元太 (8069)-元大-北府券商分點個股進出

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
216.0
漲跌
▲6.0
漲幅
+2.86%
成交量
8,120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-北府券商分點個股進出

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-北府券商分點個股進出
元大-北府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
2024/05/02	0	0.00	2.1	217.48	216.00	-2.1	8,247	-0.03%
2024/04/30	3.2	213.57	0	0.00	210.00	3.2	8,213	0.04%
2024/04/29	6.3	222.84	0	0.00	220.50	6.3	8,180	0.08%
2024/04/26	6	227.25	8.1	227.83	227.50	-2.1	8,103	-0.03%
2024/04/25	2	217.25	3	217.84	216.50	-1	8,015	-0.01%
2024/04/24	1.1	209.21	3.1	211.53	209.00	-2.1	7,906	-0.03%
2024/04/23	1	210.00	0	0.00	208.00	1	7,910	0.01%
2024/04/22	6.2	207.93	0.2	205.16	207.00	5.9	7,885	0.08%
2024/04/19	9.2	218.86	1	221.00	215.00	8.2	7,795	0.10%
2024/04/18	8	225.44	4.1	230.09	225.50	4	7,695	0.05%
2024/04/17	5.4	230.65	0	0.00	229.00	5.4	7,574	0.07%
2024/04/16	1	238.00	1	239.50	237.00	0	7,500	0.00%
2024/04/15	3.1	242.16	2	243.00	241.00	1	7,467	0.01%
2024/04/12	2.2	244.08	1	242.98	245.00	1.2	7,483	0.02%
2024/04/11	1.2	236.85	1.2	238.48	242.00	0	7,431	0.00%
2024/04/10	1	231.54	2.3	236.34	240.00	-1.2	7,391	-0.02%
2024/04/09	2.1	228.54	0	231.50	231.00	2.1	7,358	0.03%
2024/04/08	1.1	234.41	1.4	233.65	232.00	-0.3	7,348	0.00%
2024/04/03	1.1	227.48	2	226.48	227.00	-0.9	7,334	-0.01%
2024/04/02	1.1	231.75	1	227.51	230.00	0.1	7,325	0.00%
2024/04/01	1	231.50	0	232.00	231.50	1	7,508	0.01%
2024/03/29	2	228.57	1.1	231.01	229.00	1	7,556	0.01%
2024/03/28	3	228.01	1.1	228.20	227.00	1.9	7,624	0.03%
2024/03/27	1.2	228.53	1	230.98	228.00	0.2	7,924	0.00%
2024/03/26	3.2	232.95	1.1	236.95	229.50	2.1	7,926	0.03%
2024/03/25	1.2	235.98	0.2	236.72	237.00	1	7,892	0.01%
2024/03/22	2	233.31	0	235.22	236.50	2	7,858	0.03%
2024/03/21	2.1	239.96	1	239.55	236.50	1.1	7,785	0.01%
2024/03/20	10	241.25	0.1	241.20	238.50	10	7,913	0.13%
2024/03/19	0.1	241.50	1	240.01	239.50	-0.9	7,963	-0.01%
2024/03/18	0	242.32	2.1	243.47	244.50	-2.1	7,934	-0.03%
2024/03/15	3	234.84	0.1	236.00	234.00	3	7,914	0.04%
2024/03/14	4	233.24	1.4	232.41	235.50	2.7	7,900	0.03%
2024/03/13	0.2	231.34	0.1	232.12	230.50	0.1	7,846	0.00%
2024/03/12	0.1	236.29	0.2	234.74	236.00	-0.1	7,793	0.00%
2024/03/11	2.1	224.75	2.4	225.13	229.50	-0.3	7,722	0.00%
2024/03/08	5.4	221.36	3.1	219.87	222.50	2.3	7,635	0.03%
2024/03/07	0.2	238.44	1.2	240.08	240.00	-1	7,314	-0.01%
2024/03/06	1	241.03	1.1	241.99	241.00	-0.1	7,264	0.00%
2024/03/05	0.2	241.91	0	0.00	241.00	0.2	7,259	0.00%
2024/03/04	1.3	253.24	1	256.41	246.50	0.3	7,191	0.00%
2024/03/01	0.2	249.56	1.1	247.97	253.00	-0.8	7,109	-0.01%
2024/02/29	2.1	241.14	1.3	234.51	246.00	0.8	6,948	0.01%
2024/02/27	1	232.42	6.3	229.75	230.00	-5.3	6,664	-0.08%
2024/02/26	0.3	222.55	1.2	222.21	223.50	-0.9	6,590	-0.01%
2024/02/23	0.2	231.67	1.2	232.85	231.50	-1	6,505	-0.02%
2024/02/22	1.2	230.27	1	230.46	233.00	0.2	6,498	0.00%
2024/02/21	3.1	229.37	9.1	230.07	232.00	-6	6,489	-0.09%
2024/02/20	2	225.00	1.5	225.49	228.50	0.5	6,446	0.01%
2024/02/19	0	0.00	1.1	222.00	223.00	-1.1	6,536	-0.02%
2024/02/16	9.1	229.27	9.1	227.18	226.00	0	6,577	0.00%
2024/02/15	4.1	225.52	7.3	227.58	229.00	-3.2	6,481	-0.05%
2024/02/05	1.1	213.50	4.1	215.16	217.00	-2.9	6,278	-0.05%
2024/02/02	2.1	215.72	2	213.75	214.00	0.1	6,223	0.00%
2024/02/01	5.1	211.93	5	213.10	213.50	0.1	6,168	0.00%
2024/01/31	3.3	212.09	3	210.50	208.00	0.3	6,050	0.01%
2024/01/30	4	211.38	5.1	212.20	212.00	-1.1	5,985	-0.02%
2024/01/29	5	212.90	5	214.60	216.00	0	5,987	0.00%
2024/01/26	9	212.78	33.6	216.04	217.00	-24.6	5,799	-0.42%
2024/01/25	3.1	198.37	8.2	199.08	200.50	-5.1	5,280	-0.10%
2024/01/24	5	195.80	6	195.42	193.50	-1	5,127	-0.02%
2024/01/23	3.1	192.22	5.1	194.43	195.50	-2	5,071	-0.04%
2024/01/22	13	187.81	15	188.00	187.50	-2	4,994	-0.04%
2024/01/19	12	189.04	9.2	188.49	187.00	2.8	4,987	0.06%
2024/01/18	4	184.00	6	186.17	185.00	-2	4,944	-0.04%
2024/01/17	12.2	184.53	10	181.00	182.50	2.2	4,926	0.04%
2024/01/16	6.7	184.02	5.1	186.10	186.00	1.6	4,946	0.03%
2024/01/15	3	187.17	3	188.17	187.00	0	5,088	0.00%
2024/01/12	3	186.84	6	187.50	187.50	-3	5,205	-0.06%
2024/01/11	3	186.83	3	187.00	187.00	0	5,273	0.00%
2024/01/10	2.1	184.30	1	185.50	187.00	1.1	5,293	0.02%
2024/01/09	2.3	193.60	2	190.50	190.00	0.3	5,268	0.00%
2024/01/08	1.1	196.09	3.3	193.78	192.00	-2.2	5,267	-0.04%
2024/01/05	2	188.75	2	190.00	189.50	0	5,249	0.00%
2024/01/04	1	188.50	1.1	187.55	188.00	0	5,308	0.00%
2024/01/03	1	189.51	1.4	191.71	189.50	-0.4	5,427	-0.01%
2024/01/02	1	194.50	1	194.50	195.00	0	5,495	0.00%
2023/12/29	3	197.17	5	197.80	197.00	-2	5,531	-0.04%
2023/12/28	3.7	200.47	1	201.50	201.50	2.7	5,510	0.05%
2023/12/27	2	201.00	9.5	201.71	203.00	-7.5	5,510	-0.14%
2023/12/26	5	195.10	8	194.88	193.50	-3	5,340	-0.06%
2023/12/25	2.1	200.15	3.6	199.39	197.00	-1.5	5,297	-0.03%
2023/12/22	6	197.33	18.3	194.15	197.00	-12.3	5,205	-0.24%
2023/12/20	1	181.00	0.1	180.50	181.00	0.9	4,888	0.02%
2023/12/19	0	0.00	1	177.50	177.00	-1	4,911	-0.02%
2023/12/18	3	178.50	0	0.00	178.50	3	4,963	0.06%
2023/12/15	6	181.92	3	182.17	180.00	3	5,028	0.06%
2023/12/14	0	0.00	1.1	179.05	181.00	-1.1	4,950	-0.02%
2023/12/13	1	176.00	0	0.00	176.50	1	4,892	0.02%
2023/12/12	1.1	175.50	10	176.00	174.50	-8.9	4,944	-0.18%
2023/12/04	0	182.00	2	182.50	181.00	-2	5,328	-0.04%
2023/12/01	5.1	181.69	3	180.00	180.50	2.1	5,345	0.04%
2023/11/30	4.1	179.26	7	180.21	183.00	-2.9	5,332	-0.05%
2023/11/29	0	0.00	2	177.50	178.50	-2	5,283	-0.04%
2023/11/28	4	174.50	4	175.50	175.50	0	5,343	0.00%
2023/11/27	1	175.50	1	173.50	173.50	0	5,373	0.00%
2023/11/24	1	176.98	1	175.50	175.50	0	5,422	0.00%
2023/11/22	2	176.50	5	177.00	177.50	-3	5,418	-0.06%
2023/11/21	2	177.00	1	176.00	176.00	1	5,460	0.02%
2023/11/20	3	179.50	0	0.00	177.50	3	5,505	0.05%
2023/11/17	4.1	179.74	5	180.00	181.00	-0.9	5,543	-0.02%
2023/11/16	6	178.75	4	179.75	180.50	2	5,583	0.04%
2023/11/15	2	179.25	8	180.13	180.00	-6	5,481	-0.11%
2023/11/13	1	175.00	2.1	175.21	174.50	-1.1	6,164	-0.02%
2023/11/09	0	0.00	4	171.00	172.50	-4	6,645	-0.06%
2023/11/08	3.1	170.02	4	170.13	171.00	-0.9	6,735	-0.01%
2023/11/07	7	168.86	2	168.25	168.50	5	6,755	0.07%
2023/11/06	7	176.14	5	175.80	173.00	2	6,738	0.03%
2023/11/03	1	173.00	1	173.99	173.50	0	6,673	0.00%
2023/11/02	2	171.75	4	172.50	172.00	-2	6,707	-0.03%
2023/11/01	2	168.75	2	169.25	169.00	0	6,822	0.00%
2023/10/31	2	169.75	8	169.00	168.00	-6	6,916	-0.09%
2023/10/30	2	168.75	1	169.50	169.00	1	7,005	0.01%
2023/10/27	2	166.00	2	168.50	169.50	0	7,071	0.00%
2023/10/26	6.1	169.49	0	0.00	167.00	6.1	7,216	0.08%
2023/10/25	1	171.00	3	172.33	173.00	-2	7,299	-0.03%
2023/10/24	5	167.80	4	167.38	170.00	1	7,342	0.01%
2023/10/23	13.1	169.22	8	168.81	168.00	5.1	7,307	0.07%
2023/10/20	8.1	173.62	0	0.00	173.00	8.1	7,205	0.11%
2023/10/19	1	178.99	0	0.00	178.50	1	7,130	0.01%
2023/10/17	2	180.75	2	179.00	178.50	0	7,183	0.00%
2023/10/16	1	182.50	0	0.00	179.00	1	7,225	0.01%
2023/10/13	3.1	183.68	1	184.50	183.50	2.1	7,266	0.03%
2023/10/12	1	184.50	5	185.40	185.00	-4	7,245	-0.06%
2023/10/11	9	181.56	13	180.65	181.00	-4	7,233	-0.06%
2023/10/06	8	184.19	4	184.50	182.00	4	7,202	0.06%
2023/10/05	3	182.00	0	0.00	182.50	3	7,158	0.04%
2023/10/04	0	0.00	1	179.50	178.00	-1	7,171	-0.01%
2023/09/28	1	179.00	1	179.50	179.50	0	7,258	0.00%
2023/09/27	1	177.50	1	179.00	178.50	0	7,294	0.00%
2023/09/26	1	178.50	0	0.00	177.50	1	7,325	0.01%
2023/09/22	0	0.00	2	178.50	179.50	-2	7,489	-0.03%
2023/09/21	3	179.83	3	179.67	178.00	0	7,579	0.00%
2023/09/20	2	181.50	1	183.50	180.00	1	7,664	0.01%
2023/09/19	2.1	181.04	8.4	184.42	181.00	-6.4	7,767	-0.08%
2023/09/18	2	179.25	0	0.00	178.50	2	8,282	0.02%
2023/09/15	9.5	182.05	8	180.94	180.00	1.5	8,323	0.02%
2023/09/14	3.4	181.31	3.1	180.97	182.50	0.3	8,376	0.00%
2023/09/13	10	175.45	9	175.00	174.00	1	8,346	0.01%
2023/09/12	12.2	175.14	9	172.33	172.00	3.2	8,365	0.04%
2023/09/11	8	178.75	9	179.00	178.50	-1	8,287	-0.01%
2023/09/08	11.4	179.26	10.1	180.15	179.50	1.3	8,389	0.02%
2023/09/07	3.1	183.69	1	183.50	183.50	2.1	8,546	0.02%
2023/09/06	2	186.50	0	0.00	186.50	2	8,648	0.02%
2023/09/05	3	185.33	1	185.00	185.00	2	8,865	0.02%
2023/09/04	9.1	184.84	1	184.00	184.00	8.1	8,982	0.09%
2023/09/01	5	188.00	0.1	189.00	188.00	4.9	9,011	0.05%
2023/08/31	0	0.00	6	182.50	182.50	-6	9,077	-0.07%
2023/08/30	4	183.51	1.1	183.53	182.50	3	9,211	0.03%
2023/08/28	1.1	181.50	1.1	181.18	181.50	0	9,482	0.00%
2023/08/25	2	180.75	3	181.00	181.00	-1	9,562	-0.01%
2023/08/24	6.1	185.92	2	187.00	185.00	4.1	9,619	0.04%
2023/08/23	2	180.00	2	179.75	180.00	0	9,749	0.00%
2023/08/22	1	181.98	1	181.50	181.00	0	9,975	0.00%
2023/08/21	6.3	181.12	2.1	181.45	179.50	4.2	9,991	0.04%
2023/08/18	2.1	181.00	1.1	182.00	181.00	1	10,044	0.01%
2023/08/17	10.2	180.89	3.1	182.48	183.50	7.1	9,996	0.07%
2023/08/16	2.2	195.83	2	196.50	191.00	0.2	9,513	0.00%
2023/08/15	1	201.50	1	207.50	202.50	0	9,446	0.00%
2023/08/14	1.1	205.18	1.1	198.27	201.00	0	9,624	0.00%
2023/08/11	1.1	204.57	0.5	203.44	204.50	0.7	9,901	0.01%
2023/08/10	24	209.65	1	209.00	208.50	23	10,024	0.23%
2023/08/09	0	0.00	3	223.67	218.00	-3	9,974	-0.03%
2023/08/08	0.2	226.50	0.2	226.00	225.50	-0.1	10,000	0.00%
2023/08/07	0.1	226.00	0.2	223.00	228.00	-0.1	9,996	0.00%
2023/08/04	0.1	216.50	0	0.00	217.50	0.1	9,939	0.00%
2023/08/02	2	224.75	2	224.00	220.50	0	9,958	0.00%
2023/08/01	1.2	223.07	7	222.50	222.50	-5.8	10,227	-0.06%
2023/07/31	6.3	225.42	8	226.08	225.00	-1.7	10,323	-0.02%
2023/07/28	2.7	219.42	3	221.00	221.50	-0.3	10,400	0.00%
2023/07/27	5	210.20	4	210.63	213.00	1	10,711	0.01%
2023/07/26	3	208.33	1	207.50	208.50	2	11,395	0.02%
2023/07/25	2	208.50	0	0.00	208.00	2	11,620	0.02%
2023/07/24	8.1	208.50	0	0.00	208.50	8.1	11,671	0.07%
