51	39	64.37	65.70	-30	12,537	-0.24%
2021/04/27	38	62.53	18	62.84	62.30	20	12,354	0.16%
2021/04/26	55	62.62	22	62.94	62.80	33	12,303	0.27%
2021/04/23	46	58.82	20.5	60.95	61.40	25.5	11,914	0.21%
2021/04/22	6	57.25	7	57.20	55.90	-1	11,783	-0.01%
2021/04/21	4	58.03	2	58.60	57.30	2	11,799	0.02%
2021/04/20	2	56.80	10.6	56.83	57.40	-8.6	11,736	-0.07%
2021/04/19	1	55.30	3	55.50	55.60	-2	11,704	-0.02%
2021/04/16	19	55.31	7	55.66	55.20	12	11,708	0.10%
2021/04/15	2	56.00	55.1	56.01	56.00	-53.1	11,723	-0.45%
2021/04/14	25	52.24	3.5	52.17	52.90	21.5	11,656	0.18%
2021/04/13	39.1	54.48	4	54.65	54.00	35.1	11,682	0.30%
2021/04/12	6	55.23	4	54.63	54.60	2	12,037	0.02%
2021/04/09	11	55.33	246	55.15	55.30	-235	12,358	-1.90%	大賣/鉅額交易
2021/04/08	2	57.05	61.1	56.53	57.00	-59.1	12,227	-0.48%
2021/04/07	3	56.77	13	55.83	56.70	-10	12,186	-0.08%
2021/04/06	7	55.00	5	55.08	54.90	2	12,081	0.02%
2021/04/01	6	54.92	4	55.38	55.00	2	12,093	0.02%
2021/03/31	16	54.93	24	54.60	55.10	-8	12,061	-0.07%
2021/03/30	1	54.00	7	54.23	54.20	-6	12,004	-0.05%
2021/03/29	15.1	54.79	6	54.67	54.20	9.1	12,152	0.08%
2021/03/26	0	0.00	7	53.94	54.50	-7	12,295	-0.06%
2021/03/24	10	54.10	5.1	54.16	54.30	4.9	12,934	0.04%
2021/03/23	5	54.00	13	54.08	53.40	-8	13,027	-0.06%
2021/03/22	9	54.52	5	54.74	54.70	4	13,350	0.03%
2021/03/19	46	54.02	22	53.61	54.80	24	13,461	0.18%
2021/03/18	15	53.77	13	54.12	53.90	2	13,316	0.02%
2021/03/17	12	52.95	0	0.00	52.60	12	13,694	0.09%
2021/03/16	19.2	52.73	63	52.75	53.50	-43.8	13,719	-0.32%
2021/03/15	7	51.39	40	51.34	52.10	-33	13,566	-0.24%
2021/03/12	13	49.71	6	50.13	50.40	7	13,435	0.05%
2021/03/11	51	50.39	3	50.20	51.10	48	13,364	0.36%
2021/03/10	7.5	49.42	170	49.19	49.20	-162.5	13,455	-1.21%	大賣/鉅額交易
2021/03/08	1	48.95	87	49.15	49.20	-86	13,596	-0.63%
2021/03/05	3	49.02	0	0.00	49.00	3	13,605	0.02%
2021/03/04	6	50.40	0	0.00	50.20	6	13,548	0.04%
2021/03/03	1	50.61	0	0.00	50.90	1	13,466	0.01%
2021/03/02	3	51.76	2	51.10	50.80	1	13,458	0.01%
2021/02/26	4	50.13	0	0.00	50.50	4	13,419	0.03%
2021/02/25	0.1	51.20	7	50.99	51.10	-6.9	13,502	-0.05%
2021/02/24	67	50.19	12	50.05	49.70	55	13,605	0.40%
2021/02/23	74	52.26	12	51.62	51.40	62	13,783	0.45%
2021/02/22	59	53.62	61	53.35	53.00	-2	13,846	-0.01%
2021/02/19	201	51.72	32	52.40	52.60	169	13,716	1.23%	大買/鉅額交易
2021/02/18	194	51.94	36	51.21	52.60	158	13,480	1.17%	大買/鉅額交易
2021/02/17	21	49.58	15	49.86	49.35	6	13,096	0.05%
2021/02/05	6	48.08	3	48.18	48.05	3	12,921	0.02%
2021/02/04	6	48.40	0	0.00	48.50	6	12,838	0.05%
2021/02/03	2	49.00	0	0.00	49.90	2	12,713	0.02%
2021/02/02	52.2	49.90	20	49.70	49.60	32.2	12,568	0.26%
2021/02/01	89	50.06	63	49.95	50.50	26	12,400	0.21%
2021/01/29	1.1	49.76	14	49.25	49.10	-12.9	11,970	-0.11%
2021/01/28	4	48.23	2	49.35	47.20	2	11,788	0.02%
2021/01/27	11.2	49.99	18	50.03	49.55	-6.8	11,599	-0.06%
2021/01/26	16.1	49.55	21	49.51	49.25	-4.9	11,336	-0.04%
2021/01/25	0	48.65	30	48.29	48.60	-30	11,053	-0.27%
2021/01/22	10	47.30	23	47.50	48.10	-13	10,747	-0.12%
2021/01/21	3.1	45.29	27	44.74	45.35	-23.9	10,434	-0.23%
2021/01/20	25.2	44.15	6	43.99	43.35	19.2	10,307	0.19%
2021/01/19	8	44.46	0	0.00	44.55	8	10,227	0.08%
2021/01/18	15	44.20	17	44.58	44.80	-2	10,163	-0.02%
2021/01/15	0	0.00	50	44.90	44.30	-50	10,066	-0.50%
2021/01/14	13	45.52	22	45.57	45.25	-9	9,898	-0.09%
2021/01/13	1	46.05	0	0.00	46.05	1	9,753	0.01%
2021/01/12	1	46.50	0	0.00	46.30	1	9,641	0.01%
2021/01/08	12.1	47.40	6	48.04	47.45	6.1	9,504	0.06%
2021/01/07	5	48.32	1	48.70	48.15	4	9,418	0.04%
2021/01/06	25	47.93	23	48.22	47.05	2	9,411	0.02%
2021/01/05	26	48.98	8	49.09	49.00	18	9,338	0.19%
2021/01/04	26	48.06	23	47.86	48.50	3	8,979	0.03%
2020/12/31	1	45.75	1	46.00	45.80	0	8,581	0.00%
2020/12/30	5	46.25	4	46.58	45.95	1	8,502	0.01%
2020/12/29	7	46.10	2	46.08	45.65	5	8,427	0.06%
2020/12/28	9.1	46.47	5	46.41	46.65	4.1	8,355	0.05%
2020/12/25	6	45.28	2	45.50	45.30	4	8,273	0.05%
2020/12/24	2	45.53	20	45.60	45.45	-18	8,225	-0.22%
2020/12/23	4	45.89	6	46.65	45.85	-2	8,175	-0.02%
2020/12/22	18	47.58	6	47.26	45.50	12	8,084	0.15%
2020/12/21	2.2	46.18	19	46.61	48.20	-16.8	7,859	-0.21%
2020/12/18	36	47.52	28	47.53	46.10	8	7,645	0.10%
2020/12/17	3	46.25	0	0.00	46.30	3	7,137	0.04%
2020/12/16	52	46.64	67	46.60	46.90	-15	6,983	-0.21%
2020/12/15	75	45.90	103	44.81	43.80	-28	6,570	-0.43%	大賣/
2020/12/14	118	45.40	82	45.23	46.00	36	6,367	0.57%	大買/
2020/12/11	82	45.28	35	45.37	45.40	47	6,225	0.75%
2020/12/10	11.1	43.19	25	43.20	43.45	-13.9	5,707	-0.24%
2020/12/09	8	42.09	6	42.29	42.20	2	5,573	0.04%
