元太 (8069)-元大-東泰券商分點個股進出

台股 » 個股 » 元太 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元太

(8069)

可現股當沖

股價
217.5
漲跌
▲1.5
漲幅
+0.69%
成交量
5,332張
產業
上櫃光電類股
1437人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－元大-東泰券商分點個股進出

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-東泰券商分點個股進出
元大-東泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	217.00	1	220.50	217.50	-1	8,148	-0.01%
2024/05/02	4	214.88	5.1	216.73	216.00	-1.1	8,247	-0.01%
2024/04/30	4.1	213.27	0	0.00	210.00	4.1	8,213	0.05%
2024/04/29	6.1	221.82	0	0.00	220.50	6.1	8,180	0.08%
2024/04/26	2	232.50	3.5	227.87	227.50	-1.5	8,103	-0.02%
2024/04/25	1	213.50	2	214.25	216.50	-1	8,015	-0.01%
2024/04/23	1.1	208.00	0	0.00	208.00	1.1	7,910	0.01%
2024/04/22	1	205.00	0	0.00	207.00	1	7,885	0.01%
2024/04/18	3	225.33	1	233.50	225.50	2	7,695	0.03%
2024/04/17	4.2	232.20	1	233.50	229.00	3.2	7,574	0.04%
2024/04/16	0.1	237.00	0	0.00	237.00	0.1	7,500	0.00%
2024/04/15	0.1	242.50	0	0.00	241.00	0.1	7,467	0.00%
2024/04/12	1.1	241.88	1	244.50	245.00	0.1	7,483	0.00%
2024/04/11	0	237.00	0	239.00	242.00	0	7,431	0.00%
2024/04/10	0	0.00	2	238.00	240.00	-2	7,391	-0.03%
2024/04/09	1	228.50	1	229.00	231.00	0	7,358	0.00%
2024/04/08	0	0.00	14	232.00	232.00	-14	7,348	-0.19%
2024/04/03	1	225.50	3	226.00	227.00	-2	7,334	-0.03%
2024/04/02	6	228.33	0.1	229.50	230.00	5.9	7,325	0.08%
2024/03/29	0	228.50	0	0.00	229.00	0	7,556	0.00%
2024/03/28	0	0.00	1	227.00	227.00	-1	7,624	-0.01%
2024/03/27	4	228.25	0	0.00	228.00	4	7,924	0.05%
2024/03/26	6	230.66	2	232.00	229.50	4	7,926	0.05%
2024/03/25	1	235.00	1	238.00	237.00	0	7,892	0.00%
2024/03/22	3	236.00	13.5	235.30	236.50	-10.5	7,858	-0.13%
2024/03/20	1	238.50	0	241.00	238.50	1	7,913	0.01%
2024/03/18	3	240.00	6	243.50	244.50	-3	7,934	-0.04%
2024/03/15	1	235.00	1	236.50	234.00	0	7,914	0.00%
2024/03/14	0	0.00	1	233.50	235.50	-1	7,900	-0.01%
2024/03/13	0.1	236.50	1.1	230.95	230.50	-1	7,846	-0.01%
2024/03/12	5.1	237.88	7	235.64	236.00	-1.9	7,793	-0.02%
2024/03/11	2	227.00	2	223.75	229.50	0	7,722	0.00%
2024/03/08	26.1	235.27	19	220.82	222.50	7.1	7,635	0.09%
2024/03/07	5	239.60	1	238.00	240.00	4	7,314	0.05%
2024/03/06	0.1	241.50	0	0.00	241.00	0.1	7,264	0.00%
2024/03/05	6.1	241.58	1.1	240.55	241.00	5.1	7,259	0.07%
2024/03/04	6.2	246.56	0.1	246.14	246.50	6.2	7,191	0.09%
2024/03/01	2	252.94	3	251.33	253.00	-1	7,109	-0.01%
2024/02/29	0	244.00	11.2	241.72	246.00	-11.2	6,948	-0.16%
2024/02/27	0	0.00	0	230.50	230.00	0	6,664	0.00%
2024/02/26	1.1	221.74	1	223.00	223.50	0.1	6,590	0.00%
2024/02/23	0.1	231.50	0.1	234.03	231.50	0	6,505	0.00%
2024/02/22	1	228.62	2.5	230.38	233.00	-1.4	6,498	-0.02%
2024/02/21	0	0.00	1	231.50	232.00	-1	6,489	-0.02%
2024/02/20	2	222.00	5	225.20	228.50	-3	6,446	-0.05%
2024/02/19	4	221.50	4	223.00	223.00	0	6,536	0.00%
2024/02/16	1	228.00	1.4	228.04	226.00	-0.4	6,577	-0.01%
2024/02/15	0	228.00	8.1	227.82	229.00	-8.1	6,481	-0.12%
2024/02/05	3	218.00	5	217.50	217.00	-2	6,278	-0.03%
2024/02/02	2	213.75	0.1	213.50	214.00	2	6,223	0.03%
2024/02/01	10.1	211.05	23.1	215.30	213.50	-13	6,168	-0.21%
2024/01/31	25.5	212.78	7.2	211.76	208.00	18.3	6,050	0.30%
2024/01/30	6	213.25	4.3	212.63	212.00	1.7	5,985	0.03%
2024/01/29	10	212.95	9.5	214.40	216.00	0.5	5,987	0.01%
2024/01/26	11	214.32	18.1	216.72	217.00	-7.1	5,799	-0.12%
2024/01/25	3	197.67	7.2	199.62	200.50	-4.2	5,280	-0.08%
2024/01/24	6	198.33	4.4	195.70	193.50	1.7	5,127	0.03%
2024/01/23	1	192.50	8	193.50	195.50	-7	5,071	-0.14%
2024/01/22	3	186.68	2	188.00	187.50	1	4,994	0.02%
2024/01/19	4	189.25	5	187.70	187.00	-1	4,987	-0.02%
2024/01/18	0.1	184.50	1	184.50	185.00	-1	4,944	-0.02%
2024/01/17	6	185.00	7	181.14	182.50	-1	4,926	-0.02%
2024/01/16	3	184.83	3	185.67	186.00	0	4,946	0.00%
2024/01/15	2	187.00	3	188.17	187.00	-1	5,088	-0.02%
2024/01/12	5	186.70	5	187.50	187.50	0	5,205	0.00%
2024/01/11	4	187.25	5	187.00	187.00	-1	5,273	-0.02%
2024/01/10	7	185.86	6	185.83	187.00	1	5,293	0.02%
2024/01/09	4	192.50	5.2	190.18	190.00	-1.2	5,268	-0.02%
2024/01/08	11	194.86	12	192.38	192.00	-1	5,267	-0.02%
2024/01/05	4	189.75	5	189.50	189.50	-1	5,249	-0.02%
2024/01/04	5.1	188.79	4	187.50	188.00	1.1	5,308	0.02%
2024/01/03	7	191.29	4.4	189.92	189.50	2.6	5,427	0.05%
2024/01/02	4	198.00	5	195.20	195.00	-1	5,495	-0.02%
2023/12/29	7	199.79	4.2	198.02	197.00	2.8	5,531	0.05%
2023/12/28	9	200.89	7.1	201.06	201.50	1.9	5,510	0.03%
2023/12/27	8.1	199.76	8	201.63	203.00	0.1	5,510	0.00%
2023/12/26	7	195.93	6	193.83	193.50	1	5,340	0.02%
2023/12/25	10.1	198.00	5.1	198.39	197.00	5.1	5,297	0.10%
2023/12/22	4.1	188.03	6.3	190.71	197.00	-2.2	5,205	-0.04%
