元太 (8069)-元大-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
220.5
漲跌
▼7.0
漲幅
-3.08%
成交量
8,462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－元大-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

元大-城東券商分點個股進出
元大-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
2024/04/29	4	221.38	0	0.00	220.50	4	8,180	0.05%
2024/04/26	5	228.00	5	229.10	227.50	0	8,103	0.00%
2024/04/25	2	215.00	2	218.00	216.50	0	8,015	0.00%
2024/04/24	1	212.89	1	210.00	209.00	0	7,906	0.00%
2024/04/23	3	207.67	1	210.50	208.00	2	7,910	0.03%
2024/04/22	1.3	207.36	2	211.75	207.00	-0.7	7,885	-0.01%
2024/04/19	3.5	218.53	0	0.00	215.00	3.5	7,795	0.04%
2024/04/18	3	227.33	2	226.00	225.50	1	7,695	0.01%
2024/04/17	9	231.11	2	228.00	229.00	7	7,574	0.09%
2024/04/16	0	0.00	1	236.00	237.00	-1	7,500	-0.01%
2024/04/15	0	0.00	5	242.00	241.00	-5	7,467	-0.07%
2024/04/12	1	242.00	7.2	243.29	245.00	-6.2	7,483	-0.08%
2024/04/11	8	239.56	1	240.50	242.00	7	7,431	0.09%
2024/04/10	1	239.50	2.1	237.61	240.00	-1.1	7,391	-0.02%
2024/04/09	2	227.00	2	230.50	231.00	0	7,358	0.00%
2024/04/08	2	235.50	5	233.60	232.00	-3	7,348	-0.04%
2024/04/03	1	227.00	0	0.00	227.00	1	7,334	0.01%
2024/04/02	3	229.67	1	229.00	230.00	2	7,325	0.03%
2024/03/29	3.5	230.79	2	228.25	229.00	1.5	7,556	0.02%
2024/03/28	1.1	227.09	1	228.00	227.00	0.1	7,624	0.00%
2024/03/27	0	229.75	0.1	229.50	228.00	-0.1	7,924	0.00%
2024/03/26	4	230.88	0	0.00	229.50	4	7,926	0.05%
2024/03/25	0	0.00	1	237.00	237.00	-1	7,892	-0.01%
2024/03/22	1	234.00	1	236.00	236.50	0	7,858	0.00%
2024/03/20	0.1	240.00	5.4	240.62	238.50	-5.3	7,913	-0.07%
2024/03/19	1.2	240.13	0	0.00	239.50	1.2	7,963	0.02%
2024/03/18	2	241.00	3	240.83	244.50	-1	7,934	-0.01%
2024/03/14	0	0.00	1	234.00	235.50	-1	7,900	-0.01%
2024/03/13	1	231.50	2	229.75	230.50	-1	7,846	-0.01%
2024/03/12	1.1	236.13	6	234.92	236.00	-4.9	7,793	-0.06%
2024/03/11	3.1	226.84	1	228.03	229.50	2.1	7,722	0.03%
2024/03/08	14.3	226.41	1	223.00	222.50	13.3	7,635	0.17%
2024/03/07	1	239.99	2	237.00	240.00	-1	7,314	-0.01%
2024/03/06	6	242.00	0	0.00	241.00	6	7,264	0.08%
2024/03/05	3.2	240.85	1.1	243.95	241.00	2.1	7,259	0.03%
2024/03/04	6.2	249.37	4	250.49	246.50	2.2	7,191	0.03%
2024/03/01	30.1	250.85	39.2	247.58	253.00	-9.1	7,109	-0.13%
2024/02/29	7.3	240.16	10.3	240.20	246.00	-3	6,948	-0.04%
2024/02/27	5	226.20	5.3	228.55	230.00	-0.3	6,664	0.00%
2024/02/26	5.5	223.06	41	222.28	223.50	-35.5	6,590	-0.54%
2024/02/23	4	232.75	2.1	231.90	231.50	1.9	6,505	0.03%
2024/02/22	0.2	230.75	7	230.07	233.00	-6.8	6,498	-0.10%
2024/02/21	2	230.75	29	231.81	232.00	-27	6,489	-0.42%
2024/02/20	2	227.75	17.1	225.57	228.50	-15.1	6,446	-0.23%
2024/02/19	10	223.45	13	223.85	223.00	-3	6,536	-0.05%
2024/02/16	2	227.50	6	229.42	226.00	-4	6,577	-0.06%
2024/02/15	3.1	226.37	19	227.34	229.00	-15.9	6,481	-0.25%
2024/02/05	0	0.00	6.2	213.98	217.00	-6.2	6,278	-0.10%
2024/02/02	4	214.25	3	214.00	214.00	1	6,223	0.02%
2024/02/01	4	213.00	4.2	214.49	213.50	-0.2	6,168	0.00%
2024/01/31	6.1	212.94	7.1	210.01	208.00	-1	6,050	-0.02%
2024/01/30	2	211.00	0.3	212.00	212.00	1.7	5,985	0.03%
2024/01/29	10.5	214.00	18.1	214.47	216.00	-7.6	5,987	-0.13%
2024/01/26	18	214.61	35.3	215.28	217.00	-17.3	5,799	-0.30%
2024/01/25	3.2	199.84	13.1	198.93	200.50	-9.9	5,280	-0.19%
2024/01/24	2.6	197.31	3	196.00	193.50	-0.4	5,127	-0.01%
2024/01/23	1.1	192.14	11.3	194.33	195.50	-10.2	5,071	-0.20%
2024/01/22	0	0.00	3	188.67	187.50	-3	4,994	-0.06%
2024/01/19	4	188.75	6	189.58	187.00	-2	4,987	-0.04%
2024/01/18	3	186.50	1	186.00	185.00	2	4,944	0.04%
2024/01/17	7	182.07	0	0.00	182.50	7	4,926	0.14%
2024/01/16	0.1	183.00	0.1	186.00	186.00	0	4,946	0.00%
2024/01/12	0.4	187.50	2	187.75	187.50	-1.6	5,205	-0.03%
2024/01/11	1	186.50	2	187.00	187.00	-1	5,273	-0.02%
2024/01/10	7.1	184.57	2	186.75	187.00	5.1	5,293	0.10%
2024/01/09	6	191.33	1	194.50	190.00	5	5,268	0.09%
2024/01/08	5	192.60	21	195.05	192.00	-16	5,267	-0.30%
2024/01/05	1	190.00	0	0.00	189.50	1	5,249	0.02%
2024/01/04	3	187.17	10	188.00	188.00	-7	5,308	-0.13%
2024/01/03	3.2	189.53	10	193.00	189.50	-6.8	5,427	-0.13%
2024/01/02	10.1	195.44	2.7	194.69	195.00	7.3	5,495	0.13%
2023/12/29	5.2	198.94	6	198.67	197.00	-0.8	5,531	-0.01%
2023/12/28	3.4	200.90	1	200.50	201.50	2.4	5,510	0.04%
2023/12/27	1.2	200.13	19.9	201.17	203.00	-18.8	5,510	-0.34%
2023/12/26	6.2	194.81	1	194.00	193.50	5.2	5,340	0.10%
2023/12/25	17	198.56	18	198.14	197.00	-1	5,297	-0.02%
2023/12/22	9	196.11	14.2	192.72	197.00	-5.2	5,205	-0.10%
2023/12/21	2	180.75	5	182.20	182.00	-3	4,892	-0.06%
2023/12/20	0	181.00	5	180.60	181.00	-5	4,888	-0.10%
2023/12/19	0	0.00	1	179.50	177.00	-1	4,911	-0.02%
2023/12/18	3	178.33	0	0.00	178.50	3	4,963	0.06%
2023/12/15	6	180.92	2.2	182.00	180.00	3.8	5,028	0.08%
2023/12/14	0	180.50	11	180.36	181.00	-11	4,950	-0.22%
2023/12/13	0	177.00	0	0.00	176.50	0	4,892	0.00%
2023/12/12	2	175.50	2	175.50	174.50	0	4,944	0.00%
2023/12/11	3	176.34	2	177.00	176.00	1	4,983	0.02%
2023/12/08	5.4	180.33	2	180.00	178.50	3.4	5,027	0.07%
2023/12/07	2	180.50	4	179.88	180.50	-2	5,225	-0.04%
2023/12/06	1	176.51	1	177.00	178.00	0	5,273	0.00%
2023/12/05	3	179.17	4	180.50	179.00	-1	5,321	-0.02%
2023/12/04	2	182.75	4	182.38	181.00	-2	5,328	-0.04%
2023/12/01	5	180.40	0	0.00	180.50	5	5,345	0.09%
2023/11/30	5	179.90	8	180.88	183.00	-3	5,332	-0.06%
2023/11/29	6	177.67	10	178.10	178.50	-4	5,283	-0.08%
2023/11/28	10	174.00	0	0.00	175.50	10	5,343	0.19%
2023/11/27	4.1	175.15	0	0.00	173.50	4.1	5,373	0.08%
2023/11/24	10	176.40	3	175.83	175.50	7	5,422	0.13%
2023/11/22	1	176.00	2	177.00	177.50	-1	5,418	-0.02%
2023/11/21	9	176.83	5	177.50	176.00	4	5,460	0.07%
2023/11/20	16	178.34	5	177.50	177.50	11	5,505	0.20%
2023/11/17	2	180.25	3	180.67	181.00	-1	5,543	-0.02%
2023/11/16	14	179.07	13	180.12	180.50	1	5,583	0.02%
2023/11/15	6	179.17	13	179.92	180.00	-7	5,481	-0.13%
2023/11/14	1	174.51	3	176.00	175.00	-2	5,551	-0.04%
2023/11/13	2	175.00	4	176.00	174.50	-2	6,164	-0.03%
2023/11/10	5	173.20	6	173.75	173.50	-1	6,445	-0.02%
2023/11/09	5	171.60	11	172.18	172.50	-6	6,645	-0.09%
2023/11/08	3	170.50	8	170.63	171.00	-5	6,735	-0.07%
2023/11/07	16.1	169.72	4	168.50	168.50	12.1	6,755	0.18%
2023/11/06	12	175.71	10	178.20	173.00	2	6,738	0.03%
2023/11/03	4	173.00	4	174.13	173.50	0	6,673	0.00%
2023/11/02	0	172.50	7	172.64	172.00	-7	6,707	-0.10%
2023/11/01	5	168.40	4	169.75	169.00	1	6,822	0.01%
2023/10/31	3	169.00	2	169.50	168.00	1	6,916	0.01%
2023/10/30	7	168.71	6	169.17	169.00	1	7,005	0.01%
2023/10/27	1	169.50	6	169.75	169.50	-5	7,071	-0.07%
2023/10/26	4	168.63	1	170.00	167.00	3	7,216	0.04%
2023/10/25	2.1	171.04	2	171.75	173.00	0.1	7,299	0.00%
2023/10/24	9	167.06	8	168.19	170.00	1	7,342	0.01%
2023/10/23	17	170.29	12	168.21	168.00	5	7,307	0.07%
2023/10/20	12.2	174.21	7	174.07	173.00	5.2	7,205	0.07%
2023/10/19	11	178.18	23	178.30	178.50	-12	7,130	-0.17%
2023/10/18	8	180.00	13.2	180.20	180.00	-5.2	7,122	-0.07%
2023/10/17	2	179.51	2	179.50	178.50	0	7,183	0.00%
2023/10/16	10	180.50	3	180.67	179.00	7	7,225	0.10%
2023/10/13	2	183.50	1	185.00	183.50	1	7,266	0.01%
2023/10/12	3	181.01	8	184.19	185.00	-5	7,245	-0.07%
2023/10/11	14	179.93	12.1	180.57	181.00	1.9	7,233	0.03%
2023/10/06	17.1	183.81	11.5	184.76	182.00	5.6	7,202	0.08%
2023/10/05	5	181.10	10	182.30	182.50	-5	7,158	-0.07%
2023/10/04	3	177.83	2	178.75	178.00	1	7,171	0.01%
2023/10/03	0	180.50	0	181.00	179.50	0	7,188	0.00%
2023/10/02	3	182.00	3	182.50	181.50	0	7,202	0.00%
2023/09/28	3.1	179.49	2	180.01	179.50	1	7,258	0.01%
2023/09/27	2	177.75	1	178.50	178.50	1	7,294	0.01%
2023/09/26	7.5	179.43	4	177.75	177.50	3.5	7,325	0.05%
2023/09/25	6	182.42	9	181.89	182.00	-3	7,373	-0.04%
2023/09/22	8.5	178.27	11.5	177.31	179.50	-3	7,489	-0.04%
2023/09/21	9	180.28	6	180.67	178.00	3	7,579	0.04%
2023/09/20	4	182.38	3	183.67	180.00	1	7,664	0.01%
2023/09/19	5	184.00	3	183.84	181.00	2	7,767	0.03%
2023/09/18	5	178.90	2	178.52	178.50	3	8,282	0.04%
2023/09/15	11	180.55	0	0.00	180.00	11	8,323	0.13%
2023/09/14	8.2	181.65	9.8	182.23	182.50	-1.6	8,376	-0.02%
2023/09/13	4	174.88	2	175.25	174.00	2	8,346	0.02%
2023/09/12	8.7	174.50	2	172.00	172.00	6.7	8,365	0.08%
2023/09/11	2	178.00	1	178.50	178.50	1	8,287	0.01%
2023/09/08	14	179.14	11	179.41	179.50	3	8,389	0.04%
2023/09/07	3.2	183.87	0	0.00	183.50	3.2	8,546	0.04%
2023/09/06	3	186.67	1	187.01	186.50	2	8,648	0.02%
2023/09/04	5	184.70	0	0.00	184.00	5	8,982	0.06%
2023/09/01	3	185.67	6.1	185.80	188.00	-3.1	9,011	-0.03%
2023/08/31	0	182.50	0	0.00	182.50	0	9,077	0.00%
2023/08/30	3	182.68	1	184.00	182.50	2	9,211	0.02%
2023/08/29	4	183.00	6	183.50	184.50	-2	9,456	-0.02%
2023/08/28	5	180.80	6	181.83	181.50	-1	9,482	-0.01%
2023/08/25	13	181.15	6	180.50	181.00	7	9,562	0.07%
2023/08/24	5.1	185.01	10	185.70	185.00	-4.9	9,619	-0.05%
2023/08/23	8.1	179.70	5	180.40	180.00	3.1	9,749	0.03%
2023/08/22	4	181.25	1	182.00	181.00	3	9,975	0.03%
2023/08/21	5.1	181.47	4	183.00	179.50	1.1	9,991	0.01%
2023/08/18	10.3	181.18	1	183.50	181.00	9.3	10,044	0.09%
2023/08/17	12.1	180.16	9	180.17	183.50	3.1	9,996	0.03%
2023/08/16	21.7	197.61	8	190.78	191.00	13.7	9,513	0.14%
2023/08/15	9.1	201.43	3	204.17	202.50	6.1	9,446	0.06%
2023/08/14	5.2	200.34	2	203.50	201.00	3.2	9,624	0.03%
2023/08/11	8.3	204.58	11	207.50	204.50	-2.7	9,901	-0.03%
2023/08/10	21.2	210.35	4	209.13	208.50	17.2	10,024	0.17%