2020/12/07	0	0.00	8	42.96	42.90	-8	5,773	-0.14%
2020/12/04	5.1	42.89	29	43.19	43.05	-23.9	5,885	-0.41%
2020/12/03	11	42.94	10	42.99	42.75	1	5,731	0.02%
2020/12/02	3	42.38	2	42.68	42.55	1	5,636	0.02%
2020/12/01	8.2	42.38	12	42.05	42.50	-3.8	5,581	-0.07%
2020/11/30	1	41.55	0	0.00	41.00	1	5,576	0.02%
2020/11/27	1	41.75	0	0.00	41.75	1	5,694	0.02%
2020/11/26	1	41.80	1	42.50	41.95	0	5,804	0.00%
2020/11/25	10	41.77	2	41.60	41.90	8	5,880	0.14%
2020/11/24	23	42.45	6	42.43	42.10	17	6,174	0.28%
2020/11/23	12.8	42.77	19	42.81	42.80	-6.2	6,054	-0.10%
2020/11/20	25.3	41.60	43	41.67	41.90	-17.7	5,885	-0.30%
2020/11/19	7	40.73	22	40.26	40.70	-15	5,592	-0.27%
2020/11/18	18	39.76	8	39.95	39.95	10	5,521	0.18%
2020/11/16	1	39.25	0.2	39.45	39.35	0.8	5,868	0.01%
2020/11/11	0	0.00	4	39.90	39.85	-4	6,551	-0.06%
2020/11/09	0	0.00	2	40.00	39.80	-2	7,407	-0.03%
2020/11/06	0	0.00	1	39.80	39.30	-1	7,464	-0.01%
2020/11/05	6	39.73	7	40.06	39.30	-1	7,547	-0.01%
2020/11/04	0.1	39.45	0	0.00	39.45	0.1	7,610	0.00%
2020/11/03	0	0.00	1	39.00	39.00	-1	7,663	-0.01%
2020/11/02	5	37.98	10	38.37	38.60	-5	7,743	-0.06%
2020/10/30	6.2	38.60	1	38.30	38.25	5.2	7,765	0.07%
2020/10/29	0.1	39.05	0	0.00	39.05	0.1	7,884	0.00%
2020/10/28	0	0.00	2	39.40	39.20	-2	7,902	-0.03%
2020/10/26	5	39.23	2	39.23	39.10	3	7,938	0.04%
2020/10/23	2	38.83	0	0.00	38.85	2	7,975	0.03%
2020/10/22	0	0.00	6	38.91	39.10	-6	8,123	-0.07%
2020/10/21	0	0.00	1	38.80	38.45	-1	8,166	-0.01%
2020/10/20	1	38.50	41	38.51	38.50	-40	8,262	-0.48%
2020/10/16	1	38.85	3	38.93	38.60	-2	8,510	-0.02%
2020/10/15	0	0.00	1	39.25	39.50	-1	8,647	-0.01%
2020/10/14	41	39.29	13	39.23	39.65	28	8,656	0.32%
2020/10/13	2	36.83	32	37.28	38.10	-30	8,795	-0.34%
2020/10/12	1	38.15	0	0.00	37.50	1	8,885	0.01%
2020/10/08	5	38.55	0	0.00	38.35	5	8,979	0.06%
2020/10/07	0	0.00	2	38.80	38.70	-2	9,186	-0.02%
2020/10/06	8	39.20	1	38.70	39.05	7	9,384	0.07%
2020/09/30	1	37.80	0	0.00	38.10	1	9,882	0.01%
2020/09/29	3	37.85	2	37.75	37.75	1	9,976	0.01%
2020/09/28	1	38.00	0	0.00	37.90	1	10,155	0.01%
2020/09/25	15	37.96	0	0.00	37.60	15	10,413	0.14%
2020/09/23	13	39.77	9	40.06	39.55	4	10,802	0.04%
2020/09/22	6	40.04	7	40.19	40.05	-1	11,084	-0.01%
2020/09/21	9	40.21	0	0.00	40.20	9	11,099	0.08%
2020/09/18	7	40.57	0	0.00	40.70	7	11,199	0.06%
2020/09/17	16	40.88	0	0.00	40.85	16	11,195	0.14%
2020/09/16	7	41.53	0	0.00	41.30	7	11,249	0.06%
2020/09/15	6	41.79	8	42.31	41.65	-2	11,338	-0.02%
2020/09/14	2	41.68	12	41.87	41.70	-10	11,693	-0.09%
2020/09/11	7	40.55	15	41.07	41.10	-8	12,061	-0.07%
2020/09/10	71	42.01	51	41.64	40.80	20	12,189	0.16%
2020/09/09	20	40.98	67	41.09	41.15	-47	12,078	-0.39%
2020/09/08	31	40.11	31	40.00	40.00	0	11,968	0.00%
2020/09/07	12	40.14	0	0.00	40.10	12	12,136	0.10%
2020/09/04	12	40.24	12	40.53	40.65	0	12,307	0.00%
2020/09/03	31	41.21	21	41.48	41.00	10	12,619	0.08%
2020/09/02	12	41.00	14	41.48	41.15	-2	13,279	-0.02%
2020/09/01	20	40.79	2	40.88	40.60	18	13,354	0.13%
2020/08/31	8	41.05	11	41.41	41.20	-3	13,354	-0.02%
2020/08/28	29	41.47	21	41.80	41.40	8	13,442	0.06%
2020/08/27	3	40.10	12	40.02	40.05	-9	13,279	-0.07%
2020/08/26	2	39.75	1	39.95	39.80	1	13,449	0.01%
2020/08/25	0	0.00	17	39.77	40.10	-17	13,704	-0.12%
2020/08/24	5	38.64	9	38.81	38.95	-4	13,789	-0.03%
2020/08/21	18	38.38	4	38.49	38.50	14	14,062	0.10%
2020/08/20	12	38.91	17	38.39	38.50	-5	14,188	-0.04%
2020/08/19	26	40.33	10	40.35	40.10	16	14,272	0.11%
2020/08/18	48	42.11	34	41.50	41.20	14	14,805	0.09%
2020/08/17	22	43.94	45	43.86	43.50	-23	15,335	-0.15%
2020/08/14	23	43.44	42	43.36	43.55	-19	15,665	-0.12%
2020/08/13	91	44.09	44	43.02	44.00	47	16,035	0.29%
2020/08/12	5	40.75	5	41.25	40.90	0	15,663	0.00%
2020/08/11	13	40.67	27	41.19	41.30	-14	15,714	-0.09%
2020/08/10	37	40.71	37	41.33	40.60	0	15,931	0.00%
2020/08/07	7	40.54	36	40.78	40.20	-29	16,099	-0.18%
2020/08/06	39	41.34	25	41.12	41.10	14	16,466	0.09%
2020/08/05	19	41.52	18	41.38	41.40	1	16,852	0.01%
2020/08/04	19	41.14	18	41.72	41.50	1	17,247	0.01%
2020/08/03	0	0.00	5	41.25	41.20	-5	17,674	-0.03%
2020/07/31	10	40.88	0	0.00	40.85	10	17,766	0.06%
2020/07/30	0	0.00	15	41.48	41.40	-15	17,869	-0.08%
2020/07/29	2	40.90	12	40.74	40.90	-10	17,928	-0.06%
2020/07/28	12	40.19	8	39.62	39.45	4	17,901	0.02%
2020/07/27	11	40.65	3	40.70	40.55	8	17,835	0.04%
2020/07/24	13	41.56	2	41.65	41.30	11	17,873	0.06%
2020/07/23	1	41.95	3	42.17	42.00	-2	17,960	-0.01%
2020/07/22	2	42.05	2	42.03	42.80	0	18,107	0.00%
2020/07/21	12	41.39	40	40.92	41.50	-28	17,986	-0.16%