2023/07/21	1.2	213.84	1	214.50	215.00	0.2	11,738	0.00%
2023/07/20	3.1	213.08	1	214.00	213.00	2.1	11,800	0.02%
2023/07/19	4	223.75	0	0.00	219.00	4	11,899	0.03%
2023/07/18	4.4	220.82	4	221.13	222.00	0.4	12,083	0.00%
2023/07/17	1	219.00	0.1	219.50	218.50	0.9	12,170	0.01%
2023/07/14	1.2	219.13	0	0.00	220.50	1.2	12,292	0.01%
2023/07/13	3	225.33	3.3	222.70	221.00	-0.3	12,382	0.00%
2023/07/12	0	0.00	1.2	222.91	221.50	-1.2	12,447	-0.01%
2023/07/11	0	0.00	1	219.00	222.00	-1	12,582	-0.01%
2023/07/10	1	211.00	0.2	213.00	212.00	0.8	12,593	0.01%
2023/07/07	2	213.00	3.2	212.50	212.50	-1.2	12,723	-0.01%
2023/07/06	5	219.20	0	218.67	216.50	5	12,802	0.04%
2023/07/05	0	0.00	1	225.50	223.50	-1	13,110	-0.01%
2023/07/04	3	224.33	0.3	224.00	224.50	2.8	13,391	0.02%
2023/07/03	5	224.00	1.1	225.55	224.50	3.9	13,818	0.03%
2023/06/30	3	224.50	3.5	225.17	225.00	-0.5	13,825	0.00%
2023/06/29	1	220.00	0.2	218.67	220.50	0.9	13,824	0.01%
2023/06/28	2.3	211.44	3.2	214.31	215.00	-1	13,779	-0.01%
2023/06/27	1.2	213.74	4.2	211.74	211.50	-3	13,714	-0.02%
2023/06/26	6.2	208.02	4.7	207.69	207.50	1.5	13,656	0.01%
2023/06/21	3.1	223.49	3	222.50	222.00	0.1	13,254	0.00%
2023/06/20	4	224.50	5.3	225.26	227.00	-1.3	13,325	-0.01%
2023/06/19	6.6	228.17	5.3	229.50	227.50	1.3	13,442	0.01%
2023/06/16	4.1	232.85	5.1	231.11	228.50	-1	13,454	-0.01%
2023/06/15	1.1	230.62	1	231.50	231.00	0.1	13,434	0.00%
2023/06/14	5	234.50	7.1	235.08	235.00	-2	13,455	-0.01%
2023/06/13	3	234.33	6.1	236.37	241.00	-3.1	13,480	-0.02%
2023/06/12	7	228.50	5.2	228.40	226.50	1.9	13,457	0.01%
2023/06/09	6.2	226.90	10.2	227.54	227.00	-4	13,641	-0.03%
2023/06/08	0.1	218.47	0.1	216.61	216.00	0.1	13,800	0.00%
2023/06/07	1.1	225.62	1.1	223.55	226.50	0	14,437	0.00%
2023/06/06	3	226.50	6	223.92	224.50	-3	14,667	-0.02%
2023/06/05	3.1	222.11	6.2	222.27	222.50	-3.2	14,787	-0.02%
2023/06/02	3.1	217.24	11.2	217.54	218.00	-8.1	14,948	-0.05%
2023/06/01	0.2	208.50	0	0.00	209.00	0.2	15,102	0.00%
2023/05/31	2	208.75	3.1	207.68	207.00	-1.1	15,223	-0.01%
2023/05/30	5.1	207.38	2	207.75	205.50	3.1	15,284	0.02%
2023/05/29	7.1	206.94	2.1	206.05	205.00	5	15,377	0.03%
2023/05/26	12.1	205.83	30.9	209.16	211.00	-18.8	15,672	-0.12%
2023/05/25	12.2	200.46	8.2	202.61	204.00	4	15,576	0.03%
2023/05/24	1.2	201.75	11.4	202.66	203.50	-10.2	15,794	-0.06%
2023/05/23	3.1	197.53	8	200.62	200.50	-5	15,994	-0.03%
2023/05/22	4	199.13	3	197.50	196.00	1	16,029	0.01%
2023/05/19	6.4	195.71	5	197.90	198.00	1.4	16,148	0.01%
2023/05/18	11.1	199.47	7.2	199.48	198.50	3.9	16,664	0.02%
2023/05/17	3.3	203.12	11.4	204.05	204.00	-8.1	16,424	-0.05%
2023/05/16	3.1	193.34	5	194.70	198.00	-1.9	16,328	-0.01%
2023/05/15	9.1	191.82	6	191.17	191.00	3.1	16,291	0.02%
2023/05/12	3.1	189.13	4.1	188.84	193.00	-1	16,487	-0.01%
2023/05/11	1	188.50	0	0.00	189.00	1	16,727	0.01%
2023/05/10	1	191.50	2	190.00	191.00	-1	16,947	-0.01%
2023/05/09	4.1	191.50	4.5	192.69	192.00	-0.5	17,073	0.00%
2023/05/08	10.3	193.91	4.2	192.89	192.50	6.1	17,251	0.04%
2023/05/05	1	197.00	2.2	198.10	198.00	-1.2	17,369	-0.01%
2023/05/04	5.1	196.79	5.5	197.52	196.50	-0.4	18,012	0.00%
2023/05/03	5.4	200.43	7.5	199.50	197.00	-2.1	18,098	-0.01%
2023/05/02	16.1	191.30	25.3	194.65	197.50	-9.2	17,881	-0.05%
2023/04/28	2	190.50	30.2	190.50	190.50	-28.2	17,603	-0.16%
2023/04/27	7	174.71	6	175.33	173.50	1	17,597	0.01%
2023/04/26	1	171.04	5	173.60	175.50	-4	17,774	-0.02%
2023/04/25	4.2	171.73	1	170.50	170.00	3.2	17,824	0.02%
2023/04/24	3.2	174.75	6	176.08	173.50	-2.8	17,950	-0.02%
2023/04/21	4	171.38	37	171.46	172.00	-33	17,974	-0.18%
2023/04/20	3.5	168.26	1	168.50	167.00	2.5	18,203	0.01%
2023/04/19	1.1	170.64	2	172.00	171.00	-0.9	18,613	0.00%
2023/04/18	3.1	171.48	2	170.00	171.50	1.1	18,811	0.01%
2023/04/17	5	172.50	4	172.50	172.00	1	19,005	0.01%
2023/04/14	4.1	171.89	2.2	173.54	173.50	1.9	19,254	0.01%
2023/04/13	1.6	175.82	12	174.71	173.50	-10.5	19,349	-0.05%
2023/04/12	8.1	175.44	6	175.00	175.00	2.1	19,500	0.01%
2023/04/11	2	178.50	4	178.88	178.50	-2	19,579	-0.01%
2023/04/10	15.3	177.42	25	179.08	178.00	-9.7	19,623	-0.05%
2023/04/07	22.3	170.79	20	170.65	172.00	2.3	19,333	0.01%
2023/04/06	28.5	177.16	12	175.58	171.00	16.5	19,087	0.09%
2023/03/31	1	184.49	1	184.50	184.50	0	18,757	0.00%
2023/03/30	1.1	183.00	2	183.50	184.50	-0.9	18,956	0.00%
2023/03/29	1.1	181.00	0	0.00	179.50	1.1	18,944	0.01%
2023/03/28	12	182.79	11.4	181.99	182.00	0.7	19,128	0.00%
2023/03/27	9.1	184.01	9	185.22	185.00	0.1	19,233	0.00%
2023/03/24	41	184.15	15	183.70	184.00	26	19,458	0.13%
2023/03/23	4	181.25	2	180.00	181.00	2	19,549	0.01%
2023/03/22	8.1	182.32	12	183.58	182.50	-3.9	20,129	-0.02%
2023/03/21	1	178.50	4	178.50	178.50	-3	20,311	-0.01%
2023/03/20	2.1	177.00	0	0.00	177.00	2.1	20,573	0.01%
2023/03/17	0	0.00	8	176.88	175.50	-8	20,951	-0.04%
2023/03/16	5.1	174.09	3	174.00	173.50	2.1	21,229	0.01%
2023/03/15	8	177.31	6	176.33	174.00	2	21,596	0.01%
2023/03/14	16	176.56	13	175.81	174.00	3	21,825	0.01%
2023/03/13	10.6	176.10	11	175.45	176.00	-0.4	21,869	0.00%
2023/03/10	38.3	180.78	5	182.40	180.00	33.3	21,694	0.15%
2023/03/09	19.1	201.50	30	202.37	199.50	-11	21,317	-0.05%
2023/03/08	15.1	199.84	11	200.82	201.00	4.1	21,404	0.02%
2023/03/07	22	207.11	14	208.07	205.00	8	21,612	0.04%
2023/03/06	14.1	201.79	23.3	203.03	207.50	-9.2	21,672	-0.04%
2023/03/03	4	195.75	3	193.83	192.50	1	21,756	0.00%
2023/03/02	7	194.57	6.3	195.22	194.50	0.7	22,171	0.00%
2023/03/01	13.1	192.43	12	192.92	193.00	1.1	22,508	0.00%
2023/02/24	35	197.13	25	196.42	194.50	10	22,873	0.04%
2023/02/23	7.1	201.16	8	202.19	202.00	-1	23,262	0.00%
2023/02/22	22.1	205.15	6	203.92	202.00	16.1	24,058	0.07%
2023/02/21	6	207.50	13.1	209.41	210.00	-7.1	24,129	-0.03%
2023/02/20	10	204.45	12	203.79	203.50	-2	24,377	-0.01%
2023/02/17	13	205.58	9	205.61	206.00	4	25,053	0.02%
2023/02/16	21	204.00	47	203.11	206.00	-26	25,127	-0.10%
2023/02/15	12.1	192.54	11.2	191.50	191.00	0.9	24,963	0.00%
2023/02/14	12	197.17	10	197.30	194.00	2	25,384	0.01%
2023/02/13	7.2	193.99	9	195.67	196.50	-1.8	25,641	-0.01%
2023/02/10	10	196.15	5.4	194.19	193.00	4.6	25,850	0.02%
2023/02/09	9	195.78	16	196.59	196.50	-7	26,118	-0.03%
2023/02/08	18.1	195.91	6.1	194.34	193.00	12	26,283	0.05%
2023/02/07	10.7	190.27	13.1	192.22	193.00	-2.4	26,566	-0.01%
2023/02/06	10.1	192.94	10.2	193.11	191.50	-0.1	26,647	0.00%
2023/02/03	22.4	191.93	8	193.06	190.50	14.4	26,670	0.05%
2023/02/02	21	186.43	56.4	188.75	190.50	-35.4	26,475	-0.13%
2023/02/01	4	176.00	15.7	177.70	179.00	-11.7	26,112	-0.04%
2023/01/31	10	173.75	7	173.14	172.50	3	26,147	0.01%
2023/01/30	24	176.46	9	176.72	173.50	15	26,138	0.06%
2023/01/17	11	176.14	26	176.37	176.00	-15	25,983	-0.06%
2023/01/16	6	174.67	13	176.00	176.50	-7	26,111	-0.03%
2023/01/13	10	173.25	7	172.57	173.00	3	26,318	0.01%
2023/01/12	16.2	174.63	8	174.38	172.00	8.2	26,425	0.03%
2023/01/11	14	174.39	10	173.40	174.00	4	26,403	0.02%
2023/01/10	22.2	175.16	25	175.58	173.50	-2.8	26,451	-0.01%
2023/01/09	11	174.82	8.2	173.74	172.50	2.8	26,265	0.01%
2023/01/06	5.1	169.52	11	169.68	172.00	-5.9	26,179	-0.02%
2023/01/05	12	169.21	8	166.94	165.00	4	26,179	0.02%
2023/01/04	15	171.73	21.3	173.17	170.00	-6.3	26,238	-0.02%
2023/01/03	10	166.85	10	166.90	170.50	0	26,247	0.00%
2022/12/30	14	163.57	12	163.00	161.00	2	26,196	0.01%
2022/12/29	6.1	160.37	9	160.67	164.00	-2.9	26,189	-0.01%
2022/12/28	6	163.75	8	162.88	161.00	-2	26,216	-0.01%
2022/12/27	2	168.25	0	0.00	168.00	2	26,263	0.01%
2022/12/26	4	168.25	5	169.00	166.00	-1	26,416	0.00%
2022/12/23	12	165.96	10	166.15	167.00	2	26,662	0.01%
2022/12/22	23	165.96	25.2	167.61	169.50	-2.2	26,847	-0.01%
2022/12/21	18	165.31	15	164.30	164.00	3	26,905	0.01%
2022/12/20	18	168.06	20	166.65	164.00	-2	26,953	-0.01%
2022/12/19	9	169.28	12	169.75	169.50	-3	27,091	-0.01%
2022/12/16	12.5	171.84	8	170.00	168.00	4.5	27,192	0.02%
2022/12/15	17	177.44	16.7	178.10	177.00	0.4	27,037	0.00%
2022/12/14	39.4	174.49	58	175.11	178.50	-18.7	26,864	-0.07%
2022/12/13	29	168.69	14	167.57	165.00	15	26,294	0.06%
2022/12/12	12	168.71	13	170.96	171.00	-1	26,022	0.00%
2022/12/09	29	170.38	31	170.76	170.00	-2	25,876	-0.01%
2022/12/08	22	171.32	10	169.45	169.50	12	25,677	0.05%
2022/12/07	9	177.33	8.3	173.17	172.00	0.8	25,533	0.00%
2022/12/06	7.1	186.22	7	183.50	181.50	0.1	25,368	0.00%
2022/12/05	12	184.71	18	184.92	186.00	-6	25,288	-0.02%
2022/12/02	15	178.80	18	179.22	181.00	-3	25,249	-0.01%
2022/12/01	24	180.79	11.3	179.20	177.50	12.7	25,343	0.05%
2022/11/30	18	175.78	18.4	176.33	181.00	-0.4	25,232	0.00%
2022/11/29	11	180.09	2	179.75	177.00	9	25,069	0.04%
2022/11/28	7	181.50	12	182.00	184.00	-5	24,844	-0.02%
2022/11/25	20.3	178.87	19	179.05	177.50	1.3	24,664	0.01%
2022/11/24	9.2	175.39	16.2	175.32	178.00	-7	24,408	-0.03%
2022/11/23	8	167.69	10	167.65	169.00	-2	24,076	-0.01%
2022/11/22	33.4	165.28	21	164.69	163.50	12.4	23,799	0.05%
2022/11/21	32.1	163.04	30.2	164.07	164.00	1.9	23,469	0.01%
2022/11/18	42.1	174.78	5.6	173.48	170.00	36.5	22,849	0.16%
2022/11/17	10.3	187.43	11	187.05	188.50	-0.7	22,015	0.00%
2022/11/16	12	179.54	13	181.04	182.50	-1	21,904	0.00%
2022/11/15	23.1	182.50	7	180.50	178.50	16.1	21,782	0.07%
2022/11/14	14	193.21	11	194.45	193.50	3	21,755	0.01%
2022/11/11	10.3	189.80	3	190.00	189.50	7.3	22,085	0.03%
2022/11/10	16.6	189.31	15	190.30	185.00	1.6	21,815	0.01%
2022/11/09	38.2	199.04	16	197.41	195.00	22.2	21,644	0.10%
2022/11/08	11	209.27	9	205.39	203.00	2	21,457	0.01%
2022/11/07	8	209.69	4	211.00	208.00	4	21,297	0.02%
2022/11/04	10	213.20	9.1	211.91	217.00	1	20,999	0.00%
2022/11/03	15	204.97	16.5	206.98	212.50	-1.5	20,765	-0.01%
2022/11/02	12	199.67	8	200.00	200.50	4	20,781	0.02%
2022/11/01	9	204.78	5	201.10	202.00	4	20,920	0.02%