2023/08/09	14.1	219.46	3	218.00	218.00	11.1	9,974	0.11%
2023/08/08	4	225.50	3	226.33	225.50	1	10,000	0.01%
2023/08/07	5	224.90	12.2	224.90	228.00	-7.2	9,996	-0.07%
2023/08/04	18.1	218.41	14	217.21	217.50	4.1	9,939	0.04%
2023/08/02	17.1	223.95	24	222.10	220.50	-6.9	9,958	-0.07%
2023/08/01	11	224.18	25	224.58	222.50	-14	10,227	-0.14%
2023/07/31	31	227.63	33.1	226.14	225.00	-2	10,323	-0.02%
2023/07/28	19.1	222.33	23	219.17	221.50	-4	10,400	-0.04%
2023/07/27	2	206.50	4	209.63	213.00	-2	10,711	-0.02%
2023/07/26	7.1	207.96	1	208.50	208.50	6.1	11,395	0.05%
2023/07/25	11	208.23	8	209.19	208.00	3	11,620	0.03%
2023/07/24	10.2	208.70	4	208.50	208.50	6.2	11,671	0.05%
2023/07/21	2	212.51	14	212.86	215.00	-12	11,738	-0.10%
2023/07/20	18	215.69	16	213.31	213.00	2	11,800	0.02%
2023/07/19	31	223.19	9	223.94	219.00	22	11,899	0.18%
2023/07/18	34	221.37	12	220.83	222.00	22	12,083	0.18%
2023/07/17	7	218.86	3	219.67	218.50	4	12,170	0.03%
2023/07/14	8.1	219.80	5.2	219.52	220.50	2.9	12,292	0.02%
2023/07/13	4.1	222.20	3	223.00	221.00	1.1	12,382	0.01%
2023/07/12	6.2	220.97	7	221.93	221.50	-0.8	12,447	-0.01%
2023/07/11	4	219.63	5	218.81	222.00	-1	12,582	-0.01%
2023/07/10	8.1	213.17	8	212.13	212.00	0.1	12,593	0.00%
2023/07/07	7.1	212.09	20	214.00	212.50	-12.9	12,723	-0.10%
2023/07/06	15.1	221.00	6.1	217.34	216.50	9	12,802	0.07%
2023/07/05	2.2	224.16	12	226.50	223.50	-9.9	13,110	-0.08%
2023/07/04	0	0.00	37	224.45	224.50	-37	13,391	-0.28%
2023/07/03	15	225.03	5	225.40	224.50	10	13,818	0.07%
2023/06/30	1	224.51	8	224.50	225.00	-7	13,825	-0.05%
2023/06/29	1	218.00	37.1	217.65	220.50	-36.1	13,824	-0.26%
2023/06/28	2	215.50	1	214.00	215.00	1	13,779	0.01%
2023/06/27	34.4	212.78	5	211.82	211.50	29.4	13,714	0.21%
2023/06/26	75.2	206.35	32	206.47	207.50	43.2	13,656	0.32%
2023/06/21	6	223.00	2	222.50	222.00	4	13,254	0.03%
2023/06/20	2	226.00	1.1	226.34	227.00	0.9	13,325	0.01%
2023/06/19	13.2	227.94	28	228.59	227.50	-14.8	13,442	-0.11%
2023/06/16	18.1	232.11	21	232.69	228.50	-2.9	13,454	-0.02%
2023/06/15	13	230.58	2	234.50	231.00	11	13,434	0.08%
2023/06/14	23	235.15	6	235.67	235.00	17	13,455	0.13%
2023/06/13	9.2	234.90	14.4	236.22	241.00	-5.2	13,480	-0.04%
2023/06/12	26.2	229.92	17	227.76	226.50	9.2	13,457	0.07%
2023/06/09	9.1	225.90	24.1	225.86	227.00	-15	13,641	-0.11%
2023/06/08	23.1	220.46	4	217.00	216.00	19.1	13,800	0.14%
2023/06/07	7.1	224.08	6	225.33	226.50	1.1	14,437	0.01%
2023/06/06	8.2	225.05	6	224.83	224.50	2.2	14,667	0.01%
2023/06/05	31	219.87	27.7	220.97	222.50	3.4	14,787	0.02%
2023/06/02	7.2	215.43	60.2	216.78	218.00	-53	14,948	-0.35%
2023/06/01	1	206.50	7	208.29	209.00	-6	15,102	-0.04%
2023/05/31	4	208.00	3.1	208.47	207.00	0.9	15,223	0.01%
2023/05/30	6	207.42	6.1	208.00	205.50	-0.1	15,284	0.00%
2023/05/29	12	209.74	18	210.11	205.00	-6	15,377	-0.04%
2023/05/26	6	207.59	18	208.30	211.00	-12	15,672	-0.08%
2023/05/25	64	202.62	13	202.65	204.00	51	15,576	0.33%
2023/05/24	5.1	201.69	26	202.67	203.50	-20.9	15,794	-0.13%
2023/05/23	20.1	197.61	2	201.00	200.50	18.1	15,994	0.11%
2023/05/22	3	196.50	5	198.40	196.00	-2	16,029	-0.01%
2023/05/19	20.1	195.66	24	196.60	198.00	-4	16,148	-0.02%
2023/05/18	27.2	200.32	14	201.36	198.50	13.2	16,664	0.08%
2023/05/17	7	203.79	43.9	203.97	204.00	-36.8	16,424	-0.22%
2023/05/16	2	196.25	12.6	196.64	198.00	-10.6	16,328	-0.06%
2023/05/15	3	190.50	1.5	191.37	191.00	1.5	16,291	0.01%
2023/05/12	2	189.00	5.2	192.12	193.00	-3.2	16,487	-0.02%
2023/05/11	1	188.50	0	0.00	189.00	1	16,727	0.01%
2023/05/10	4	190.13	1	192.50	191.00	3	16,947	0.02%
2023/05/09	6	191.92	5	193.50	192.00	1	17,073	0.01%
2023/05/08	26	193.98	20.2	194.06	192.50	5.9	17,251	0.03%
2023/05/05	13	197.73	13.1	198.82	198.00	-0.1	17,369	0.00%
2023/05/04	12	196.83	12.8	197.31	196.50	-0.8	18,012	0.00%
2023/05/03	24	197.42	11.5	200.64	197.00	12.6	18,098	0.07%
2023/05/02	18	190.97	35.4	192.98	197.50	-17.4	17,881	-0.10%
2023/04/28	0	0.00	17.4	190.50	190.50	-17.4	17,603	-0.10%
2023/04/27	4.1	173.49	14	174.79	173.50	-9.9	17,597	-0.06%
2023/04/26	0	175.00	9	173.94	175.50	-9	17,774	-0.05%
2023/04/25	6	171.00	1.5	174.33	170.00	4.5	17,824	0.03%
2023/04/24	9.1	175.45	21	175.95	173.50	-11.9	17,950	-0.07%
2023/04/21	32	170.83	40.1	172.90	172.00	-8.1	17,974	-0.05%
2023/04/20	12.1	168.51	9	168.67	167.00	3.1	18,203	0.02%
2023/04/19	6.1	171.42	2	170.75	171.00	4.1	18,613	0.02%
2023/04/18	8	171.36	1	173.40	171.50	6.9	18,811	0.04%
2023/04/17	9	172.78	6	172.08	172.00	3	19,005	0.02%
2023/04/14	4	171.64	1	171.50	173.50	3	19,254	0.02%
2023/04/13	7.1	174.87	2.3	175.57	173.50	4.8	19,349	0.02%
2023/04/12	6	175.00	3	174.50	175.00	3	19,500	0.02%
2023/04/11	2	179.00	2	178.25	178.50	0	19,579	0.00%
2023/04/10	12.1	178.83	21.1	179.40	178.00	-9.1	19,623	-0.05%
2023/04/07	20	170.63	21	171.02	172.00	-1	19,333	-0.01%
2023/04/06	49.8	175.05	18	171.94	171.00	31.8	19,087	0.17%
2023/03/31	4	184.88	6	184.91	184.50	-2	18,757	-0.01%
2023/03/30	3	182.50	8	183.94	184.50	-5	18,956	-0.03%
2023/03/29	3	182.00	1	183.50	179.50	2	18,944	0.01%
2023/03/28	1	184.46	1	181.00	182.00	0	19,128	0.00%
2023/03/27	5	184.50	5	185.10	185.00	0	19,233	0.00%
2023/03/24	6.2	183.18	11	183.95	184.00	-4.8	19,458	-0.02%
2023/03/23	6.1	181.32	3	181.00	181.00	3.1	19,549	0.02%
2023/03/22	10.4	182.72	9	183.22	182.50	1.4	20,129	0.01%
2023/03/21	5.2	178.62	1	179.00	178.50	4.2	20,311	0.02%
2023/03/20	5.1	177.30	4	177.38	177.00	1.1	20,573	0.01%
2023/03/17	1	176.00	12	177.42	175.50	-11	20,951	-0.05%
2023/03/16	11	175.32	3	174.00	173.50	8	21,229	0.04%
2023/03/15	6.3	176.14	14	178.39	174.00	-7.7	21,596	-0.04%
2023/03/14	18.6	176.60	1	178.50	174.00	17.6	21,825	0.08%
2023/03/13	3.6	177.50	9	175.56	176.00	-5.4	21,869	-0.02%
2023/03/10	38	181.01	13	180.19	180.00	25	21,694	0.12%
2023/03/09	5	202.30	10.3	202.31	199.50	-5.3	21,317	-0.02%
2023/03/08	2	200.00	6	202.00	201.00	-4	21,404	-0.02%
2023/03/07	17.1	207.61	8	207.81	205.00	9.1	21,612	0.04%
2023/03/06	9.5	204.49	27.5	203.84	207.50	-18	21,672	-0.08%
2023/03/03	4.7	195.19	6	194.25	192.50	-1.3	21,756	-0.01%
2023/03/02	2	194.25	2	194.00	194.50	0	22,171	0.00%
2023/03/01	7.3	192.10	3	193.00	193.00	4.3	22,508	0.02%
2023/02/24	17.3	195.46	14	196.03	194.50	3.2	22,873	0.01%
2023/02/23	11	201.36	3	202.17	202.00	8	23,262	0.03%
2023/02/22	16	204.63	9.1	205.67	202.00	6.9	24,058	0.03%
2023/02/21	21	208.64	18	209.31	210.00	3	24,129	0.01%
2023/02/20	5	203.30	11	203.64	203.50	-6	24,377	-0.02%
2023/02/17	24.2	205.05	29	205.71	206.00	-4.8	25,053	-0.02%
2023/02/16	32	204.36	64.3	204.98	206.00	-32.2	25,127	-0.13%
2023/02/15	27	191.09	43.4	193.59	191.00	-16.4	24,963	-0.07%
2023/02/14	10	196.25	4	198.13	194.00	6	25,384	0.02%
2023/02/13	30	195.58	33.2	193.24	196.50	-3.2	25,641	-0.01%
2023/02/10	9	193.56	1.1	193.96	193.00	7.9	25,850	0.03%
2023/02/09	27	196.98	38.2	196.04	196.50	-11.2	26,118	-0.04%
2023/02/08	8	194.44	7	196.50	193.00	1	26,283	0.00%
2023/02/07	5	190.50	17	192.56	193.00	-12	26,566	-0.05%
2023/02/06	34	191.59	44.1	192.95	191.50	-10.1	26,647	-0.04%
2023/02/03	31.1	191.60	46.3	190.61	190.50	-15.3	26,670	-0.06%
2023/02/02	31.8	188.84	67.1	189.05	190.50	-35.3	26,475	-0.13%
2023/02/01	0.3	178.00	15.1	177.76	179.00	-14.8	26,112	-0.06%
2023/01/31	12.3	173.06	11	174.23	172.50	1.3	26,147	0.00%
2023/01/30	20	175.45	1.6	174.06	173.50	18.5	26,138	0.07%
2023/01/17	15	176.37	14	176.86	176.00	1	25,983	0.00%
2023/01/16	11	175.59	18.6	175.32	176.50	-7.6	26,111	-0.03%
2023/01/13	10	172.75	48	172.45	173.00	-38	26,318	-0.14%
2023/01/12	14	173.25	48	174.66	172.00	-34	26,425	-0.13%
2023/01/11	3	174.00	6	174.17	174.00	-3	26,403	-0.01%
2023/01/10	13.6	174.16	27.1	175.08	173.50	-13.5	26,451	-0.05%
2023/01/09	22.2	173.75	13	174.77	172.50	9.2	26,265	0.03%
2023/01/06	26.4	169.61	29	170.91	172.00	-2.6	26,179	-0.01%
2023/01/05	38.1	168.09	1	167.00	165.00	37.1	26,179	0.14%
2023/01/04	56	173.80	16.1	173.32	170.00	39.9	26,238	0.15%
2023/01/03	4.2	167.60	17	167.24	170.50	-12.8	26,247	-0.05%
2022/12/30	15	163.17	12	162.67	161.00	3	26,196	0.01%
2022/12/29	11.1	159.12	13	161.81	164.00	-1.9	26,189	-0.01%
2022/12/28	30	164.47	17	162.59	161.00	13	26,216	0.05%
2022/12/27	6.1	167.84	7	168.14	168.00	-0.9	26,263	0.00%
2022/12/26	1	168.00	4	168.00	166.00	-3	26,416	-0.01%
2022/12/23	7	165.36	15	165.83	167.00	-8	26,662	-0.03%
2022/12/22	4.5	165.72	10	167.25	169.50	-5.5	26,847	-0.02%
2022/12/21	10.2	165.40	2	165.50	164.00	8.2	26,905	0.03%
2022/12/20	10.6	167.65	12	166.67	164.00	-1.4	26,953	-0.01%
2022/12/19	5.1	168.13	5	169.90	169.50	0.1	27,091	0.00%
2022/12/16	29	171.90	21	170.86	168.00	8	27,192	0.03%
2022/12/15	25	177.06	8.4	178.29	177.00	16.6	27,037	0.06%
2022/12/14	10	174.11	37.1	174.46	178.50	-27.2	26,864	-0.10%
2022/12/13	27	168.79	12	167.42	165.00	15	26,294	0.06%
2022/12/12	8	167.69	6	169.83	171.00	2	26,022	0.01%
2022/12/09	17	169.38	19	172.55	170.00	-2	25,876	-0.01%
2022/12/08	36.7	170.69	24	170.71	169.50	12.7	25,677	0.05%
2022/12/07	36	176.96	34	173.26	172.00	2	25,533	0.01%
2022/12/06	21	184.64	7	183.71	181.50	14	25,368	0.06%
2022/12/05	18	184.75	31.2	184.36	186.00	-13.2	25,288	-0.05%
2022/12/02	40	178.65	40	178.24	181.00	0	25,249	0.00%
2022/12/01	27.2	180.28	29	181.83	177.50	-1.8	25,343	-0.01%
2022/11/30	19	175.42	19	176.87	181.00	0	25,232	0.00%
2022/11/29	43.1	180.46	25	179.60	177.00	18.1	25,069	0.07%