2023/12/21	3	180.00	4	182.38	182.00	-1	4,892	-0.02%
2023/12/20	4	179.00	4.1	181.24	181.00	-0.1	4,888	0.00%
2023/12/19	4	179.11	3.6	177.84	177.00	0.4	4,911	0.01%
2023/12/18	4.1	179.36	4	178.38	178.50	0.1	4,963	0.00%
2023/12/15	5	181.50	5.1	182.09	180.00	-0.1	5,028	0.00%
2023/12/14	5.1	178.42	5	180.39	181.00	0.1	4,950	0.00%
2023/12/13	3	176.33	4	176.38	176.50	-1	4,892	-0.02%
2023/12/12	5	176.10	4	175.00	174.50	1	4,944	0.02%
2023/12/11	4	176.75	4	176.26	176.00	0	4,983	0.00%
2023/12/08	3	181.50	3	178.83	178.50	0	5,027	0.00%
2023/12/07	4	179.26	5	180.70	180.50	-1	5,225	-0.02%
2023/12/06	4.1	179.93	12	179.33	178.00	-7.9	5,273	-0.15%
2023/12/05	4	181.62	4	179.25	179.00	0	5,321	0.00%
2023/12/04	4	181.75	5	182.20	181.00	-1	5,328	-0.02%
2023/12/01	6	182.50	5.4	180.15	180.50	0.6	5,345	0.01%
2023/11/30	5	179.20	10	179.80	183.00	-5	5,332	-0.09%
2023/11/29	5	177.00	6	178.33	178.50	-1	5,283	-0.02%
2023/11/28	4	173.88	4	175.25	175.50	0	5,343	0.00%
2023/11/27	5	175.50	5	173.90	173.50	0	5,373	0.00%
2023/11/24	4	177.75	3	175.83	175.50	1	5,422	0.02%
2023/11/22	3.1	177.01	3	177.33	177.50	0.1	5,418	0.00%
2023/11/21	10	177.20	4	176.75	176.00	6	5,460	0.11%
2023/11/20	5.2	179.57	3	177.83	177.50	2.2	5,505	0.04%
2023/11/17	5	179.50	8	180.19	181.00	-3	5,543	-0.05%
2023/11/16	60	179.82	61.1	177.64	180.50	-1.1	5,583	-0.02%
2023/11/15	3.1	179.68	4	180.13	180.00	-0.9	5,481	-0.02%
2023/11/14	4	175.63	4	175.25	175.00	0	5,551	0.00%
2023/11/13	3.1	175.49	5	175.40	174.50	-1.9	6,164	-0.03%
2023/11/10	6.1	172.36	5	174.10	173.50	1.1	6,445	0.02%
2023/11/09	3	169.83	7	173.29	172.50	-4	6,645	-0.06%
2023/11/08	3.1	170.37	3	171.00	171.00	0.1	6,735	0.00%
2023/11/07	10	170.00	4	168.38	168.50	6	6,755	0.09%
2023/11/06	6.4	177.39	7	175.86	173.00	-0.6	6,738	-0.01%
2023/11/03	3	173.50	3.1	173.51	173.50	0	6,673	0.00%
2023/11/02	2	171.75	3.1	172.18	172.00	-1.1	6,707	-0.02%
2023/11/01	2	168.75	2	169.50	169.00	0	6,822	0.00%
2023/10/31	4	170.25	6	168.33	168.00	-2	6,916	-0.03%
2023/10/30	3	169.00	3	169.50	169.00	0	7,005	0.00%
2023/10/27	4	168.63	5	170.20	169.50	-1	7,071	-0.01%
2023/10/26	4.2	169.72	3	168.50	167.00	1.2	7,216	0.02%
2023/10/25	5	170.50	6	171.75	173.00	-1	7,299	-0.01%
2023/10/24	8	167.25	5	167.90	170.00	3	7,342	0.04%
2023/10/23	7.3	171.00	5.6	167.64	168.00	1.7	7,307	0.02%
2023/10/20	6.2	175.13	4	174.00	173.00	2.2	7,205	0.03%
2023/10/19	3	179.33	3	178.17	178.50	0	7,130	0.00%
2023/10/18	3	180.00	3	180.50	180.00	0	7,122	0.00%
2023/10/17	5.1	180.09	4	179.00	178.50	1.1	7,183	0.02%
2023/10/16	5	181.70	4	179.88	179.00	1	7,225	0.01%
2023/10/13	3	183.50	3.2	183.97	183.50	-0.2	7,266	0.00%
2023/10/12	3	181.00	5	183.90	185.00	-2	7,245	-0.03%
2023/10/11	4	181.12	5	181.10	181.00	-1	7,233	-0.01%
2023/10/06	4.1	184.12	3	183.67	182.00	1.1	7,202	0.01%
2023/10/05	5	181.00	6	183.17	182.50	-1	7,158	-0.01%
2023/10/04	4	178.75	4	178.25	178.00	0	7,171	0.00%
2023/10/03	4.1	180.01	5	179.90	179.50	-1	7,188	-0.01%
2023/10/02	5	181.20	7	182.36	181.50	-2	7,202	-0.03%
2023/09/28	3	178.83	3	179.00	179.50	0	7,258	0.00%
2023/09/27	4	177.00	4	179.00	178.50	0	7,294	0.00%
2023/09/26	6	180.42	4	178.63	177.50	2	7,325	0.03%
2023/09/25	3	180.00	5	183.20	182.00	-2	7,373	-0.03%
2023/09/22	3	175.17	3	179.33	179.50	0	7,489	0.00%
2023/09/21	7	180.29	5	179.60	178.00	2	7,579	0.03%
2023/09/20	3	182.50	3	182.67	180.00	0	7,664	0.00%
2023/09/19	3	182.67	9	183.22	181.00	-6	7,767	-0.08%
2023/09/18	2.1	178.71	0	0.00	178.50	2.1	8,282	0.03%
2023/09/14	0.1	182.45	3	180.33	182.50	-2.9	8,376	-0.04%
2023/09/13	5	175.10	2	175.00	174.00	3	8,346	0.04%
2023/09/12	7.4	176.21	5	172.40	172.00	2.4	8,365	0.03%
2023/09/11	4	178.38	4	179.25	178.50	0	8,287	0.00%
2023/09/08	8.2	179.94	5	179.50	179.50	3.2	8,389	0.04%
2023/09/07	3.4	186.49	3	183.51	183.50	0.4	8,546	0.00%
2023/09/06	3	186.83	3	186.50	186.50	0	8,648	0.00%
2023/09/05	5.2	185.06	5	185.40	185.00	0.2	8,865	0.00%
2023/09/04	4.1	185.52	4	184.00	184.00	0.1	8,982	0.00%
2023/09/01	3	184.50	3.1	187.37	188.00	-0.1	9,011	0.00%
2023/08/31	5	182.30	5	182.60	182.50	0	9,077	0.00%
2023/08/30	2.3	183.33	3	184.00	182.50	-0.7	9,211	-0.01%
2023/08/29	4	182.77	7	183.21	184.50	-3	9,456	-0.03%
2023/08/28	2.2	181.09	2	181.75	181.50	0.2	9,482	0.00%
2023/08/25	5.2	182.96	8	180.88	181.00	-2.8	9,562	-0.03%
2023/08/24	4	183.63	5.5	184.69	185.00	-1.5	9,619	-0.02%
2023/08/23	6.1	179.75	2	181.25	180.00	4.1	9,749	0.04%
2023/08/22	2.2	182.05	2	182.00	181.00	0.2	9,975	0.00%
2023/08/21	2	181.00	2	179.75	179.50	0	9,991	0.00%
2023/08/18	4.6	181.41	2	182.25	181.00	2.6	10,044	0.03%
2023/08/17	12.1	179.04	3	180.00	183.50	9.1	9,996	0.09%