2020/07/20	7	39.12	9	39.53	39.65	-2	17,840	-0.01%
2020/07/17	37	40.40	9	39.91	39.85	28	17,837	0.16%
2020/07/16	5	43.00	30	43.14	43.25	-25	17,635	-0.14%
2020/07/15	19	42.67	41	42.73	42.50	-22	17,423	-0.13%
2020/07/14	23	42.86	5	42.76	42.50	18	17,379	0.10%
2020/07/13	6	43.91	21	43.85	44.50	-15	17,295	-0.09%
2020/07/10	6	43.01	27	42.60	42.50	-21	17,133	-0.12%
2020/07/09	49	41.93	11	41.95	41.95	38	16,925	0.22%
2020/07/08	20	43.49	10	43.75	43.85	10	16,649	0.06%
2020/07/07	35	43.40	30	43.74	43.50	5	16,597	0.03%
2020/07/06	42	44.35	30	44.03	44.00	12	16,597	0.07%
2020/07/03	28	43.30	45	43.44	43.00	-17	16,418	-0.10%
2020/07/02	13	43.13	15	42.97	43.95	-2	16,271	-0.01%
2020/07/01	7	41.81	48	41.45	41.95	-41	15,947	-0.26%
2020/06/30	12	40.65	5	41.05	40.60	7	15,644	0.04%
2020/06/29	16	40.51	25	40.86	40.65	-9	15,658	-0.06%
2020/06/24	15	40.51	32	40.75	40.50	-17	15,616	-0.11%
2020/06/23	18	40.72	17	40.96	40.65	1	15,686	0.01%
2020/06/22	19	40.60	32	40.80	40.55	-13	15,677	-0.08%
2020/06/19	40	40.88	12	40.80	40.50	28	15,803	0.18%
2020/06/18	11	40.11	18	39.54	40.60	-7	15,511	-0.05%
2020/06/17	7	38.26	7	38.50	38.40	0	15,081	0.00%
2020/06/16	8	38.01	20	38.38	38.75	-12	15,016	-0.08%
2020/06/15	15	37.67	6	37.68	37.70	9	15,009	0.06%
2020/06/12	0	0.00	32	37.74	37.95	-32	14,993	-0.21%
2020/06/11	11	38.13	38	38.57	38.20	-27	14,908	-0.18%
2020/06/10	53	37.69	31	37.79	38.05	22	14,791	0.15%
2020/06/09	35	38.87	52	38.31	37.35	-17	14,569	-0.12%
2020/06/08	42	40.43	52	40.63	40.55	-10	13,891	-0.07%
2020/06/05	8	40.43	1	40.35	40.80	7	13,694	0.05%
2020/06/04	31	40.61	58	40.68	40.35	-27	13,703	-0.20%
2020/06/03	95	41.52	47	41.65	41.10	48	13,553	0.35%
2020/06/02	33	41.20	16	41.48	41.00	17	13,320	0.13%
2020/06/01	30	41.51	64	41.23	41.85	-34	13,121	-0.26%
2020/05/29	40	40.89	25	41.17	40.60	15	12,818	0.12%
2020/05/28	88	41.11	9	42.12	40.55	79	12,660	0.62%
2020/05/27	37	42.03	5	42.23	41.60	32	12,319	0.26%
2020/05/26	205	42.24	10	42.25	41.70	195	12,135	1.61%	大買/鉅額交易
2020/05/25	88	42.13	142	41.64	42.30	-54	11,780	-0.46%	大賣/
2020/05/22	116	40.04	72	40.08	39.80	44	11,043	0.40%	大買/
2020/05/21	14	38.59	10	38.95	38.85	4	10,233	0.04%
2020/05/20	72	36.70	94	37.82	39.05	-22	9,765	-0.23%
2020/05/19	17	36.54	13	37.14	36.30	4	9,161	0.04%
2020/05/18	6	35.67	9	35.78	36.10	-3	8,953	-0.03%
2020/05/15	15	35.84	3	35.30	35.80	12	8,840	0.14%
2020/05/14	10	36.75	23	37.15	36.50	-13	8,503	-0.15%
2020/05/13	13	36.47	27.2	36.83	37.45	-14.2	8,158	-0.17%
2020/05/12	26	35.93	31	35.68	35.85	-5	7,777	-0.06%
2020/05/11	54	34.56	50	34.57	34.90	4	7,351	0.05%
2020/05/08	38	33.22	17	33.40	33.00	21	6,940	0.30%
2020/05/07	2	31.50	53	31.95	31.95	-51	6,412	-0.80%
2020/05/06	5	31.22	15	31.06	31.25	-10	6,293	-0.16%
2020/05/05	13	30.82	10	31.02	30.60	3	6,183	0.05%
2020/05/04	24	30.39	1	30.55	30.55	23	6,093	0.38%
2020/04/30	3	30.83	20	31.01	31.00	-17	6,073	-0.28%
2020/04/29	64	30.70	6	30.60	30.75	58	6,055	0.96%
2020/04/28	12	31.00	10	31.18	30.95	2	6,023	0.03%
2020/04/27	15	30.53	80	30.41	30.80	-65	5,969	-1.09%
2020/04/24	2	28.20	7	28.71	28.95	-5	5,749	-0.09%
2020/04/23	3	28.25	5	28.37	28.35	-2	5,699	-0.04%
2020/04/22	5	27.75	6	27.97	28.10	-1	5,707	-0.02%
2020/04/21	4	27.83	1	28.00	27.80	3	5,660	0.05%
2020/04/20	4	28.88	14	28.97	28.85	-10	5,640	-0.18%
2020/04/17	2	29.05	2	29.45	28.75	0	5,625	0.00%
2020/04/16	9.1	28.87	15	28.86	29.10	-5.9	5,528	-0.11%
2020/04/15	1	28.25	10	28.24	28.15	-9	5,394	-0.17%
2020/04/14	2	27.83	1	27.75	27.90	1	5,394	0.02%
2020/04/13	50	27.60	1	27.70	27.50	49	5,393	0.91%
2020/04/10	2	27.73	0	0.00	27.80	2	5,406	0.04%
2020/04/09	10	27.69	7	27.84	27.60	3	5,419	0.06%
2020/04/08	0	26.85	1	26.50	26.80	-1	5,307	-0.02%
2020/04/07	0	0.00	105	25.80	25.90	-105	5,205	-2.02%	大賣/鉅額交易
2020/04/06	0	0.00	3	25.20	25.20	-3	5,157	-0.06%
2020/03/31	9	24.99	0	0.00	24.70	9	5,167	0.17%
2020/03/30	0	0.00	5	25.10	25.10	-5	5,085	-0.10%
2020/03/27	103	24.75	71	24.65	24.60	32	4,988	0.64%	大買/
2020/03/26	4	23.98	62.5	24.08	24.05	-58.5	4,862	-1.20%
2020/03/25	20	24.95	48.5	24.62	24.30	-28.5	4,773	-0.60%
2020/03/24	23	23.71	13	23.50	23.75	10	4,530	0.22%
2020/03/23	10	21.54	0	0.00	21.60	10	4,424	0.23%
2020/03/20	62	22.31	12	22.61	22.60	50	4,426	1.13%
2020/03/19	105	21.47	16	22.33	21.00	89	4,364	2.04%	大買/
2020/03/18	1	22.65	2	22.48	22.40	-1	4,298	-0.02%
2020/03/17	5	22.45	3	22.50	22.00	2	4,367	0.05%
2020/03/16	13	24.11	3	23.80	23.70	10	4,396	0.23%
2020/03/13	1	23.65	0	0.00	25.00	1	4,384	0.02%
2020/03/12	2	26.68	0	0.00	26.15	2	4,318	0.05%