2022/11/28	20	180.67	36.3	181.68	184.00	-16.3	24,844	-0.07%
2022/11/25	84.1	180.08	88	179.57	177.50	-3.9	24,664	-0.02%
2022/11/24	15	174.80	42	175.35	178.00	-27	24,408	-0.11%
2022/11/23	51	167.25	24	168.10	169.00	27	24,076	0.11%
2022/11/22	77.1	165.38	68	165.42	163.50	9.1	23,799	0.04%
2022/11/21	40.6	163.48	58	164.30	164.00	-17.4	23,469	-0.07%
2022/11/18	109.3	173.23	52	173.01	170.00	57.3	22,849	0.25%	大買/
2022/11/17	24.6	184.71	26	187.83	188.50	-1.4	22,015	-0.01%
2022/11/16	31	180.60	29.2	176.21	182.50	1.8	21,904	0.01%
2022/11/15	104.1	183.18	45	181.97	178.50	59.1	21,782	0.27%	大買/
2022/11/14	31.1	192.32	25	192.02	193.50	6.1	21,755	0.03%
2022/11/11	59.6	190.68	44.1	191.25	189.50	15.5	22,085	0.07%
2022/11/10	43.1	188.28	35	191.59	185.00	8.1	21,815	0.04%
2022/11/09	51	198.19	44	198.05	195.00	7	21,644	0.03%
2022/11/08	49	208.74	38.2	208.79	203.00	10.8	21,457	0.05%
2022/11/07	32.3	210.96	21.2	209.72	208.00	11.1	21,297	0.05%
2022/11/04	31	210.55	32	213.27	217.00	-1	20,999	0.00%
2022/11/03	9.2	201.85	20	207.28	212.50	-10.8	20,765	-0.05%
2022/11/02	3	196.33	4	199.50	200.50	-1	20,781	0.00%
2022/11/01	6	202.58	1	207.00	202.00	5	20,920	0.02%
2022/10/31	7.2	206.71	5	206.50	205.50	2.2	20,907	0.01%
2022/10/28	2	207.00	10	201.65	207.00	-8	20,928	-0.04%
2022/10/27	6	190.83	5	191.70	196.00	1	20,654	0.00%
2022/10/26	0	0.00	1	185.50	186.00	-1	20,510	0.00%
2022/10/25	22	183.34	32	181.33	182.50	-10	20,514	-0.05%
2022/10/24	10.3	186.49	12	185.50	185.00	-1.7	20,460	-0.01%
2022/10/21	22.2	190.63	20	187.48	183.50	2.2	20,432	0.01%
2022/10/20	9.1	194.66	9	197.61	200.50	0.1	20,179	0.00%
2022/10/19	11.2	205.58	9	203.89	201.00	2.2	20,098	0.01%
2022/10/18	15	204.67	8	205.56	205.00	7	20,078	0.03%
2022/10/17	25	200.14	23	200.54	205.00	2	20,107	0.01%
2022/10/14	23	210.85	25	210.38	206.50	-2	19,989	-0.01%
2022/10/13	7.4	204.23	8	202.25	200.00	-0.6	19,795	0.00%
2022/10/12	64.2	199.96	69	203.30	207.00	-4.8	19,691	-0.02%
2022/10/11	13.6	207.12	2	201.25	201.00	11.6	19,656	0.06%
2022/10/07	1.2	216.33	2	220.50	221.00	-0.8	19,904	0.00%
2022/10/06	10	216.00	12	213.63	218.00	-2	20,385	-0.01%
2022/10/05	9	220.67	1	218.00	219.00	8	20,750	0.04%
2022/10/04	7	212.43	10	216.75	218.50	-3	21,066	-0.01%
2022/10/03	9	206.72	8	210.31	209.00	1	21,333	0.00%
2022/09/30	36	207.74	7	207.43	212.00	29	21,793	0.13%
2022/09/29	11	206.91	3	205.00	206.50	8	22,711	0.04%
2022/09/28	16.1	210.94	21	210.60	205.50	-4.9	23,035	-0.02%
2022/09/27	5	216.10	39	215.19	219.00	-34	23,768	-0.14%
2022/09/26	5	218.10	5	217.40	215.50	0	24,268	0.00%
2022/09/23	8.2	233.21	5	229.34	227.00	3.1	24,475	0.01%
2022/09/22	1	238.00	2	239.25	238.50	-1	24,749	0.00%
2022/09/21	4	232.50	2	232.75	234.50	2	24,902	0.01%
2022/09/20	4	235.13	1	237.00	235.50	3	25,011	0.01%
2022/09/19	2	232.00	2	234.25	234.00	0	25,194	0.00%
2022/09/16	4	235.38	1	234.00	234.50	3	25,504	0.01%
2022/09/15	8	244.13	5	243.70	240.00	3	26,060	0.01%
2022/09/14	17	241.29	1	242.50	242.50	16	26,125	0.06%
2022/09/13	2	245.50	12	246.17	248.50	-10	26,249	-0.04%
2022/09/12	23	243.50	11	245.59	237.50	12	26,185	0.05%
2022/09/08	9	237.44	8	239.25	240.50	1	26,324	0.00%
2022/09/07	2.1	226.34	13	228.15	228.50	-11	26,382	-0.04%
2022/09/06	10	235.75	6	238.42	232.50	4	26,387	0.02%
2022/09/05	0.1	243.50	7	244.64	243.00	-6.9	26,468	-0.03%
2022/09/02	2	239.99	9	241.33	242.00	-7	26,588	-0.03%
2022/09/01	18	236.11	14	237.07	233.50	4	26,784	0.01%
2022/08/31	14.1	242.05	13	242.96	239.50	1.1	26,958	0.00%
2022/08/30	9	240.78	9	243.33	247.00	0	26,980	0.00%
2022/08/29	8	239.06	5	236.10	240.50	3	27,013	0.01%
2022/08/26	9	241.89	6	243.67	240.00	3	27,221	0.01%
2022/08/25	19	244.79	20	247.63	244.00	-1	27,195	0.00%
2022/08/24	4	242.38	4	244.75	241.00	0	27,382	0.00%
2022/08/23	5	241.10	3	241.17	243.50	2	27,788	0.01%
2022/08/22	25	241.34	37	247.63	243.50	-12	28,218	-0.04%
2022/08/19	25	245.18	10	249.10	241.50	15	28,532	0.05%
2022/08/18	18	233.14	30.5	231.39	238.00	-12.5	28,229	-0.04%
2022/08/17	9	216.44	5	217.30	216.50	4	28,012	0.01%
2022/08/16	12	217.29	25	214.42	217.00	-13	28,013	-0.05%
2022/08/15	28	208.29	33	203.17	211.50	-5	28,004	-0.02%
2022/08/12	16	196.69	19	196.74	198.00	-3	28,163	-0.01%
2022/08/11	17	200.47	12	198.25	197.00	5	28,840	0.02%
2022/08/10	15	196.00	14	196.82	196.50	1	29,292	0.00%
2022/08/09	33	196.42	31	198.76	201.00	2	29,733	0.01%
2022/08/08	13	200.73	25	199.00	205.00	-12	29,733	-0.04%
2022/08/05	9	193.56	22	192.14	195.00	-13	29,821	-0.04%
2022/08/04	15	183.20	22	186.07	188.00	-7	29,883	-0.02%
2022/08/03	17	182.24	10	183.45	181.00	7	30,183	0.02%
2022/08/02	4	184.13	4	184.75	186.00	0	30,199	0.00%
2022/08/01	18	190.58	5	193.80	189.50	13	30,270	0.04%
2022/07/29	9	194.61	21	193.48	195.50	-12	30,443	-0.04%
2022/07/28	12	191.96	18	191.42	191.00	-6	30,465	-0.02%
2022/07/27	11	185.09	13	186.92	187.00	-2	30,360	-0.01%
2022/07/26	4	187.88	1	188.50	186.50	3	30,392	0.01%
2022/07/25	5	186.30	8	186.44	185.50	-3	30,679	-0.01%
2022/07/22	14	190.32	17.1	189.73	188.00	-3	30,740	-0.01%
2022/07/21	5	185.10	20	185.15	186.00	-15	30,751	-0.05%
2022/07/20	11	182.64	9	181.61	180.50	2	30,838	0.01%
2022/07/19	3	175.83	3	176.50	174.50	0	30,855	0.00%
2022/07/18	17	177.47	14	176.89	176.00	3	30,902	0.01%
2022/07/15	27	174.39	27.3	174.99	176.50	-0.3	30,939	0.00%
2022/07/14	18	171.81	23	169.30	175.50	-5	30,749	-0.02%
2022/07/13	15	171.17	15	170.07	166.00	0	30,353	0.00%
2022/07/12	7	165.78	8	165.75	168.50	-1	29,951	0.00%
2022/07/11	28	168.39	28	169.20	166.50	0	29,701	0.00%
2022/07/08	13	169.58	19	170.29	170.50	-6	29,604	-0.02%
2022/07/07	38	163.42	26	160.29	168.00	12	29,163	0.04%
2022/07/06	27	160.83	28	160.05	160.50	-1	28,192	0.00%
2022/07/05	43.1	162.75	49	161.09	162.00	-6	27,920	-0.02%
2022/07/04	24	168.44	29	167.93	170.00	-5	27,225	-0.02%
2022/07/01	18.4	172.87	6.1	174.08	170.00	12.3	26,936	0.05%
2022/06/30	28.1	193.70	5.2	196.20	188.50	23	26,824	0.09%
2022/06/29	3	204.33	5	207.30	209.00	-2	26,768	-0.01%
2022/06/28	9	203.89	10	204.70	205.00	-1	27,221	0.00%
2022/06/27	6	204.00	16.1	202.62	204.00	-10.1	27,511	-0.04%
2022/06/24	18	196.50	12	197.67	196.00	6	27,640	0.02%
2022/06/23	22	196.98	27	197.39	197.00	-5	27,833	-0.02%
2022/06/22	9.1	191.32	6	189.83	188.50	3.1	28,270	0.01%
2022/06/21	21	197.55	5	195.40	199.00	16	28,926	0.06%
2022/06/20	9	197.83	6	199.50	192.50	3	29,007	0.01%
2022/06/17	7	196.21	9	198.50	204.50	-2	29,177	-0.01%
2022/06/16	28	202.64	14	206.32	201.00	14	28,823	0.05%
2022/06/15	10.1	204.85	6	204.26	203.50	4	29,010	0.01%
2022/06/14	7	205.78	10	207.70	211.00	-3	29,119	-0.01%
2022/06/13	13.1	211.85	7	209.71	208.50	6.1	28,965	0.02%
2022/06/10	2	212.50	12	215.38	219.00	-10	28,896	-0.03%
2022/06/09	9	208.78	25	210.54	212.00	-16	28,690	-0.06%
2022/06/08	6	205.42	16	204.00	206.50	-10	28,613	-0.03%
2022/06/07	12.2	199.47	8	198.81	200.50	4.1	28,659	0.01%
2022/06/06	23	203.57	5.1	206.52	202.50	17.9	28,801	0.06%
2022/06/02	7	211.57	2	209.75	209.00	5	28,755	0.02%
2022/06/01	30	210.40	36	209.68	209.50	-6	28,898	-0.02%
2022/05/31	42	207.36	37	203.65	203.00	5	28,582	0.02%
2022/05/30	43	210.86	33.2	209.79	207.00	9.8	28,155	0.03%
2022/05/27	17	205.89	32	208.31	212.50	-15	27,660	-0.05%
2022/05/26	15	198.87	18	198.56	198.00	-3	27,239	-0.01%
2022/05/25	15	193.33	17	193.35	195.00	-2	28,257	-0.01%
2022/05/24	17	194.50	12	192.63	191.00	5	28,262	0.02%
2022/05/23	13.1	196.69	8.1	197.75	194.50	5.1	28,328	0.02%
2022/05/20	20	199.52	24.2	200.47	200.50	-4.2	28,185	-0.01%
2022/05/19	26	190.78	24	194.44	200.50	2	27,834	0.01%
2022/05/18	14.1	189.21	14	190.14	193.50	0.1	27,147	0.00%
2022/05/17	29	181.59	32.5	182.74	186.50	-3.5	26,881	-0.01%
2022/05/16	26.1	177.10	47	175.16	178.50	-20.9	26,522	-0.08%
2022/05/13	63.1	164.22	76	166.35	169.00	-13	26,300	-0.05%
2022/05/12	23.1	167.78	4.2	166.25	165.50	18.9	26,146	0.07%
2022/05/11	42.1	175.38	42	175.61	173.00	0	26,127	0.00%
2022/05/10	15	169.17	16	169.44	173.00	-1	26,129	0.00%
2022/05/09	28	170.59	30.1	171.12	170.00	-2.1	26,308	-0.01%
2022/05/06	11.1	166.43	8	169.13	172.50	3.1	26,350	0.01%
2022/05/05	5	170.00	17.1	170.89	173.50	-12.1	26,415	-0.05%
2022/05/04	28.1	168.84	17	169.35	167.00	11.1	26,359	0.04%
2022/05/03	22	171.36	19	173.55	171.50	3	26,392	0.01%
2022/04/29	28	176.43	38	176.05	174.00	-10	26,523	-0.04%
2022/04/28	17	171.68	8	172.38	169.50	9	26,444	0.03%
2022/04/27	19	171.29	16.2	171.03	175.00	2.8	26,567	0.01%
2022/04/26	17	173.24	25	173.08	175.00	-8	26,696	-0.03%
2022/04/25	11.6	170.58	1	173.50	169.50	10.6	26,938	0.04%
2022/04/22	8.1	181.49	4	181.00	180.50	4.1	26,942	0.02%
2022/04/21	8	184.25	19	186.18	185.00	-11	27,071	-0.04%
2022/04/20	17	182.15	21	182.69	179.00	-4	27,297	-0.01%
2022/04/19	18	176.64	18	178.03	177.00	0	27,306	0.00%
2022/04/18	4	170.25	11	170.68	169.50	-7	27,393	-0.03%
2022/04/15	26	173.87	11	173.68	170.50	15	27,735	0.05%
2022/04/14	19	176.63	19	176.47	179.50	0	28,304	0.00%
2022/04/13	17	172.06	23	172.20	173.00	-6	28,427	-0.02%
2022/04/12	31	168.77	21	169.17	169.50	10	28,619	0.03%
2022/04/11	23.1	169.58	18	168.89	168.00	5.1	28,722	0.02%
2022/04/08	16	172.94	28	173.63	174.50	-12	28,998	-0.04%
2022/04/07	21.5	171.20	13	173.61	168.00	8.5	28,841	0.03%
2022/04/06	27.5	175.64	16.5	176.56	176.50	11.1	28,591	0.04%
2022/04/01	48	180.40	34	179.65	180.50	14	28,306	0.05%