2023/08/16	19.2	194.10	7	190.79	191.00	12.2	9,513	0.13%
2023/08/15	7.1	203.13	4.1	200.73	202.50	2.9	9,446	0.03%
2023/08/14	4	202.25	4	201.38	201.00	0	9,624	0.00%
2023/08/11	4.2	208.15	5	203.90	204.50	-0.8	9,901	-0.01%
2023/08/10	5	211.30	10	209.40	208.50	-5	10,024	-0.05%
2023/08/09	3	225.00	4	219.88	218.00	-1	9,974	-0.01%
2023/08/08	2	227.25	4.1	226.27	225.50	-2.1	10,000	-0.02%
2023/08/07	4	222.63	3	227.67	228.00	1	9,996	0.01%
2023/08/04	0.1	217.50	0	0.00	217.50	0.1	9,939	0.00%
2023/08/02	3.1	223.92	3.3	220.15	220.50	-0.2	9,958	0.00%
2023/08/01	3	226.00	2	223.50	222.50	1	10,227	0.01%
2023/07/31	3	225.67	9.5	225.86	225.00	-6.5	10,323	-0.06%
2023/07/28	4	217.25	3.3	221.47	221.50	0.7	10,400	0.01%
2023/07/27	2	209.50	2	211.50	213.00	0	10,711	0.00%
2023/07/26	0	208.50	0.6	207.50	208.50	-0.5	11,395	0.00%
2023/07/25	0.2	208.96	0.1	208.00	208.00	0.1	11,620	0.00%
2023/07/24	0	208.00	0	0.00	208.50	0	11,671	0.00%
2023/07/21	1.1	215.50	1	213.50	215.00	0.1	11,738	0.00%
2023/07/20	3.2	217.19	1	213.50	213.00	2.2	11,800	0.02%
2023/07/19	1.1	223.02	0	0.00	219.00	1.1	11,899	0.01%
2023/07/18	1.1	219.77	2	221.25	222.00	-0.9	12,083	-0.01%
2023/07/17	0	0.00	1	219.50	218.50	-1	12,170	-0.01%
2023/07/14	1	219.50	0.3	219.50	220.50	0.8	12,292	0.01%
2023/07/13	1.1	223.09	0	0.00	221.00	1.1	12,382	0.01%
2023/07/12	0	0.00	5	221.30	221.50	-5	12,447	-0.04%
2023/07/07	4.1	213.50	4.2	214.07	212.50	-0.1	12,723	0.00%
2023/07/06	4.2	219.05	2.3	218.00	216.50	1.9	12,802	0.01%
2023/07/05	2	226.25	2.1	223.10	223.50	-0.1	13,110	0.00%
2023/07/04	4	225.00	4.1	224.26	224.50	-0.1	13,391	0.00%
2023/07/03	10.1	224.66	11	225.91	224.50	-1	13,818	-0.01%
2023/06/30	12.2	224.10	14	221.82	225.00	-1.8	13,825	-0.01%
2023/06/29	13	219.58	14	217.96	220.50	-1	13,824	-0.01%
2023/06/28	14.2	214.54	14	214.61	215.00	0.2	13,779	0.00%
2023/06/27	4.7	211.51	4	212.48	211.50	0.7	13,714	0.00%
2023/06/26	13.8	207.91	11.3	209.71	207.50	2.5	13,656	0.02%
2023/06/21	3	225.99	3.1	222.53	222.00	-0.1	13,254	0.00%
2023/06/20	1.3	224.19	2	225.75	227.00	-0.7	13,325	-0.01%
2023/06/19	7.1	228.14	3	228.33	227.50	4.1	13,442	0.03%
2023/06/16	4	232.13	4	230.63	228.50	0	13,454	0.00%
2023/06/15	5.2	234.14	4	233.00	231.00	1.2	13,434	0.01%
2023/06/14	6.2	233.72	6	235.00	235.00	0.2	13,455	0.00%
2023/06/13	13.2	236.17	12.2	238.17	241.00	1	13,480	0.01%
2023/06/12	2	226.25	7	226.80	226.50	-5	13,457	-0.04%
2023/06/09	4.1	226.27	15	225.57	227.00	-10.9	13,641	-0.08%
2023/06/08	13	219.92	5	218.10	216.00	8	13,800	0.06%
2023/06/07	12	224.33	13.3	225.43	226.50	-1.3	14,437	-0.01%
2023/06/06	10	224.05	7	225.43	224.50	3	14,667	0.02%
2023/06/05	8	222.13	13	220.00	222.50	-5	14,787	-0.03%
2023/06/02	7.3	217.46	12.1	216.94	218.00	-4.8	14,948	-0.03%
2023/06/01	2	206.50	5	206.90	209.00	-3	15,102	-0.02%
2023/05/31	2	207.25	3	208.33	207.00	-1	15,223	-0.01%
2023/05/30	2.1	206.48	2.6	206.23	205.50	-0.5	15,284	0.00%
2023/05/29	8.4	208.48	5	207.30	205.00	3.4	15,377	0.02%
2023/05/26	18.3	206.42	18.6	209.19	211.00	-0.3	15,672	0.00%
2023/05/25	6	200.83	2	203.25	204.00	4	15,576	0.03%
2023/05/24	4	201.94	18.1	202.97	203.50	-14.1	15,794	-0.09%
2023/05/23	4.3	196.74	3	200.83	200.50	1.3	15,994	0.01%
2023/05/22	2.1	197.78	2	198.75	196.00	0.1	16,029	0.00%
2023/05/19	4	196.28	5	197.50	198.00	-1	16,148	-0.01%
2023/05/18	12.1	200.71	4.2	199.76	198.50	8	16,664	0.05%
2023/05/17	6.1	203.58	10.3	204.37	204.00	-4.3	16,424	-0.03%
2023/05/16	2	192.25	26.3	197.49	198.00	-24.3	16,328	-0.15%
2023/05/15	5	191.60	5	191.40	191.00	0	16,291	0.00%
2023/05/12	4	187.50	5	190.70	193.00	-1	16,487	-0.01%
2023/05/11	11	190.45	10.2	189.94	189.00	0.8	16,727	0.00%
2023/05/10	1	190.50	1	190.51	191.00	0	16,947	0.00%
2023/05/09	18.3	191.65	10	191.40	192.00	8.3	17,073	0.05%
2023/05/08	16	192.78	8	193.15	192.50	8	17,251	0.05%
2023/05/05	1.1	197.95	3.1	199.19	198.00	-2.1	17,369	-0.01%
2023/05/04	7	198.00	12	197.08	196.50	-5	18,012	-0.03%
2023/05/03	10	199.20	14.4	197.11	197.00	-4.4	18,098	-0.02%
2023/05/02	19	192.68	24.2	194.85	197.50	-5.2	17,881	-0.03%
2023/04/28	0	0.00	22.1	190.50	190.50	-22.1	17,603	-0.13%
2023/04/27	9	175.94	10	175.20	173.50	-1	17,597	-0.01%
2023/04/26	11.1	172.36	13	174.23	175.50	-1.9	17,774	-0.01%
2023/04/25	14	174.57	16	173.53	170.00	-2	17,824	-0.01%
2023/04/24	17	175.68	20	174.98	173.50	-3	17,950	-0.02%
2023/04/21	9.2	171.13	9	172.56	172.00	0.2	17,974	0.00%
2023/04/20	17.2	169.32	12	167.67	167.00	5.2	18,203	0.03%
2023/04/19	7.3	170.56	4	171.63	171.00	3.3	18,613	0.02%
2023/04/18	4.2	172.11	3	170.00	171.50	1.2	18,811	0.01%
2023/04/17	10.1	172.60	4.1	172.01	172.00	6.1	19,005	0.03%