2022/10/31	9	206.44	8	206.25	205.50	1	20,907	0.00%
2022/10/28	7	200.93	10.2	203.05	207.00	-3.2	20,928	-0.02%
2022/10/27	14	189.46	13.1	191.13	196.00	1	20,654	0.00%
2022/10/26	8	183.31	8	183.63	186.00	0	20,510	0.00%
2022/10/25	2	181.25	2	183.25	182.50	0	20,514	0.00%
2022/10/24	7	184.57	7	186.36	185.00	0	20,460	0.00%
2022/10/21	13.5	192.71	17	191.21	183.50	-3.6	20,432	-0.02%
2022/10/20	12	197.13	11	196.23	200.50	1	20,179	0.00%
2022/10/19	12	205.25	7	203.36	201.00	5	20,098	0.02%
2022/10/18	12	207.17	12	207.33	205.00	0	20,078	0.00%
2022/10/17	3.1	199.08	2	202.00	205.00	1.1	20,107	0.01%
2022/10/14	12	209.75	12	209.25	206.50	0	19,989	0.00%
2022/10/13	4	203.23	7	205.64	200.00	-3	19,795	-0.02%
2022/10/12	5	200.20	2.1	205.29	207.00	2.9	19,691	0.01%
2022/10/11	9.2	206.82	3	203.83	201.00	6.2	19,656	0.03%
2022/10/07	8	218.19	10	220.25	221.00	-2	19,904	-0.01%
2022/10/06	10	215.75	8	214.50	218.00	2	20,385	0.01%
2022/10/05	8	220.44	10	220.75	219.00	-2	20,750	-0.01%
2022/10/04	10	213.70	9	214.83	218.50	1	21,066	0.00%
2022/10/03	5	206.82	5	208.00	209.00	0	21,333	0.00%
2022/09/30	3	208.17	10	208.70	212.00	-7	21,793	-0.03%
2022/09/29	11	207.41	8	207.56	206.50	3	22,711	0.01%
2022/09/28	5	209.70	1	208.00	205.50	4	23,035	0.02%
2022/09/27	1	215.00	0	0.00	219.00	1	23,768	0.00%
2022/09/26	4	219.63	8.2	219.36	215.50	-4.2	24,268	-0.02%
2022/09/23	1.1	233.62	0	0.00	227.00	1.1	24,475	0.00%
2022/09/22	4	236.50	3	234.00	238.50	1	24,749	0.00%
2022/09/21	1	231.50	1	235.50	234.50	0	24,902	0.00%
2022/09/20	3.1	235.53	3	235.00	235.50	0.1	25,011	0.00%
2022/09/19	1	231.50	0	0.00	234.00	1	25,194	0.00%
2022/09/16	3	236.00	2.1	235.43	234.50	0.9	25,504	0.00%
2022/09/15	7.1	244.09	4	240.63	240.00	3.1	26,060	0.01%
2022/09/13	2	245.50	7.1	246.54	248.50	-5.1	26,249	-0.02%
2022/09/12	5.2	241.45	8	241.81	237.50	-2.8	26,185	-0.01%
2022/09/08	1	234.53	2	238.25	240.50	-1	26,324	0.00%
2022/09/07	0.2	228.50	0	226.50	228.50	0.2	26,382	0.00%
2022/09/06	21.2	237.17	17	237.38	232.50	4.2	26,387	0.02%
2022/09/05	1	245.00	1.4	242.86	243.00	-0.4	26,468	0.00%
2022/09/02	2	241.50	3	239.17	242.00	-1	26,588	0.00%
2022/09/01	12	237.50	11.2	236.26	233.50	0.8	26,784	0.00%
2022/08/31	16	242.81	15	240.93	239.50	1	26,958	0.00%
2022/08/30	4.2	244.79	7	244.71	247.00	-2.8	26,980	-0.01%
2022/08/29	3	236.50	2	239.50	240.50	1	27,013	0.00%
2022/08/26	12	243.67	10	240.00	240.00	2	27,221	0.01%
2022/08/25	25	246.46	28	245.52	244.00	-3	27,195	-0.01%
2022/08/24	6	242.42	3	243.33	241.00	3	27,382	0.01%
2022/08/23	23	239.70	20.5	239.88	243.50	2.5	27,788	0.01%
2022/08/22	12	243.87	17	243.44	243.50	-5	28,218	-0.02%
2022/08/19	36.2	247.33	37	249.85	241.50	-0.8	28,532	0.00%
2022/08/18	5	228.80	11.4	229.08	238.00	-6.4	28,229	-0.02%
2022/08/17	2	216.25	1.1	218.86	216.50	1	28,012	0.00%
2022/08/16	8	217.44	5.2	217.50	217.00	2.8	28,013	0.01%
2022/08/15	12	206.50	20.3	208.38	211.50	-8.3	28,004	-0.03%
2022/08/12	2.1	195.19	4	196.25	198.00	-1.9	28,163	-0.01%
2022/08/11	8	201.13	2	200.75	197.00	6	28,840	0.02%
2022/08/10	5	196.80	6	196.67	196.50	-1	29,292	0.00%
2022/08/09	22	195.48	18	197.86	201.00	4	29,733	0.01%
2022/08/08	3.2	198.84	5.1	200.61	205.00	-1.9	29,733	-0.01%
2022/08/05	0	0.00	1	194.50	195.00	-1	29,821	0.00%
2022/08/04	3	184.00	5	184.40	188.00	-2	29,883	-0.01%
2022/08/03	1	180.50	0	0.00	181.00	1	30,183	0.00%
2022/08/02	4	184.75	9.1	184.89	186.00	-5.1	30,199	-0.02%
2022/08/01	4	191.38	0	0.00	189.50	4	30,270	0.01%
2022/07/29	4	193.13	4	194.13	195.50	0	30,443	0.00%
2022/07/28	4	191.88	7	192.86	191.00	-3	30,465	-0.01%
2022/07/27	5	185.70	1	185.00	187.00	4	30,360	0.01%
2022/07/26	2.1	189.00	2	187.50	186.50	0.1	30,392	0.00%
2022/07/25	0	0.00	1	188.38	185.50	-1	30,679	0.00%
2022/07/22	4.3	190.05	7	190.71	188.00	-2.7	30,740	-0.01%
2022/07/21	1	185.50	3.1	185.00	186.00	-2.1	30,751	-0.01%
2022/07/20	1	185.00	3	181.83	180.50	-2	30,838	-0.01%
2022/07/19	3	177.17	4	175.75	174.50	-1	30,855	0.00%
2022/07/18	3	176.67	8	177.69	176.00	-5	30,902	-0.02%
2022/07/15	8	174.88	8	175.44	176.50	0	30,939	0.00%
2022/07/14	6.1	170.84	6	171.42	175.50	0.1	30,749	0.00%
2022/07/13	7	172.29	12	169.83	166.00	-5	30,353	-0.02%
2022/07/12	27	166.39	27	164.00	168.50	0	29,951	0.00%
2022/07/11	9	169.50	8	167.94	166.50	1	29,701	0.00%
2022/07/08	16.7	169.75	18	170.53	170.50	-1.3	29,604	0.00%
2022/07/07	29.1	159.85	31	159.79	168.00	-1.9	29,163	-0.01%
2022/07/06	18	161.83	21	160.50	160.50	-3	28,192	-0.01%
2022/07/05	34.1	163.45	32	162.84	162.00	2.1	27,920	0.01%
2022/07/04	18	168.11	17	167.76	170.00	1	27,225	0.00%
2022/07/01	23.2	174.21	24.6	172.41	170.00	-1.4	26,936	-0.01%
2022/06/30	9.7	191.50	5.1	195.34	188.50	4.6	26,824	0.02%
2022/06/29	4.1	205.99	7	206.07	209.00	-2.9	26,768	-0.01%
2022/06/28	0	0.00	1	206.50	205.00	-1	27,221	0.00%
2022/06/27	5	203.10	3	203.83	204.00	2	27,511	0.01%
2022/06/24	15.1	197.01	13	196.69	196.00	2.1	27,640	0.01%
2022/06/23	11	195.41	11	196.09	197.00	0	27,833	0.00%
2022/06/22	3.1	189.04	5	188.40	188.50	-1.9	28,270	-0.01%
2022/06/21	2	194.75	3	192.00	199.00	-1	28,926	0.00%
2022/06/20	5	199.40	5	196.00	192.50	0	29,007	0.00%
2022/06/17	5.1	196.31	2.2	198.86	204.50	2.9	29,177	0.01%
2022/06/16	1	204.00	2.1	208.29	201.00	-1.1	28,823	0.00%
2022/06/15	3.1	203.99	2	205.75	203.50	1.1	29,010	0.00%
2022/06/14	10	202.00	10	202.60	211.00	0	29,119	0.00%
2022/06/13	9.1	212.61	4	212.00	208.50	5.1	28,965	0.02%
2022/06/10	4	216.50	3	213.50	219.00	1	28,896	0.00%
2022/06/09	2.1	208.68	3	210.67	212.00	-0.9	28,690	0.00%
2022/06/08	2	201.25	6	204.67	206.50	-4	28,613	-0.01%
2022/06/07	7	198.79	4	200.13	200.50	3	28,659	0.01%
2022/06/06	5.1	204.61	3.2	203.25	202.50	1.9	28,801	0.01%
2022/06/02	5	210.90	6.2	210.05	209.00	-1.2	28,755	0.00%
2022/06/01	7	210.29	13.1	209.62	209.50	-6.1	28,898	-0.02%
2022/05/31	14.1	206.21	10	205.50	203.00	4.1	28,582	0.01%
2022/05/30	11	210.31	6.1	210.41	207.00	4.9	28,155	0.02%
2022/05/27	4	206.13	9.2	207.90	212.50	-5.2	27,660	-0.02%
2022/05/26	7	200.00	17	198.48	198.00	-10	27,239	-0.04%
2022/05/25	8	192.68	7	193.71	195.00	1	28,257	0.00%
2022/05/24	4	194.88	5	192.50	191.00	-1	28,262	0.00%
2022/05/23	8	197.38	7.5	195.99	194.50	0.5	28,328	0.00%
2022/05/20	14	200.43	16.1	199.66	200.50	-2.1	28,185	-0.01%
2022/05/19	21.4	191.64	29.1	193.43	200.50	-7.7	27,834	-0.03%
2022/05/18	16	188.26	18	188.78	193.50	-2	27,147	-0.01%
2022/05/17	14.1	181.55	18.1	181.66	186.50	-4	26,881	-0.01%
2022/05/16	3	176.49	18.6	176.20	178.50	-15.5	26,522	-0.06%
2022/05/13	10	165.65	8.5	166.26	169.00	1.5	26,300	0.01%
2022/05/12	10.9	168.01	4	168.63	165.50	6.9	26,146	0.03%
2022/05/11	16	176.63	18.4	177.00	173.00	-2.4	26,127	-0.01%
2022/05/10	6	170.41	6	170.08	173.00	0	26,129	0.00%
2022/05/09	3	170.33	4	170.13	170.00	-1	26,308	0.00%
2022/05/06	6	165.93	4.3	167.24	172.50	1.7	26,350	0.01%
2022/05/05	1	171.00	5.5	172.18	173.50	-4.5	26,415	-0.02%
2022/05/04	4.2	167.40	5.5	169.45	167.00	-1.3	26,359	0.00%
2022/05/03	4	172.13	1	169.50	171.50	3	26,392	0.01%
2022/04/29	8	176.50	8	178.00	174.00	0	26,523	0.00%
2022/04/28	5.6	172.25	4	170.75	169.50	1.6	26,444	0.01%
2022/04/27	2.2	169.27	3	168.83	175.00	-0.8	26,567	0.00%
2022/04/26	4.6	173.54	4	174.88	175.00	0.6	26,696	0.00%
2022/04/25	8	171.37	3	170.83	169.50	5	26,938	0.02%
2022/04/22	6	181.84	4	180.38	180.50	2	26,942	0.01%
2022/04/21	6	183.59	11.8	185.75	185.00	-5.8	27,071	-0.02%
2022/04/20	15	182.67	14	182.79	179.00	1	27,297	0.00%
2022/04/19	21.3	176.36	28.2	177.41	177.00	-6.9	27,306	-0.03%
2022/04/18	6	171.67	7	172.57	169.50	-1	27,393	0.00%
2022/04/15	8.2	173.55	5	172.20	170.50	3.2	27,735	0.01%
2022/04/14	13	175.55	16	178.41	179.50	-3	28,304	-0.01%
2022/04/13	6.1	171.07	4	173.00	173.00	2.1	28,427	0.01%
2022/04/12	0.3	168.20	3	168.95	169.50	-2.7	28,619	-0.01%
2022/04/11	9.3	167.56	1	166.50	168.00	8.3	28,722	0.03%
2022/04/08	10.2	172.97	10	173.40	174.50	0.2	28,998	0.00%
2022/04/07	7.1	170.48	4.4	172.92	168.00	2.7	28,841	0.01%
2022/04/06	5.1	175.81	1	176.50	176.50	4.1	28,591	0.01%
2022/04/01	6.1	179.48	6	179.58	180.50	0.1	28,306	0.00%
2022/03/31	18	186.05	28.3	186.39	185.00	-10.2	28,140	-0.04%
2022/03/30	6.4	178.73	14	179.61	179.50	-7.6	28,215	-0.03%
2022/03/29	15	176.90	9	176.45	179.50	6	27,933	0.02%
2022/03/28	10	176.30	12	178.00	181.50	-2	27,650	-0.01%
2022/03/25	38.2	177.27	37.1	176.94	177.00	1.1	27,280	0.00%
2022/03/24	19	163.87	54.5	164.48	172.50	-35.5	26,557	-0.13%
2022/03/23	18	155.08	27.1	155.41	157.00	-9.1	25,865	-0.04%
2022/03/22	8.8	149.75	21.3	150.91	153.00	-12.5	26,108	-0.05%
2022/03/21	6	144.92	4	145.38	144.50	2	25,879	0.01%
2022/03/18	3	143.33	9	144.50	145.50	-6	26,077	-0.02%
2022/03/17	3	140.00	5.1	138.76	140.00	-2.1	25,941	-0.01%
2022/03/16	5	129.90	7	130.36	130.00	-2	25,870	-0.01%
2022/03/15	8.5	130.35	0.8	130.50	126.50	7.7	26,235	0.03%
2022/03/14	1	134.00	6	133.67	136.00	-5	26,500	-0.02%
2022/03/11	4	131.38	5	130.80	132.00	-1	26,591	0.00%
2022/03/10	10.6	134.61	9	133.39	131.00	1.6	26,570	0.01%
2022/03/09	10	132.40	6	133.00	134.50	4	26,616	0.02%
2022/03/08	7.1	134.29	6.5	131.88	130.00	0.6	26,447	0.00%
2022/03/07	9.6	138.36	4.1	139.11	138.00	5.5	26,398	0.02%
2022/03/04	7	146.86	3	148.17	147.00	4	26,573	0.02%
2022/03/03	8	147.06	2	150.00	146.50	6	26,961	0.02%
2022/03/02	5.5	147.09	1	151.50	146.50	4.5	27,141	0.02%
2022/03/01	51.1	149.99	68	148.40	150.00	-16.9	27,201	-0.06%
2022/02/25	23.3	151.48	16.2	151.78	147.50	7.1	27,962	0.03%
2022/02/24	46.3	151.20	16	151.53	147.00	30.3	26,920	0.11%
2022/02/23	6.1	151.76	32	149.56	152.50	-25.9	27,583	-0.09%
2022/02/22	4.2	146.43	7	146.14	146.00	-2.8	28,880	-0.01%
2022/02/21	0	0.00	5	148.40	149.00	-5	28,897	-0.02%
2022/02/18	6	146.42	4.5	146.11	146.00	1.5	28,964	0.01%
2022/02/17	108	145.98	14	145.50	146.00	94	28,875	0.33%	大買/