2022/03/31	26	184.56	32	183.95	185.00	-6	28,140	-0.02%
2022/03/30	23	178.02	75	179.19	179.50	-52	28,215	-0.18%
2022/03/29	49	178.06	74	178.22	179.50	-25	27,933	-0.09%
2022/03/28	55	177.62	57.1	177.09	181.50	-2.1	27,650	-0.01%
2022/03/25	141	176.51	54	176.09	177.00	87	27,280	0.32%	大買/
2022/03/24	10	166.09	48.7	164.34	172.50	-38.7	26,557	-0.15%
2022/03/23	18	155.64	21	154.96	157.00	-3	25,865	-0.01%
2022/03/22	7	150.07	39.4	150.28	153.00	-32.3	26,108	-0.12%
2022/03/21	18	145.44	10.2	146.41	144.50	7.8	25,879	0.03%
2022/03/18	7	145.21	31.5	143.69	145.50	-24.4	26,077	-0.09%
2022/03/17	10	139.15	9	138.01	140.00	1	25,941	0.00%
2022/03/16	7	129.14	19	130.00	130.00	-12	25,870	-0.05%
2022/03/15	23.1	131.65	13	131.23	126.50	10.1	26,235	0.04%
2022/03/14	7	132.57	21	132.33	136.00	-14	26,500	-0.05%
2022/03/11	7	132.00	9	131.56	132.00	-2	26,591	-0.01%
2022/03/10	28.1	132.64	8.1	133.83	131.00	20	26,570	0.08%
2022/03/09	15.6	133.25	11	132.86	134.50	4.6	26,616	0.02%
2022/03/08	13.6	134.12	14.1	133.42	130.00	-0.5	26,447	0.00%
2022/03/07	12.4	138.75	12	138.25	138.00	0.4	26,398	0.00%
2022/03/04	9.2	146.54	14	146.57	147.00	-4.8	26,573	-0.02%
2022/03/03	14.3	147.18	7	148.36	146.50	7.3	26,961	0.03%
2022/03/02	16	146.84	8	150.69	146.50	8	27,141	0.03%
2022/03/01	14	150.86	5	150.40	150.00	9	27,201	0.03%
2022/02/25	8	151.75	35	150.73	147.50	-27	27,962	-0.10%
2022/02/24	14.1	150.48	7.1	151.81	147.00	7	26,920	0.03%
2022/02/23	15	152.40	26	150.89	152.50	-11	27,583	-0.04%
2022/02/22	12	146.75	20	147.75	146.00	-8	28,880	-0.03%
2022/02/21	8.1	148.24	9	146.33	149.00	-0.9	28,897	0.00%
2022/02/18	25	146.06	7	146.00	146.00	18	28,964	0.06%
2022/02/17	16.1	144.78	22.6	143.83	146.00	-6.4	28,875	-0.02%
2022/02/16	20	141.25	27	140.85	140.50	-7	28,656	-0.02%
2022/02/15	21.7	140.29	16	140.19	138.00	5.7	28,612	0.02%
2022/02/14	6.1	142.33	12	143.08	141.50	-5.9	28,361	-0.02%
2022/02/11	13.5	148.59	18	148.89	148.50	-4.6	28,145	-0.02%
2022/02/10	29	155.90	15	160.80	152.00	14	28,105	0.05%
2022/02/09	7	157.14	14.1	157.23	156.50	-7.1	27,722	-0.03%
2022/02/08	29	155.10	15.2	154.71	154.00	13.9	27,684	0.05%
2022/02/07	26	155.38	14.3	154.24	157.50	11.8	27,610	0.04%
2022/01/26	22.3	147.00	28	146.41	146.50	-5.7	27,338	-0.02%
2022/01/25	12.5	150.66	7	150.29	147.50	5.5	27,662	0.02%
2022/01/24	16	151.00	19	149.24	154.50	-3	27,855	-0.01%
2022/01/21	23.1	155.49	15	153.27	153.00	8.1	27,721	0.03%
2022/01/20	35.1	156.34	18	155.81	155.50	17.1	27,787	0.06%
2022/01/19	12.1	157.28	22	158.39	160.00	-9.9	27,546	-0.04%
2022/01/18	5.1	157.28	25.1	156.23	157.50	-20	27,586	-0.07%
2022/01/17	25	149.94	37.2	151.13	153.00	-12.2	27,342	-0.04%
2022/01/14	24	143.79	21.2	145.24	149.50	2.8	27,570	0.01%
2022/01/13	27.4	140.31	34	140.37	145.50	-6.6	27,268	-0.02%
2022/01/12	38.1	145.33	33	145.77	146.00	5.1	26,742	0.02%
2022/01/11	70	149.46	60	148.60	148.00	10	26,472	0.04%
2022/01/10	21	147.81	28	147.36	147.00	-7	26,245	-0.03%
2022/01/07	37	152.76	22	157.09	150.00	15	25,915	0.06%
2022/01/06	28	152.88	46	154.15	158.50	-18	25,141	-0.07%
2022/01/05	27	155.41	14	155.54	152.00	13	24,830	0.05%
2022/01/04	24	157.02	16	155.91	156.50	8	24,805	0.03%
2022/01/03	55	156.45	45	155.64	155.00	10	24,513	0.04%
2021/12/30	4	150.00	8	148.88	151.00	-4	23,918	-0.02%
2021/12/29	6	146.00	3	149.00	146.00	3	23,910	0.01%
2021/12/28	7.2	148.38	6	148.59	148.50	1.2	24,017	0.00%
2021/12/27	16	148.31	35	147.21	146.50	-19	23,982	-0.08%
2021/12/24	48	148.94	39	148.46	148.00	9	23,720	0.04%
2021/12/23	9	141.89	18.1	139.30	142.50	-9.1	22,952	-0.04%
2021/12/22	5	138.00	3	137.50	138.00	2	23,031	0.01%
2021/12/21	9	134.61	42	134.80	136.50	-33	23,073	-0.14%
2021/12/20	21.1	136.85	7	139.50	134.00	14.1	23,026	0.06%
2021/12/17	17	140.82	2	143.00	143.00	15	23,008	0.07%
2021/12/16	23.1	142.23	42	141.10	143.00	-18.9	22,816	-0.08%
2021/12/15	6	133.25	5	133.90	135.00	1	22,129	0.00%
2021/12/14	12	134.63	27	133.07	135.00	-15	21,914	-0.07%
2021/12/13	19	136.55	9	136.39	135.00	10	21,607	0.05%
2021/12/10	1.2	130.72	7	134.43	136.00	-5.9	21,243	-0.03%
2021/12/09	30.2	133.42	7	132.57	131.50	23.2	20,944	0.11%
2021/12/08	23	131.63	24	130.52	133.00	-1	20,495	0.00%
2021/12/07	11	127.45	30	124.70	129.00	-19	20,086	-0.09%
2021/12/06	5	120.70	12	122.88	123.00	-7	19,850	-0.04%
2021/12/03	50	124.71	33	124.32	127.00	17	19,809	0.09%
2021/12/02	10	121.20	26	119.63	118.00	-16	19,497	-0.08%
2021/12/01	34	119.91	28	121.27	122.00	6	19,303	0.03%
2021/11/30	36	126.28	43	125.26	125.50	-7	19,069	-0.04%
2021/11/29	14	117.71	20	119.95	123.00	-6	18,690	-0.03%
2021/11/26	0	0.00	4	117.26	116.50	-4	18,253	-0.02%
2021/11/25	29	121.02	17	123.26	124.00	12	18,128	0.07%
2021/11/24	54	124.11	29	125.03	121.50	25	18,025	0.14%
2021/11/23	12	119.29	33	118.64	122.00	-21	17,380	-0.12%
2021/11/22	40	118.41	27	119.28	121.00	13	17,102	0.08%
2021/11/19	39	114.22	61.1	115.25	117.00	-22.1	16,077	-0.14%
2021/11/18	0	0.00	11	105.95	106.50	-11	14,565	-0.08%
2021/11/17	11	95.71	25.1	95.18	97.00	-14.1	14,477	-0.10%
2021/11/16	11	92.84	20	93.01	93.00	-9	14,555	-0.06%
2021/11/15	12	92.86	16	93.48	92.90	-4	14,594	-0.03%
2021/11/12	36	93.88	30	93.64	94.00	6	14,618	0.04%
2021/11/11	8	91.29	10	90.52	91.30	-2	14,472	-0.01%
2021/11/10	3	90.50	0.1	90.50	90.40	2.9	14,615	0.02%
2021/11/09	22	92.10	12	92.66	90.40	10	14,599	0.07%
2021/11/08	33	91.61	16	88.74	88.30	17	14,387	0.12%
2021/11/05	16	88.08	168	88.19	93.40	-152	14,490	-1.05%	大賣/鉅額交易
2021/11/04	67	91.74	23	92.25	90.60	44	14,242	0.31%
2021/11/03	21	94.29	27	93.96	93.70	-6	14,336	-0.04%
2021/11/02	45	95.35	32	95.41	93.10	13	14,258	0.09%
2021/11/01	45	95.14	35	95.17	95.60	10	13,772	0.07%
2021/10/29	29	91.41	36	91.69	91.90	-7	13,483	-0.05%
2021/10/28	132	91.17	27	90.55	90.90	105	13,464	0.78%	大買/鉅額交易
2021/10/27	13	88.25	23	88.16	88.20	-10	13,179	-0.08%
2021/10/26	29	89.26	33	89.51	88.30	-4	13,181	-0.03%
2021/10/25	12	86.84	10	86.67	87.10	2	12,835	0.02%
2021/10/22	53	85.54	40	83.88	86.60	13	12,899	0.10%
2021/10/21	9	81.17	15	81.81	81.10	-6	12,593	-0.05%
2021/10/20	29	81.18	39	82.26	81.10	-10	12,804	-0.08%
2021/10/19	30	81.47	46	81.01	82.00	-16	12,849	-0.12%
2021/10/18	20	79.97	22	80.17	80.50	-2	12,887	-0.02%
2021/10/15	21	78.42	36	78.67	79.00	-15	13,101	-0.11%
2021/10/14	29	75.49	29	77.08	74.50	0	13,458	0.00%
2021/10/13	30	77.53	24	78.51	77.30	6	13,687	0.04%
2021/10/12	66	78.60	83	78.66	78.90	-17	13,570	-0.13%
2021/10/08	4	73.25	4	73.88	74.00	0	13,284	0.00%
2021/10/07	9	72.11	9	72.22	72.60	0	13,358	0.00%
2021/10/06	17	71.02	3	72.00	70.70	14	13,536	0.10%
2021/10/05	5	66.50	4	67.95	70.60	1	13,501	0.01%
2021/10/04	16	70.91	27	71.34	69.00	-11	13,401	-0.08%
2021/10/01	3	72.43	2	73.45	72.50	1	13,377	0.01%
2021/09/30	34	73.99	36	73.98	73.80	-2	13,553	-0.01%
2021/09/29	17	74.68	93	73.67	73.10	-76	13,839	-0.55%
2021/09/28	149	79.97	22	81.96	78.70	127	13,692	0.93%	大買/鉅額交易
2021/09/27	31	82.38	24	82.30	82.40	7	13,539	0.05%
2021/09/24	33	81.28	52.1	80.82	82.50	-19.1	13,495	-0.14%
2021/09/23	7	78.79	13	77.26	78.80	-6	13,274	-0.05%
2021/09/22	5	74.90	1	76.20	75.70	4	13,293	0.03%
2021/09/17	6	75.82	5	76.80	75.70	1	13,406	0.01%
2021/09/16	15	76.50	9	76.40	76.50	6	13,475	0.04%
2021/09/15	17	77.00	12	77.94	76.20	5	13,604	0.04%
2021/09/14	22	78.05	22	78.31	78.10	0	13,889	0.00%
2021/09/13	18	77.65	16	78.98	77.50	2	14,245	0.01%
2021/09/10	24	78.96	22	77.95	78.90	2	14,266	0.01%
2021/09/09	18	77.68	23	77.62	77.30	-5	14,264	-0.04%
2021/09/08	34	77.00	39	76.33	76.30	-5	14,439	-0.03%
2021/09/07	11	74.65	14	74.94	75.20	-3	14,533	-0.02%
2021/09/06	23	75.60	12	75.90	75.20	11	14,779	0.07%
2021/09/03	30	76.27	31	76.00	75.80	-1	14,783	-0.01%
2021/09/02	24	76.43	19	78.06	75.80	5	14,745	0.03%
2021/09/01	17	78.50	20	78.38	78.50	-3	14,701	-0.02%
2021/08/31	32	78.12	30	79.13	78.30	2	14,683	0.01%
2021/08/30	22	80.79	28	81.76	80.50	-6	14,568	-0.04%
2021/08/27	42	82.54	31	82.98	82.40	11	14,439	0.08%
2021/08/26	18	80.03	24	78.89	80.30	-6	14,087	-0.04%
2021/08/25	12	76.99	14	76.05	77.00	-2	14,095	-0.01%
2021/08/24	20	76.19	18	77.97	76.00	2	14,144	0.01%
2021/08/23	7	77.50	3.5	78.03	77.50	3.5	14,026	0.02%
2021/08/20	16.1	76.29	25.1	77.16	77.20	-9	13,897	-0.06%
2021/08/19	12	74.91	7.3	76.50	73.00	4.7	13,602	0.03%
2021/08/18	11	73.27	21	75.19	77.10	-10	13,620	-0.07%
2021/08/17	18	73.90	16	72.46	71.70	2	13,630	0.01%
2021/08/16	18	75.43	21	74.84	76.20	-3	13,559	-0.02%
2021/08/13	23	76.71	10	78.80	76.00	13	13,425	0.10%
2021/08/12	16	78.53	13	77.14	78.80	3	13,651	0.02%
2021/08/11	12.1	79.13	24	78.71	77.20	-11.9	13,660	-0.09%
2021/08/10	7.8	81.39	15	82.26	82.80	-7.2	13,480	-0.05%
2021/08/09	27	82.72	6	86.40	80.90	21	13,602	0.15%
2021/08/06	6.1	87.57	14	88.28	87.30	-8	13,439	-0.06%
2021/08/05	10.3	88.34	15	88.03	88.30	-4.7	13,551	-0.03%
2021/08/04	18.1	88.38	17	88.51	88.20	1.1	13,790	0.01%
2021/08/03	13.3	86.67	38	86.58	87.80	-24.7	13,794	-0.18%
2021/08/02	4	82.43	2	83.45	83.10	2	13,646	0.01%
2021/07/30	17	81.66	6	82.30	80.60	11	13,528	0.08%
2021/07/29	25.1	82.46	7	82.20	83.10	18.1	13,469	0.13%
2021/07/28	9	80.18	5	79.96	82.20	4	13,456	0.03%
2021/07/27	13	87.82	3	86.70	85.10	10	13,395	0.07%
2021/07/26	12	87.53	31	89.07	89.70	-19	13,392	-0.14%
2021/07/23	17	87.25	0	0.00	87.20	17	13,495	0.13%
2021/07/22	19	87.59	28.1	88.03	86.70	-9.1	13,627	-0.07%