2020/03/11	3	28.23	6	28.24	28.25	-3	4,250	-0.07%
2020/03/10	2	28.35	4	28.05	28.40	-2	4,285	-0.05%
2020/03/09	6	29.28	1	29.60	29.00	5	4,176	0.12%
2020/03/06	11	30.28	8	30.31	30.30	3	4,136	0.07%
2020/03/05	0	0.00	7	30.76	30.60	-7	4,249	-0.16%
2020/03/04	2	30.20	4	30.30	30.30	-2	4,292	-0.05%
2020/03/03	4	30.60	0	0.00	30.55	4	4,397	0.09%
2020/03/02	7	30.53	0	0.00	30.60	7	4,476	0.16%
2020/02/27	27	31.12	26	31.26	30.90	1	4,561	0.02%
2020/02/26	12	30.98	5	31.10	31.05	7	4,704	0.15%
2020/02/25	2	30.95	14	30.91	31.10	-12	5,137	-0.23%
2020/02/20	15	31.22	5	31.29	31.05	10	5,187	0.19%
2020/02/19	6	31.02	7	31.09	31.05	-1	5,182	-0.02%
2020/02/18	0	0.00	1	30.60	30.85	-1	5,200	-0.02%
2020/02/17	2	30.05	0	0.00	30.35	2	5,173	0.04%
2020/02/14	0	0.00	10	30.44	30.30	-10	5,232	-0.19%
2020/02/13	0	0.00	5	30.50	30.15	-5	5,292	-0.09%
2020/02/12	15	29.90	4	29.50	29.80	11	5,426	0.20%
2020/02/11	4	29.30	0	0.00	29.15	4	5,723	0.07%
2020/02/05	2	29.35	3	29.55	29.35	-1	6,321	-0.02%
2020/02/04	1	29.45	0	0.00	29.55	1	6,353	0.02%
2020/02/03	2	28.50	0	0.00	29.35	2	6,363	0.03%
2020/01/31	2	29.40	2	29.75	29.75	0	6,368	0.00%
2020/01/30	5	29.78	0	0.00	29.00	5	6,404	0.08%
2020/01/20	0	0.00	2	31.55	31.50	-2	6,284	-0.03%
2020/01/16	0	0.00	4	31.53	31.60	-4	6,288	-0.06%
2020/01/15	2	31.30	2	31.55	31.20	0	6,308	0.00%
2020/01/14	6	31.42	3	31.33	31.40	3	6,372	0.05%
2020/01/13	0	0.00	5	30.81	30.75	-5	6,421	-0.08%
2020/01/10	4	30.50	0	0.00	30.50	4	6,455	0.06%
2020/01/09	2	30.60	2	30.85	30.60	0	6,472	0.00%
2020/01/08	5	30.59	3	30.40	30.55	2	6,520	0.03%
2020/01/07	10	31.35	61	31.12	31.10	-51	6,774	-0.75%
2020/01/06	4	31.60	7	31.81	31.65	-3	7,065	-0.04%
2020/01/03	0	0.00	2	31.50	31.70	-2	7,075	-0.03%
2020/01/02	0	0.00	18	31.97	31.90	-18	7,116	-0.25%
2019/12/31	1	31.20	0	0.00	31.25	1	7,162	0.01%
2019/12/30	0	0.00	10	31.25	31.05	-10	7,215	-0.14%
2019/12/27	15	31.25	0	0.00	31.15	15	7,464	0.20%
2019/12/26	0	0.00	4	30.98	30.90	-4	7,462	-0.05%
2019/12/25	4	30.80	4	30.93	30.75	0	7,466	0.00%
2019/12/24	4	30.73	0	0.00	30.75	4	7,495	0.05%
2019/12/23	3	30.82	0	0.00	30.75	3	7,493	0.04%
2019/12/20	1	31.35	1	31.25	31.05	0	7,472	0.00%
2019/12/18	8	30.98	17	31.16	31.10	-9	7,423	-0.12%
2019/12/17	2	30.85	11	31.04	30.95	-9	7,381	-0.12%
2019/12/16	7	30.70	2	30.85	31.00	5	7,349	0.07%
2019/12/13	2	30.30	2	30.60	30.20	0	7,288	0.00%
2019/12/12	8	30.61	4	30.58	30.20	4	7,172	0.06%
2019/12/11	15	30.91	69	30.80	30.80	-54	7,033	-0.77%
2019/12/10	14	31.40	7	31.72	31.45	7	6,910	0.10%
2019/12/09	5	31.44	2	31.90	31.35	3	6,856	0.04%
2019/12/06	6	31.78	0	0.00	31.75	6	6,905	0.09%
2019/12/05	18	32.02	5	32.05	31.90	13	6,892	0.19%
2019/12/04	8	31.90	3	31.67	31.90	5	6,846	0.07%
2019/12/03	5	31.37	6	31.65	31.65	-1	6,889	-0.01%
2019/12/02	4	31.40	0	0.00	31.30	4	6,883	0.06%
2019/11/29	16	32.43	2	32.80	32.30	14	6,830	0.20%
2019/11/28	10	32.72	3	32.72	32.70	7	6,789	0.10%
2019/11/27	2	32.60	3	32.92	33.15	-1	6,741	-0.01%
2019/11/26	35	32.61	0	0.00	32.60	35	6,676	0.52%
2019/11/25	62	33.11	28	32.90	32.60	34	6,607	0.51%
2019/11/22	3	32.63	3	32.82	32.55	0	6,450	0.00%
2019/11/21	0	0.00	20	31.24	32.05	-20	6,166	-0.32%
2019/11/20	2	31.65	1	31.50	31.50	1	6,381	0.02%
2019/11/19	5	32.35	3	32.35	32.00	2	6,753	0.03%
2019/11/18	13	31.86	10	31.90	32.05	3	6,768	0.04%
2019/11/13	0	0.00	8	31.87	31.80	-8	6,794	-0.12%
2019/11/11	1	33.00	15	33.00	32.55	-14	6,729	-0.21%
2019/11/08	33	32.82	5	32.88	32.85	28	6,584	0.43%
2019/11/06	2	32.15	2	32.05	32.15	0	6,253	0.00%
2019/11/05	16	32.64	9	32.27	32.75	7	6,175	0.11%
2019/11/04	3	31.82	17	31.42	32.05	-14	5,941	-0.24%
2019/11/01	5	29.64	0	0.00	29.70	5	5,705	0.09%
2019/10/30	0	0.00	30	30.15	30.00	-30	5,678	-0.53%
2019/10/29	3	31.15	8	30.52	30.50	-5	5,603	-0.09%
2019/10/28	30	31.40	0	0.00	31.40	30	5,531	0.54%
2019/10/25	2	31.55	0	0.00	31.55	2	5,527	0.04%
2019/10/24	5	31.75	6	31.70	31.75	-1	5,522	-0.02%
2019/10/23	4	31.83	0	0.00	31.50	4	5,547	0.07%
2019/10/22	3	32.20	26	32.15	32.00	-23	5,538	-0.42%
2019/10/21	4	31.85	7	31.59	32.05	-3	5,473	-0.05%
2019/10/18	25	31.45	8	31.45	31.35	17	5,387	0.32%
2019/10/17	1	31.25	0	0.00	31.35	1	5,366	0.02%
2019/10/16	17	31.02	3	30.90	30.85	14	5,349	0.26%
2019/10/15	0	0.00	6	31.22	30.90	-6	5,293	-0.11%
2019/10/14	6	31.19	30	30.95	31.00	-24	5,017	-0.48%
2019/10/08	47	30.61	10	30.65	30.70	37	4,734	0.78%
2019/10/07	2	30.60	1	30.60	30.90	1	4,709	0.02%
2019/10/04	10	30.10	10	29.80	29.80	0	4,594	0.00%
2019/10/03	24	29.72	24	30.10	30.10	0	4,570	0.00%
2019/10/02	2	29.40	0	0.00	29.40	2	4,302	0.05%