2022/02/16	9.4	141.44	8	141.38	140.50	1.4	28,656	0.00%
2022/02/15	16	140.28	106	139.48	138.00	-90	28,612	-0.31%	大賣/
2022/02/14	110.3	142.94	2	142.50	141.50	108.3	28,361	0.38%	大買/鉅額交易
2022/02/11	22	149.05	114	149.61	148.50	-92	28,145	-0.33%	大賣/
2022/02/10	32	155.92	7	154.57	152.00	25	28,105	0.09%
2022/02/09	6	157.33	10	157.85	156.50	-4	27,722	-0.01%
2022/02/08	6	154.42	2	157.47	154.00	4	27,684	0.01%
2022/02/07	2	153.00	12.1	154.39	157.50	-10.1	27,610	-0.04%
2022/01/26	15	147.17	9	146.56	146.50	6	27,338	0.02%
2022/01/25	10	150.95	7	151.14	147.50	3	27,662	0.01%
2022/01/24	6.2	149.09	7	150.57	154.50	-0.8	27,855	0.00%
2022/01/21	14	154.00	11.1	153.73	153.00	3	27,721	0.01%
2022/01/20	7	156.50	3.4	155.78	155.50	3.6	27,787	0.01%
2022/01/19	8.1	158.00	9.1	158.17	160.00	-1	27,546	0.00%
2022/01/18	10	157.50	26.2	156.79	157.50	-16.2	27,586	-0.06%
2022/01/17	8	150.00	60	150.91	153.00	-52	27,342	-0.19%
2022/01/14	22.3	145.09	16	145.38	149.50	6.3	27,570	0.02%
2022/01/13	21.2	139.79	37.1	141.23	145.50	-15.9	27,268	-0.06%
2022/01/12	21	143.88	16.3	144.06	146.00	4.7	26,742	0.02%
2022/01/11	15	149.80	7	149.64	148.00	8	26,472	0.03%
2022/01/10	8.1	148.21	5	147.50	147.00	3.1	26,245	0.01%
2022/01/07	44.2	152.22	24	151.92	150.00	20.1	25,915	0.08%
2022/01/06	9	155.00	22	155.61	158.50	-13	25,141	-0.05%
2022/01/05	21.2	154.11	14	155.79	152.00	7.2	24,830	0.03%
2022/01/04	21.5	156.42	16	155.88	156.50	5.5	24,805	0.02%
2022/01/03	24	156.48	25.3	156.79	155.00	-1.3	24,513	-0.01%
2021/12/30	3.3	150.20	10	149.85	151.00	-6.7	23,918	-0.03%
2021/12/29	6.1	146.91	2	147.00	146.00	4.1	23,910	0.02%
2021/12/28	3.2	150.00	5	147.90	148.50	-1.8	24,017	-0.01%
2021/12/27	15	148.43	20	147.23	146.50	-5	23,982	-0.02%
2021/12/24	30	149.23	33.1	149.33	148.00	-3.1	23,720	-0.01%
2021/12/23	5	141.00	9	142.22	142.50	-4	22,952	-0.02%
2021/12/22	3.5	138.00	5	137.60	138.00	-1.5	23,031	-0.01%
2021/12/21	6	136.67	3	135.83	136.50	3	23,073	0.01%
2021/12/20	26	139.00	13	138.62	134.00	13	23,026	0.06%
2021/12/17	14	141.07	2	141.00	143.00	12	23,008	0.05%
2021/12/16	28	141.52	35.1	142.50	143.00	-7.1	22,816	-0.03%
2021/12/15	7	134.57	2	134.00	135.00	5	22,129	0.02%
2021/12/14	6	132.50	6	133.83	135.00	0	21,914	0.00%
2021/12/13	42	136.76	37.3	136.35	135.00	4.7	21,607	0.02%
2021/12/10	15	132.93	18	134.53	136.00	-3	21,243	-0.01%
2021/12/09	18	132.86	25.2	135.10	131.50	-7.2	20,944	-0.03%
2021/12/08	8	131.75	5.1	131.50	133.00	2.9	20,495	0.01%
2021/12/07	12	126.17	10	127.15	129.00	2	20,086	0.01%
2021/12/06	3	120.67	3	122.00	123.00	0	19,850	0.00%
2021/12/03	11	125.14	18.1	124.06	127.00	-7.1	19,809	-0.04%
2021/12/02	13	120.96	11	122.00	118.00	2	19,497	0.01%
2021/12/01	23.1	119.93	14	120.89	122.00	9.1	19,303	0.05%
2021/11/30	8	125.44	14.1	124.76	125.50	-6.1	19,069	-0.03%
2021/11/29	5.3	121.45	6	121.75	123.00	-0.8	18,690	0.00%
2021/11/26	13	117.19	10	118.80	116.50	3	18,253	0.02%
2021/11/25	3	123.17	13	120.31	124.00	-10	18,128	-0.06%
2021/11/24	29	121.84	32	123.56	121.50	-3	18,025	-0.02%
2021/11/23	11	119.05	13.5	120.26	122.00	-2.5	17,380	-0.01%
2021/11/22	61.1	119.21	56.1	119.07	121.00	5	17,102	0.03%
2021/11/19	18	113.36	67.2	115.50	117.00	-49.2	16,077	-0.31%
2021/11/18	1	104.50	38.1	105.87	106.50	-37.1	14,565	-0.25%
2021/11/17	13	95.47	6	94.50	97.00	7	14,477	0.05%
2021/11/16	6	92.17	4	91.50	93.00	2	14,555	0.01%
2021/11/15	2	92.95	3	93.57	92.90	-1	14,594	-0.01%
2021/11/12	10	94.15	10.5	94.63	94.00	-0.5	14,618	0.00%
2021/11/11	4.3	91.99	1	92.80	91.30	3.3	14,472	0.02%
2021/11/10	1.2	90.88	3	90.37	90.40	-1.8	14,615	-0.01%
2021/11/09	2	93.30	5.1	91.47	90.40	-3.1	14,599	-0.02%
2021/11/08	5.1	90.23	1	89.00	88.30	4.1	14,387	0.03%
2021/11/05	8	88.61	33	89.46	93.40	-25	14,490	-0.17%
2021/11/04	14	91.94	3	91.75	90.60	11	14,242	0.08%
2021/11/03	5	93.16	3	94.10	93.70	2	14,336	0.01%
2021/11/02	30	96.82	34	97.47	93.10	-4	14,258	-0.03%
2021/11/01	15	95.37	27.8	96.21	95.60	-12.8	13,772	-0.09%
2021/10/29	2.1	91.22	5	91.72	91.90	-2.9	13,483	-0.02%
2021/10/28	32	90.97	35.1	91.47	90.90	-3.1	13,464	-0.02%
2021/10/27	11.1	88.35	58	87.83	88.20	-47	13,179	-0.36%
2021/10/26	3.4	88.82	24	88.92	88.30	-20.6	13,181	-0.16%
2021/10/25	55.3	85.58	4	86.95	87.10	51.3	12,835	0.40%
2021/10/22	10.6	84.60	39	85.27	86.60	-28.4	12,899	-0.22%
2021/10/21	3	81.31	1	81.60	81.10	2	12,593	0.02%
2021/10/20	10	81.65	9	82.46	81.10	1	12,804	0.01%
2021/10/19	9.3	81.20	12	81.85	82.00	-2.7	12,849	-0.02%
2021/10/18	4	79.85	3	80.37	80.50	1	12,887	0.01%
2021/10/15	2	77.20	13	78.84	79.00	-11	13,101	-0.08%
2021/10/14	7	75.27	5.5	75.41	74.50	1.5	13,458	0.01%
2021/10/13	15	78.45	12	77.78	77.30	3	13,687	0.02%
2021/10/12	7.5	78.54	21	78.51	78.90	-13.5	13,570	-0.10%
2021/10/08	0	0.00	9	73.98	74.00	-9	13,284	-0.07%
2021/10/06	2	71.45	2	71.65	70.70	0	13,536	0.00%
2021/10/05	15	67.37	21	67.67	70.60	-6	13,501	-0.04%
2021/10/04	7	70.51	1	69.90	69.00	6	13,401	0.04%
2021/10/01	4	72.58	2	74.10	72.50	2	13,377	0.01%
2021/09/30	3	73.67	0	0.00	73.80	3	13,553	0.02%
2021/09/29	59	73.33	2	74.05	73.10	57	13,839	0.41%
2021/09/28	25	79.81	57	80.92	78.70	-32	13,692	-0.23%
2021/09/27	4	82.25	6.3	82.24	82.40	-2.3	13,539	-0.02%
2021/09/24	11	81.73	42	81.60	82.50	-31	13,495	-0.23%
2021/09/23	1	78.10	1	76.70	78.80	0	13,274	0.00%
2021/09/22	3	75.60	1	76.50	75.70	2	13,293	0.02%
2021/09/17	3	76.07	0	0.00	75.70	3	13,406	0.02%
2021/09/16	0	0.00	1	76.70	76.50	-1	13,475	-0.01%
2021/09/15	6.1	76.52	1	76.50	76.20	5.1	13,604	0.04%
2021/09/14	1.1	78.56	0.1	78.00	78.10	1	13,889	0.01%
2021/09/13	8.1	78.29	5	79.34	77.50	3.1	14,245	0.02%
2021/09/10	0.1	79.10	12	78.92	78.90	-12	14,266	-0.08%
2021/09/09	3.2	77.34	5	77.18	77.30	-1.8	14,264	-0.01%
2021/09/08	2	76.65	3.5	76.49	76.30	-1.5	14,439	-0.01%
2021/09/07	3	74.53	1	73.60	75.20	2	14,533	0.01%
2021/09/06	2	76.65	2	76.00	75.20	0	14,779	0.00%
2021/09/03	2	75.80	0	0.00	75.80	2	14,783	0.01%
2021/09/02	11	77.33	1	79.10	75.80	10	14,745	0.07%
2021/09/01	5	78.50	1	78.20	78.50	4	14,701	0.03%
2021/08/31	16	78.29	1	78.70	78.30	15	14,683	0.10%
2021/08/30	9.2	80.28	4.1	81.10	80.50	5.1	14,568	0.03%
2021/08/27	20	82.20	18.2	82.41	82.40	1.8	14,439	0.01%
2021/08/26	34	78.28	30.1	79.03	80.30	3.9	14,087	0.03%
2021/08/25	0	0.00	22.1	77.05	77.00	-22.1	14,095	-0.16%
2021/08/24	15	76.08	4	75.38	76.00	11	14,144	0.08%
2021/08/23	9	77.48	5	77.60	77.50	4	14,026	0.03%
2021/08/20	19	76.36	28	77.08	77.20	-9	13,897	-0.06%
2021/08/19	34	75.09	17	76.27	73.00	17	13,602	0.12%
2021/08/18	6	75.08	27	75.81	77.10	-21	13,620	-0.15%
2021/08/17	16	73.46	8	74.31	71.70	8	13,630	0.06%
2021/08/16	9	73.20	24	73.75	76.20	-15	13,559	-0.11%
2021/08/13	17	76.94	21	76.81	76.00	-4	13,425	-0.03%
2021/08/12	5.3	77.17	9	77.88	78.80	-3.7	13,651	-0.03%
2021/08/11	17.1	78.26	26.4	78.02	77.20	-9.4	13,660	-0.07%
2021/08/10	15.2	81.12	14	81.55	82.80	1.2	13,480	0.01%
2021/08/09	38.3	84.03	16.5	81.25	80.90	21.8	13,602	0.16%
2021/08/06	13	87.36	1	88.00	87.30	12	13,439	0.09%
2021/08/05	26	88.08	1	88.60	88.30	25	13,551	0.18%
2021/08/04	28.5	88.44	30	88.72	88.20	-1.5	13,790	-0.01%
2021/08/03	38.5	86.59	58	87.43	87.80	-19.5	13,794	-0.14%
2021/08/02	11	82.73	6	83.37	83.10	5	13,646	0.04%
2021/07/30	16	81.82	8	81.85	80.60	8	13,528	0.06%
2021/07/29	21	82.05	23	82.31	83.10	-2	13,469	-0.01%
2021/07/28	39	81.09	25	82.34	82.20	14	13,456	0.10%
2021/07/27	37.2	86.92	43	87.51	85.10	-5.8	13,395	-0.04%
2021/07/26	26	88.67	30.4	90.00	89.70	-4.4	13,392	-0.03%
2021/07/23	24.4	86.50	1.1	86.66	87.20	23.3	13,495	0.17%
2021/07/22	36.1	87.01	20	87.71	86.70	16.1	13,627	0.12%
2021/07/21	61	89.07	48	87.92	84.70	13	13,517	0.10%
2021/07/20	46	90.23	41.2	91.77	91.70	4.8	13,586	0.04%
2021/07/19	18	85.13	43	87.32	89.60	-25	13,331	-0.19%
2021/07/16	6	83.22	1	83.50	83.00	5	13,088	0.04%
2021/07/15	30	84.42	13.2	84.99	83.80	16.8	13,148	0.13%
2021/07/14	7	85.23	8	85.60	85.10	-1	13,153	-0.01%
2021/07/13	14	85.83	22	86.24	85.80	-8	13,029	-0.06%
2021/07/12	22	84.12	8.3	84.76	84.20	13.7	12,905	0.11%
2021/07/09	15.1	82.87	18	83.12	83.20	-2.9	12,932	-0.02%
2021/07/08	24	80.98	28.1	81.44	82.10	-4.1	12,967	-0.03%
2021/07/07	5	80.51	3.1	81.07	81.60	1.9	12,863	0.01%
2021/07/06	22	81.44	20	81.61	80.10	2	12,696	0.02%
2021/07/05	5	75.24	23.2	75.96	77.50	-18.2	12,519	-0.15%
2021/07/02	3	74.03	4	74.18	74.20	-1	12,507	-0.01%
2021/07/01	6	74.37	10	75.04	74.20	-4	12,619	-0.03%
2021/06/30	11	73.15	7	73.74	74.60	4	12,526	0.03%
2021/06/29	15	74.24	13	74.55	74.10	2	12,405	0.02%
2021/06/28	0	0.00	7	75.74	75.60	-7	12,425	-0.06%
2021/06/25	17	72.81	14	73.49	73.40	3	12,329	0.02%
2021/06/24	18.2	73.03	4	73.55	73.50	14.2	12,357	0.11%
2021/06/23	11	75.18	15	75.06	74.80	-4	12,292	-0.03%
2021/06/22	13	74.25	44	73.60	72.40	-31	12,022	-0.26%
2021/06/21	5	70.06	3	70.47	70.40	2	11,687	0.02%
2021/06/18	12	70.89	16	70.83	70.60	-4	11,698	-0.03%
2021/06/17	25	71.29	10.1	71.10	71.20	14.9	11,722	0.13%
2021/06/16	34.1	69.50	38	69.61	69.30	-3.9	11,791	-0.03%
2021/06/15	4	68.00	20	67.34	67.80	-16	11,687	-0.14%
2021/06/11	15	63.85	5	64.52	63.60	10	11,555	0.09%
2021/06/10	5	64.58	8.2	64.24	64.00	-3.2	11,777	-0.03%
2021/06/09	6	65.60	0	0.00	65.00	6	11,889	0.05%
2021/06/08	7.2	65.34	11	66.06	64.80	-3.8	11,937	-0.03%
2021/06/07	1	62.60	2	64.45	64.10	-1	11,934	-0.01%
2021/06/04	4	64.55	5	65.28	64.30	-1	11,845	-0.01%
2021/06/03	4	65.83	8.1	65.55	65.80	-4.1	11,859	-0.03%
2021/06/02	9	64.42	6	65.28	64.30	3	11,861	0.03%
2021/06/01	8	63.10	14	63.74	64.00	-6	11,763	-0.05%
2021/05/28	0	0.00	2	61.55	61.50	-2	11,730	-0.02%
2021/05/27	15	61.25	1	60.80	60.80	14	11,814	0.12%
2021/05/26	5	61.06	14.3	61.47	62.00	-9.3	11,829	-0.08%
2021/05/25	16	59.34	17	59.19	62.10	-1	11,766	-0.01%
2021/05/24	7	57.39	4	57.43	57.70	3	11,779	0.03%