2021/07/21	47	88.06	29	87.56	84.70	18	13,517	0.13%
2021/07/20	17.1	90.16	16	91.03	91.70	1.1	13,586	0.01%
2021/07/19	27	87.81	32	86.71	89.60	-5	13,331	-0.04%
2021/07/16	5.1	83.72	5	83.30	83.00	0.1	13,088	0.00%
2021/07/15	21	84.18	14.1	85.11	83.80	6.9	13,148	0.05%
2021/07/14	30	85.16	29	86.04	85.10	1	13,153	0.01%
2021/07/13	23	85.80	27	85.34	85.80	-4	13,029	-0.03%
2021/07/12	32	84.20	40	84.18	84.20	-8	12,905	-0.06%
2021/07/09	0	0.00	13.9	82.40	83.20	-13.9	12,932	-0.11%
2021/07/08	30	82.05	36	81.97	82.10	-6	12,967	-0.05%
2021/07/07	57	81.54	40	80.52	81.60	17	12,863	0.13%
2021/07/06	67	82.35	78	80.22	80.10	-11	12,696	-0.09%
2021/07/05	19	76.54	17	75.51	77.50	2	12,519	0.02%
2021/07/02	27	74.19	25	73.80	74.20	2	12,507	0.02%
2021/07/01	30	74.24	38	74.79	74.20	-8	12,619	-0.06%
2021/06/30	27	74.22	24	74.38	74.60	3	12,526	0.02%
2021/06/29	25	74.18	22	75.40	74.10	3	12,405	0.02%
2021/06/28	21	75.63	28	74.69	75.60	-7	12,425	-0.06%
2021/06/25	28	73.33	51	73.30	73.40	-23	12,329	-0.19%
2021/06/24	59	73.55	48.2	74.69	73.50	10.8	12,357	0.09%
2021/06/23	103.6	75.11	93.2	74.02	74.80	10.3	12,292	0.08%	大買/
2021/06/22	47	73.99	46	72.32	72.40	1	12,022	0.01%
2021/06/21	19	70.61	6.2	70.88	70.40	12.9	11,687	0.11%
2021/06/18	41	70.58	34.1	71.18	70.60	6.9	11,698	0.06%
2021/06/17	17	70.28	6.5	71.16	71.20	10.5	11,722	0.09%
2021/06/16	54.5	69.16	57	68.16	69.30	-2.5	11,791	-0.02%
2021/06/15	11	67.52	18	67.27	67.80	-7	11,687	-0.06%
2021/06/11	12	63.68	11	64.10	63.60	1	11,555	0.01%
2021/06/10	24	64.25	13	64.80	64.00	11	11,777	0.09%
2021/06/09	3	63.93	3	65.13	65.00	0	11,889	0.00%
2021/06/08	26	65.09	14	64.62	64.80	12	11,937	0.10%
2021/06/07	9	64.13	18	63.63	64.10	-9	11,934	-0.08%
2021/06/04	0.1	64.60	2	64.80	64.30	-2	11,845	-0.02%
2021/06/03	41	65.63	34	64.60	65.80	7	11,859	0.06%
2021/06/02	31	64.24	36	64.74	64.30	-5	11,861	-0.04%
2021/06/01	21	63.23	26.1	63.16	64.00	-5.1	11,763	-0.04%
2021/05/28	12	61.48	18	61.46	61.50	-6	11,730	-0.05%
2021/05/27	4	61.25	4	61.23	60.80	0	11,814	0.00%
2021/05/26	8	61.14	2	61.50	62.00	6	11,829	0.05%
2021/05/25	26	61.34	24	59.27	62.10	2	11,766	0.02%
2021/05/24	0	0.00	13	57.72	57.70	-13	11,779	-0.11%
2021/05/21	32	57.67	34	58.03	57.60	-2	11,816	-0.02%
2021/05/20	26	58.70	3	57.93	57.50	23	11,905	0.19%
2021/05/19	6	56.25	4	56.65	56.80	2	11,823	0.02%
2021/05/18	4	55.13	1.1	53.76	55.80	2.9	12,099	0.02%
2021/05/17	2	54.35	0	0.00	52.20	2	12,110	0.02%
2021/05/14	20	57.38	34	55.89	56.80	-14	11,978	-0.12%
2021/05/13	41	55.07	13	56.12	55.20	28	11,918	0.23%
2021/05/12	4.1	55.30	30	53.43	54.50	-25.9	11,847	-0.22%
2021/05/11	4	56.35	7	55.84	55.30	-3	11,750	-0.03%
2021/05/10	20.4	60.12	25	59.92	59.90	-4.6	12,020	-0.04%
2021/05/07	1	61.50	0	0.00	61.40	1	12,225	0.01%
2021/05/06	12	59.02	9.6	59.93	59.00	2.4	12,352	0.02%
2021/05/05	2	59.45	6.1	59.03	58.90	-4.1	12,507	-0.03%
2021/05/04	8	61.03	7	60.66	60.50	1	12,696	0.01%
2021/05/03	41	63.81	46.1	66.15	63.00	-5.1	12,729	-0.04%
2021/04/29	39	69.52	39	67.45	66.40	0	12,823	0.00%
2021/04/28	32	66.10	25.1	64.31	65.70	7	12,537	0.06%
2021/04/27	22	62.30	40	62.91	62.30	-18	12,354	-0.15%
2021/04/26	60.5	62.74	58.1	62.81	62.80	2.4	12,303	0.02%
2021/04/23	16	59.81	24.2	60.78	61.40	-8.2	11,914	-0.07%
2021/04/22	4	58.33	5	56.80	55.90	-1	11,783	-0.01%
2021/04/21	2.1	57.90	1	58.00	57.30	1.1	11,799	0.01%
2021/04/20	29	57.02	42	56.55	57.40	-13	11,736	-0.11%
2021/04/19	14	55.68	10	55.59	55.60	4	11,704	0.03%
2021/04/16	30	55.34	21	56.47	55.20	9	11,708	0.08%
2021/04/15	1	56.20	5	55.66	56.00	-4	11,723	-0.03%
2021/04/14	8	52.96	26	53.00	52.90	-18	11,656	-0.15%
2021/04/13	16	54.22	11	54.60	54.00	5	11,682	0.04%
2021/04/12	21	54.60	22	55.46	54.60	-1	12,037	-0.01%
2021/04/09	25	55.37	22	56.46	55.30	3	12,358	0.02%
2021/04/08	24	57.06	18	56.50	57.00	6	12,227	0.05%
2021/04/07	12	56.55	12	55.44	56.70	0	12,186	0.00%
2021/04/06	12	54.88	11	55.50	54.90	1	12,081	0.01%
2021/04/01	15	54.98	18	55.27	55.00	-3	12,093	-0.02%
2021/03/31	9	55.01	33	54.89	55.10	-24	12,061	-0.20%
2021/03/30	16	54.20	17	54.19	54.20	-1	12,004	-0.01%
2021/03/29	15	54.25	12	54.98	54.20	3	12,152	0.02%
2021/03/26	9	54.42	9	53.73	54.50	0	12,295	0.00%
2021/03/25	11	53.30	11	54.30	53.30	0	12,454	0.00%
2021/03/24	10	54.30	20	53.85	54.30	-10	12,934	-0.08%
2021/03/23	26	53.52	18	55.01	53.40	8	13,027	0.06%
2021/03/22	35	54.66	29	54.88	54.70	6	13,350	0.04%
2021/03/19	42	54.27	26	53.82	54.80	16	13,461	0.12%
2021/03/18	38	53.77	12	53.37	53.90	26	13,316	0.20%
2021/03/17	26	52.60	26	53.50	52.60	0	13,694	0.00%
2021/03/16	17	53.52	19	52.57	53.50	-2	13,719	-0.01%
2021/03/15	15	52.10	42	50.77	52.10	-27	13,566	-0.20%
2021/03/12	26	50.30	12	50.88	50.40	14	13,435	0.10%
2021/03/11	14	50.96	8	50.25	51.10	6	13,364	0.04%
2021/03/10	4	50.00	0	0.00	49.20	4	13,455	0.03%
2021/03/09	3	49.88	3	48.87	49.40	0	13,567	0.00%
2021/03/08	5	49.05	0	0.00	49.20	5	13,596	0.04%
2021/03/05	10	49.04	9	49.99	49.00	1	13,605	0.01%
2021/03/04	7	50.20	19.4	51.08	50.20	-12.4	13,548	-0.09%
2021/03/03	12	50.92	11	51.10	50.90	1	13,466	0.01%
2021/03/02	6	50.80	10	51.74	50.80	-4	13,458	-0.03%
2021/02/26	1	49.95	0	0.00	50.50	1	13,419	0.01%
2021/02/25	3	50.50	0	0.00	51.10	3	13,502	0.02%
2021/02/24	1	49.70	10	50.05	49.70	-9	13,605	-0.07%
2021/02/23	20	51.41	14	52.60	51.40	6	13,783	0.04%
2021/02/22	19	53.09	20	53.20	53.00	-1	13,846	-0.01%
2021/02/19	2	51.55	3	52.73	52.60	-1	13,716	-0.01%
2021/02/18	16	52.54	20	50.39	52.60	-4	13,480	-0.03%
2021/02/05	2	47.98	7	48.14	48.05	-5	12,921	-0.04%
2021/02/04	9	49.40	5	49.24	48.50	4	12,838	0.03%
2021/02/03	6	49.59	7	49.10	49.90	-1	12,713	-0.01%
2021/02/02	2	49.60	5	50.06	49.60	-3	12,568	-0.02%
2021/02/01	16	50.12	6	49.80	50.50	10	12,400	0.08%
2021/01/29	21	49.68	11	48.81	49.10	10	11,970	0.08%
2021/01/28	10	48.22	26	48.21	47.20	-16	11,788	-0.14%
2021/01/27	11	49.95	12	50.18	49.55	-1	11,599	-0.01%
2021/01/26	31	49.25	24	49.25	49.25	7	11,336	0.06%
2021/01/25	13	48.74	23	48.45	48.60	-10	11,053	-0.09%
2021/01/22	2	46.50	36	47.22	48.10	-34	10,747	-0.32%
2021/01/21	3	45.35	26	45.15	45.35	-23	10,434	-0.22%
2021/01/19	2	44.65	0	0.00	44.55	2	10,227	0.02%
2021/01/18	2	44.13	0	0.00	44.80	2	10,163	0.02%
2021/01/15	33	45.28	2	44.78	44.30	31	10,066	0.31%
2021/01/14	8	45.52	3	45.27	45.25	5	9,898	0.05%
2021/01/13	5	46.01	2	46.00	46.05	3	9,753	0.03%
2021/01/12	6	46.53	5	46.29	46.30	1	9,641	0.01%
2021/01/11	2	47.35	0	0.00	47.80	2	9,521	0.02%
2021/01/08	5	47.86	2	47.30	47.45	3	9,504	0.03%
2021/01/07	7	48.24	2	48.30	48.15	5	9,418	0.05%
2021/01/06	4	48.63	2	48.10	47.05	2	9,411	0.02%
2021/01/05	22	49.13	406	49.51	49.00	-384	9,338	-4.11%	大賣/鉅額交易
2021/01/04	5	48.16	170	48.08	48.50	-165	8,979	-1.84%	大賣/鉅額交易
2020/12/31	6	46.00	7	46.04	45.80	-1	8,581	-0.01%
2020/12/30	5	45.84	75	46.15	45.95	-70	8,502	-0.82%
2020/12/29	10	46.01	3	46.50	45.65	7	8,427	0.08%
2020/12/28	1	45.70	5	46.57	46.65	-4	8,355	-0.05%
2020/12/25	4	45.50	4	45.23	45.30	0	8,273	0.00%
2020/12/24	64	46.21	9	46.05	45.45	55	8,225	0.67%
2020/12/23	196	46.32	2	45.90	45.85	194	8,175	2.37%	大買/鉅額交易
2020/12/22	16	47.32	79	47.37	45.50	-63	8,084	-0.78%
2020/12/21	11	47.65	7	47.77	48.20	4	7,859	0.05%
2020/12/18	97	47.94	14	47.59	46.10	83	7,645	1.09%
2020/12/17	90	46.21	3	46.27	46.30	87	7,137	1.22%
2020/12/16	290	45.60	15	46.41	46.90	275	6,983	3.94%	大買/鉅額交易
2020/12/15	6	45.32	30	44.58	43.80	-24	6,570	-0.37%
2020/12/14	0	0.00	4	45.35	46.00	-4	6,367	-0.06%
2020/12/11	11	44.92	12	45.09	45.40	-1	6,225	-0.02%
2020/12/10	1	43.20	5	43.20	43.45	-4	5,707	-0.07%
2020/12/09	2	42.45	3	42.37	42.20	-1	5,573	-0.02%
2020/12/07	2	43.03	11	42.94	42.90	-9	5,773	-0.16%
2020/12/04	6	42.94	0	0.00	43.05	6	5,885	0.10%
2020/12/03	25	43.09	15	43.06	42.75	10	5,731	0.17%
2020/12/02	1	42.80	2	42.45	42.55	-1	5,636	-0.02%
2020/12/01	1	41.55	2	42.18	42.50	-1	5,581	-0.02%
2020/11/30	3	41.68	0	0.00	41.00	3	5,576	0.05%
2020/11/27	3	41.72	3	41.90	41.75	0	5,694	0.00%
2020/11/26	1	42.30	2	42.00	41.95	-1	5,804	-0.02%
2020/11/25	11	41.46	1	41.30	41.90	10	5,880	0.17%
2020/11/24	2	42.40	140	42.11	42.10	-138	6,174	-2.24%	大賣/鉅額交易
2020/11/23	141	42.99	6	42.88	42.80	135	6,054	2.23%	大買/鉅額交易
2020/11/20	21	41.58	83	41.83	41.90	-62	5,885	-1.05%
2020/11/19	4	40.68	12	40.72	40.70	-8	5,592	-0.14%
2020/11/18	2	39.75	3	39.90	39.95	-1	5,521	-0.02%
2020/11/17	1	39.00	0	0.00	38.90	1	5,601	0.02%
2020/11/16	0	0.00	9	39.34	39.35	-9	5,868	-0.15%
2020/11/13	1	39.35	0	0.00	39.35	1	6,110	0.02%
2020/11/12	20	39.75	0	0.00	39.35	20	6,406	0.31%
2020/11/11	1	39.55	0	0.00	39.85	1	6,551	0.02%
2020/11/06	15	39.85	2	39.75	39.30	13	7,464	0.17%
2020/11/05	10	39.60	0	0.00	39.30	10	7,547	0.13%
2020/11/04	1	39.30	1	39.30	39.45	0	7,610	0.00%
2020/11/03	0	0.00	6	39.01	39.00	-6	7,663	-0.08%
2020/11/02	1	38.00	0	0.00	38.60	1	7,743	0.01%
2020/10/28	1	39.35	0	0.00	39.20	1	7,902	0.01%
2020/10/20	1	38.65	0	0.00	38.50	1	8,262	0.01%
2020/10/19	0	0.00	1	39.00	38.85	-1	8,349	-0.01%
2020/10/16	1	39.00	1	39.10	38.60	0	8,510	0.00%
2020/10/15	1	39.35	0	0.00	39.50	1	8,647	0.01%
2020/10/14	4	38.94	4	39.25	39.65	0	8,656	0.00%
2020/10/13	1	36.85	0	0.00	38.10	1	8,795	0.01%
2020/10/06	2	38.95	7	38.77	39.05	-5	9,384	-0.05%
2020/09/28	1	37.95	0	0.00	37.90	1	10,155	0.01%
2020/09/24	1	38.70	2	38.75	38.55	-1	10,511	-0.01%
2020/09/22	0	0.00	1	39.55	40.05	-1	11,084	-0.01%
2020/09/21	2	40.20	0	0.00	40.20	2	11,099	0.02%