2019/09/20	1	28.40	1	28.35	28.30	0	4,381	0.00%
2019/09/19	0	0.00	31	28.31	28.35	-31	4,363	-0.71%
2019/09/12	2	28.75	2	28.95	29.00	0	4,640	0.00%
2019/09/10	4	28.19	4	28.60	29.00	0	4,647	0.00%
2019/09/09	8	29.40	0	0.00	29.40	8	4,526	0.18%
2019/09/06	3	29.20	3	29.40	29.40	0	4,527	0.00%
2019/09/05	10	29.53	6	29.70	29.20	4	4,627	0.09%
2019/09/03	1	28.65	1	28.65	28.95	0	4,617	0.00%
2019/08/30	1	28.25	250	28.19	27.90	-249	4,556	-5.46%	大賣/鉅額交易
2019/08/29	2	27.88	0	0.00	27.90	2	4,525	0.04%
2019/08/28	1	28.15	0	0.00	28.05	1	4,513	0.02%
2019/08/27	2	28.58	1	28.50	28.00	1	4,599	0.02%
2019/08/26	4	26.75	4	27.05	28.10	0	4,548	0.00%
2019/08/23	14	30.31	14	30.51	30.30	0	4,475	0.00%
2019/08/22	19	31.17	10	31.37	30.80	9	4,316	0.21%
2019/08/21	0	0.00	1	34.00	34.00	-1	3,965	-0.03%
2019/08/19	2	33.75	1	33.85	33.85	1	3,993	0.03%
2019/08/12	0	0.00	1	32.25	32.25	-1	4,264	-0.02%
2019/08/08	2	32.00	0	0.00	32.00	2	4,308	0.05%
2019/08/07	1	32.00	5	31.75	31.60	-4	4,338	-0.09%
2019/08/06	1	32.30	0	0.00	32.00	1	4,444	0.02%
2019/07/26	0	0.00	1	34.75	34.75	-1	4,692	-0.02%
2019/07/25	3	35.20	1	35.45	34.85	2	4,719	0.04%
2019/07/22	0	0.00	19	34.86	34.80	-19	4,803	-0.40%
2019/07/19	0	0.00	15	34.79	34.70	-15	4,859	-0.31%
2019/07/18	2	34.88	0	0.00	34.60	2	4,903	0.04%
2019/07/12	0	0.00	3	35.25	35.25	-3	5,313	-0.06%
2019/07/11	1	34.70	1	34.60	34.65	0	5,449	0.00%
2019/07/10	0	0.00	5	34.07	34.10	-5	5,479	-0.09%
2019/07/09	2	33.60	0	0.00	33.70	2	5,638	0.04%
2019/07/08	0	0.00	1	34.30	34.30	-1	5,725	-0.02%
2019/07/05	1	34.35	0	0.00	34.55	1	5,925	0.02%
2019/07/04	0	0.00	12	34.43	34.60	-12	6,265	-0.19%
2019/07/03	4	33.93	0	0.00	33.80	4	6,642	0.06%
2019/07/02	2	34.08	5	34.20	33.95	-3	6,845	-0.04%
2019/07/01	1	33.75	2.3	33.94	34.05	-1.3	6,896	-0.02%
2019/06/28	3	33.40	0	0.00	33.30	3	6,902	0.04%
2019/06/26	10	33.00	10	33.15	33.15	0	7,213	0.00%
2019/06/25	2	33.55	0	0.00	33.20	2	7,332	0.03%
2019/06/24	0	0.00	1	33.95	33.75	-1	7,343	-0.01%
2019/06/21	12	33.87	2	33.88	33.60	10	7,380	0.14%
2019/06/20	10	33.40	8	33.39	33.70	2	7,327	0.03%
2019/06/19	18	32.51	0	0.00	32.50	18	7,366	0.24%
2019/06/18	0	0.00	1	32.45	32.15	-1	7,757	-0.01%
2019/06/17	17	32.20	0	0.00	32.25	17	7,868	0.22%
2019/06/14	7	32.37	0	0.00	32.20	7	7,933	0.09%
2019/06/13	31	32.93	29	32.71	32.65	2	7,961	0.03%
2019/06/11	9	31.74	3	31.85	31.70	6	7,877	0.08%
2019/06/06	1	31.20	0	0.00	30.85	1	8,259	0.01%
2019/06/05	1	31.45	0	0.00	31.30	1	8,334	0.01%
2019/06/04	0	0.00	1	31.45	31.10	-1	8,331	-0.01%
2019/06/03	2	31.05	3	31.02	31.05	-1	8,323	-0.01%
2019/05/31	0	0.00	1	32.35	32.00	-1	8,202	-0.01%
2019/05/30	1	32.05	0	0.00	31.95	1	8,176	0.01%
2019/05/29	1	32.25	27	32.41	32.70	-26	8,135	-0.32%
2019/05/28	3	31.30	0	0.00	31.10	3	8,068	0.04%
2019/05/27	3	30.08	2	30.33	30.95	1	8,098	0.01%
2019/05/24	0	0.00	25	30.25	30.25	-25	8,087	-0.31%
2019/05/23	2	30.60	2	30.73	30.80	0	8,036	0.00%
2019/05/22	3	33.35	0	0.00	32.05	3	7,867	0.04%
2019/05/21	1	33.25	1	33.45	33.25	0	7,838	0.00%
2019/05/20	1	33.80	1	33.75	33.65	0	7,855	0.00%
2019/05/17	40	34.45	20	34.50	34.50	20	7,864	0.25%
2019/05/16	21	34.21	1	34.10	34.05	20	7,855	0.25%
2019/05/15	0	0.00	1	33.20	33.50	-1	7,953	-0.01%
2019/05/14	3	31.40	2	31.23	32.60	1	7,996	0.01%
2019/05/10	2	34.45	3	34.45	33.95	-1	7,912	-0.01%
2019/05/09	26	36.08	26	35.25	35.05	0	7,883	0.00%
2019/05/08	1	36.10	1	36.30	36.60	0	7,993	0.00%
2019/05/07	0	0.00	1	36.90	36.95	-1	8,205	-0.01%
2019/05/06	16	37.00	0	0.00	36.70	16	8,284	0.19%
2019/05/03	10	37.40	15	37.77	37.90	-5	8,241	-0.06%
2019/05/02	6	37.38	0	0.00	37.40	6	8,187	0.07%
2019/04/30	1	36.40	1	36.95	36.95	0	8,159	0.00%
2019/04/29	12	36.34	8	36.25	36.25	4	8,146	0.05%
2019/04/26	0	0.00	50	37.19	37.00	-50	8,183	-0.61%
2019/04/25	20	37.85	3	38.00	37.85	17	8,169	0.21%
2019/04/24	10	37.95	13	37.78	37.55	-3	8,154	-0.04%
2019/04/23	4	37.54	2	37.33	37.80	2	8,109	0.02%
2019/04/22	10	38.21	51	37.88	37.80	-41	8,045	-0.51%
2019/04/19	53	38.33	6	38.18	38.35	47	8,029	0.59%
2019/04/18	23	38.02	17	37.81	37.35	6	7,983	0.08%
2019/04/17	38	38.02	3	37.83	37.50	35	7,919	0.44%
2019/04/16	3.1	37.51	12	37.72	37.35	-8.9	7,788	-0.11%
2019/04/15	21	37.20	33	37.33	37.15	-12	7,682	-0.16%
2019/04/12	8	35.84	8	35.93	36.30	0	7,588	0.00%
2019/04/11	12	37.27	13	36.74	36.20	-1	7,488	-0.01%
2019/04/10	66	37.58	61.1	37.86	37.25	4.9	7,275	0.07%
2019/04/09	14	37.02	43	37.24	37.20	-29	6,956	-0.42%
2019/04/08	3	35.50	16.9	35.45	35.95	-13.9	6,570	-0.21%
2019/04/03	7	34.19	11	34.40	34.50	-4	6,398	-0.06%
2019/04/02	30	34.43	4	34.50	34.15	26	6,334	0.41%