2023/04/14	6	172.75	4	174.50	173.50	2	19,254	0.01%
2023/04/13	4	175.50	9	175.89	173.50	-5	19,349	-0.03%
2023/04/12	10.2	175.99	14.2	175.95	175.00	-4	19,500	-0.02%
2023/04/11	15.2	178.27	9.2	179.03	178.50	6	19,579	0.03%
2023/04/10	16	179.72	16.2	178.98	178.00	-0.2	19,623	0.00%
2023/04/07	6.3	169.94	9	170.50	172.00	-2.7	19,333	-0.01%
2023/04/06	42.3	174.64	4.3	172.24	171.00	38.1	19,087	0.20%
2023/03/31	6	184.33	6	185.17	184.50	0	18,757	0.00%
2023/03/30	1.2	183.67	1	184.50	184.50	0.2	18,956	0.00%
2023/03/29	4.1	182.60	5	179.60	179.50	-0.9	18,944	0.00%
2023/03/28	7	183.93	8	182.13	182.00	-1	19,128	-0.01%
2023/03/27	5	183.70	6	184.50	185.00	-1	19,233	-0.01%
2023/03/24	5	184.39	15.1	183.87	184.00	-10.1	19,458	-0.05%
2023/03/23	5.1	181.40	4	180.38	181.00	1.1	19,549	0.01%
2023/03/22	7.2	181.44	10.1	183.01	182.50	-2.9	20,129	-0.01%
2023/03/21	7.1	178.71	5	178.50	178.50	2.1	20,311	0.01%
2023/03/20	6	176.92	10	177.50	177.00	-4	20,573	-0.02%
2023/03/17	6	176.67	8	176.56	175.50	-2	20,951	-0.01%
2023/03/16	6.1	174.51	9	173.83	173.50	-2.9	21,229	-0.01%
2023/03/15	9	176.89	7	175.71	174.00	2	21,596	0.01%
2023/03/14	21.2	177.69	6.4	176.05	174.00	14.8	21,825	0.07%
2023/03/13	13.4	176.05	13	176.77	176.00	0.4	21,869	0.00%
2023/03/10	21.5	180.76	7	180.71	180.00	14.5	21,694	0.07%
2023/03/09	8.2	202.35	16.1	202.74	199.50	-7.9	21,317	-0.04%
2023/03/08	9	199.67	8	201.19	201.00	1	21,404	0.00%
2023/03/07	16.5	207.44	12.1	207.37	205.00	4.4	21,612	0.02%
2023/03/06	17	203.62	30.1	205.34	207.50	-13.1	21,672	-0.06%
2023/03/03	6.2	196.19	5	193.30	192.50	1.2	21,756	0.01%
2023/03/02	8	194.94	5	194.50	194.50	3	22,171	0.01%
2023/03/01	13.3	192.75	13	192.65	193.00	0.3	22,508	0.00%
2023/02/24	23.1	195.95	46	195.52	194.50	-23	22,873	-0.10%
2023/02/23	9	201.94	8	202.56	202.00	1	23,262	0.00%
2023/02/22	43	204.54	5.1	204.39	202.00	38	24,058	0.16%
2023/02/21	19	207.71	12.2	209.50	210.00	6.8	24,129	0.03%
2023/02/20	10.4	204.02	12	203.46	203.50	-1.7	24,377	-0.01%
2023/02/17	9	205.67	8	205.44	206.00	1	25,053	0.00%
2023/02/16	14.1	200.82	28.1	205.36	206.00	-14	25,127	-0.06%
2023/02/15	6.1	193.97	8	191.81	191.00	-1.9	24,963	-0.01%
2023/02/14	14	198.64	13	195.81	194.00	1	25,384	0.00%
2023/02/13	6	194.58	6	196.08	196.50	0	25,641	0.00%
2023/02/10	12	196.58	27	193.63	193.00	-15	25,850	-0.06%
2023/02/09	14	195.93	13.1	196.54	196.50	0.9	26,118	0.00%
2023/02/08	15	194.93	12.1	194.25	193.00	3	26,283	0.01%
2023/02/07	12	191.21	11	192.09	193.00	1	26,566	0.00%
2023/02/06	14.1	192.75	17	192.79	191.50	-2.9	26,647	-0.01%
2023/02/03	16	191.72	19	191.85	190.50	-3	26,670	-0.01%
2023/02/02	27	183.01	30.4	186.78	190.50	-3.4	26,475	-0.01%
2023/02/01	5.1	177.03	12.1	178.17	179.00	-7	26,112	-0.03%
2023/01/31	12	173.83	8	173.00	172.50	4	26,147	0.02%
2023/01/30	16.2	176.32	9	174.11	173.50	7.2	26,138	0.03%
2023/01/17	8	176.87	8	176.25	176.00	0	25,983	0.00%
2023/01/16	6	175.42	16.1	176.12	176.50	-10.1	26,111	-0.04%
2023/01/13	5	172.70	5	172.70	173.00	0	26,318	0.00%
2023/01/12	7	174.50	14	174.11	172.00	-7	26,425	-0.03%
2023/01/11	6	174.09	5.3	173.43	174.00	0.8	26,403	0.00%
2023/01/10	13.3	175.11	18.1	175.34	173.50	-4.8	26,451	-0.02%
2023/01/09	22	174.93	14	173.43	172.50	8	26,265	0.03%
2023/01/06	8	169.50	31	170.47	172.00	-23	26,179	-0.09%
2023/01/05	28	167.54	16	168.06	165.00	12	26,179	0.05%
2023/01/04	17	172.15	20	171.98	170.00	-3	26,238	-0.01%
2023/01/03	4	170.50	9	166.34	170.50	-5	26,247	-0.02%
2022/12/30	9	163.83	10	163.65	161.00	-1	26,196	0.00%
2022/12/29	9.8	160.20	8	161.56	164.00	1.8	26,189	0.01%
2022/12/28	13	163.81	6	162.00	161.00	7	26,216	0.03%
2022/12/27	14	168.39	10	168.65	168.00	4	26,263	0.02%
2022/12/26	7	167.36	8	167.19	166.00	-1	26,416	0.00%
2022/12/23	5	165.41	6	166.92	167.00	-1	26,662	0.00%
2022/12/22	12	166.42	9	166.67	169.50	3	26,847	0.01%
2022/12/21	7	165.22	8	164.50	164.00	-1	26,905	0.00%
2022/12/20	13	168.15	15	167.07	164.00	-2	26,953	-0.01%
2022/12/19	15.1	168.74	12	169.92	169.50	3.1	27,091	0.01%
2022/12/16	27	171.63	14	170.82	168.00	13	27,192	0.05%
2022/12/15	17.1	177.24	17	178.44	177.00	0.1	27,037	0.00%
2022/12/14	21	174.57	31.4	176.17	178.50	-10.4	26,864	-0.04%
2022/12/13	17.2	168.58	10	166.35	165.00	7.2	26,294	0.03%
2022/12/12	9.1	169.57	15	170.60	171.00	-5.9	26,022	-0.02%
2022/12/09	18	169.89	21	171.02	170.00	-3	25,876	-0.01%
2022/12/08	25.2	170.59	8	170.25	169.50	17.2	25,677	0.07%
2022/12/07	53.1	176.49	36	176.69	172.00	17.1	25,533	0.07%
2022/12/06	13.3	185.42	13.1	184.47	181.50	0.2	25,368	0.00%
2022/12/05	6	183.50	34.5	184.57	186.00	-28.5	25,288	-0.11%