2020/09/18	1	40.60	0	0.00	40.70	1	11,199	0.01%
2020/09/17	0	0.00	4	41.14	40.85	-4	11,195	-0.04%
2020/09/16	3	41.37	0	0.00	41.30	3	11,249	0.03%
2020/09/15	6	42.28	2	42.35	41.65	4	11,338	0.04%
2020/09/14	11	41.55	7	41.75	41.70	4	11,693	0.03%
2020/09/11	13	40.81	4.2	40.96	41.10	8.8	12,061	0.07%
2020/09/10	11	42.05	1	41.95	40.80	10	12,189	0.08%
2020/09/09	4	41.31	12	41.21	41.15	-8	12,078	-0.07%
2020/09/07	2	40.25	1	40.75	40.10	1	12,136	0.01%
2020/09/04	0	0.00	11	40.50	40.65	-11	12,307	-0.09%
2020/09/03	16	41.48	4	41.08	41.00	12	12,619	0.10%
2020/09/02	6	41.11	0	0.00	41.15	6	13,279	0.05%
2020/09/01	0	0.00	3	41.40	40.60	-3	13,354	-0.02%
2020/08/31	2	41.33	3	41.40	41.20	-1	13,354	-0.01%
2020/08/28	22	41.70	43	41.63	41.40	-21	13,442	-0.16%
2020/08/27	0	0.00	2	39.83	40.05	-2	13,279	-0.02%
2020/08/25	10	39.23	1	39.35	40.10	9	13,704	0.07%
2020/08/24	0	0.00	21	38.51	38.95	-21	13,789	-0.15%
2020/08/21	3	38.22	0	0.00	38.50	3	14,062	0.02%
2020/08/20	2	39.13	2	36.83	38.50	0	14,188	0.00%
2020/08/19	43	40.19	82.5	40.20	40.10	-39.5	14,272	-0.28%
2020/08/18	8	42.99	8	41.44	41.20	0	14,805	0.00%
2020/08/17	4	43.51	0	0.00	43.50	4	15,335	0.03%
2020/08/14	11	43.55	7	43.38	43.55	4	15,665	0.03%
2020/08/13	3	42.88	37	43.63	44.00	-34	16,035	-0.21%
2020/08/12	0.1	41.30	1	41.00	40.90	-1	15,663	-0.01%
2020/08/11	11.1	40.88	11	41.09	41.30	0.1	15,714	0.00%
2020/08/10	6	41.49	1	40.80	40.60	5	15,931	0.03%
2020/08/07	21	40.35	1	40.25	40.20	20	16,099	0.12%
2020/08/06	1	40.95	0	0.00	41.10	1	16,466	0.01%
2020/08/05	3	41.42	0	0.00	41.40	3	16,852	0.02%
2020/08/04	20	41.69	0.1	41.50	41.50	19.9	17,247	0.12%
2020/08/03	2	40.70	0	0.00	41.20	2	17,674	0.01%
2020/07/31	11	41.04	0	0.00	40.85	11	17,766	0.06%
2020/07/30	7	41.06	7	41.06	41.40	0	17,869	0.00%
2020/07/29	0	0.00	54	40.01	40.90	-54	17,928	-0.30%
2020/07/28	4	40.05	2.2	39.54	39.45	1.8	17,901	0.01%
2020/07/24	54	41.55	41	42.31	41.30	13	17,873	0.07%
2020/07/23	1	41.80	12	42.18	42.00	-11	17,960	-0.06%
2020/07/22	2	42.60	0	0.00	42.80	2	18,107	0.01%
2020/07/21	0	41.40	7	41.58	41.50	-7	17,986	-0.04%
2020/07/20	2	39.65	17	39.71	39.65	-15	17,840	-0.08%
2020/07/17	30	40.13	1	39.65	39.85	29	17,837	0.16%
2020/07/16	34	43.23	7	43.20	43.25	27	17,635	0.15%
2020/07/15	0	0.00	2	42.60	42.50	-2	17,423	-0.01%
2020/07/14	9	43.12	0	0.00	42.50	9	17,379	0.05%
2020/07/13	1	43.50	5	43.74	44.50	-4	17,295	-0.02%
2020/07/10	1	42.50	18	42.54	42.50	-17	17,133	-0.10%
2020/07/09	30	41.50	40	41.56	41.95	-10	16,925	-0.06%
2020/07/08	35	43.47	7	43.41	43.85	28	16,649	0.17%
2020/07/07	4	43.99	0	0.00	43.50	4	16,597	0.02%
2020/07/06	4	44.84	20	44.68	44.00	-16	16,597	-0.10%
2020/07/03	37	43.43	18	43.36	43.00	19	16,418	0.12%
2020/07/02	30.1	43.56	14	42.67	43.95	16.1	16,271	0.10%
2020/07/01	7	41.96	13	41.99	41.95	-6	15,947	-0.04%
2020/06/30	2	40.73	3	40.97	40.60	-1	15,644	-0.01%
2020/06/29	3	40.68	2	40.97	40.65	1	15,658	0.01%
2020/06/24	0	0.00	5	40.80	40.50	-5	15,616	-0.03%
2020/06/23	6	40.68	8	40.99	40.65	-2	15,686	-0.01%
2020/06/22	11	40.55	11	41.03	40.55	0	15,677	0.00%
2020/06/19	6	40.82	17	41.10	40.50	-11	15,803	-0.07%
2020/06/18	53	39.55	53	39.89	40.60	0	15,511	0.00%
2020/06/17	1	38.60	2	38.35	38.40	-1	15,081	-0.01%
2020/06/15	4	38.01	2	38.10	37.70	2	15,009	0.01%
2020/06/12	7	38.06	0	0.00	37.95	7	14,993	0.05%
2020/06/11	5	38.10	1	38.30	38.20	4	14,908	0.03%
2020/06/10	3	37.15	10	37.02	38.05	-7	14,791	-0.05%
2020/06/09	41	38.17	50	38.39	37.35	-9	14,569	-0.06%
2020/06/08	8	40.81	26	40.68	40.55	-18	13,891	-0.13%
2020/06/05	2	40.43	2	40.55	40.80	0	13,694	0.00%
2020/06/04	0	0.00	3	40.87	40.35	-3	13,703	-0.02%
2020/06/03	11	41.41	16	41.68	41.10	-5	13,553	-0.04%
2020/06/02	3	41.37	27	41.44	41.00	-24	13,320	-0.18%
2020/06/01	22	41.27	18	41.23	41.85	4	13,121	0.03%
2020/05/29	11	41.02	4.2	40.95	40.60	6.8	12,818	0.05%
2020/05/28	28	40.86	35	41.34	40.55	-7	12,660	-0.06%
2020/05/27	15	41.80	15	41.96	41.60	0	12,319	0.00%
2020/05/26	39	41.99	24	42.25	41.70	15	12,135	0.12%
2020/05/25	56	41.91	36	42.21	42.30	20	11,780	0.17%
2020/05/22	23	39.80	49.3	40.06	39.80	-26.3	11,043	-0.24%
2020/05/21	17	38.91	10	38.88	38.85	7	10,233	0.07%
2020/05/20	26	37.62	39	38.27	39.05	-13	9,765	-0.13%
2020/05/19	6	36.59	7	36.69	36.30	-1	9,161	-0.01%
2020/05/15	3	36.10	5	35.75	35.80	-2	8,840	-0.02%
2020/05/14	7	37.09	9	36.84	36.50	-2	8,503	-0.02%
2020/05/13	10.3	36.23	9	36.68	37.45	1.3	8,158	0.02%
2020/05/12	20	36.01	10	35.84	35.85	10	7,777	0.13%
2020/05/11	5	33.88	45	34.32	34.90	-40	7,351	-0.54%
2020/05/08	23	33.24	27	33.39	33.00	-4	6,940	-0.06%
2020/05/07	3	31.82	9	31.79	31.95	-6	6,412	-0.09%
2020/05/06	11	31.18	11	31.15	31.25	0	6,293	0.00%
2020/05/05	3	30.85	1	30.90	30.60	2	6,183	0.03%
2020/05/04	2	30.28	1	30.60	30.55	1	6,093	0.02%
2020/04/30	3	30.92	7	30.98	31.00	-4	6,073	-0.07%
2020/04/29	4	30.60	1	30.60	30.75	3	6,055	0.05%
2020/04/28	3	31.03	4	31.05	30.95	-1	6,023	-0.02%
2020/04/27	20	30.22	10	30.36	30.80	10	5,969	0.17%
2020/04/24	1	28.70	1	28.85	28.95	0	5,749	0.00%
2020/04/22	0	0.00	2	27.88	28.10	-2	5,707	-0.04%
2020/04/21	20	28.56	3	28.37	27.80	17	5,660	0.30%
2020/04/20	2	28.85	1	29.00	28.85	1	5,640	0.02%
2020/04/17	2	28.95	26	29.86	28.75	-24	5,625	-0.43%
2020/04/16	0	0.00	22	28.92	29.10	-22	5,528	-0.40%
2020/04/15	5	28.20	20	28.22	28.15	-15	5,394	-0.28%
2020/04/14	0	0.00	3	27.80	27.90	-3	5,394	-0.06%
2020/04/13	14	27.72	0	0.00	27.50	14	5,393	0.26%
2020/04/10	0	0.00	37	27.94	27.80	-37	5,406	-0.68%
2020/04/09	25	27.55	21	27.98	27.60	4	5,419	0.07%
2020/04/08	0	26.85	0	0.00	26.80	0	5,307	0.00%
2020/04/07	2	25.80	4	25.71	25.90	-2	5,205	-0.04%
2020/04/01	2	24.85	0	0.00	24.95	2	5,183	0.04%
2020/03/31	1	24.70	1	24.95	24.70	0	5,167	0.00%
2020/03/30	3	24.98	3	24.97	25.10	0	5,085	0.00%
2020/03/27	26	24.66	3	24.58	24.60	23	4,988	0.46%
2020/03/26	6	23.99	2	24.05	24.05	4	4,862	0.08%
2020/03/25	9	25.10	12	25.16	24.30	-3	4,773	-0.06%
2020/03/24	2	23.33	2	23.75	23.75	0	4,530	0.00%
2020/03/23	1	21.65	20	21.60	21.60	-19	4,424	-0.43%
2020/03/20	31	22.61	0	0.00	22.60	31	4,426	0.70%
2020/03/19	1	21.85	27	21.86	21.00	-26	4,364	-0.60%
2020/03/18	4	22.40	4	22.70	22.40	0	4,298	0.00%
2020/03/17	5	22.24	7	22.06	22.00	-2	4,367	-0.05%
2020/03/16	4	24.40	8	23.21	23.70	-4	4,396	-0.09%
2020/03/13	1	23.55	0	0.00	25.00	1	4,384	0.02%
2020/03/12	1	26.15	0	0.00	26.15	1	4,318	0.02%
2020/03/10	7	28.17	0	0.00	28.40	7	4,285	0.16%
2020/03/09	1	29.30	0	0.00	29.00	1	4,176	0.02%
2020/03/06	1	30.30	0	0.00	30.30	1	4,136	0.02%
2020/03/05	0	0.00	1	30.80	30.60	-1	4,249	-0.02%
2020/03/04	1	30.15	4	30.41	30.30	-3	4,292	-0.07%
2020/03/03	7	30.87	1	30.75	30.55	6	4,397	0.14%
2020/03/02	3	30.88	0	0.00	30.60	3	4,476	0.07%
2020/02/27	7	31.55	14	31.07	30.90	-7	4,561	-0.15%
2020/02/26	1	30.95	0	0.00	31.05	1	4,704	0.02%
2020/02/25	0	0.00	4	30.95	31.10	-4	5,137	-0.08%
2020/02/21	10	31.10	0	0.00	31.20	10	5,163	0.19%
2020/02/20	5	31.10	0	0.00	31.05	5	5,187	0.10%
2020/02/19	0	0.00	1	31.20	31.05	-1	5,182	-0.02%
2020/02/18	0	0.00	6	30.84	30.85	-6	5,200	-0.12%
2020/02/17	2	30.45	0	0.00	30.35	2	5,173	0.04%
2020/02/12	0	0.00	10	29.85	29.80	-10	5,426	-0.18%
2020/01/31	4	29.61	11	29.49	29.75	-7	6,368	-0.11%
2020/01/30	2	29.05	13	29.70	29.00	-11	6,404	-0.17%
2020/01/20	0	0.00	20	31.53	31.50	-20	6,284	-0.32%
2020/01/15	0	0.00	2	31.40	31.20	-2	6,308	-0.03%
2020/01/14	34	31.04	11	31.30	31.40	23	6,372	0.36%
2020/01/13	4	30.73	4	30.75	30.75	0	6,421	0.00%
2020/01/10	1	30.45	0	0.00	30.50	1	6,455	0.02%
2020/01/09	1	30.60	0	0.00	30.60	1	6,472	0.02%
2020/01/08	1	30.65	0	0.00	30.55	1	6,520	0.02%
2020/01/07	2	31.13	0	0.00	31.10	2	6,774	0.03%
2020/01/06	0	0.00	20	31.75	31.65	-20	7,065	-0.28%
2020/01/03	2	31.75	2	31.85	31.70	0	7,075	0.00%
2020/01/02	3	32.15	39	31.80	31.90	-36	7,116	-0.51%
2019/12/31	2	31.20	20	31.15	31.25	-18	7,162	-0.25%
2019/12/27	51	31.38	0	0.00	31.15	51	7,464	0.68%
2019/12/25	0	0.00	1	30.85	30.75	-1	7,466	-0.01%
2019/12/24	1	30.80	0	0.00	30.75	1	7,495	0.01%
2019/12/23	0	0.00	2	30.75	30.75	-2	7,493	-0.03%
2019/12/20	0	0.00	1	31.05	31.05	-1	7,472	-0.01%
2019/12/19	0	0.00	1	31.15	31.20	-1	7,447	-0.01%
2019/12/18	1	31.00	0	0.00	31.10	1	7,423	0.01%
2019/12/17	2	30.90	0	0.00	30.95	2	7,381	0.03%
2019/12/16	51	30.77	30.1	30.85	31.00	20.9	7,349	0.28%
2019/12/13	7	30.31	2	30.20	30.20	5	7,288	0.07%
2019/12/12	6	30.85	4	30.60	30.20	2	7,172	0.03%
2019/12/11	1	30.80	0	0.00	30.80	1	7,033	0.01%
2019/12/10	2	31.40	2	31.45	31.45	0	6,910	0.00%
2019/12/09	2	31.40	0	0.00	31.35	2	6,856	0.03%
2019/12/06	1	31.85	0	0.00	31.75	1	6,905	0.01%
2019/12/05	4	32.10	13	31.89	31.90	-9	6,892	-0.13%
2019/12/04	5	31.68	2	31.70	31.90	3	6,846	0.04%
2019/12/03	14	31.65	1	31.90	31.65	13	6,889	0.19%
2019/12/02	7	31.62	1	31.45	31.30	6	6,883	0.09%
2019/11/29	2	32.70	20	32.50	32.30	-18	6,830	-0.26%
2019/11/28	5	33.05	0	0.00	32.70	5	6,789	0.07%
2019/11/27	0	0.00	42	32.99	33.15	-42	6,741	-0.62%
2019/11/26	3	32.88	2	32.90	32.60	1	6,676	0.01%
2019/11/25	22	32.71	9.4	33.02	32.60	12.7	6,607	0.19%
2019/11/22	69	32.67	34	32.94	32.55	35	6,450	0.54%
2019/11/21	1	31.15	0	0.00	32.05	1	6,166	0.02%
2019/11/20	2	31.85	4	31.56	31.50	-2	6,381	-0.03%
2019/11/19	5	32.02	1	32.30	32.00	4	6,753	0.06%
2019/11/18	4	31.75	0	0.00	32.05	4	6,768	0.06%
2019/11/15	2	31.95	1	32.20	31.85	1	6,786	0.01%
2019/11/13	8	31.94	2	32.35	31.80	6	6,794	0.09%