2021/05/21	1.2	57.76	1	58.00	57.60	0.2	11,816	0.00%
2021/05/20	7.1	58.10	14	58.31	57.50	-6.9	11,905	-0.06%
2021/05/19	9	56.44	7	56.13	56.80	2	11,823	0.02%
2021/05/18	4	54.65	44	55.33	55.80	-40	12,099	-0.33%
2021/05/17	32.1	53.45	14	53.65	52.20	18.1	12,110	0.15%
2021/05/14	15	56.51	16	57.27	56.80	-1	11,978	-0.01%
2021/05/13	4	55.50	2	55.90	55.20	2	11,918	0.02%
2021/05/12	14.2	55.32	4	55.15	54.50	10.2	11,847	0.09%
2021/05/11	61.2	55.29	300	55.30	55.30	-238.8	11,750	-2.03%	大賣/鉅額交易
2021/05/10	7	60.09	1	60.30	59.90	6	12,020	0.05%
2021/05/07	7	60.79	1	60.40	61.40	6	12,225	0.05%
2021/05/06	15.1	59.81	1	61.30	59.00	14.1	12,352	0.11%
2021/05/05	4	61.00	0	0.00	58.90	4	12,507	0.03%
2021/05/04	17	61.28	5.3	60.47	60.50	11.7	12,696	0.09%
2021/05/03	22.4	64.80	12	65.41	63.00	10.4	12,729	0.08%
2021/04/29	6.1	68.48	12	68.32	66.40	-6	12,823	-0.05%
2021/04/28	8	65.55	12	65.73	65.70	-4	12,537	-0.03%
2021/04/27	0	0.00	1	63.40	62.30	-1	12,354	-0.01%
2021/04/26	8	62.63	9	63.00	62.80	-1	12,303	-0.01%
2021/04/23	2	59.45	16	60.96	61.40	-14	11,914	-0.12%
2021/04/22	1	58.40	1	57.90	55.90	0	11,783	0.00%
2021/04/21	3	58.27	3.1	58.41	57.30	-0.1	11,799	0.00%
2021/04/20	0.1	57.20	4.2	56.98	57.40	-4.1	11,736	-0.03%
2021/04/19	1	55.50	82	55.60	55.60	-81	11,704	-0.69%
2021/04/16	4	55.48	0	0.00	55.20	4	11,708	0.03%
2021/04/15	0	0.00	1	56.00	56.00	-1	11,723	-0.01%
2021/04/14	4.1	53.04	2	53.10	52.90	2.1	11,656	0.02%
2021/04/13	0	55.00	0	0.00	54.00	0	11,682	0.00%
2021/04/12	4	54.83	3	54.60	54.60	1	12,037	0.01%
2021/04/09	4	55.30	1	56.10	55.30	3	12,358	0.02%
2021/04/08	2	57.00	1	56.50	57.00	1	12,227	0.01%
2021/04/07	2	56.90	2	56.55	56.70	0	12,186	0.00%
2021/04/01	12	55.32	10	54.80	55.00	2	12,093	0.02%
2021/03/31	2	54.65	0	0.00	55.10	2	12,061	0.02%
2021/03/30	1	54.60	2	54.25	54.20	-1	12,004	-0.01%
2021/03/29	0.1	54.50	0	0.00	54.20	0.1	12,152	0.00%
2021/03/26	4	54.00	5	54.10	54.50	-1	12,295	-0.01%
2021/03/25	2	53.20	0	0.00	53.30	2	12,454	0.02%
2021/03/24	1	53.60	0	0.00	54.30	1	12,934	0.01%
2021/03/23	3	53.97	9	54.03	53.40	-6	13,027	-0.05%
2021/03/22	2	54.60	2	54.85	54.70	0	13,350	0.00%
2021/03/19	1	53.50	0	0.00	54.80	1	13,461	0.01%
2021/03/18	3.1	53.74	3	53.73	53.90	0.1	13,316	0.00%
2021/03/17	2	53.25	0	0.00	52.60	2	13,694	0.01%
2021/03/16	11	52.87	3	53.27	53.50	8	13,719	0.06%
2021/03/15	0	0.00	6.6	51.54	52.10	-6.6	13,566	-0.05%
2021/03/12	79	50.08	1	49.85	50.40	78	13,435	0.58%
2021/03/11	20	49.75	1	50.90	51.10	19	13,364	0.14%
2021/03/10	1	49.20	0	0.00	49.20	1	13,455	0.01%
2021/03/09	10	49.80	4	49.60	49.40	6	13,567	0.04%
2021/03/08	20	49.73	0	0.00	49.20	20	13,596	0.15%
2021/03/05	0	0.00	2	50.00	49.00	-2	13,605	-0.01%
2021/03/02	0	0.00	2	51.70	50.80	-2	13,458	-0.01%
2021/02/26	34	50.03	0	0.00	50.50	34	13,419	0.25%
2021/02/25	0	0.00	1	50.80	51.10	-1	13,502	-0.01%
2021/02/24	27	50.16	0	0.00	49.70	27	13,605	0.20%
2021/02/23	2	51.45	1	52.20	51.40	1	13,783	0.01%
2021/02/22	0	0.00	1	54.00	53.00	-1	13,846	-0.01%
2021/02/19	20	52.40	0.1	52.60	52.60	19.9	13,716	0.14%
2021/02/18	7	52.34	10.2	51.67	52.60	-3.2	13,480	-0.02%
2021/02/17	2	50.00	7	49.20	49.35	-5	13,096	-0.04%
2021/02/05	3	48.00	1	48.10	48.05	2	12,921	0.02%
2021/02/04	5	48.60	2	48.40	48.50	3	12,838	0.02%
2021/02/03	0	0.00	4	49.21	49.90	-4	12,713	-0.03%
2021/02/02	6	49.98	7.2	49.72	49.60	-1.2	12,568	-0.01%
2021/02/01	7	50.41	22	50.25	50.50	-15	12,400	-0.12%
2021/01/29	12	49.41	34	49.48	49.10	-22	11,970	-0.18%
2021/01/28	5	47.62	1.1	47.29	47.20	3.9	11,788	0.03%
2021/01/27	1	49.85	5	49.76	49.55	-4	11,599	-0.03%
2021/01/26	3	49.58	11	49.39	49.25	-8	11,336	-0.07%
2021/01/25	8	48.08	11	48.66	48.60	-3	11,053	-0.03%
2021/01/22	11	46.66	18	47.26	48.10	-7	10,747	-0.07%
2021/01/21	4	44.84	14	45.27	45.35	-10	10,434	-0.10%
2021/01/20	2	44.05	3	43.58	43.35	-1	10,307	-0.01%
2021/01/19	2	44.60	1	44.55	44.55	1	10,227	0.01%
2021/01/18	1	44.35	1	44.80	44.80	0	10,163	0.00%
2021/01/15	9.1	44.73	0	0.00	44.30	9.1	10,066	0.09%
2021/01/14	1	45.25	1	46.30	45.25	0	9,898	0.00%
2021/01/13	2	46.13	0	0.00	46.05	2	9,753	0.02%
2021/01/12	2	46.30	2	47.55	46.30	0	9,641	0.00%
2021/01/11	4	47.48	0	0.00	47.80	4	9,521	0.04%
2021/01/08	2	47.65	15	47.44	47.45	-13	9,504	-0.14%
2021/01/07	7	48.20	2	48.38	48.15	5	9,418	0.05%
2021/01/05	36	48.80	10	49.14	49.00	26	9,338	0.28%
2021/01/04	2	48.05	12	47.84	48.50	-10	8,979	-0.11%
2020/12/30	2	46.18	0	0.00	45.95	2	8,502	0.02%
2020/12/29	1	45.60	5	45.69	45.65	-4	8,427	-0.05%
2020/12/28	4	46.85	2	45.98	46.65	2	8,355	0.02%
2020/12/25	0	0.00	0.2	45.18	45.30	-0.2	8,273	0.00%
2020/12/24	0	0.00	5	45.57	45.45	-5	8,225	-0.06%
2020/12/23	1	45.85	2	46.90	45.85	-1	8,175	-0.01%
2020/12/22	5	46.60	2	48.30	45.50	3	8,084	0.04%
2020/12/21	3.2	46.83	17	47.18	48.20	-13.8	7,859	-0.18%
2020/12/18	36	47.62	26	48.32	46.10	10	7,645	0.13%
2020/12/17	2	46.28	15	46.53	46.30	-13	7,137	-0.18%
2020/12/16	66	46.40	83	46.78	46.90	-17	6,983	-0.24%
2020/12/15	22	44.91	1	46.05	43.80	21	6,570	0.32%
2020/12/14	45	45.48	84	45.35	46.00	-39	6,367	-0.61%
2020/12/11	139	45.45	82	45.40	45.40	57	6,225	0.92%	大買/
2020/12/10	1	42.40	8	43.41	43.45	-7	5,707	-0.12%
2020/12/09	3	42.35	1	41.95	42.20	2	5,573	0.04%
2020/12/08	0	0.00	5	42.95	42.85	-5	5,507	-0.09%
2020/12/07	20	43.30	5	42.96	42.90	15	5,773	0.26%
2020/12/04	6	43.18	6	43.23	43.05	0	5,885	0.00%
2020/12/03	3	43.00	1	43.30	42.75	2	5,731	0.03%
2020/12/02	5	42.45	1	42.45	42.55	4	5,636	0.07%
2020/12/01	0	0.00	1	42.20	42.50	-1	5,581	-0.02%
2020/11/30	1	41.80	0	0.00	41.00	1	5,576	0.02%
2020/11/27	1	41.70	0	0.00	41.75	1	5,694	0.02%
2020/11/26	1	42.00	3	42.05	41.95	-2	5,804	-0.03%
2020/11/25	0	0.00	2	41.65	41.90	-2	5,880	-0.03%
2020/11/24	2	42.20	4	42.36	42.10	-2	6,174	-0.03%
2020/11/23	6	42.99	5	42.89	42.80	1	6,054	0.02%
2020/11/20	4	41.59	8	41.86	41.90	-4	5,885	-0.07%
2020/11/19	3	40.35	0	0.00	40.70	3	5,592	0.05%
2020/11/17	1	39.20	0	0.00	38.90	1	5,601	0.02%
2020/11/16	1	39.20	0	0.00	39.35	1	5,868	0.02%
2020/11/13	1	39.40	0	0.00	39.35	1	6,110	0.02%
2020/11/12	3	39.85	0	0.00	39.35	3	6,406	0.05%
2020/11/11	2	39.75	0	0.00	39.85	2	6,551	0.03%
2020/11/10	20	39.55	0	0.00	39.40	20	6,801	0.29%
2020/11/09	0	0.00	2	39.80	39.80	-2	7,407	-0.03%
2020/11/06	2	40.05	11	39.79	39.30	-9	7,464	-0.12%
2020/11/05	2	39.80	2	39.70	39.30	0	7,547	0.00%
2020/11/03	0	0.00	1	39.00	39.00	-1	7,663	-0.01%
2020/11/02	3	38.00	1	38.55	38.60	2	7,743	0.03%
2020/10/30	1	38.30	1	38.35	38.25	0	7,765	0.00%
2020/10/29	1	38.70	0	0.00	39.05	1	7,884	0.01%
2020/10/28	1	39.45	0	0.00	39.20	1	7,902	0.01%
2020/10/27	3	39.18	2	39.25	39.15	1	7,906	0.01%
2020/10/23	0	0.00	3	38.90	38.85	-3	7,975	-0.04%
2020/10/22	0	0.00	2	38.55	39.10	-2	8,123	-0.02%
2020/10/20	2	38.50	0	0.00	38.50	2	8,262	0.02%
2020/10/19	22	38.87	2	38.60	38.85	20	8,349	0.24%
2020/10/16	1	38.85	0	0.00	38.60	1	8,510	0.01%
2020/10/14	0	0.00	15	38.97	39.65	-15	8,656	-0.17%
2020/10/13	7	36.76	5	37.95	38.10	2	8,795	0.02%
2020/10/12	0	0.00	1	37.60	37.50	-1	8,885	-0.01%
2020/10/08	3	38.37	4	38.45	38.35	-1	8,979	-0.01%
2020/10/07	1	38.75	1	38.85	38.70	0	9,186	0.00%
2020/10/06	0	0.00	3	38.98	39.05	-3	9,384	-0.03%
2020/09/30	6	37.94	0	0.00	38.10	6	9,882	0.06%
2020/09/29	17.1	37.89	0	0.00	37.75	17.1	9,976	0.17%
2020/09/28	1	38.00	0	0.00	37.90	1	10,155	0.01%
2020/09/25	2	38.03	0	0.00	37.60	2	10,413	0.02%
2020/09/24	1	39.00	3	39.02	38.55	-2	10,511	-0.02%
2020/09/23	12	39.66	0	0.00	39.55	12	10,802	0.11%
2020/09/22	2	40.05	3	39.88	40.05	-1	11,084	-0.01%
2020/09/21	1	40.20	7	40.45	40.20	-6	11,099	-0.05%
2020/09/18	1	40.65	0	0.00	40.70	1	11,199	0.01%
2020/09/17	2	41.15	1	41.10	40.85	1	11,195	0.01%
2020/09/16	0	0.00	4	41.59	41.30	-4	11,249	-0.04%
2020/09/15	8	41.91	6	42.21	41.65	2	11,338	0.02%
2020/09/14	8	41.64	4	41.93	41.70	4	11,693	0.03%
2020/09/11	2	40.80	0	0.00	41.10	2	12,061	0.02%
2020/09/10	4	41.44	2	42.55	40.80	2	12,189	0.02%
2020/09/09	3	41.02	3	41.03	41.15	0	12,078	0.00%
2020/09/03	2	41.15	1	41.25	41.00	1	12,619	0.01%
2020/09/02	11	41.29	22	41.18	41.15	-11	13,279	-0.08%
2020/09/01	12	40.59	1	41.05	40.60	11	13,354	0.08%
2020/08/31	10	41.50	22	41.63	41.20	-12	13,354	-0.09%
2020/08/28	17	41.58	32	41.81	41.40	-15	13,442	-0.11%
2020/08/27	5	39.95	1	40.20	40.05	4	13,279	0.03%
2020/08/26	1	39.70	53	40.00	39.80	-52	13,449	-0.39%
2020/08/25	1	39.15	0	0.00	40.10	1	13,704	0.01%
2020/08/24	1	38.25	0	0.00	38.95	1	13,789	0.01%
2020/08/21	6	38.48	2	38.23	38.50	4	14,062	0.03%
2020/08/20	23	38.70	13	38.47	38.50	10	14,188	0.07%
2020/08/19	5	40.15	0	0.00	40.10	5	14,272	0.04%
2020/08/18	20	41.47	6	42.39	41.20	14	14,805	0.09%
2020/08/14	8	43.48	12	44.17	43.55	-4	15,665	-0.03%
2020/08/13	4	43.63	39	42.82	44.00	-35	16,035	-0.22%
2020/08/12	2	41.40	1	40.90	40.90	1	15,663	0.01%
2020/08/11	14	40.79	4	41.00	41.30	10	15,714	0.06%
2020/08/10	12	41.33	24	41.90	40.60	-12	15,931	-0.08%
2020/08/07	17	40.54	5	40.25	40.20	12	16,099	0.07%
2020/08/05	10	41.40	10	41.85	41.40	0	16,852	0.00%
2020/08/03	0	0.00	2	41.20	41.20	-2	17,674	-0.01%
2020/07/31	10	40.65	0	0.00	40.85	10	17,766	0.06%
2020/07/30	2	41.00	8	41.46	41.40	-6	17,869	-0.03%
2020/07/29	1	39.90	11	40.64	40.90	-10	17,928	-0.06%
2020/07/28	10	39.80	26	40.09	39.45	-16	17,901	-0.09%
2020/07/27	5	40.70	5	41.30	40.55	0	17,835	0.00%
2020/07/24	9	41.82	11	41.61	41.30	-2	17,873	-0.01%
2020/07/23	1	42.05	1	41.90	42.00	0	17,960	0.00%
2020/07/22	22	42.05	26	42.18	42.80	-4	18,107	-0.02%
2020/07/21	1	41.65	7	41.23	41.50	-6	17,986	-0.03%
2020/07/20	11	39.29	0	0.00	39.65	11	17,840	0.06%
2020/07/17	8	40.54	5	41.45	39.85	3	17,837	0.02%
2020/07/16	3	42.97	13	43.12	43.25	-10	17,635	-0.06%
2020/07/14	25	42.94	1	43.55	42.50	24	17,379	0.14%
2020/07/13	3	43.48	18	43.67	44.50	-15	17,295	-0.09%
2020/07/10	7	42.84	19	42.53	42.50	-12	17,133	-0.07%
2020/07/09	36	41.50	13	41.79	41.95	23	16,925	0.14%