2022/12/02	10.1	178.07	7	179.93	181.00	3.1	25,249	0.01%
2022/12/01	12.3	181.18	18	181.06	177.50	-5.8	25,343	-0.02%
2022/11/30	12	175.29	11	175.95	181.00	1	25,232	0.00%
2022/11/29	13.2	181.12	12	179.83	177.00	1.2	25,069	0.00%
2022/11/28	15	180.37	17.1	181.12	184.00	-2.1	24,844	-0.01%
2022/11/25	17	178.26	22	178.86	177.50	-5	24,664	-0.02%
2022/11/24	13.1	175.62	15	175.53	178.00	-1.9	24,408	-0.01%
2022/11/23	15	168.30	23.3	168.03	169.00	-8.3	24,076	-0.03%
2022/11/22	40	165.35	36	164.60	163.50	4	23,799	0.02%
2022/11/21	22.1	163.53	18.6	163.42	164.00	3.6	23,469	0.02%
2022/11/18	70.5	176.95	37	173.16	170.00	33.5	22,849	0.15%
2022/11/17	26	187.25	22.1	186.85	188.50	3.9	22,015	0.02%
2022/11/16	13.1	178.73	18.1	180.64	182.50	-5	21,904	-0.02%
2022/11/15	39	183.27	16	179.66	178.50	23	21,782	0.11%
2022/11/14	15	192.23	14	193.61	193.50	1	21,755	0.00%
2022/11/11	19	192.58	31	191.63	189.50	-12	22,085	-0.05%
2022/11/10	34	189.15	17	188.50	185.00	17	21,815	0.08%
2022/11/09	32	198.89	26	196.33	195.00	6	21,644	0.03%
2022/11/08	27	208.39	16	205.38	203.00	11	21,457	0.05%
2022/11/07	20	210.03	22	210.39	208.00	-2	21,297	-0.01%
2022/11/04	10.1	210.60	7	212.50	217.00	3.1	20,999	0.01%
2022/11/03	27	207.35	30	207.58	212.50	-3	20,765	-0.01%
2022/11/02	21	199.52	21	200.29	200.50	0	20,781	0.00%
2022/11/01	17.3	204.18	15.1	201.66	202.00	2.2	20,920	0.01%
2022/10/31	15.3	207.10	13	205.85	205.50	2.3	20,907	0.01%
2022/10/28	17	200.62	22	201.89	207.00	-5	20,928	-0.02%
2022/10/27	15.4	187.23	22	191.61	196.00	-6.7	20,654	-0.03%
2022/10/26	20	182.65	19	184.37	186.00	1	20,510	0.00%
2022/10/25	19	182.42	23	183.33	182.50	-4	20,514	-0.02%
2022/10/24	11	185.68	11	185.50	185.00	0	20,460	0.00%
2022/10/21	37.1	191.50	23	186.96	183.50	14.1	20,432	0.07%
2022/10/20	14	196.00	16	196.81	200.50	-2	20,179	-0.01%
2022/10/19	10	205.15	9	203.44	201.00	1	20,098	0.00%
2022/10/18	12	207.08	11	205.32	205.00	1	20,078	0.00%
2022/10/17	20	199.95	22	199.93	205.00	-2	20,107	-0.01%
2022/10/14	22.1	211.42	19	208.63	206.50	3.1	19,989	0.02%
2022/10/13	17	204.44	17	203.21	200.00	0	19,795	0.00%
2022/10/12	17	199.85	20.1	203.64	207.00	-3.1	19,691	-0.02%
2022/10/11	21.1	207.32	19.1	206.96	201.00	2.1	19,656	0.01%
2022/10/07	10.1	217.61	12	220.42	221.00	-2	19,904	-0.01%
2022/10/06	10	217.95	9	216.33	218.00	1	20,385	0.00%
2022/10/05	14	220.50	13	219.62	219.00	1	20,750	0.00%
2022/10/04	7	215.36	7.1	216.19	218.50	-0.1	21,066	0.00%
2022/10/03	18	208.00	17	208.35	209.00	1	21,333	0.00%
2022/09/30	11	206.05	10	208.70	212.00	1	21,793	0.00%
2022/09/29	16.3	207.46	15.4	204.33	206.50	0.8	22,711	0.00%
2022/09/28	16	212.74	15	207.77	205.50	1	23,035	0.00%
2022/09/27	9	216.50	11	218.73	219.00	-2	23,768	-0.01%
2022/09/26	10	217.70	11	217.18	215.50	-1	24,268	0.00%
2022/09/23	13	233.08	11	227.86	227.00	2	24,475	0.01%
2022/09/22	11	232.86	10	236.50	238.50	1	24,749	0.00%
2022/09/21	9	233.89	8	234.06	234.50	1	24,902	0.00%
2022/09/20	6	236.58	5	235.10	235.50	1	25,011	0.00%
2022/09/19	10	233.75	11	233.73	234.00	-1	25,194	0.00%
2022/09/16	14.3	236.05	14	234.82	234.50	0.3	25,504	0.00%
2022/09/15	10	244.35	11	242.09	240.00	-1	26,060	0.00%
2022/09/14	16	241.34	10	242.55	242.50	6	26,125	0.02%
2022/09/13	15	243.93	17.1	247.42	248.50	-2.1	26,249	-0.01%
2022/09/12	8	244.63	7	241.71	237.50	1	26,185	0.00%
2022/09/08	7	235.64	8	239.25	240.50	-1	26,324	0.00%
2022/09/07	4	229.25	5	226.59	228.50	-1	26,382	0.00%
2022/09/06	7	237.14	5	234.60	232.50	2	26,387	0.01%
2022/09/05	13	243.58	14.2	244.04	243.00	-1.2	26,468	0.00%
2022/09/02	9	238.39	7	242.50	242.00	2	26,588	0.01%
2022/09/01	6.3	236.79	15	234.70	233.50	-8.7	26,784	-0.03%
2022/08/31	12.1	242.29	5	240.70	239.50	7.1	26,958	0.03%
2022/08/30	10	240.30	10.1	244.85	247.00	-0.1	26,980	0.00%
2022/08/29	9	235.72	8	239.56	240.50	1	27,013	0.00%
2022/08/26	13	243.73	14	241.43	240.00	-1	27,221	0.00%
2022/08/25	18	246.69	19	245.84	244.00	-1	27,195	0.00%
2022/08/24	5	244.10	5	242.30	241.00	0	27,382	0.00%
2022/08/23	11	239.45	12	242.25	243.50	-1	27,788	0.00%
2022/08/22	17	243.71	16	246.48	243.50	1	28,218	0.00%
2022/08/19	22	245.91	22	247.14	241.50	0	28,532	0.00%
2022/08/18	14	229.61	25.1	232.92	238.00	-11.1	28,229	-0.04%
2022/08/17	13.5	217.68	11	216.41	216.50	2.4	28,012	0.01%
2022/08/16	16	215.75	15	216.60	217.00	1	28,013	0.00%
2022/08/15	10	204.20	21.4	208.28	211.50	-11.4	28,004	-0.04%
2022/08/12	7	196.79	5	197.50	198.00	2	28,163	0.01%
2022/08/11	8	200.13	6	198.50	197.00	2	28,840	0.01%
2022/08/10	5	196.50	6	196.49	196.50	-1	29,292	0.00%
2022/08/09	23	196.89	16	198.63	201.00	7	29,733	0.02%
2022/08/08	5	197.00	17	201.18	205.00	-12	29,733	-0.04%