2019/11/12	2	32.50	0	0.00	32.55	2	6,786	0.03%
2019/11/11	5	32.63	2	32.65	32.55	3	6,729	0.04%
2019/11/08	16	32.72	29	32.88	32.85	-13	6,584	-0.20%
2019/11/07	6	31.75	0	0.00	31.75	6	6,266	0.10%
2019/11/06	2	32.00	1	32.20	32.15	1	6,253	0.02%
2019/11/05	7.1	32.57	27	32.44	32.75	-20	6,175	-0.32%
2019/11/04	10	31.24	9	31.31	32.05	1	5,941	0.02%
2019/11/01	2	29.65	10	29.60	29.70	-8	5,705	-0.14%
2019/10/30	13	30.00	2	30.25	30.00	11	5,678	0.19%
2019/10/29	11	31.08	0	0.00	30.50	11	5,603	0.20%
2019/10/28	7	31.43	1	31.50	31.40	6	5,531	0.11%
2019/10/25	1	31.95	0	0.00	31.55	1	5,527	0.02%
2019/10/24	5	31.75	0	0.00	31.75	5	5,522	0.09%
2019/10/23	6	31.84	0	0.00	31.50	6	5,547	0.11%
2019/10/22	1	32.20	13	32.20	32.00	-12	5,538	-0.22%
2019/10/21	2	31.35	1	31.80	32.05	1	5,473	0.02%
2019/10/17	0	0.00	11	31.16	31.35	-11	5,366	-0.20%
2019/10/16	1	31.10	17	31.12	30.85	-16	5,349	-0.30%
2019/10/15	6	30.90	1	31.50	30.90	5	5,293	0.09%
2019/10/14	14	30.76	11	30.50	31.00	3	5,017	0.06%
2019/10/09	0	0.00	6	30.59	30.70	-6	4,732	-0.13%
2019/10/07	1	30.50	0	0.00	30.90	1	4,709	0.02%
2019/10/04	2	30.00	1	29.75	29.80	1	4,594	0.02%
2019/10/03	26	29.05	28	29.87	30.10	-2	4,570	-0.04%
2019/10/02	0	0.00	1	29.00	29.40	-1	4,302	-0.02%
2019/09/25	0	0.00	2	28.93	28.90	-2	4,321	-0.05%
2019/09/24	1	28.95	8	28.87	29.00	-7	4,368	-0.16%
2019/09/23	5	28.75	0	0.00	28.65	5	4,361	0.11%
2019/09/19	1.1	28.50	0	0.00	28.35	1.1	4,363	0.03%
2019/09/17	1	28.60	0	0.00	28.55	1	4,408	0.02%
2019/09/16	10	28.90	8	28.92	28.90	2	4,514	0.04%
2019/09/12	4	28.50	1	29.00	29.00	3	4,640	0.06%
2019/09/11	2	28.75	0	0.00	28.75	2	4,673	0.04%
2019/09/10	0	0.00	2	28.00	29.00	-2	4,647	-0.04%
2019/09/06	0	0.00	1	29.40	29.40	-1	4,527	-0.02%
2019/09/05	1	29.60	2	29.45	29.20	-1	4,627	-0.02%
2019/09/04	11	29.10	0	0.00	29.35	11	4,608	0.24%
2019/09/03	3	28.82	70	28.66	28.95	-67	4,617	-1.45%
2019/09/02	71	28.20	3	28.25	28.25	68	4,558	1.49%
2019/08/30	12	28.13	0	0.00	27.90	12	4,556	0.26%
2019/08/29	2	28.03	0	0.00	27.90	2	4,525	0.04%
2019/08/28	1	28.05	0	0.00	28.05	1	4,513	0.02%
2019/08/27	9	28.31	24	28.45	28.00	-15	4,599	-0.33%
2019/08/26	3	27.08	10	28.38	28.10	-7	4,548	-0.15%
2019/08/23	40	30.46	0	0.00	30.30	40	4,475	0.89%
2019/08/22	9	31.54	8	31.31	30.80	1	4,316	0.02%
2019/08/21	0	0.00	2	34.00	34.00	-2	3,965	-0.05%
2019/08/16	3	32.85	0	0.00	32.80	3	4,127	0.07%
2019/08/15	1.1	32.48	0	0.00	32.50	1.1	4,190	0.03%
2019/08/14	1	32.70	1	33.00	32.70	0	4,184	0.00%
2019/08/07	1	32.20	0	0.00	31.60	1	4,338	0.02%
2019/08/05	1	32.30	0	0.00	32.25	1	4,458	0.02%
2019/08/01	0	0.00	4	34.10	33.90	-4	4,559	-0.09%
2019/07/31	0	0.00	2	34.30	34.40	-2	4,588	-0.04%
2019/07/30	5	34.15	0	0.00	34.00	5	4,598	0.11%
2019/07/25	0	0.00	10	35.50	34.85	-10	4,719	-0.21%
2019/07/24	0	0.00	2	35.00	35.35	-2	4,741	-0.04%
2019/07/22	1	34.80	0	0.00	34.80	1	4,803	0.02%
2019/07/17	2	35.25	0	0.00	35.05	2	4,961	0.04%
2019/07/16	0	0.00	1	35.25	35.20	-1	5,080	-0.02%
2019/07/11	0	0.00	5	34.90	34.65	-5	5,449	-0.09%
2019/07/09	6	33.65	0	0.00	33.70	6	5,638	0.11%
2019/07/04	0	0.00	6	34.47	34.60	-6	6,265	-0.10%
2019/07/03	0.3	33.80	0	0.00	33.80	0.3	6,642	0.00%
2019/07/01	4	34.05	2	33.98	34.05	2	6,896	0.03%
2019/06/28	1	33.35	0	0.00	33.30	1	6,902	0.01%
2019/06/27	1	33.60	0	0.00	33.60	1	7,033	0.01%
2019/06/26	1	33.10	0	0.00	33.15	1	7,213	0.01%
2019/06/25	5	33.00	5	33.20	33.20	0	7,332	0.00%
2019/06/24	2	33.68	0	0.00	33.75	2	7,343	0.03%
2019/06/21	1	33.90	2	34.05	33.60	-1	7,380	-0.01%
2019/06/20	0	0.00	5	33.55	33.70	-5	7,327	-0.07%
2019/06/19	2	32.48	25	32.50	32.50	-23	7,366	-0.31%
2019/06/18	0	0.00	3	32.20	32.15	-3	7,757	-0.04%
2019/06/17	3	32.22	0	0.00	32.25	3	7,868	0.04%
2019/06/14	0	0.00	1	32.15	32.20	-1	7,933	-0.01%
2019/06/13	64	32.96	41	32.73	32.65	23	7,961	0.29%
2019/06/12	3	32.23	0	0.00	32.30	3	7,865	0.04%
2019/06/10	1	31.40	0	0.00	31.55	1	8,020	0.01%
2019/06/03	1	30.90	0	0.00	31.05	1	8,323	0.01%
2019/05/30	0	0.00	6	32.05	31.95	-6	8,176	-0.07%
2019/05/29	6	31.57	12	32.71	32.70	-6	8,135	-0.07%
2019/05/28	1	31.10	0	0.00	31.10	1	8,068	0.01%
2019/05/27	1	30.95	0	0.00	30.95	1	8,098	0.01%
2019/05/24	0.1	30.70	0	0.00	30.25	0.1	8,087	0.00%
2019/05/22	12	32.15	0	0.00	32.05	12	7,867	0.15%
2019/05/16	2	34.08	0	0.00	34.05	2	7,855	0.03%
2019/05/15	0	0.00	1	33.50	33.50	-1	7,953	-0.01%
2019/05/14	2	31.33	6	32.08	32.60	-4	7,996	-0.05%
2019/05/13	1	33.50	2	33.20	33.00	-1	7,903	-0.01%
2019/05/10	2	35.28	0	0.00	33.95	2	7,912	0.03%
2019/05/09	1	35.10	10	35.70	35.05	-9	7,883	-0.11%
2019/05/08	0	0.00	3	36.15	36.60	-3	7,993	-0.04%
2019/05/06	3	36.85	0.1	37.00	36.70	2.9	8,284	0.03%
2019/04/29	0	0.00	0.4	36.30	36.25	-0.4	8,146	-0.01%
2019/04/24	0	0.00	1	37.80	37.55	-1	8,154	-0.01%
2019/04/23	2	37.65	0	0.00	37.80	2	8,109	0.02%
2019/04/22	36	38.36	0	0.00	37.80	36	8,045	0.45%
2019/04/19	19	38.05	13	38.17	38.35	6	8,029	0.07%
2019/04/18	1	37.35	2	37.93	37.35	-1	7,983	-0.01%
2019/04/17	2	38.03	2	38.18	37.50	0	7,919	0.00%
2019/04/16	12	37.48	0	0.00	37.35	12	7,788	0.15%
2019/04/12	6	35.76	15	35.91	36.30	-9	7,588	-0.12%
2019/04/11	22	36.92	0	0.00	36.20	22	7,488	0.29%
2019/04/10	8	38.08	9	37.61	37.25	-1	7,275	-0.01%
2019/04/09	22	37.08	25	36.99	37.20	-3	6,956	-0.04%
2019/04/08	0.1	35.90	3	35.55	35.95	-2.9	6,570	-0.04%
2019/03/29	2	34.90	0	0.00	34.50	2	6,158	0.03%
2019/03/28	3	33.70	0	0.00	34.60	3	6,093	0.05%
2019/03/27	3	33.70	0	0.00	33.65	3	6,233	0.05%
2019/03/26	20	33.86	0	0.00	33.60	20	6,351	0.31%
2019/03/25	0	0.00	15	33.50	33.75	-15	6,341	-0.24%
2019/03/22	0	0.00	2	34.70	33.80	-2	6,338	-0.03%
2019/03/21	7	35.56	5	35.60	35.10	2	6,491	0.03%
2019/03/20	20	34.13	20	34.45	34.55	0	7,202	0.00%
2019/03/15	2	33.90	0	0.00	34.10	2	7,280	0.03%
2019/03/13	4	34.60	2	35.05	34.05	2	7,331	0.03%
2019/03/12	1	34.55	14	34.20	34.70	-13	7,213	-0.18%
2019/03/11	0	0.00	1	33.00	33.55	-1	7,122	-0.01%
2019/03/08	2	32.13	0	0.00	32.35	2	7,322	0.03%
2019/03/07	1	32.95	0	0.00	32.60	1	7,370	0.01%
2019/03/06	4.1	32.69	0	0.00	32.60	4.1	7,460	0.05%
2019/03/05	2	32.83	0	0.00	32.75	2	7,619	0.03%
2019/02/25	1	33.25	5	33.32	33.15	-4	8,041	-0.05%
2019/02/20	15	33.38	0	0.00	33.10	15	8,506	0.18%
2019/02/15	0	0.00	16	32.54	32.45	-16	8,974	-0.18%
2019/02/14	4	33.16	1	33.60	32.95	3	9,148	0.03%
2019/02/13	0	0.00	1	33.10	33.00	-1	9,185	-0.01%
2019/02/12	0	0.00	3	32.50	32.40	-3	9,372	-0.03%
2019/02/11	0	0.00	1	32.85	32.60	-1	9,569	-0.01%
2019/01/30	6	32.42	2	32.10	32.15	4	9,556	0.04%
2019/01/29	2	32.20	2	32.15	32.45	0	9,548	0.00%
2019/01/23	0	0.00	6	29.43	29.85	-6	9,333	-0.06%
2019/01/21	0	0.00	1	30.05	29.75	-1	9,400	-0.01%
2019/01/18	0	0.00	5	29.00	29.55	-5	9,444	-0.05%
2019/01/17	1	29.50	54	29.22	29.20	-53	9,525	-0.56%
2019/01/16	2	29.70	0	0.00	29.85	2	9,492	0.02%
2019/01/15	24	30.28	0	0.00	30.30	24	9,452	0.25%
2019/01/11	10	29.50	0	0.00	29.55	10	9,515	0.11%
2019/01/10	42	30.72	1	31.20	30.70	41	9,456	0.43%
2019/01/08	1	30.10	11	30.12	29.80	-10	9,483	-0.11%
2019/01/07	0	0.00	3	29.85	29.60	-3	9,469	-0.03%
2019/01/04	4	29.29	0	0.00	29.00	4	9,580	0.04%
2019/01/03	1	30.35	3	30.73	30.30	-2	9,665	-0.02%
2019/01/02	2	30.20	1	30.25	30.25	1	9,698	0.01%
2018/12/28	3	30.28	0	0.00	30.15	3	9,760	0.03%
2018/12/27	0	0.00	2	31.40	30.25	-2	9,932	-0.02%
2018/12/26	3	30.53	1	31.35	30.25	2	9,965	0.02%
2018/12/24	3	30.28	1	30.35	30.30	2	10,397	0.02%
2018/12/22	2	30.00	0	0.00	30.05	2	10,402	0.02%
2018/12/21	0	0.00	9	29.70	30.50	-9	10,443	-0.09%
2018/12/20	6	30.83	5	29.85	29.70	1	10,349	0.01%
2018/12/19	6	32.06	6	32.33	31.85	0	10,170	0.00%
2018/12/18	1	31.85	1	31.80	31.90	0	10,041	0.00%
2018/12/14	0	31.85	0	0.00	31.85	0	10,062	0.00%
2018/12/13	18	34.36	27	35.38	33.50	-9	9,881	-0.09%
2018/12/12	1	32.25	1	32.45	32.60	0	8,813	0.00%
2018/12/11	3	32.03	2	32.43	32.00	1	8,820	0.01%
2018/12/10	1	30.70	0	0.00	30.70	1	8,730	0.01%
2018/12/07	3	31.57	0	0.00	31.80	3	8,751	0.03%
2018/12/06	3	31.65	1	32.10	31.70	2	8,775	0.02%
2018/12/04	0	0.00	1	33.20	33.45	-1	8,873	-0.01%
2018/12/03	26	33.56	5	33.03	33.50	21	8,805	0.24%
2018/11/30	1	31.75	0	0.00	31.70	1	8,545	0.01%
2018/11/29	5	32.00	1	31.95	31.50	4	8,644	0.05%
2018/11/28	0	0.00	8	31.76	31.80	-8	8,697	-0.09%
2018/11/27	13	31.89	8	32.08	32.40	5	8,626	0.06%
2018/11/26	1	30.91	1	31.00	31.45	0	8,659	0.00%
2018/11/23	13	30.00	12	29.85	29.85	1	8,610	0.01%
2018/11/22	0	0.00	2	32.25	31.50	-2	8,498	-0.02%
2018/11/21	1	32.25	17	31.44	32.25	-16	8,561	-0.19%
2018/11/20	13	31.48	3	31.55	31.60	10	8,677	0.12%
2018/11/19	12	32.17	40	32.60	32.00	-28	8,643	-0.32%
2018/11/16	12	31.40	12	31.92	32.00	0	8,521	0.00%
2018/11/15	14	30.40	1.3	30.40	30.40	12.7	8,445	0.15%
2018/11/14	44	29.85	5	29.93	30.40	39	8,442	0.46%
2018/11/13	6	28.53	1	29.25	29.30	5	8,313	0.06%
2018/11/12	1	27.90	10	28.57	28.20	-9	8,185	-0.11%
2018/11/09	16	27.19	18	27.29	28.30	-2	8,118	-0.02%
2018/11/08	0	0.00	1	27.90	27.90	-1	8,008	-0.01%
2018/11/07	5	25.60	0	0.00	25.40	5	7,820	0.06%
2018/11/06	0	0.00	1.1	25.02	24.95	-1.1	7,996	-0.01%
2018/11/02	13	26.40	23	26.55	26.30	-10	8,026	-0.12%
2018/11/01	24	25.08	16	25.08	25.30	8	7,918	0.10%
2018/10/31	0	0.00	2	24.23	24.40	-2	7,903	-0.03%
2018/10/30	0	0.00	5	23.50	23.50	-5	7,954	-0.06%
2018/10/29	0	0.00	5	22.88	22.95	-5	8,015	-0.06%
2018/10/26	0	0.00	12	22.90	22.55	-12	8,112	-0.15%
2018/10/25	7	22.11	0	0.00	22.45	7	8,115	0.09%
2018/10/23	0	0.00	9	24.14	23.85	-9	8,147	-0.11%