2020/07/08	15	43.43	7	43.50	43.85	8	16,649	0.05%
2020/07/07	45	43.30	4	44.49	43.50	41	16,597	0.25%
2020/07/06	60	44.02	13	44.47	44.00	47	16,597	0.28%
2020/07/03	114	43.01	21	43.53	43.00	93	16,418	0.57%	大買/
2020/07/02	10	43.64	14	42.79	43.95	-4	16,271	-0.02%
2020/07/01	7	41.69	12	41.68	41.95	-5	15,947	-0.03%
2020/06/30	2	40.90	0	0.00	40.60	2	15,644	0.01%
2020/06/29	5	40.75	12	40.78	40.65	-7	15,658	-0.04%
2020/06/24	1	40.70	4	40.45	40.50	-3	15,616	-0.02%
2020/06/23	1	40.55	8	40.99	40.65	-7	15,686	-0.04%
2020/06/22	2	40.90	4	40.89	40.55	-2	15,677	-0.01%
2020/06/19	30	41.05	8	40.90	40.50	22	15,803	0.14%
2020/06/18	7	40.01	39	39.47	40.60	-32	15,511	-0.21%
2020/06/17	10	38.31	5	38.61	38.40	5	15,081	0.03%
2020/06/16	11	38.20	13	38.45	38.75	-2	15,016	-0.01%
2020/06/15	1	37.80	11	37.70	37.70	-10	15,009	-0.07%
2020/06/12	4	37.98	23	37.74	37.95	-19	14,993	-0.13%
2020/06/11	35	37.97	17	38.21	38.20	18	14,908	0.12%
2020/06/10	23	37.83	34	37.19	38.05	-11	14,791	-0.07%
2020/06/09	44	37.82	14	39.09	37.35	30	14,569	0.21%
2020/06/08	7	40.45	15	40.10	40.55	-8	13,891	-0.06%
2020/06/05	1	40.35	2	40.33	40.80	-1	13,694	-0.01%
2020/06/04	2	40.50	20	40.40	40.35	-18	13,703	-0.13%
2020/06/03	5	41.48	7	41.59	41.10	-2	13,553	-0.01%
2020/06/02	20	41.27	15	41.19	41.00	5	13,320	0.04%
2020/06/01	11	41.51	6	41.60	41.85	5	13,121	0.04%
2020/05/29	15	40.85	15	41.04	40.60	0	12,818	0.00%
2020/05/28	15	41.69	4	41.33	40.55	11	12,660	0.09%
2020/05/27	34	41.61	12	42.16	41.60	22	12,319	0.18%
2020/05/26	24	42.11	26	42.20	41.70	-2	12,135	-0.02%
2020/05/25	39	42.21	46	42.21	42.30	-7	11,780	-0.06%
2020/05/22	25	39.96	38	40.01	39.80	-13	11,043	-0.12%
2020/05/21	25	38.69	19	38.74	38.85	6	10,233	0.06%
2020/05/20	49	38.89	77	37.40	39.05	-28	9,765	-0.29%
2020/05/19	17	36.59	23	36.99	36.30	-6	9,161	-0.07%
2020/05/18	1	35.50	0	0.00	36.10	1	8,953	0.01%
2020/05/15	4	36.01	22	35.58	35.80	-18	8,840	-0.20%
2020/05/14	16	37.06	7	37.06	36.50	9	8,503	0.11%
2020/05/13	2	36.70	18	36.59	37.45	-16	8,158	-0.20%
2020/05/12	22	35.43	26	35.89	35.85	-4	7,777	-0.05%
2020/05/11	39	34.28	51	34.42	34.90	-12	7,351	-0.16%
2020/05/08	12	33.63	53	33.20	33.00	-41	6,940	-0.59%
2020/05/07	47	31.58	35	31.87	31.95	12	6,412	0.19%
2020/05/06	11	30.89	2	31.30	31.25	9	6,293	0.14%
2020/05/05	5	30.92	2	30.90	30.60	3	6,183	0.05%
2020/05/04	31	30.47	3	30.55	30.55	28	6,093	0.46%
2020/04/30	34	30.81	3	31.03	31.00	31	6,073	0.51%
2020/04/29	11	30.84	19	31.00	30.75	-8	6,055	-0.13%
2020/04/28	16	31.08	70	31.07	30.95	-54	6,023	-0.90%
2020/04/27	12	30.80	53.5	30.28	30.80	-41.5	5,969	-0.70%
2020/04/24	6	28.79	8	28.63	28.95	-2	5,749	-0.03%
2020/04/23	1	28.30	8	28.25	28.35	-7	5,699	-0.12%
2020/04/22	9	27.61	5	27.50	28.10	4	5,707	0.07%
2020/04/21	10	28.13	0	0.00	27.80	10	5,660	0.18%
2020/04/17	9	28.89	5	29.61	28.75	4	5,625	0.07%
2020/04/16	2	29.15	18	29.16	29.10	-16	5,528	-0.29%
2020/04/15	15	28.19	3	28.25	28.15	12	5,394	0.22%
2020/04/14	13	27.92	0	0.00	27.90	13	5,394	0.24%
2020/04/13	26	27.68	20	27.50	27.50	6	5,393	0.11%
2020/04/10	13	27.81	12	27.96	27.80	1	5,406	0.02%
2020/04/09	12	27.70	10	27.71	27.60	2	5,419	0.04%
2020/04/08	3	26.80	1	25.90	26.80	2	5,307	0.04%
2020/04/07	3	25.78	3	25.73	25.90	0	5,205	0.00%
2020/04/06	0	0.00	15	25.16	25.20	-15	5,157	-0.29%
2020/04/01	3	24.82	2	24.90	24.95	1	5,183	0.02%
2020/03/31	2	24.95	11	24.92	24.70	-9	5,167	-0.17%
2020/03/30	21	24.56	7	24.78	25.10	14	5,085	0.28%
2020/03/27	21	24.55	5	24.63	24.60	16	4,988	0.32%
2020/03/26	17	24.19	10	24.00	24.05	7	4,862	0.14%
2020/03/25	32	24.94	8	24.99	24.30	24	4,773	0.50%
2020/03/24	15	23.47	13	23.63	23.75	2	4,530	0.04%
2020/03/23	10	21.52	7	21.65	21.60	3	4,424	0.07%
2020/03/20	11	22.46	10	22.51	22.60	1	4,426	0.02%
2020/03/19	42	21.62	33	21.60	21.00	9	4,364	0.21%
2020/03/18	12	22.40	14	22.50	22.40	-2	4,298	-0.05%
2020/03/17	24	22.45	41	22.44	22.00	-17	4,367	-0.39%
2020/03/16	6	24.60	0	0.00	23.70	6	4,396	0.14%
2020/03/13	10	24.00	8	24.32	25.00	2	4,384	0.05%
2020/03/12	11	26.85	23	26.35	26.15	-12	4,318	-0.28%
2020/03/11	18	28.29	16	28.40	28.25	2	4,250	0.05%
2020/03/10	8	28.01	6	28.25	28.40	2	4,285	0.05%
2020/03/09	2	29.28	0	0.00	29.00	2	4,176	0.05%
2020/02/27	2	30.63	0	0.00	30.90	2	4,561	0.04%
2020/02/26	0	0.00	10	31.00	31.05	-10	4,704	-0.21%
2020/02/25	5	30.50	2	30.45	31.10	3	5,137	0.06%
2020/02/24	3	30.78	2	30.85	30.65	1	5,145	0.02%
2020/02/21	0	0.00	1	31.10	31.20	-1	5,163	-0.02%
2020/02/20	6	31.18	9	31.21	31.05	-3	5,187	-0.06%
2020/02/19	5	31.20	0	0.00	31.05	5	5,182	0.10%
2020/02/18	1	30.85	2	30.85	30.85	-1	5,200	-0.02%
2020/02/17	2	30.35	3	30.40	30.35	-1	5,173	-0.02%
2020/02/13	1	30.35	4	30.28	30.15	-3	5,292	-0.06%
2020/02/12	0	0.00	1	29.50	29.80	-1	5,426	-0.02%
2020/02/11	2	29.20	0	0.00	29.15	2	5,723	0.03%
2020/02/10	2	28.63	2	29.20	29.15	0	5,744	0.00%
2020/02/06	5	29.65	0	0.00	29.65	5	6,091	0.08%
2020/02/04	1	29.45	16	29.60	29.55	-15	6,353	-0.24%
2020/02/03	19	28.59	4	29.21	29.35	15	6,363	0.24%
2020/01/31	1	29.75	4	29.61	29.75	-3	6,368	-0.05%
2020/01/30	7	28.93	7	29.66	29.00	0	6,404	0.00%
2020/01/17	2	31.48	0	0.00	31.40	2	6,288	0.03%
2020/01/15	10	31.33	10	31.35	31.20	0	6,308	0.00%
2020/01/14	1	30.95	2	31.43	31.40	-1	6,372	-0.02%
2020/01/10	0	0.00	1	30.45	30.50	-1	6,455	-0.02%
2020/01/08	3	30.58	0	0.00	30.55	3	6,520	0.05%
2020/01/07	1	31.00	3	31.30	31.10	-2	6,774	-0.03%
2020/01/06	0	0.00	7	31.77	31.65	-7	7,065	-0.10%
2020/01/03	1	31.50	1	32.15	31.70	0	7,075	0.00%
2020/01/02	21	31.78	17	31.75	31.90	4	7,116	0.06%
2019/12/30	0	0.00	1	31.05	31.05	-1	7,215	-0.01%
2019/12/27	2	31.30	4	31.30	31.15	-2	7,464	-0.03%
2019/12/26	0.1	30.90	0	0.00	30.90	0.1	7,462	0.00%
2019/12/25	11.1	30.80	0	0.00	30.75	11.1	7,466	0.15%
2019/12/24	4	30.81	0	0.00	30.75	4	7,495	0.05%
2019/12/23	6	30.77	0	0.00	30.75	6	7,493	0.08%
2019/12/20	2	31.25	1	31.30	31.05	1	7,472	0.01%
2019/12/19	6	31.07	11	31.01	31.20	-5	7,447	-0.07%
2019/12/18	3	31.10	13	31.15	31.10	-10	7,423	-0.13%
2019/12/17	13.1	30.87	1	30.90	30.95	12.1	7,381	0.16%
2019/12/16	2	30.68	5	30.81	31.00	-3	7,349	-0.04%
2019/12/13	1	30.60	0	0.00	30.20	1	7,288	0.01%
2019/12/12	6	30.32	0	0.00	30.20	6	7,172	0.08%
2019/12/11	6	30.78	1	30.75	30.80	5	7,033	0.07%
2019/12/10	1	31.45	0	0.00	31.45	1	6,910	0.01%
2019/12/06	1	31.85	22	31.89	31.75	-21	6,905	-0.30%
2019/12/05	1	31.85	13	31.96	31.90	-12	6,892	-0.17%
2019/12/03	12.1	31.73	5	31.84	31.65	7.1	6,889	0.10%
2019/12/02	2	31.88	1	32.55	31.30	1	6,883	0.01%
2019/11/29	4	32.30	0	0.00	32.30	4	6,830	0.06%
2019/11/28	1	32.80	0	0.00	32.70	1	6,789	0.01%
2019/11/27	0	0.00	3	32.90	33.15	-3	6,741	-0.04%
2019/11/26	4	32.65	3	33.07	32.60	1	6,676	0.01%
2019/11/25	4	32.90	40	33.17	32.60	-36	6,607	-0.54%
2019/11/22	22	32.90	32	32.67	32.55	-10	6,450	-0.16%
2019/11/21	16	31.22	10	31.30	32.05	6	6,166	0.10%
2019/11/20	25	31.80	6	31.68	31.50	19	6,381	0.30%
2019/11/19	2	32.23	5	32.30	32.00	-3	6,753	-0.04%
2019/11/18	10	31.70	12	31.88	32.05	-2	6,768	-0.03%
2019/11/15	10.2	31.85	3	32.02	31.85	7.2	6,786	0.11%
2019/11/14	6	31.94	0	0.00	31.85	6	6,799	0.09%
2019/11/13	23	32.20	12	31.85	31.80	11	6,794	0.16%
2019/11/12	61	32.78	42	32.42	32.55	19	6,786	0.28%
2019/11/11	67	32.86	56	32.94	32.55	11	6,729	0.16%
2019/11/08	4.4	32.77	8	32.88	32.85	-3.6	6,584	-0.05%
2019/11/07	1	31.75	1	31.80	31.75	0	6,266	0.00%
2019/11/06	4	32.31	0	0.00	32.15	4	6,253	0.06%
2019/11/05	22	32.35	32	32.60	32.75	-10	6,175	-0.16%
2019/11/04	9	31.07	51	31.66	32.05	-42	5,941	-0.71%
2019/11/01	1	30.00	2	29.68	29.70	-1	5,705	-0.02%
2019/10/31	6	30.07	1	29.95	29.95	5	5,708	0.09%
2019/10/30	6	30.16	1.1	30.01	30.00	4.9	5,678	0.09%
2019/10/29	26	30.62	5	30.80	30.50	21	5,603	0.37%
2019/10/28	0	0.00	1	31.65	31.40	-1	5,531	-0.02%
2019/10/25	2	31.55	0	0.00	31.55	2	5,527	0.04%
2019/10/24	0	0.00	19	31.70	31.75	-19	5,522	-0.34%
2019/10/23	3	31.88	4	31.69	31.50	-1	5,547	-0.02%
2019/10/22	8	32.07	19	32.14	32.00	-11	5,538	-0.20%
2019/10/21	5	31.50	5	31.81	32.05	0	5,473	0.00%
2019/10/18	5	31.35	1	31.30	31.35	4	5,387	0.07%
2019/10/17	3	31.20	7	31.08	31.35	-4	5,366	-0.07%
2019/10/16	8	31.21	6	31.03	30.85	2	5,349	0.04%
2019/10/15	10	31.37	27	31.51	30.90	-17	5,293	-0.32%
2019/10/14	37	30.59	61	30.98	31.00	-24	5,017	-0.48%
2019/10/09	2	30.43	7	30.25	30.70	-5	4,732	-0.11%
2019/10/08	0	0.00	1	30.65	30.70	-1	4,734	-0.02%
2019/10/07	3	30.42	18	30.59	30.90	-15	4,709	-0.32%
2019/10/04	1	30.05	0	0.00	29.80	1	4,594	0.02%
2019/10/03	18	29.82	13	29.98	30.10	5	4,570	0.11%
2019/10/02	1	27.95	3	28.62	29.40	-2	4,302	-0.05%
2019/10/01	1	28.00	0	0.00	28.05	1	4,236	0.02%
2019/09/27	7	28.33	0	0.00	28.15	7	4,302	0.16%
2019/09/26	0	0.00	1	29.00	28.90	-1	4,295	-0.02%
2019/09/25	3	28.85	0	0.00	28.90	3	4,321	0.07%
2019/09/24	1	28.80	1	28.80	29.00	0	4,368	0.00%
2019/09/23	0	0.00	1	28.45	28.65	-1	4,361	-0.02%
2019/09/20	6	28.48	0	0.00	28.30	6	4,381	0.14%
2019/09/19	6	28.41	0	0.00	28.35	6	4,363	0.14%
2019/09/18	2	28.55	0	0.00	28.50	2	4,383	0.05%
2019/09/17	3	28.73	0	0.00	28.55	3	4,408	0.07%
2019/09/16	0	0.00	10	28.90	28.90	-10	4,514	-0.22%
2019/09/12	0	0.00	5	28.95	29.00	-5	4,640	-0.11%
2019/09/11	1	28.80	0	0.00	28.75	1	4,673	0.02%
2019/09/10	14	28.47	6	28.82	29.00	8	4,647	0.17%
2019/09/09	2	29.45	8	29.44	29.40	-6	4,526	-0.13%
2019/09/05	6	29.52	4	29.28	29.20	2	4,627	0.04%
2019/09/04	3	29.33	7	29.08	29.35	-4	4,608	-0.09%
2019/09/03	9	28.77	4	28.80	28.95	5	4,617	0.11%
2019/09/02	4	28.23	2	28.25	28.25	2	4,558	0.04%
2019/08/30	9	28.15	2	28.25	27.90	7	4,556	0.15%
2019/08/28	2	28.15	1	28.05	28.05	1	4,513	0.02%
2019/08/27	9	28.34	18	28.51	28.00	-9	4,599	-0.20%
2019/08/26	33	27.81	6	28.04	28.10	27	4,548	0.59%
2019/08/23	28	30.33	1	30.50	30.30	27	4,475	0.60%
2019/08/22	80	31.62	7	31.48	30.80	73	4,316	1.69%