2022/08/05	11	189.64	11	192.45	195.00	0	29,821	0.00%
2022/08/04	6	181.92	7	184.43	188.00	-1	29,883	0.00%
2022/08/03	7	183.57	4.1	181.49	181.00	2.9	30,183	0.01%
2022/08/02	9	184.67	7.1	185.55	186.00	1.9	30,199	0.01%
2022/08/01	6	191.75	5	189.90	189.50	1	30,270	0.00%
2022/07/29	9	194.05	9	194.00	195.50	0	30,443	0.00%
2022/07/28	11.2	191.45	14	191.71	191.00	-2.8	30,465	-0.01%
2022/07/27	12	185.75	9	185.94	187.00	3	30,360	0.01%
2022/07/26	4	187.25	4.1	186.77	186.50	-0.1	30,392	0.00%
2022/07/25	5	185.80	5	187.40	185.50	0	30,679	0.00%
2022/07/22	10	189.25	8	190.13	188.00	2	30,740	0.01%
2022/07/21	5.1	184.11	7	185.29	186.00	-1.9	30,751	-0.01%
2022/07/20	11.3	179.62	19	181.97	180.50	-7.7	30,838	-0.02%
2022/07/19	7	176.79	6	175.67	174.50	1	30,855	0.00%
2022/07/18	10	177.10	17	177.53	176.00	-7	30,902	-0.02%
2022/07/15	21	174.60	15	174.73	176.50	6	30,939	0.02%
2022/07/14	17	168.47	23	171.61	175.50	-6	30,749	-0.02%
2022/07/13	10	171.00	7	170.07	166.00	3	30,353	0.01%
2022/07/12	12	164.88	12	166.54	168.50	0	29,951	0.00%
2022/07/11	30	169.58	32	170.86	166.50	-2	29,701	-0.01%
2022/07/08	23.1	170.08	25	169.48	170.50	-1.9	29,604	-0.01%
2022/07/07	38	161.74	41	162.27	168.00	-3	29,163	-0.01%
2022/07/06	16.1	161.68	12	161.38	160.50	4.1	28,192	0.01%
2022/07/05	41	163.98	56	162.18	162.00	-15	27,920	-0.05%
2022/07/04	17	168.59	25.2	166.90	170.00	-8.2	27,225	-0.03%
2022/07/01	27.6	174.34	17.2	175.11	170.00	10.4	26,936	0.04%
2022/06/30	22.1	195.59	15	191.93	188.50	7.1	26,824	0.03%
2022/06/29	19	204.00	13	205.27	209.00	6	26,768	0.02%
2022/06/28	11	204.41	10	204.60	205.00	1	27,221	0.00%
2022/06/27	7	203.21	12	202.50	204.00	-5	27,511	-0.02%
2022/06/24	30	196.27	25.4	197.10	196.00	4.6	27,640	0.02%
2022/06/23	19	196.24	17	198.32	197.00	2	27,833	0.01%
2022/06/22	19.3	191.74	15	190.57	188.50	4.3	28,270	0.02%
2022/06/21	10	194.51	9.1	195.24	199.00	1	28,926	0.00%
2022/06/20	12.1	201.00	12	195.67	192.50	0.1	29,007	0.00%
2022/06/17	9	196.33	12	197.00	204.50	-3	29,177	-0.01%
2022/06/16	11.1	206.14	11	205.95	201.00	0.1	28,823	0.00%
2022/06/15	6	208.17	7	205.14	203.50	-1	29,010	0.00%
2022/06/14	15.1	206.19	8	208.00	211.00	7.1	29,119	0.02%
2022/06/13	8.1	214.16	7	211.14	208.50	1.1	28,965	0.00%
2022/06/10	12	214.58	12.9	215.91	219.00	-0.9	28,896	0.00%
2022/06/09	6	207.92	14.2	211.08	212.00	-8.2	28,690	-0.03%
2022/06/08	11.3	203.41	10	205.35	206.50	1.3	28,613	0.00%
2022/06/07	10.1	198.59	9	200.22	200.50	1.1	28,659	0.00%
2022/06/06	10	205.05	7	202.14	202.50	3	28,801	0.01%
2022/06/02	4.2	210.48	5	209.80	209.00	-0.8	28,755	0.00%
2022/06/01	28.4	210.26	24	209.52	209.50	4.4	28,898	0.02%
2022/05/31	13.2	206.47	8	204.56	203.00	5.2	28,582	0.02%
2022/05/30	22.2	210.60	30	208.88	207.00	-7.9	28,155	-0.03%
2022/05/27	26	203.85	31	206.65	212.50	-5	27,660	-0.02%
2022/05/26	18	198.25	21.3	199.23	198.00	-3.3	27,239	-0.01%
2022/05/25	10	193.15	10	195.10	195.00	0	28,257	0.00%
2022/05/24	11.1	193.17	16	192.31	191.00	-4.9	28,262	-0.02%
2022/05/23	17.1	198.49	17	196.47	194.50	0.1	28,328	0.00%
2022/05/20	15	199.77	20	199.33	200.50	-5	28,185	-0.02%
2022/05/19	61	190.48	58	191.97	200.50	3	27,834	0.01%
2022/05/18	24	188.90	24	188.83	193.50	0	27,147	0.00%
2022/05/17	20	180.43	32	182.30	186.50	-12	26,881	-0.04%
2022/05/16	21	174.83	61.2	175.25	178.50	-40.2	26,522	-0.15%
2022/05/13	19	165.87	19	166.26	169.00	0	26,300	0.00%
2022/05/12	28.1	168.55	6	166.25	165.50	22.1	26,146	0.08%
2022/05/11	22	177.14	23	176.78	173.00	-1	26,127	0.00%
2022/05/10	7	168.86	7	170.07	173.00	0	26,129	0.00%
2022/05/09	10.3	170.06	12	170.54	170.00	-1.7	26,308	-0.01%
2022/05/06	15.1	166.30	11	168.64	172.50	4.1	26,350	0.02%
2022/05/05	5	170.80	10	172.40	173.50	-5	26,415	-0.02%
2022/05/04	10.1	168.95	4	167.13	167.00	6.1	26,359	0.02%
2022/05/03	7	172.43	5	171.80	171.50	2	26,392	0.01%
2022/04/29	9	176.56	14	176.57	174.00	-5	26,523	-0.02%
2022/04/28	14	172.57	9	170.39	169.50	5	26,444	0.02%
2022/04/27	14	171.86	11	172.41	175.00	3	26,567	0.01%
2022/04/26	12	172.63	14	173.46	175.00	-2	26,696	-0.01%
2022/04/25	14.1	170.79	5	169.80	169.50	9.1	26,938	0.03%
2022/04/22	6.1	180.34	4	180.25	180.50	2.1	26,942	0.01%
2022/04/21	12	185.29	19.1	185.21	185.00	-7.1	27,071	-0.03%
2022/04/20	29.3	183.54	32	181.41	179.00	-2.8	27,297	-0.01%
2022/04/19	24	176.52	31.1	178.22	177.00	-7.1	27,306	-0.03%
2022/04/18	8	170.81	8	171.88	169.50	0	27,393	0.00%
2022/04/15	24.1	174.04	15	172.17	170.50	9.1	27,735	0.03%
2022/04/14	14	176.15	17.2	178.56	179.50	-3.2	28,304	-0.01%
2022/04/13	9	171.33	5	172.50	173.00	4	28,427	0.01%