2018/10/22	1	24.45	0	0.00	24.40	1	8,349	0.01%
2018/10/19	0.1	24.25	3	23.35	23.90	-2.9	8,859	-0.03%
2018/10/18	7	23.50	0	0.00	23.55	7	8,974	0.08%
2018/10/17	2	23.75	7	24.09	23.70	-5	8,998	-0.06%
2018/10/16	1	24.45	0	0.00	24.50	1	8,949	0.01%
2018/10/15	1	24.80	0	0.00	24.50	1	9,156	0.01%
2018/10/12	0	0.00	1	23.75	24.00	-1	9,258	-0.01%
2018/10/11	6	23.85	0	0.00	23.60	6	9,310	0.06%
2018/10/09	13	26.53	0	0.00	26.20	13	9,330	0.14%
2018/10/08	17	26.48	0	0.00	26.65	17	9,758	0.17%
2018/10/05	13	26.22	26	27.51	26.20	-13	9,945	-0.13%
2018/10/04	2	28.43	2	28.03	28.00	0	10,587	0.00%
2018/10/03	2	28.13	9	28.59	28.20	-7	11,209	-0.06%
2018/10/02	4	30.09	7.6	29.77	28.95	-3.6	11,130	-0.03%
2018/10/01	3	31.57	0	0.00	31.50	3	10,872	0.03%
2018/09/28	1	31.60	0	0.00	31.30	1	10,923	0.01%
2018/09/26	0	0.00	3	32.03	32.05	-3	10,852	-0.03%
2018/09/21	10	31.15	5	31.00	31.05	5	10,816	0.05%
2018/09/20	0	0.00	11	31.45	31.55	-11	10,780	-0.10%
2018/09/19	1	31.95	0	0.00	31.30	1	10,761	0.01%
2018/09/18	2.8	32.08	1	31.90	32.00	1.8	10,667	0.02%
2018/09/17	2	32.10	0	0.00	32.00	2	10,634	0.02%
2018/09/14	2	31.60	1	32.50	32.50	1	10,701	0.01%
2018/09/13	1	31.75	0	0.00	31.65	1	10,654	0.01%
2018/09/12	0	0.00	2	31.05	31.00	-2	10,627	-0.02%
2018/09/11	36	30.96	2	31.35	31.95	34	10,650	0.32%
2018/09/10	0	0.00	29	32.63	32.05	-29	10,611	-0.27%
2018/09/07	1	33.45	0	0.00	33.30	1	10,656	0.01%
2018/09/06	4	34.50	0	0.00	34.50	4	10,654	0.04%
2018/09/05	1	34.75	1	34.60	34.50	0	10,714	0.00%
2018/09/03	1	35.85	12	35.95	35.80	-11	10,587	-0.10%
2018/08/31	2	37.05	3	37.15	36.70	-1	10,639	-0.01%
2018/08/30	0	0.00	1	36.30	36.20	-1	10,625	-0.01%
2018/08/29	1	36.15	1	35.90	35.70	0	10,814	0.00%
2018/08/27	11	35.31	4	35.45	35.15	7	10,920	0.06%
2018/08/24	3	33.75	0	0.00	33.80	3	10,953	0.03%
2018/08/23	1	34.10	10	34.35	34.10	-9	10,966	-0.08%
2018/08/22	14	33.92	0	0.00	33.75	14	10,906	0.13%
2018/08/21	1	34.90	0	0.00	35.40	1	11,046	0.01%
2018/08/20	3	34.88	1	34.95	34.50	2	11,315	0.02%
2018/08/17	0	0.00	1	36.25	36.00	-1	11,326	-0.01%
2018/08/16	1	37.45	0	0.00	36.65	1	11,348	0.01%
2018/08/15	10	38.00	14	37.41	37.90	-4	11,589	-0.03%
2018/08/14	0	0.00	3	36.77	36.85	-3	12,134	-0.02%
2018/08/13	9	35.02	7	35.70	35.50	2	12,287	0.02%
2018/08/10	11	37.67	0	0.00	37.55	11	12,187	0.09%
2018/08/09	3	39.18	4	39.14	38.60	-1	12,281	-0.01%
2018/08/08	10	38.65	10	38.90	38.60	0	12,387	0.00%
2018/08/03	10	37.97	10	38.59	39.00	0	12,550	0.00%
2018/08/02	4	38.31	1	37.65	37.65	3	12,638	0.02%
2018/08/01	13	39.43	0	0.00	39.10	13	12,681	0.10%
2018/07/31	1	39.10	0	0.00	39.25	1	12,843	0.01%
2018/07/30	16	39.48	0	0.00	38.85	16	13,019	0.12%
2018/07/27	31	40.28	0	0.00	40.05	31	12,973	0.24%
2018/07/26	28	40.02	61	40.14	40.70	-33	12,803	-0.26%
2018/07/25	30	38.95	1	38.75	37.90	29	12,359	0.23%
2018/07/24	0	0.00	3	38.30	38.30	-3	12,307	-0.02%
2018/07/20	5	38.55	6	38.97	38.35	-1	12,460	-0.01%
2018/07/18	6	38.00	0	0.00	37.80	6	12,405	0.05%
2018/07/17	0	0.00	1	38.60	38.90	-1	12,362	-0.01%
2018/07/16	15	38.86	13	38.82	38.65	2	12,343	0.02%
2018/07/13	1	37.05	1.1	37.83	37.05	-0.1	11,991	0.00%
2018/07/12	6	37.63	2	37.63	37.55	4	11,975	0.03%
2018/07/11	4	36.56	18	36.55	37.15	-14	11,380	-0.12%
2018/07/10	0	0.00	5	32.96	33.80	-5	10,879	-0.05%
2018/07/09	0	0.00	1	31.60	31.25	-1	10,996	-0.01%
2018/07/06	2	31.26	3	31.20	31.20	-1	11,464	-0.01%
2018/07/05	0	0.00	1	33.00	32.25	-1	11,945	-0.01%
2018/07/04	0	0.00	2	32.75	32.70	-2	12,447	-0.02%
2018/07/03	5	32.31	0	0.00	32.10	5	13,006	0.04%
2018/07/02	1	33.00	0	0.00	33.10	1	13,314	0.01%
2018/06/29	1	33.95	1	34.30	33.90	0	13,399	0.00%
2018/06/27	2.3	32.97	1	34.00	32.90	1.3	13,814	0.01%
2018/06/26	3	33.03	0	0.00	33.30	3	13,867	0.02%
2018/06/25	18	34.46	7	34.40	33.80	11	13,903	0.08%
2018/06/22	1	33.15	15	33.20	33.20	-14	13,990	-0.10%
2018/06/21	2	33.05	1	33.20	33.50	1	14,047	0.01%
2018/06/20	1	32.50	0	0.00	32.60	1	14,114	0.01%
2018/06/19	2	34.00	6	33.90	33.75	-4	14,119	-0.03%
2018/06/15	10	35.75	10	35.75	35.20	0	14,158	0.00%
2018/06/13	1	34.85	15	34.80	34.70	-14	14,041	-0.10%
2018/06/12	18	35.65	6	35.88	35.45	12	14,084	0.09%
2018/06/08	1	35.80	4	35.68	35.85	-3	13,940	-0.02%
2018/06/07	3	35.35	2	35.30	35.20	1	13,820	0.01%
2018/06/06	2	36.15	1	35.95	35.70	1	13,746	0.01%
2018/06/05	0	0.00	3	36.18	35.75	-3	13,586	-0.02%
2018/06/04	2	36.83	4	36.78	36.30	-2	13,518	-0.01%
2018/06/01	5	35.70	18	35.87	36.20	-13	13,373	-0.10%
2018/05/31	6	34.58	5	34.94	34.25	1	13,216	0.01%
2018/05/30	1	34.30	0	0.00	34.40	1	13,214	0.01%
2018/05/29	9	35.21	22	35.69	35.20	-13	13,382	-0.10%
2018/05/28	32	34.88	4	35.09	34.90	28	13,185	0.21%
2018/05/25	17	33.55	20	33.20	33.10	-3	12,886	-0.02%
2018/05/24	4	33.79	10	34.27	34.00	-6	12,837	-0.05%
2018/05/23	17	34.34	3	34.22	34.05	14	12,805	0.11%
2018/05/22	30	33.95	145	33.61	35.20	-115	12,626	-0.91%	大賣/鉅額交易
2018/05/21	23	31.19	0	0.00	32.00	23	12,098	0.19%
2018/05/18	6	31.51	8	30.99	30.60	-2	11,960	-0.02%
2018/05/17	83	31.45	11	30.60	30.85	72	11,992	0.60%
2018/05/16	10	31.96	0	0.00	31.50	10	12,003	0.08%
2018/05/15	0	0.00	10	32.26	31.90	-10	12,099	-0.08%
2018/05/14	1	32.05	10	32.18	31.75	-9	12,428	-0.07%
2018/05/11	46	31.44	43	31.53	31.50	3	12,508	0.02%
2018/05/10	1	32.15	25	31.87	32.20	-24	12,735	-0.19%
2018/05/09	51	31.22	42	31.40	31.40	9	13,108	0.07%
2018/05/08	30	31.33	1	32.00	31.55	29	14,501	0.20%
2018/05/07	29	31.55	55	31.74	31.20	-26	14,808	-0.18%
2018/05/04	35	33.69	0	0.00	33.10	35	14,713	0.24%
2018/05/03	50	33.25	70	33.13	33.10	-20	14,648	-0.14%
2018/05/02	6	33.54	0	0.00	33.00	6	14,712	0.04%
2018/04/30	5	32.50	0	0.00	33.05	5	14,683	0.03%
2018/04/27	60	32.51	60	32.30	32.30	0	14,913	0.00%
2018/04/26	11	32.97	0	0.00	32.00	11	15,227	0.07%
2018/04/24	1	34.50	3	33.63	34.00	-2	15,052	-0.01%
2018/04/20	1	34.70	0	0.00	34.65	1	14,749	0.01%
2018/04/19	5	35.14	1	35.35	35.00	4	14,655	0.03%
2018/04/18	9	35.10	1	35.40	34.70	8	14,658	0.05%
2018/04/17	5	35.73	0	0.00	35.50	5	14,648	0.03%
2018/04/16	7	37.07	25	36.65	37.60	-18	14,689	-0.12%
2018/04/13	6	36.06	4	36.23	36.30	2	14,611	0.01%
2018/04/12	10	36.44	11	36.40	36.20	-1	14,567	-0.01%
2018/04/11	24	37.20	24	37.36	35.30	0	14,156	0.00%
2018/04/10	61	38.61	49	38.95	38.20	12	13,821	0.09%
2018/04/09	27	42.53	118	41.23	40.50	-91	13,502	-0.67%	大賣/
2018/04/03	5	46.17	0	0.00	45.00	5	13,180	0.04%
2018/04/02	20	49.19	22	49.72	48.95	-2	12,886	-0.02%
2018/03/31	28	50.15	28	50.41	49.80	0	12,835	0.00%
2018/03/30	50	50.21	67	49.94	50.00	-17	12,756	-0.13%
2018/03/29	2	49.35	9	49.19	48.25	-7	12,456	-0.06%
2018/03/28	3	49.18	21	49.00	48.90	-18	12,459	-0.14%
2018/03/27	17	49.79	5	49.71	49.85	12	12,570	0.10%
2018/03/26	1	47.85	14	48.38	48.40	-13	12,396	-0.10%
2018/03/23	1	47.15	1	47.15	47.00	0	12,330	0.00%
2018/03/22	1	48.65	5	48.54	48.55	-4	12,284	-0.03%
2018/03/21	24	48.71	12	48.78	48.50	12	12,226	0.10%
2018/03/20	3	46.98	1	46.95	47.60	2	12,144	0.02%
2018/03/19	10	46.95	0	0.00	46.90	10	12,264	0.08%
2018/03/16	0	0.00	2	46.45	47.10	-2	12,420	-0.02%
2018/03/15	2	45.30	0	0.00	45.25	2	12,521	0.02%
2018/03/14	3	45.30	3	45.45	45.15	0	12,655	0.00%
2018/03/13	1	46.10	2	45.85	46.00	-1	12,882	-0.01%
2018/03/12	2	46.13	1	46.80	45.60	1	13,218	0.01%
2018/03/09	4	46.01	24	45.55	45.95	-20	13,279	-0.15%
2018/03/08	34	45.18	11	44.64	44.60	23	13,215	0.17%
2018/03/07	33	44.75	20	44.93	44.15	13	13,213	0.10%
2018/03/06	9	45.02	2	45.40	45.50	7	13,345	0.05%
2018/03/05	0	0.00	8	44.32	44.30	-8	13,349	-0.06%
2018/03/02	21	44.34	10	44.30	44.55	11	13,462	0.08%
2018/03/01	6	46.28	3	46.30	46.10	3	13,309	0.02%
2018/02/27	16	48.04	0	0.00	47.25	16	13,353	0.12%
2018/02/26	9	47.84	3	48.15	47.60	6	13,472	0.04%
2018/02/23	3	48.03	17	48.14	47.80	-14	13,931	-0.10%
2018/02/22	10	48.37	0	0.00	48.10	10	14,128	0.07%
2018/02/21	1	48.90	14	48.96	50.50	-13	14,260	-0.09%
2018/02/12	2	46.30	2	46.63	46.15	0	14,596	0.00%
2018/02/09	4	45.70	8	46.64	46.50	-4	15,312	-0.03%
2018/02/08	26	47.67	13	47.45	47.50	13	16,522	0.08%
2018/02/07	9	49.01	34	48.81	49.00	-25	17,249	-0.14%
2018/02/06	25	45.64	14	46.16	46.50	11	17,155	0.06%
2018/02/05	12	48.11	4	48.28	48.50	8	16,883	0.05%
2018/02/02	40	50.37	64	50.24	49.70	-24	16,783	-0.14%
2018/02/01	80	52.66	87	52.91	51.40	-7	16,594	-0.04%
2018/01/31	133	55.76	133	55.58	53.10	0	16,249	0.00%	大買/大賣/
2018/01/30	49	53.24	59	53.89	53.10	-10	14,707	-0.07%
2018/01/29	13	51.75	19	51.83	51.50	-6	14,188	-0.04%
2018/01/26	1	49.85	22	49.71	49.85	-21	14,070	-0.15%
2018/01/25	7	51.14	5	49.80	49.50	2	14,094	0.01%
2018/01/24	1	50.30	3	50.37	51.20	-2	14,062	-0.01%
2018/01/23	56	52.34	25	51.42	50.30	31	14,143	0.22%
2018/01/22	8	51.10	9	51.81	53.40	-1	13,899	-0.01%
2018/01/19	4	48.30	1	48.55	48.80	3	13,640	0.02%
2018/01/18	2	48.45	0	0.00	47.35	2	13,612	0.01%
2018/01/17	21	48.92	21	48.80	48.30	0	13,689	0.00%
2018/01/16	10	48.25	10	48.16	48.15	0	13,914	0.00%
2018/01/15	22	48.92	11	48.79	48.60	11	13,971	0.08%
2018/01/12	9	50.83	5	50.02	49.95	4	13,983	0.03%
2018/01/11	15	49.67	16	50.00	49.45	-1	13,887	-0.01%
2018/01/10	43	48.65	46	49.09	49.40	-3	13,737	-0.02%
2018/01/09	0	0.00	6	46.59	46.90	-6	13,549	-0.04%
2018/01/08	10	46.80	10	47.75	47.50	0	13,458	0.00%
2018/01/05	33	45.97	32	46.19	46.30	1	13,568	0.01%
2018/01/04	3	46.60	2	45.88	45.80	1	13,668	0.01%
2018/01/03	9	45.31	18	45.85	46.35	-9	13,721	-0.07%
2018/01/02	30	46.01	12	46.49	45.55	18	13,633	0.13%