2019/04/01	19	33.98	19	34.21	33.95	0	6,285	0.00%
2019/03/29	41	34.77	79	34.96	34.50	-38	6,158	-0.62%
2019/03/28	4	34.60	1	34.70	34.60	3	6,093	0.05%
2019/03/26	2	33.65	2	33.78	33.60	0	6,351	0.00%
2019/03/25	26	33.48	10	33.65	33.75	16	6,341	0.25%
2019/03/22	14	34.19	9	34.42	33.80	5	6,338	0.08%
2019/03/21	78	35.50	41	35.55	35.10	37	6,491	0.57%
2019/03/20	1	34.20	14	34.28	34.55	-13	7,202	-0.18%
2019/03/19	2	33.95	0	0.00	33.35	2	7,144	0.03%
2019/03/18	9	34.22	4	34.46	34.10	5	7,276	0.07%
2019/03/14	0	0.00	1	33.60	33.60	-1	7,304	-0.01%
2019/03/13	42	34.62	8	34.57	34.05	34	7,331	0.46%
2019/03/12	17	34.05	29	34.43	34.70	-12	7,213	-0.17%
2019/03/11	0	0.00	3	33.05	33.55	-3	7,122	-0.04%
2019/03/08	2	32.25	0	0.00	32.35	2	7,322	0.03%
2019/03/07	1	32.70	0	0.00	32.60	1	7,370	0.01%
2019/03/04	1	33.00	3	32.82	32.70	-2	7,753	-0.03%
2019/02/27	1	31.70	0	0.00	32.25	1	7,836	0.01%
2019/02/26	2	32.30	0	0.00	32.20	2	8,037	0.02%
2019/02/25	0	0.00	1	33.25	33.15	-1	8,041	-0.01%
2019/02/21	2	33.15	1	33.20	33.10	1	8,252	0.01%
2019/02/19	1	33.00	0	0.00	33.00	1	8,725	0.01%
2019/02/18	3	31.50	3	31.80	32.00	0	8,776	0.00%
2019/02/12	4	32.49	0	0.00	32.40	4	9,372	0.04%
2019/01/30	3	32.50	0	0.00	32.15	3	9,556	0.03%
2019/01/29	2	32.05	16	32.30	32.45	-14	9,548	-0.15%
2019/01/28	5	32.13	32	32.16	32.10	-27	9,420	-0.29%
2019/01/25	9	30.32	1	30.50	30.80	8	9,325	0.09%
2019/01/23	0	0.00	4	29.73	29.85	-4	9,333	-0.04%
2019/01/22	3	29.45	1	29.60	29.40	2	9,377	0.02%
2019/01/21	3	29.85	3	30.05	29.75	0	9,400	0.00%
2019/01/18	1	29.00	0	0.00	29.55	1	9,444	0.01%
2019/01/16	3	29.60	3	29.85	29.85	0	9,492	0.00%
2019/01/11	0	0.00	3	30.40	29.55	-3	9,515	-0.03%
2019/01/10	7	30.88	6	30.69	30.70	1	9,456	0.01%
2019/01/09	7	30.26	10	30.39	30.55	-3	9,464	-0.03%
2019/01/08	3	29.85	0	0.00	29.80	3	9,483	0.03%
2019/01/07	3	29.65	3	29.85	29.60	0	9,469	0.00%
2019/01/03	0	0.00	3	30.90	30.30	-3	9,665	-0.03%
2019/01/02	1	30.30	0	0.00	30.25	1	9,698	0.01%
2018/12/28	3	30.35	3	30.23	30.15	0	9,760	0.00%
2018/12/27	4	30.68	0	0.00	30.25	4	9,932	0.04%
2018/12/26	1	31.00	2	30.58	30.25	-1	9,965	-0.01%
2018/12/24	2	30.33	0	0.00	30.30	2	10,397	0.02%
2018/12/21	1	28.70	2	29.40	30.50	-1	10,443	-0.01%
2018/12/20	13	30.88	3	30.30	29.70	10	10,349	0.10%
2018/12/19	16	32.22	4	32.19	31.85	12	10,170	0.12%
2018/12/18	5	32.11	10	32.10	31.90	-5	10,041	-0.05%
2018/12/17	5	31.80	5	31.86	32.20	0	10,053	0.00%
2018/12/14	13	32.98	4	32.61	31.85	9	10,062	0.09%
2018/12/13	56	34.97	53	34.37	33.50	3	9,881	0.03%
2018/12/12	3	32.25	3	32.50	32.60	0	8,813	0.00%
2018/12/11	13	32.03	19	32.21	32.00	-6	8,820	-0.07%
2018/12/10	0	0.00	25	30.80	30.70	-25	8,730	-0.29%
2018/12/07	1	32.20	0	0.00	31.80	1	8,751	0.01%
2018/12/04	4	33.60	6	33.46	33.45	-2	8,873	-0.02%
2018/12/03	7	33.37	14	33.34	33.50	-7	8,805	-0.08%
2018/11/30	25	32.05	10	32.05	31.70	15	8,545	0.18%
2018/11/29	14	32.13	4	31.79	31.50	10	8,644	0.12%
2018/11/28	6	31.99	1	31.85	31.80	5	8,697	0.06%
2018/11/27	35	32.01	11	32.31	32.40	24	8,626	0.28%
2018/11/26	23	30.82	4	31.26	31.45	19	8,659	0.22%
2018/11/22	2	32.25	27	32.03	31.50	-25	8,498	-0.29%
2018/11/21	5	31.15	4	31.63	32.25	1	8,561	0.01%
2018/11/20	28	31.53	3	31.53	31.60	25	8,677	0.29%
2018/11/19	67	32.07	87	32.83	32.00	-20	8,643	-0.23%
2018/11/16	32	31.28	12	31.98	32.00	20	8,521	0.23%
2018/11/15	5	30.45	32	30.43	30.40	-27	8,445	-0.32%
2018/11/14	18	29.90	13	30.30	30.40	5	8,442	0.06%
2018/11/13	17	28.09	27	28.62	29.30	-10	8,313	-0.12%
2018/11/12	41	28.96	3	28.75	28.20	38	8,185	0.46%
2018/11/09	9	27.61	9	27.73	28.30	0	8,118	0.00%
2018/11/08	0	0.00	32	27.90	27.90	-32	8,008	-0.40%
2018/11/07	6	25.40	0	0.00	25.40	6	7,820	0.08%
2018/11/06	2	25.15	0	0.00	24.95	2	7,996	0.03%
2018/11/05	0	0.00	15	26.10	26.05	-15	8,003	-0.19%
2018/11/02	36	26.19	19	26.37	26.30	17	8,026	0.21%
2018/11/01	1	25.00	2	25.15	25.30	-1	7,918	-0.01%
2018/10/31	0	0.00	5	24.21	24.40	-5	7,903	-0.06%
2018/10/30	0	0.00	5	23.55	23.50	-5	7,954	-0.06%
2018/10/29	0	0.00	10	22.20	22.95	-10	8,015	-0.12%
2018/10/26	10	22.80	11	22.50	22.55	-1	8,112	-0.01%
2018/10/25	21	23.15	1	22.45	22.45	20	8,115	0.25%
2018/10/23	7	24.06	1	24.45	23.85	6	8,147	0.07%
2018/10/22	0	0.00	6	24.45	24.40	-6	8,349	-0.07%
2018/10/19	2	23.10	3	23.43	23.90	-1	8,859	-0.01%
2018/10/18	6	23.42	0	0.00	23.55	6	8,974	0.07%
2018/10/17	10	24.27	6	24.85	23.70	4	8,998	0.04%
2018/10/16	3	24.80	3	25.20	24.50	0	8,949	0.00%
2018/10/15	2	24.65	22	24.47	24.50	-20	9,156	-0.22%
2018/10/12	2	23.95	0	0.00	24.00	2	9,258	0.02%