2022/04/12	8	168.75	7	169.43	169.50	1	28,619	0.00%
2022/04/11	12	167.21	8	168.69	168.00	4	28,722	0.01%
2022/04/08	13	171.50	15.1	173.54	174.50	-2.1	28,998	-0.01%
2022/04/07	15.1	172.84	11	170.14	168.00	4.1	28,841	0.01%
2022/04/06	24.1	177.19	16	175.75	176.50	8.1	28,591	0.03%
2022/04/01	9	179.66	8	180.81	180.50	1	28,306	0.00%
2022/03/31	23	185.85	21.8	186.97	185.00	1.2	28,140	0.00%
2022/03/30	13	178.42	12.6	180.35	179.50	0.4	28,215	0.00%
2022/03/29	20.2	177.22	24	177.08	179.50	-3.8	27,933	-0.01%
2022/03/28	14	174.61	16.1	177.73	181.50	-2.1	27,650	-0.01%
2022/03/25	27.5	176.83	27	176.24	177.00	0.5	27,280	0.00%
2022/03/24	29	162.64	53.6	166.22	172.50	-24.6	26,557	-0.09%
2022/03/23	15	154.33	26	155.44	157.00	-11	25,865	-0.04%
2022/03/22	8	146.19	18.3	149.06	153.00	-10.3	26,108	-0.04%
2022/03/21	9	144.61	9	144.72	144.50	0	25,879	0.00%
2022/03/18	11	143.55	18.1	144.28	145.50	-7.1	26,077	-0.03%
2022/03/17	7	138.57	29	137.16	140.00	-22	25,941	-0.08%
2022/03/16	5	130.10	8	130.00	130.00	-3	25,870	-0.01%
2022/03/15	29.1	128.96	8.1	126.94	126.50	21	26,235	0.08%
2022/03/14	5.1	132.43	7	134.57	136.00	-1.9	26,500	-0.01%
2022/03/11	3.1	131.66	5	132.60	132.00	-2	26,591	-0.01%
2022/03/10	11	135.54	9.1	132.06	131.00	1.9	26,570	0.01%
2022/03/09	7.1	132.38	13.3	132.72	134.50	-6.2	26,616	-0.02%
2022/03/08	14.2	135.07	9.2	133.07	130.00	4.9	26,447	0.02%
2022/03/07	29.3	139.22	6	138.83	138.00	23.3	26,398	0.09%
2022/03/04	16	145.25	12	146.79	147.00	4	26,573	0.02%
2022/03/03	11	147.50	9	148.17	146.50	2	26,961	0.01%
2022/03/02	13	147.77	14	148.14	146.50	-1	27,141	0.00%
2022/03/01	8	149.81	7	150.57	150.00	1	27,201	0.00%
2022/02/25	10	151.85	8.9	151.11	147.50	1.1	27,962	0.00%
2022/02/24	11.1	149.62	16.2	152.13	147.00	-5.2	26,920	-0.02%
2022/02/23	20	151.10	29.2	152.56	152.50	-9.2	27,583	-0.03%
2022/02/22	5	146.90	7	147.93	146.00	-2	28,880	-0.01%
2022/02/21	6	148.33	4	149.00	149.00	2	28,897	0.01%
2022/02/18	11	146.41	8	146.81	146.00	3	28,964	0.01%
2022/02/17	10	143.40	10	144.30	146.00	0	28,875	0.00%
2022/02/16	18.2	140.73	22	141.55	140.50	-3.9	28,656	-0.01%
2022/02/15	9.8	141.33	5	138.70	138.00	4.8	28,612	0.02%
2022/02/14	12.4	141.74	8	142.44	141.50	4.4	28,361	0.02%
2022/02/11	23	148.72	9	148.28	148.50	14	28,145	0.05%
2022/02/10	34.2	155.16	25	154.38	152.00	9.2	28,105	0.03%
2022/02/09	12	158.04	20	157.70	156.50	-8	27,722	-0.03%
2022/02/08	20.6	155.68	8	154.94	154.00	12.6	27,684	0.05%
2022/02/07	17.2	153.64	14	154.29	157.50	3.2	27,610	0.01%
2022/01/26	16	147.75	7	146.93	146.50	9	27,338	0.03%
2022/01/25	14	152.25	16	148.75	147.50	-2	27,662	-0.01%
2022/01/24	5	152.10	7	152.50	154.50	-2	27,855	-0.01%
2022/01/21	26	153.15	36	153.74	153.00	-10	27,721	-0.04%
2022/01/20	16	157.12	14	155.75	155.50	2	27,787	0.01%
2022/01/19	20	157.55	41	157.68	160.00	-21	27,546	-0.08%
2022/01/18	21	155.33	24	156.33	157.50	-3	27,586	-0.01%
2022/01/17	9	149.39	11	151.82	153.00	-2	27,342	-0.01%
2022/01/14	9	143.11	13	147.31	149.50	-4	27,570	-0.01%
2022/01/13	26.1	140.77	21	142.57	145.50	5.1	27,268	0.02%
2022/01/12	16	146.59	13	145.38	146.00	3	26,742	0.01%
2022/01/11	21	149.55	16	149.03	148.00	5	26,472	0.02%
2022/01/10	18	147.78	13	147.85	147.00	5	26,245	0.02%
2022/01/07	38	152.75	20	152.35	150.00	18	25,915	0.07%
2022/01/06	13.1	152.93	17	155.26	158.50	-3.9	25,141	-0.02%
2022/01/05	29	156.62	21	155.93	152.00	8	24,830	0.03%
2022/01/04	10	156.15	8	156.49	156.50	2	24,805	0.01%
2022/01/03	21	156.57	16.1	156.13	155.00	4.9	24,513	0.02%
2021/12/30	10	148.55	17.1	149.59	151.00	-7.1	23,918	-0.03%
2021/12/29	5	147.60	5	146.80	146.00	0	23,910	0.00%
2021/12/28	7	149.00	15	148.57	148.50	-8	24,017	-0.03%
2021/12/27	18.2	147.46	20	148.43	146.50	-1.8	23,982	-0.01%
2021/12/24	49.1	148.52	43.1	149.20	148.00	5.9	23,720	0.02%
2021/12/23	10.2	139.59	11	141.27	142.50	-0.9	22,952	0.00%
2021/12/22	10	136.65	10	137.60	138.00	0	23,031	0.00%
2021/12/21	22	136.07	19	136.24	136.50	3	23,073	0.01%
2021/12/20	25.1	138.48	12	135.17	134.00	13.1	23,026	0.06%
2021/12/17	9	140.89	12	142.09	143.00	-3	23,008	-0.01%
2021/12/16	22	140.77	29	142.50	143.00	-7	22,816	-0.03%
2021/12/15	12	133.21	12	134.21	135.00	0	22,129	0.00%
2021/12/14	5	132.20	7.1	134.35	135.00	-2.1	21,914	-0.01%
2021/12/13	18.2	137.13	15.3	136.02	135.00	2.9	21,607	0.01%
2021/12/10	8.3	131.28	12	134.46	136.00	-3.7	21,243	-0.02%
2021/12/09	16.3	134.06	11.1	134.15	131.50	5.3	20,944	0.03%
2021/12/08	14	129.61	13.2	130.75	133.00	0.8	20,495	0.00%
2021/12/07	5.1	124.81	10.1	127.48	129.00	-5.1	20,086	-0.03%
2021/12/06	7.1	121.07	3.1	122.97	123.00	4	19,850	0.02%
2021/12/03	25.2	122.42	39	122.03	127.00	-13.9	19,809	-0.07%