2019/08/21	0	0.00	25	33.70	34.00	-25	3,965	-0.63%
2019/08/20	7	33.61	5	33.75	33.60	2	3,970	0.05%
2019/08/19	3	33.80	20	33.85	33.85	-17	3,993	-0.43%
2019/08/16	2	32.90	11	32.71	32.80	-9	4,127	-0.22%
2019/08/15	5	32.75	1	32.90	32.50	4	4,190	0.10%
2019/08/14	0	0.00	1	32.70	32.70	-1	4,184	-0.02%
2019/08/13	17	31.61	0	0.00	32.35	17	4,226	0.40%
2019/08/12	1	32.30	0	0.00	32.25	1	4,264	0.02%
2019/08/08	4	31.81	0	0.00	32.00	4	4,308	0.09%
2019/08/07	3	32.00	5	31.97	31.60	-2	4,338	-0.05%
2019/08/06	3	31.87	0	0.00	32.00	3	4,444	0.07%
2019/08/05	1	32.50	0	0.00	32.25	1	4,458	0.02%
2019/08/02	31	33.09	0	0.00	32.80	31	4,542	0.68%
2019/08/01	0	0.00	1	34.10	33.90	-1	4,559	-0.02%
2019/07/31	0	0.00	2	34.18	34.40	-2	4,588	-0.04%
2019/07/30	4	33.85	1	34.10	34.00	3	4,598	0.07%
2019/07/29	1	34.70	2	34.50	34.50	-1	4,631	-0.02%
2019/07/26	2	34.80	5.3	34.77	34.75	-3.3	4,692	-0.07%
2019/07/25	1	35.10	2	35.45	34.85	-1	4,719	-0.02%
2019/07/24	2	34.80	2	35.23	35.35	0	4,741	0.00%
2019/07/23	1	34.95	2	34.80	34.75	-1	4,753	-0.02%
2019/07/22	4	34.75	0	0.00	34.80	4	4,803	0.08%
2019/07/19	1	34.70	1	34.95	34.70	0	4,859	0.00%
2019/07/18	2	34.73	1	34.90	34.60	1	4,903	0.02%
2019/07/15	0	0.00	7	35.41	35.35	-7	5,215	-0.13%
2019/07/12	1	35.25	1	35.50	35.25	0	5,313	0.00%
2019/07/11	1	34.90	25	34.63	34.65	-24	5,449	-0.44%
2019/07/10	0	0.00	13	34.21	34.10	-13	5,479	-0.24%
2019/07/09	12	33.61	4	34.30	33.70	8	5,638	0.14%
2019/07/08	4	34.44	1	34.50	34.30	3	5,725	0.05%
2019/07/05	1	34.25	30	34.40	34.55	-29	5,925	-0.49%
2019/07/04	2	34.55	4	34.39	34.60	-2	6,265	-0.03%
2019/07/03	2	33.80	0	0.00	33.80	2	6,642	0.03%
2019/07/02	1	33.85	12	34.03	33.95	-11	6,845	-0.16%
2019/07/01	10	33.95	5	34.00	34.05	5	6,896	0.07%
2019/06/26	1	32.90	1	33.10	33.15	0	7,213	0.00%
2019/06/25	3	33.00	6	33.03	33.20	-3	7,332	-0.04%
2019/06/24	19	33.75	5	33.86	33.75	14	7,343	0.19%
2019/06/21	4	33.86	6	34.24	33.60	-2	7,380	-0.03%
2019/06/20	1	33.50	25	33.31	33.70	-24	7,327	-0.33%
2019/06/19	2	32.60	5	32.65	32.50	-3	7,366	-0.04%
2019/06/18	4	32.11	1	32.15	32.15	3	7,757	0.04%
2019/06/17	1	32.10	1	32.30	32.25	0	7,868	0.00%
2019/06/14	3	32.40	1	32.40	32.20	2	7,933	0.03%
2019/06/13	3	32.70	4	32.81	32.65	-1	7,961	-0.01%
2019/06/12	11	31.99	12	32.24	32.30	-1	7,865	-0.01%
2019/06/11	10	31.86	2	31.70	31.70	8	7,877	0.10%
2019/06/10	2	31.50	2	31.50	31.55	0	8,020	0.00%
2019/06/06	2	31.40	0	0.00	30.85	2	8,259	0.02%
2019/06/05	6	31.62	2	31.55	31.30	4	8,334	0.05%
2019/06/04	2	31.25	3	31.15	31.10	-1	8,331	-0.01%
2019/06/03	14	30.98	7	30.99	31.05	7	8,323	0.08%
2019/05/31	1	32.35	0	0.00	32.00	1	8,202	0.01%
2019/05/30	11	32.03	1	32.90	31.95	10	8,176	0.12%
2019/05/29	2	31.63	11	32.02	32.70	-9	8,135	-0.11%
2019/05/28	2	31.50	4	31.31	31.10	-2	8,068	-0.02%
2019/05/27	10	30.39	8	30.54	30.95	2	8,098	0.02%
2019/05/24	19	30.64	7	30.45	30.25	12	8,087	0.15%
2019/05/23	21	30.73	12	30.78	30.80	9	8,036	0.11%
2019/05/22	10	32.63	13	32.65	32.05	-3	7,867	-0.04%
2019/05/21	1	33.55	1	33.25	33.25	0	7,838	0.00%
2019/05/20	14	34.14	3	34.07	33.65	11	7,855	0.14%
2019/05/17	2	34.45	15	34.51	34.50	-13	7,864	-0.17%
2019/05/16	3	34.20	4	34.18	34.05	-1	7,855	-0.01%
2019/05/15	5	33.30	2	33.80	33.50	3	7,953	0.04%
2019/05/14	9	31.79	3	32.20	32.60	6	7,996	0.08%
2019/05/13	10	33.25	13	33.63	33.00	-3	7,903	-0.04%
2019/05/10	20	34.10	1	35.40	33.95	19	7,912	0.24%
2019/05/09	17	36.03	2	35.15	35.05	15	7,883	0.19%
2019/05/08	16	36.36	4	36.50	36.60	12	7,993	0.15%
2019/05/07	0	0.00	3	37.00	36.95	-3	8,205	-0.04%
2019/05/06	6	36.83	6	36.69	36.70	0	8,284	0.00%
2019/05/03	4	37.35	2	37.95	37.90	2	8,241	0.02%
2019/05/02	5	37.24	0	0.00	37.40	5	8,187	0.06%
2019/04/30	3	36.37	3	36.25	36.95	0	8,159	0.00%
2019/04/29	14	36.17	2	36.15	36.25	12	8,146	0.15%
2019/04/26	2	37.05	4	37.14	37.00	-2	8,183	-0.02%
2019/04/25	1	38.25	1	38.25	37.85	0	8,169	0.00%
2019/04/24	6	37.80	1	37.75	37.55	5	8,154	0.06%
2019/04/23	1	37.30	0	0.00	37.80	1	8,109	0.01%
2019/04/22	2	38.05	0	0.00	37.80	2	8,045	0.02%
2019/04/19	16	38.00	4	38.34	38.35	12	8,029	0.15%
2019/04/18	2	37.50	11	37.71	37.35	-9	7,983	-0.11%
2019/04/17	2	38.10	10	37.79	37.50	-8	7,919	-0.10%
2019/04/16	6	37.48	6	37.43	37.35	0	7,788	0.00%
2019/04/15	4	36.96	2	37.45	37.15	2	7,682	0.03%
2019/04/12	2	36.08	11	36.35	36.30	-9	7,588	-0.12%
2019/04/11	8	36.88	7	36.63	36.20	1	7,488	0.01%
2019/04/10	8	37.58	6	38.21	37.25	2	7,275	0.03%
2019/04/09	6	37.11	43	36.86	37.20	-37	6,956	-0.53%
2019/04/08	16	34.85	24	35.29	35.95	-8	6,570	-0.12%
2019/04/03	13	34.35	10	34.55	34.50	3	6,398	0.05%
2019/04/02	2	34.08	8	34.38	34.15	-6	6,334	-0.09%
2019/04/01	25	34.03	20	34.47	33.95	5	6,285	0.08%
2019/03/29	17	34.32	19	34.30	34.50	-2	6,158	-0.03%
2019/03/28	12	34.33	23	34.31	34.60	-11	6,093	-0.18%
2019/03/27	6	33.44	1	33.60	33.65	5	6,233	0.08%
2019/03/26	17	33.69	1	34.10	33.60	16	6,351	0.25%
2019/03/25	18	33.56	18	33.73	33.75	0	6,341	0.00%
2019/03/22	19	34.35	0	0.00	33.80	19	6,338	0.30%
2019/03/21	36	35.28	37	35.73	35.10	-1	6,491	-0.02%
2019/03/20	5	34.24	63	34.32	34.55	-58	7,202	-0.81%
2019/03/19	17	33.67	0	0.00	33.35	17	7,144	0.24%
2019/03/18	1	34.35	35	34.47	34.10	-34	7,276	-0.47%
2019/03/15	36	34.10	1	33.95	34.10	35	7,280	0.48%
2019/03/14	10	33.71	1	33.80	33.60	9	7,304	0.12%
2019/03/13	18	34.70	8	34.31	34.05	10	7,331	0.14%
2019/03/12	1	34.70	17	34.32	34.70	-16	7,213	-0.22%
2019/03/11	12	33.28	7	33.25	33.55	5	7,122	0.07%
2019/03/08	3	32.07	0	0.00	32.35	3	7,322	0.04%
2019/03/07	4	32.75	4	33.13	32.60	0	7,370	0.00%
2019/03/06	3	32.57	0	0.00	32.60	3	7,460	0.04%
2019/03/05	0	0.00	1	33.15	32.75	-1	7,619	-0.01%
2019/03/04	12	32.90	4	33.03	32.70	8	7,753	0.10%
2019/02/27	3	32.02	3	31.88	32.25	0	7,836	0.00%
2019/02/26	16	32.70	1	32.30	32.20	15	8,037	0.19%
2019/02/25	1	33.25	3	33.27	33.15	-2	8,041	-0.02%
2019/02/22	1	32.85	0	0.00	32.95	1	8,149	0.01%
2019/02/21	0	0.00	13	33.26	33.10	-13	8,252	-0.16%
2019/02/20	1	33.30	2	33.18	33.10	-1	8,506	-0.01%
2019/02/19	1	33.10	19	32.86	33.00	-18	8,725	-0.21%
2019/02/18	4	31.76	5	31.91	32.00	-1	8,776	-0.01%
2019/02/15	5	32.59	0	0.00	32.45	5	8,974	0.06%
2019/02/14	11	33.16	22	33.05	32.95	-11	9,148	-0.12%
2019/02/13	0	0.00	4	32.78	33.00	-4	9,185	-0.04%
2019/02/12	9	32.66	8	32.53	32.40	1	9,372	0.01%
2019/02/11	0	0.00	2	32.48	32.60	-2	9,569	-0.02%
2019/01/30	17	32.43	4	32.35	32.15	13	9,556	0.14%
2019/01/29	23	32.06	42	32.27	32.45	-19	9,548	-0.20%
2019/01/28	25	32.14	24	32.16	32.10	1	9,420	0.01%
2019/01/25	3	30.32	32	30.55	30.80	-29	9,325	-0.31%
2019/01/24	0	0.00	25	30.00	29.90	-25	9,306	-0.27%
2019/01/23	1	29.35	2	29.70	29.85	-1	9,333	-0.01%
2019/01/22	1	29.50	2	29.62	29.40	-1	9,377	-0.01%
2019/01/21	14	29.80	7	29.79	29.75	7	9,400	0.07%
2019/01/18	18	29.06	4	29.45	29.55	14	9,444	0.15%
2019/01/17	13	29.93	0	0.00	29.20	13	9,525	0.14%
2019/01/16	19	29.72	0	0.00	29.85	19	9,492	0.20%
2019/01/15	0	0.00	5	30.22	30.30	-5	9,452	-0.05%
2019/01/14	1	30.00	0	0.00	29.95	1	9,470	0.01%
2019/01/11	4	30.14	21	29.53	29.55	-17	9,515	-0.18%
2019/01/10	8	31.11	18	31.13	30.70	-10	9,456	-0.11%
2019/01/09	2	30.48	0	0.00	30.55	2	9,464	0.02%
2019/01/08	18	30.06	2	30.23	29.80	16	9,483	0.17%
2019/01/07	9	29.66	5	29.73	29.60	4	9,469	0.04%
2019/01/04	3	29.27	0	0.00	29.00	3	9,580	0.03%
2019/01/03	3	30.52	4	30.50	30.30	-1	9,665	-0.01%
2019/01/02	1	30.20	0	0.00	30.25	1	9,698	0.01%
2018/12/28	0	0.00	1	30.35	30.15	-1	9,760	-0.01%
2018/12/27	1	30.80	1	31.10	30.25	0	9,932	0.00%
2018/12/26	1	30.40	10	30.74	30.25	-9	9,965	-0.09%
2018/12/25	2	29.80	10	30.21	30.25	-8	10,109	-0.08%
2018/12/24	0	0.00	4	30.30	30.30	-4	10,397	-0.04%
2018/12/22	9	29.99	1	30.10	30.05	8	10,402	0.08%
2018/12/21	25	29.64	3	29.57	30.50	22	10,443	0.21%
2018/12/20	24	30.50	31	30.77	29.70	-7	10,349	-0.07%
2018/12/19	33	32.46	3	32.25	31.85	30	10,170	0.29%
2018/12/18	5	31.79	3	32.20	31.90	2	10,041	0.02%
2018/12/17	8	31.88	5	31.99	32.20	3	10,053	0.03%
2018/12/14	29	32.29	2	32.50	31.85	27	10,062	0.27%
2018/12/13	27	34.20	25	35.27	33.50	2	9,881	0.02%
2018/12/12	2	32.25	2	32.38	32.60	0	8,813	0.00%
2018/12/11	8	32.27	7	32.11	32.00	1	8,820	0.01%
2018/12/10	2	30.75	2	30.95	30.70	0	8,730	0.00%
2018/12/07	5	31.78	1	32.25	31.80	4	8,751	0.05%
2018/12/06	5	31.81	1	31.40	31.70	4	8,775	0.05%
2018/12/05	1	33.00	0	0.00	32.70	1	8,855	0.01%
2018/12/04	3	33.77	3	33.50	33.45	0	8,873	0.00%
2018/12/03	2	32.35	15	33.45	33.50	-13	8,805	-0.15%
2018/11/30	5	31.98	1	31.80	31.70	4	8,545	0.05%
2018/11/29	4	31.50	8	32.09	31.50	-4	8,644	-0.05%
2018/11/28	11	31.65	0	0.00	31.80	11	8,697	0.13%
2018/11/27	4	31.75	9	31.85	32.40	-5	8,626	-0.06%
2018/11/26	7	30.70	22	31.09	31.45	-15	8,659	-0.17%
2018/11/23	9	30.02	2	30.50	29.85	7	8,610	0.08%
2018/11/22	3.6	31.42	1	32.30	31.50	2.6	8,498	0.03%
2018/11/21	9	31.16	3	31.90	32.25	6	8,561	0.07%
2018/11/20	1	31.30	1	31.80	31.60	0	8,677	0.00%
2018/11/19	0	0.00	2	31.98	32.00	-2	8,643	-0.02%
2018/11/16	1	32.05	22	31.77	32.00	-21	8,521	-0.25%
2018/11/15	0	0.00	1	30.20	30.40	-1	8,445	-0.01%
2018/11/14	3	29.95	31	30.03	30.40	-28	8,442	-0.33%
2018/11/13	13	28.67	17	27.69	29.30	-4	8,313	-0.05%
2018/11/12	15	28.90	20	29.08	28.20	-5	8,185	-0.06%
2018/11/09	15	27.54	12	27.99	28.30	3	8,118	0.04%
2018/11/08	0	0.00	10	27.90	27.90	-10	8,008	-0.12%
2018/11/06	4	25.35	3	25.35	24.95	1	7,996	0.01%
2018/11/05	5	25.94	6	26.05	26.05	-1	8,003	-0.01%
2018/11/02	11	26.25	8	26.46	26.30	3	8,026	0.04%
2018/11/01	3	25.40	17	25.24	25.30	-14	7,918	-0.18%
2018/10/31	1	24.35	2	24.30	24.40	-1	7,903	-0.01%
2018/10/30	3	23.67	5	23.50	23.50	-2	7,954	-0.03%
2018/10/29	0	0.00	5	22.81	22.95	-5	8,015	-0.06%
2018/10/26	2	22.55	3	22.22	22.55	-1	8,112	-0.01%
2018/10/25	6	22.37	3	22.52	22.45	3	8,115	0.04%
2018/10/23	1	23.80	1	23.85	23.85	0	8,147	0.00%
2018/10/22	1	24.20	2	24.45	24.40	-1	8,349	-0.01%