2018/10/11	7	23.61	7	23.89	23.60	0	9,310	0.00%
2018/10/09	1	26.60	0	0.00	26.20	1	9,330	0.01%
2018/10/08	1	26.60	1	26.35	26.65	0	9,758	0.00%
2018/10/05	5	27.07	7	26.06	26.20	-2	9,945	-0.02%
2018/10/04	3	28.05	2	28.40	28.00	1	10,587	0.01%
2018/10/03	10	28.30	13	28.27	28.20	-3	11,209	-0.03%
2018/10/02	20	30.04	1	31.50	28.95	19	11,130	0.17%
2018/10/01	3	31.65	0	0.00	31.50	3	10,872	0.03%
2018/09/28	4	31.78	0	0.00	31.30	4	10,923	0.04%
2018/09/26	2	32.08	2	32.30	32.05	0	10,852	0.00%
2018/09/21	0	0.00	6	31.42	31.05	-6	10,816	-0.06%
2018/09/19	7	31.94	6	32.01	31.30	1	10,761	0.01%
2018/09/18	2	32.25	6	32.22	32.00	-4	10,667	-0.04%
2018/09/17	5	31.90	0	0.00	32.00	5	10,634	0.05%
2018/09/14	6	32.04	11	32.25	32.50	-5	10,701	-0.05%
2018/09/13	10	31.70	6	32.00	31.65	4	10,654	0.04%
2018/09/12	1	31.30	5	31.25	31.00	-4	10,627	-0.04%
2018/09/11	13	31.69	0	0.00	31.95	13	10,650	0.12%
2018/09/10	3	32.27	50	32.07	32.05	-47	10,611	-0.44%
2018/09/07	3	33.38	2	34.35	33.30	1	10,656	0.01%
2018/09/05	1	34.65	2	34.65	34.50	-1	10,714	-0.01%
2018/09/04	1	36.50	0	0.00	36.00	1	10,692	0.01%
2018/09/03	24	36.31	4	36.95	35.80	20	10,587	0.19%
2018/08/31	40	37.03	17	36.90	36.70	23	10,639	0.22%
2018/08/30	15	36.14	1	36.25	36.20	14	10,625	0.13%
2018/08/29	3	36.08	2	35.70	35.70	1	10,814	0.01%
2018/08/28	0	0.00	25	34.94	35.50	-25	10,829	-0.23%
2018/08/27	32	35.52	14	35.57	35.15	18	10,920	0.16%
2018/08/24	9	33.81	0	0.00	33.80	9	10,953	0.08%
2018/08/23	3	34.30	0	0.00	34.10	3	10,966	0.03%
2018/08/22	9	34.05	3	34.52	33.75	6	10,906	0.06%
2018/08/21	0	0.00	4	34.74	35.40	-4	11,046	-0.04%
2018/08/20	11	35.02	8	35.34	34.50	3	11,315	0.03%
2018/08/17	14	36.48	2	36.33	36.00	12	11,326	0.11%
2018/08/16	4	36.81	0	0.00	36.65	4	11,348	0.04%
2018/08/15	0	0.00	3	38.00	37.90	-3	11,589	-0.03%
2018/08/14	0	0.00	2	36.43	36.85	-2	12,134	-0.02%
2018/08/13	6	35.51	10	34.80	35.50	-4	12,287	-0.03%
2018/08/10	2	38.08	1	38.60	37.55	1	12,187	0.01%
2018/08/09	2	39.13	14	39.02	38.60	-12	12,281	-0.10%
2018/08/08	2	38.95	2	38.73	38.60	0	12,387	0.00%
2018/08/07	0	0.00	3	38.90	38.85	-3	12,422	-0.02%
2018/08/06	8	38.44	7.4	38.60	38.35	0.6	12,517	0.00%
2018/08/03	5	38.68	8	38.67	39.00	-3	12,550	-0.02%
2018/08/02	9	38.11	1	37.90	37.65	8	12,638	0.06%
2018/07/31	7	39.18	4	39.28	39.25	3	12,843	0.02%
2018/07/30	17	39.74	11	39.86	38.85	6	13,019	0.05%
2018/07/27	53	40.35	34	40.00	40.05	19	12,973	0.15%
2018/07/26	43	40.36	78	40.30	40.70	-35	12,803	-0.27%
2018/07/25	18	38.81	21	38.85	37.90	-3	12,359	-0.02%
2018/07/24	43	38.10	45	38.25	38.30	-2	12,307	-0.02%
2018/07/23	1	37.90	3	37.80	37.60	-2	12,360	-0.02%
2018/07/20	40	38.91	18	38.21	38.35	22	12,460	0.18%
2018/07/19	13	37.27	11	37.35	37.15	2	12,298	0.02%
2018/07/18	1	37.85	3	38.33	37.80	-2	12,405	-0.02%
2018/07/17	10	38.61	13	38.72	38.90	-3	12,362	-0.02%
2018/07/16	12	38.55	41	38.45	38.65	-29	12,343	-0.23%
2018/07/13	26	37.93	15	38.13	37.05	11	11,991	0.09%
2018/07/12	17	37.61	25	37.59	37.55	-8	11,975	-0.07%
2018/07/11	46	36.38	58	36.22	37.15	-12	11,380	-0.11%
2018/07/10	7	32.55	15	32.60	33.80	-8	10,879	-0.07%
2018/07/09	2	31.45	0	0.00	31.25	2	10,996	0.02%
2018/07/06	6	31.33	0	0.00	31.20	6	11,464	0.05%
2018/07/05	1	32.50	1	33.00	32.25	0	11,945	0.00%
2018/07/03	2	32.50	5	32.10	32.10	-3	13,006	-0.02%
2018/07/02	2	33.50	3	33.30	33.10	-1	13,314	-0.01%
2018/06/29	1	33.95	5	33.93	33.90	-4	13,399	-0.03%
2018/06/28	3	33.05	9	33.71	33.70	-6	13,502	-0.04%
2018/06/27	9	33.04	0	0.00	32.90	9	13,814	0.07%
2018/06/26	13	33.08	2	33.43	33.30	11	13,867	0.08%
2018/06/25	8	34.77	5	34.11	33.80	3	13,903	0.02%
2018/06/22	10	33.08	29	33.10	33.20	-19	13,990	-0.14%
2018/06/21	0	0.00	7	33.42	33.50	-7	14,047	-0.05%
2018/06/20	29	32.65	21	32.85	32.60	8	14,114	0.06%
2018/06/19	11	34.52	14	33.96	33.75	-3	14,119	-0.02%
2018/06/15	1	35.80	9	35.79	35.20	-8	14,158	-0.06%
2018/06/14	8	35.20	5	34.85	34.85	3	14,071	0.02%
2018/06/13	13	34.95	0	0.00	34.70	13	14,041	0.09%
2018/06/12	9	35.51	10	35.80	35.45	-1	14,084	-0.01%
2018/06/11	19	35.95	11	35.79	35.40	8	13,952	0.06%
2018/06/08	3	35.25	3	35.65	35.85	0	13,940	0.00%
2018/06/07	26	35.63	44	35.30	35.20	-18	13,820	-0.13%
2018/06/06	49	36.02	17	36.41	35.70	32	13,746	0.23%
2018/06/05	15	35.89	11	35.81	35.75	4	13,586	0.03%
2018/06/04	50	36.57	50	36.67	36.30	0	13,518	0.00%
2018/06/01	39	36.03	18.2	35.73	36.20	20.8	13,373	0.16%
2018/05/31	0.2	34.25	0	0.00	34.25	0.2	13,216	0.00%
2018/05/30	12	34.47	2	34.40	34.40	10	13,214	0.08%
2018/05/29	6	35.53	24	35.67	35.20	-18	13,382	-0.13%