2018/10/19	6	23.35	7	23.11	23.90	-1	8,859	-0.01%
2018/10/18	2	23.45	0	0.00	23.55	2	8,974	0.02%
2018/10/17	5	24.14	2	24.90	23.70	3	8,998	0.03%
2018/10/16	4	25.01	6	24.60	24.50	-2	8,949	-0.02%
2018/10/15	14	24.54	3	24.67	24.50	11	9,156	0.12%
2018/10/12	4	23.99	1	23.90	24.00	3	9,258	0.03%
2018/10/11	11	23.78	105	23.75	23.60	-94	9,310	-1.01%	大賣/
2018/10/09	1	26.25	2	26.43	26.20	-1	9,330	-0.01%
2018/10/08	8	26.56	4	26.51	26.65	4	9,758	0.04%
2018/10/05	8	26.20	2	27.60	26.20	6	9,945	0.06%
2018/10/04	5	28.15	5	27.88	28.00	0	10,587	0.00%
2018/10/03	20	28.31	6	28.18	28.20	14	11,209	0.12%
2018/10/02	15	29.26	0	0.00	28.95	15	11,130	0.13%
2018/10/01	2	31.68	3	31.57	31.50	-1	10,872	-0.01%
2018/09/28	4	31.86	1	32.00	31.30	3	10,923	0.03%
2018/09/27	3	31.72	2	31.93	31.80	1	10,889	0.01%
2018/09/26	4	32.18	6	32.14	32.05	-2	10,852	-0.02%
2018/09/25	2	31.40	0	0.00	31.30	2	10,826	0.02%
2018/09/21	1	31.15	2	31.40	31.05	-1	10,816	-0.01%
2018/09/20	1	31.55	3	31.43	31.55	-2	10,780	-0.02%
2018/09/19	4	31.64	1	32.05	31.30	3	10,761	0.03%
2018/09/18	9	31.98	1	32.05	32.00	8	10,667	0.07%
2018/09/17	1	32.00	0	0.00	32.00	1	10,634	0.01%
2018/09/14	0	0.00	14	32.13	32.50	-14	10,701	-0.13%
2018/09/13	2	31.70	2	31.85	31.65	0	10,654	0.00%
2018/09/12	1	31.00	1	31.35	31.00	0	10,627	0.00%
2018/09/11	2	30.68	3	31.83	31.95	-1	10,650	-0.01%
2018/09/10	0	0.00	6	32.45	32.05	-6	10,611	-0.06%
2018/09/07	4	33.79	1	33.55	33.30	3	10,656	0.03%
2018/09/06	1	34.45	3	34.55	34.50	-2	10,654	-0.02%
2018/09/05	9	34.23	2	34.58	34.50	7	10,714	0.07%
2018/09/04	10	35.97	5	35.95	36.00	5	10,692	0.05%
2018/09/03	11	36.29	4	36.91	35.80	7	10,587	0.07%
2018/08/31	21	36.88	3	37.13	36.70	18	10,639	0.17%
2018/08/30	1	36.35	3	36.23	36.20	-2	10,625	-0.02%
2018/08/29	3	36.07	4	35.96	35.70	-1	10,814	-0.01%
2018/08/28	0	0.00	3	35.23	35.50	-3	10,829	-0.03%
2018/08/27	6	35.56	13	35.67	35.15	-7	10,920	-0.06%
2018/08/23	7	33.99	6	34.23	34.10	1	10,966	0.01%
2018/08/22	4	34.21	1	33.85	33.75	3	10,906	0.03%
2018/08/21	6	34.88	0	0.00	35.40	6	11,046	0.05%
2018/08/20	4	35.03	1	35.25	34.50	3	11,315	0.03%
2018/08/17	4	36.45	1	36.00	36.00	3	11,326	0.03%
2018/08/16	1	36.80	1	36.90	36.65	0	11,348	0.00%
2018/08/15	13	37.65	14	37.92	37.90	-1	11,589	-0.01%
2018/08/14	5	36.28	1	36.75	36.85	4	12,134	0.03%
2018/08/13	2	35.20	7	35.65	35.50	-5	12,287	-0.04%
2018/08/10	4	37.86	2	37.85	37.55	2	12,187	0.02%
2018/08/09	2	39.20	3	39.12	38.60	-1	12,281	-0.01%
2018/08/08	2	39.13	1	38.65	38.60	1	12,387	0.01%
2018/08/07	3	38.45	0	0.00	38.85	3	12,422	0.02%
2018/08/06	4	38.45	7	38.54	38.35	-3	12,517	-0.02%
2018/08/03	2	38.60	18	38.38	39.00	-16	12,550	-0.13%
2018/08/02	7	37.93	2	38.08	37.65	5	12,638	0.04%
2018/07/31	6	39.38	1	39.25	39.25	5	12,843	0.04%
2018/07/30	3	39.63	4	38.81	38.85	-1	13,019	-0.01%
2018/07/27	11	40.19	3	40.23	40.05	8	12,973	0.06%
2018/07/26	17	40.16	33	40.18	40.70	-16	12,803	-0.12%
2018/07/25	5	38.50	4	38.98	37.90	1	12,359	0.01%
2018/07/24	1	38.20	5	38.21	38.30	-4	12,307	-0.03%
2018/07/23	3	37.92	1	38.00	37.60	2	12,360	0.02%
2018/07/20	10	37.93	14	38.54	38.35	-4	12,460	-0.03%
2018/07/19	0	0.00	10	37.04	37.15	-10	12,298	-0.08%
2018/07/18	5	38.66	3	38.05	37.80	2	12,405	0.02%
2018/07/17	8	38.68	3	38.50	38.90	5	12,362	0.04%
2018/07/16	10	38.25	28	38.67	38.65	-18	12,343	-0.15%
2018/07/13	8	37.94	26	37.77	37.05	-18	11,991	-0.15%
2018/07/12	26	37.38	22	37.22	37.55	4	11,975	0.03%
2018/07/11	6	36.49	39	36.71	37.15	-33	11,380	-0.29%
2018/07/10	9	32.56	18	33.34	33.80	-9	10,879	-0.08%
2018/07/06	3	31.42	4	31.18	31.20	-1	11,464	-0.01%
2018/07/05	2	32.78	0	0.00	32.25	2	11,945	0.02%
2018/07/04	2	32.50	1	32.70	32.70	1	12,447	0.01%
2018/07/03	2	32.83	6	32.39	32.10	-4	13,006	-0.03%
2018/07/02	5	33.42	1	33.30	33.10	4	13,314	0.03%
2018/06/29	1	34.25	1	33.90	33.90	0	13,399	0.00%
2018/06/28	4	33.68	4	33.71	33.70	0	13,502	0.00%
2018/06/27	4	33.04	0	0.00	32.90	4	13,814	0.03%
2018/06/26	4	33.26	2	33.43	33.30	2	13,867	0.01%
2018/06/25	8	34.37	5	34.83	33.80	3	13,903	0.02%
2018/06/22	1	33.10	2	33.30	33.20	-1	13,990	-0.01%
2018/06/21	1	33.10	6	33.43	33.50	-5	14,047	-0.04%
2018/06/20	5	32.85	0	0.00	32.60	5	14,114	0.04%
2018/06/19	2	34.05	2	34.00	33.75	0	14,119	0.00%
2018/06/15	3	35.55	12	35.60	35.20	-9	14,158	-0.06%
2018/06/14	14	35.12	3	34.97	34.85	11	14,071	0.08%
2018/06/13	10	34.99	3	34.95	34.70	7	14,041	0.05%
2018/06/12	5	35.39	1	36.00	35.45	4	14,084	0.03%
2018/06/11	2	36.00	1	35.95	35.40	1	13,952	0.01%
2018/06/08	2	35.70	4	35.68	35.85	-2	13,940	-0.01%
2018/06/07	3	35.47	1	35.80	35.20	2	13,820	0.01%
2018/06/06	20	36.28	6	35.83	35.70	14	13,746	0.10%
2018/06/05	4	35.86	0	0.00	35.75	4	13,586	0.03%
2018/06/04	3	36.63	13	36.72	36.30	-10	13,518	-0.07%
2018/06/01	6	35.85	32	36.03	36.20	-26	13,373	-0.19%
2018/05/31	7	34.56	4	34.95	34.25	3	13,216	0.02%
2018/05/30	10	34.43	1	34.45	34.40	9	13,214	0.07%
2018/05/29	4	35.58	20	35.96	35.20	-16	13,382	-0.12%
2018/05/28	8	34.91	9	35.00	34.90	-1	13,185	-0.01%
2018/05/25	10	33.87	4	33.98	33.10	6	12,886	0.05%
2018/05/24	0	0.00	1	34.05	34.00	-1	12,837	-0.01%
2018/05/23	7	34.14	19	34.37	34.05	-12	12,805	-0.09%
2018/05/22	36	34.24	59	34.59	35.20	-23	12,626	-0.18%
2018/05/21	6	31.23	7	31.77	32.00	-1	12,098	-0.01%
2018/05/18	1	31.30	1	31.55	30.60	0	11,960	0.00%
2018/05/17	23	31.23	0	0.00	30.85	23	11,992	0.19%
2018/05/16	17	31.93	5	31.63	31.50	12	12,003	0.10%
2018/05/15	22	32.09	5	32.02	31.90	17	12,099	0.14%
2018/05/14	4	31.95	2	32.05	31.75	2	12,428	0.02%
2018/05/11	4	31.39	1	31.95	31.50	3	12,508	0.02%
2018/05/10	4	32.43	15	32.12	32.20	-11	12,735	-0.09%
2018/05/09	10	31.24	3	32.02	31.40	7	13,108	0.05%
2018/05/08	15	31.28	10	32.00	31.55	5	14,501	0.03%
2018/05/07	7	31.43	2	31.75	31.20	5	14,808	0.03%
2018/05/04	4	33.59	4	33.56	33.10	0	14,713	0.00%
2018/05/03	0	0.00	1	33.30	33.10	-1	14,648	-0.01%
2018/05/02	0	0.00	1	33.05	33.00	-1	14,712	-0.01%
2018/04/30	2	33.15	13	33.30	33.05	-11	14,683	-0.07%
2018/04/27	5.1	32.34	3	32.23	32.30	2.1	14,913	0.01%
2018/04/26	25	33.29	13	33.70	32.00	12	15,227	0.08%
2018/04/25	4	34.54	3	34.70	34.50	1	15,131	0.01%
2018/04/24	5	33.67	3	34.37	34.00	2	15,052	0.01%
2018/04/23	9	34.87	0	0.00	33.60	9	14,844	0.06%
2018/04/20	4	34.76	5	35.00	34.65	-1	14,749	-0.01%
2018/04/19	22	35.09	1	35.45	35.00	21	14,655	0.14%
2018/04/18	8	35.57	1	36.10	34.70	7	14,658	0.05%
2018/04/17	7	35.88	0	0.00	35.50	7	14,648	0.05%
2018/04/16	16	36.96	4	37.24	37.60	12	14,689	0.08%
2018/04/13	6	36.07	2	35.80	36.30	4	14,611	0.03%
2018/04/12	23.1	36.10	13	36.39	36.20	10.1	14,567	0.07%
2018/04/11	44.2	37.59	4	36.29	35.30	40.2	14,156	0.28%
2018/04/10	48	38.60	11	38.83	38.20	37	13,821	0.27%
2018/04/09	40	41.08	7	41.95	40.50	33	13,502	0.24%
2018/04/03	36	45.70	0	0.00	45.00	36	13,180	0.27%
2018/04/02	1	49.00	1	50.10	48.95	0	12,886	0.00%
2018/03/31	3	50.23	5	50.26	49.80	-2	12,835	-0.02%
2018/03/30	20	49.98	16	50.26	50.00	4	12,756	0.03%
2018/03/29	1	48.25	0	0.00	48.25	1	12,456	0.01%
2018/03/28	7	49.04	12	49.20	48.90	-5	12,459	-0.04%
2018/03/27	4	49.68	28	49.71	49.85	-24	12,570	-0.19%
2018/03/26	9	47.90	2	48.65	48.40	7	12,396	0.06%
2018/03/23	8	47.12	3	47.03	47.00	5	12,330	0.04%
2018/03/22	1	48.55	13	48.56	48.55	-12	12,284	-0.10%
2018/03/21	2	48.90	6	48.69	48.50	-4	12,226	-0.03%
2018/03/20	2	47.30	3	47.10	47.60	-1	12,144	-0.01%
2018/03/19	2	47.28	3	47.00	46.90	-1	12,264	-0.01%
2018/03/16	5	46.38	17	46.44	47.10	-12	12,420	-0.10%
2018/03/15	1	45.25	2	45.35	45.25	-1	12,521	-0.01%
2018/03/14	2	45.25	2	45.60	45.15	0	12,655	0.00%
2018/03/13	6	45.85	1	46.00	46.00	5	12,882	0.04%
2018/03/12	3	46.37	9	46.54	45.60	-6	13,218	-0.05%
2018/03/09	1	45.60	0	0.00	45.95	1	13,279	0.01%
2018/03/08	0	0.00	4	44.50	44.60	-4	13,215	-0.03%
2018/03/07	1	44.50	1	45.00	44.15	0	13,213	0.00%
2018/03/06	1	44.30	11	44.51	45.50	-10	13,345	-0.07%
2018/03/05	3	44.53	26	44.56	44.30	-23	13,349	-0.17%
2018/03/02	39	44.44	8	44.01	44.55	31	13,462	0.23%
2018/03/01	13	46.50	1	46.65	46.10	12	13,309	0.09%
2018/02/27	1	47.90	5	47.90	47.25	-4	13,353	-0.03%
2018/02/26	8	48.06	4	47.96	47.60	4	13,472	0.03%
2018/02/23	17	48.11	15	48.25	47.80	2	13,931	0.01%
2018/02/22	7	48.58	2	48.63	48.10	5	14,128	0.04%
2018/02/21	3	48.05	20	48.45	50.50	-17	14,260	-0.12%
2018/02/12	5	46.17	9.1	46.70	46.15	-4.1	14,596	-0.03%
2018/02/09	14	45.01	12	46.30	46.50	2	15,312	0.01%
2018/02/08	26	48.22	3	47.37	47.50	23	16,522	0.14%
2018/02/07	4	48.61	14	48.94	49.00	-10	17,249	-0.06%
2018/02/06	22	46.30	10	46.06	46.50	12	17,155	0.07%
2018/02/05	19	48.17	7	47.94	48.50	12	16,883	0.07%
2018/02/02	32	50.23	6	50.01	49.70	26	16,783	0.15%
2018/02/01	17	52.54	9	52.92	51.40	8	16,594	0.05%
2018/01/31	30	54.57	25	55.58	53.10	5	16,249	0.03%
2018/01/30	15	54.01	35	52.93	53.10	-20	14,707	-0.14%
2018/01/29	2	51.95	8	51.73	51.50	-6	14,188	-0.04%
2018/01/26	6	50.10	0	0.00	49.85	6	14,070	0.04%
2018/01/25	3	50.20	1	49.85	49.50	2	14,094	0.01%
2018/01/24	0	0.00	1	50.50	51.20	-1	14,062	-0.01%
2018/01/23	12	51.97	51	52.77	50.30	-39	14,143	-0.28%
2018/01/22	17	51.19	54	51.59	53.40	-37	13,899	-0.27%
2018/01/19	6	47.86	2	48.68	48.80	4	13,640	0.03%
2018/01/18	3	48.65	0	0.00	47.35	3	13,612	0.02%
2018/01/17	7	48.94	9	48.58	48.30	-2	13,689	-0.01%
2018/01/16	2	48.05	1	48.35	48.15	1	13,914	0.01%
2018/01/15	5	49.02	0	0.00	48.60	5	13,971	0.04%
2018/01/12	25	50.48	4	50.63	49.95	21	13,983	0.15%
2018/01/11	2	49.93	9	50.04	49.45	-7	13,887	-0.05%
2018/01/10	10	48.81	25.5	49.06	49.40	-15.5	13,737	-0.11%
2018/01/09	1	46.80	1	46.80	46.90	0	13,549	0.00%
2018/01/08	22	46.77	32	47.43	47.50	-10	13,458	-0.07%
2018/01/05	13	46.27	2	46.28	46.30	11	13,568	0.08%
2018/01/04	17	45.87	12	46.30	45.80	5	13,668	0.04%
2018/01/03	7	45.69	12	45.93	46.35	-5	13,721	-0.04%
2018/01/02	13	45.77	2	45.55	45.55	11	13,633	0.08%