2018/05/28	12	34.32	33	34.98	34.90	-21	13,185	-0.16%
2018/05/25	2	33.83	0	0.00	33.10	2	12,886	0.02%
2018/05/24	5	34.36	19	34.06	34.00	-14	12,837	-0.11%
2018/05/23	43	34.27	3	34.58	34.05	40	12,805	0.31%
2018/05/22	34	34.18	53	34.56	35.20	-19	12,626	-0.15%
2018/05/21	40.3	31.70	22	31.70	32.00	18.3	12,098	0.15%
2018/05/18	0	0.00	2	31.30	30.60	-2	11,960	-0.02%
2018/05/17	6	31.01	2	30.85	30.85	4	11,992	0.03%
2018/05/16	3	31.87	15	31.99	31.50	-12	12,003	-0.10%
2018/05/15	5	32.25	0	0.00	31.90	5	12,099	0.04%
2018/05/14	0	0.00	1	32.25	31.75	-1	12,428	-0.01%
2018/05/11	20	31.78	3	31.50	31.50	17	12,508	0.14%
2018/05/10	11	32.08	10	32.27	32.20	1	12,735	0.01%
2018/05/09	3	31.38	0	0.00	31.40	3	13,108	0.02%
2018/05/08	9	31.37	4	31.55	31.55	5	14,501	0.03%
2018/05/07	6	31.75	15	32.13	31.20	-9	14,808	-0.06%
2018/05/03	8	33.10	17	33.10	33.10	-9	14,648	-0.06%
2018/05/02	17	33.15	0	0.00	33.00	17	14,712	0.12%
2018/04/30	0	0.00	3	33.32	33.05	-3	14,683	-0.02%
2018/04/27	8	32.59	5	32.64	32.30	3	14,913	0.02%
2018/04/26	4	33.45	1	33.00	32.00	3	15,227	0.02%
2018/04/25	6	34.31	19	34.28	34.50	-13	15,131	-0.09%
2018/04/24	2	33.93	10	33.57	34.00	-8	15,052	-0.05%
2018/04/23	4	34.58	17	34.42	33.60	-13	14,844	-0.09%
2018/04/20	31	35.19	13	35.15	34.65	18	14,749	0.12%
2018/04/19	26	35.27	6	35.00	35.00	20	14,655	0.14%
2018/04/18	7	35.46	30	35.05	34.70	-23	14,658	-0.16%
2018/04/17	3	35.97	1	35.95	35.50	2	14,648	0.01%
2018/04/16	2	37.25	8	37.05	37.60	-6	14,689	-0.04%
2018/04/13	21	36.06	7	36.29	36.30	14	14,611	0.10%
2018/04/12	28	36.43	14	36.82	36.20	14	14,567	0.10%
2018/04/11	27	36.32	4	36.10	35.30	23	14,156	0.16%
2018/04/10	20	38.49	12	38.13	38.20	8	13,821	0.06%
2018/04/09	24	41.71	24	40.62	40.50	0	13,502	0.00%
2018/04/03	8	46.59	6	46.92	45.00	2	13,180	0.02%
2018/04/02	2	49.43	27	49.65	48.95	-25	12,886	-0.19%
2018/03/31	22	50.09	4	50.38	49.80	18	12,835	0.14%
2018/03/30	14	49.61	12	48.85	50.00	2	12,756	0.02%
2018/03/29	6	48.66	19	49.23	48.25	-13	12,456	-0.10%
2018/03/28	10	49.17	5	49.20	48.90	5	12,459	0.04%
2018/03/27	5	49.62	19	49.54	49.85	-14	12,570	-0.11%
2018/03/26	13	48.18	4	48.33	48.40	9	12,396	0.07%
2018/03/23	13	47.00	17	47.01	47.00	-4	12,330	-0.03%
2018/03/22	6	48.63	6	48.48	48.55	0	12,284	0.00%
2018/03/21	24	48.66	17	48.60	48.50	7	12,226	0.06%
2018/03/20	0	0.00	6	47.53	47.60	-6	12,144	-0.05%
2018/03/19	7	46.93	7	47.34	46.90	0	12,264	0.00%
2018/03/16	1	45.85	12	46.55	47.10	-11	12,420	-0.09%
2018/03/14	1	45.55	20	45.20	45.15	-19	12,655	-0.15%
2018/03/13	10	45.85	0	0.00	46.00	10	12,882	0.08%
2018/03/12	8	46.33	7	46.43	45.60	1	13,218	0.01%
2018/03/09	2	46.23	3	45.87	45.95	-1	13,279	-0.01%
2018/03/08	11	45.03	10	45.30	44.60	1	13,215	0.01%
2018/03/07	10	44.62	0	0.00	44.15	10	13,213	0.08%
2018/03/05	15	44.44	30	44.44	44.30	-15	13,349	-0.11%
2018/03/02	9	44.44	0	0.00	44.55	9	13,462	0.07%
2018/03/01	6	46.31	57.9	46.59	46.10	-51.9	13,309	-0.39%
2018/02/27	12	48.30	2	48.15	47.25	10	13,353	0.07%
2018/02/26	6	48.00	2	48.15	47.60	4	13,472	0.03%
2018/02/23	5	47.88	4	48.16	47.80	1	13,931	0.01%
2018/02/22	2	48.38	1	48.35	48.10	1	14,128	0.01%
2018/02/21	0	0.00	6	49.41	50.50	-6	14,260	-0.04%
2018/02/12	6	46.33	0	0.00	46.15	6	14,596	0.04%
2018/02/09	3	45.35	0	0.00	46.50	3	15,312	0.02%
2018/02/08	3	47.27	0	0.00	47.50	3	16,522	0.02%
2018/02/07	8	48.95	1	49.00	49.00	7	17,249	0.04%
2018/02/06	15	45.46	69	45.99	46.50	-54	17,155	-0.31%
2018/02/05	26	48.13	1	48.45	48.50	25	16,883	0.15%
2018/02/02	1	50.40	2	50.90	49.70	-1	16,783	-0.01%
2018/02/01	26	53.55	19	53.49	51.40	7	16,594	0.04%
2018/01/31	37	56.09	19	56.15	53.10	18	16,249	0.11%
2018/01/30	6	53.53	20	53.20	53.10	-14	14,707	-0.10%
2018/01/29	0	0.00	4	51.80	51.50	-4	14,188	-0.03%
2018/01/24	0	0.00	2	50.45	51.20	-2	14,062	-0.01%
2018/01/23	17	52.11	9	52.29	50.30	8	14,143	0.06%
2018/01/22	26	51.79	37	51.77	53.40	-11	13,899	-0.08%
2018/01/19	0	0.00	3	48.40	48.80	-3	13,640	-0.02%
2018/01/18	10	48.18	0	0.00	47.35	10	13,612	0.07%
2018/01/17	2	48.68	8	48.73	48.30	-6	13,689	-0.04%
2018/01/16	8	48.08	0	0.00	48.15	8	13,914	0.06%
2018/01/15	9	48.99	0	0.00	48.60	9	13,971	0.06%
2018/01/12	8	50.90	23	50.11	49.95	-15	13,983	-0.11%
2018/01/11	11	49.98	6	49.89	49.45	5	13,887	0.04%
2018/01/10	16	48.82	28	48.43	49.40	-12	13,737	-0.09%
2018/01/09	6	46.70	1	46.50	46.90	5	13,549	0.04%
2018/01/08	4	47.20	10	47.38	47.50	-6	13,458	-0.04%
2018/01/05	11	46.08	1	45.70	46.30	10	13,568	0.07%
2018/01/03	6	45.90	1	46.45	46.35	5	13,721	0.04%
2018/01/02	20.9	47.33	38	45.62	45.55	-17.1	13,633	-0.13%