2021/12/02	8	122.19	10	121.55	118.00	-2	19,497	-0.01%
2021/12/01	7	120.64	1	119.00	122.00	6	19,303	0.03%
2021/11/30	8	124.56	5	125.51	125.50	3	19,069	0.02%
2021/11/29	12	119.25	11	118.91	123.00	1	18,690	0.01%
2021/11/26	10	117.75	4	119.88	116.50	6	18,253	0.03%
2021/11/25	13	122.54	10	121.75	124.00	3	18,128	0.02%
2021/11/24	24	123.96	24.2	120.37	121.50	-0.2	18,025	0.00%
2021/11/23	2	119.75	11.1	119.05	122.00	-9.1	17,380	-0.05%
2021/11/22	39	119.55	58	119.62	121.00	-19	17,102	-0.11%
2021/11/19	54	113.34	85	113.94	117.00	-31	16,077	-0.19%
2021/11/18	1	103.00	5.1	106.21	106.50	-4.1	14,565	-0.03%
2021/11/17	18.3	95.24	78	95.33	97.00	-59.7	14,477	-0.41%
2021/11/16	21	92.43	9	92.77	93.00	12	14,555	0.08%
2021/11/15	46	93.41	20	93.42	92.90	26	14,594	0.18%
2021/11/12	29	93.83	39	94.01	94.00	-10	14,618	-0.07%
2021/11/11	6	90.97	23	91.70	91.30	-17	14,472	-0.12%
2021/11/10	35	90.01	6	90.30	90.40	29	14,615	0.20%
2021/11/09	14	92.24	37	92.94	90.40	-23	14,599	-0.16%
2021/11/08	30	89.06	3.1	88.58	88.30	26.9	14,387	0.19%
2021/11/05	12.1	88.90	13	91.65	93.40	-0.9	14,490	-0.01%
2021/11/04	13.1	92.68	19.2	91.03	90.60	-6.2	14,242	-0.04%
2021/11/03	7	94.04	9	93.46	93.70	-2	14,336	-0.01%
2021/11/02	25	97.32	45	95.04	93.10	-20	14,258	-0.14%
2021/11/01	35	94.49	45.5	95.46	95.60	-10.5	13,772	-0.08%
2021/10/29	41	91.81	36	92.05	91.90	5	13,483	0.04%
2021/10/28	35	91.16	48.9	90.72	90.90	-13.9	13,464	-0.10%
2021/10/27	33	88.29	41	88.31	88.20	-8	13,179	-0.06%
2021/10/26	50.2	89.17	43.5	89.24	88.30	6.7	13,181	0.05%
2021/10/25	42	86.71	39.1	86.90	87.10	2.9	12,835	0.02%
2021/10/22	44.1	84.66	39.5	85.45	86.60	4.6	12,899	0.04%
2021/10/21	7	82.16	28	82.14	81.10	-21	12,593	-0.17%
2021/10/20	17	81.67	17	81.11	81.10	0	12,804	0.00%
2021/10/19	34	80.93	25	81.64	82.00	9	12,849	0.07%
2021/10/18	5	79.98	8.1	80.19	80.50	-3.1	12,887	-0.02%
2021/10/15	0	0.00	11	78.85	79.00	-11	13,101	-0.08%
2021/10/14	8	76.23	8	74.61	74.50	0	13,458	0.00%
2021/10/13	5	77.50	1.5	78.57	77.30	3.5	13,687	0.03%
2021/10/12	14	78.44	23	78.86	78.90	-9	13,570	-0.07%
2021/10/08	16	72.49	17	73.39	74.00	-1	13,284	-0.01%
2021/10/07	1	72.10	1	72.60	72.60	0	13,358	0.00%
2021/10/06	20	72.81	23	71.50	70.70	-3	13,536	-0.02%
2021/10/05	6	68.15	3	68.60	70.60	3	13,501	0.02%
2021/10/04	7	70.26	1	70.00	69.00	6	13,401	0.04%
2021/10/01	7	72.54	7	73.06	72.50	0	13,377	0.00%
2021/09/30	7.1	73.67	8	74.23	73.80	-1	13,553	-0.01%
2021/09/29	20.3	74.42	4	73.60	73.10	16.3	13,839	0.12%
2021/09/28	9	79.88	1	79.30	78.70	8	13,692	0.06%
2021/09/27	21	82.24	19	82.86	82.40	2	13,539	0.01%
2021/09/24	32	81.00	43.2	81.64	82.50	-11.2	13,495	-0.08%
2021/09/23	0	0.00	3	78.00	78.80	-3	13,274	-0.02%
2021/09/22	1	75.80	11	75.20	75.70	-10	13,293	-0.08%
2021/09/15	8	76.24	1	76.20	76.20	7	13,604	0.05%
2021/09/14	1	78.50	2	78.00	78.10	-1	13,889	-0.01%
2021/09/13	12	79.74	2	79.30	77.50	10	14,245	0.07%
2021/09/10	4	79.15	11	78.78	78.90	-7	14,266	-0.05%
2021/09/09	1	76.90	0	0.00	77.30	1	14,264	0.01%
2021/09/08	3	76.60	5	77.44	76.30	-2	14,439	-0.01%
2021/09/07	16.1	73.53	23	73.91	75.20	-6.9	14,533	-0.05%
2021/09/06	1	76.50	15	76.27	75.20	-14	14,779	-0.09%
2021/09/03	6	75.72	4	76.30	75.80	2	14,783	0.01%
2021/09/02	11	76.50	0	0.00	75.80	11	14,745	0.07%
2021/09/01	2	79.50	3	78.97	78.50	-1	14,701	-0.01%
2021/08/31	18	78.00	5	78.28	78.30	13	14,683	0.09%
2021/08/30	3.3	80.62	3	81.20	80.50	0.3	14,568	0.00%
2021/08/27	44	82.43	30	82.43	82.40	14	14,439	0.10%
2021/08/26	1	79.80	8	79.88	80.30	-7	14,087	-0.05%
2021/08/25	1	76.30	1	76.40	77.00	0	14,095	0.00%
2021/08/24	13.2	77.71	11	76.27	76.00	2.2	14,144	0.02%
2021/08/23	2.1	77.32	5	77.84	77.50	-2.9	14,026	-0.02%
2021/08/20	10	75.72	6	76.67	77.20	4	13,897	0.03%
2021/08/19	4.1	75.02	1	77.00	73.00	3.1	13,602	0.02%
2021/08/18	5	73.64	7	76.00	77.10	-2	13,620	-0.01%
2021/08/17	10.1	73.96	5	73.38	71.70	5.1	13,630	0.04%
2021/08/16	5.4	74.59	3	74.23	76.20	2.4	13,559	0.02%
2021/08/13	1.1	79.02	5	77.00	76.00	-3.9	13,425	-0.03%
2021/08/12	2	77.50	1	78.00	78.80	1	13,651	0.01%
2021/08/11	13.3	78.15	17	77.24	77.20	-3.7	13,660	-0.03%
2021/08/10	7	80.97	6	81.42	82.80	1	13,480	0.01%
2021/08/09	29.5	82.36	21.1	83.70	80.90	8.4	13,602	0.06%
2021/08/06	4.2	87.87	2	87.70	87.30	2.2	13,439	0.02%
2021/08/05	5	87.92	7.5	87.90	88.30	-2.5	13,551	-0.02%
2021/08/04	12	88.77	4	88.15	88.20	8	13,790	0.06%
2021/08/03	12	86.80	9	87.06	87.80	3	13,794	0.02%
2021/08/02	1	81.70	1	83.70	83.10	0	13,646	0.00%
2021/07/30	2.1	82.15	3	81.40	80.60	-0.9	13,528	-0.01%
2021/07/29	12	82.28	3	82.87	83.10	9	13,469	0.07%
2021/07/28	8.1	79.74	18	80.29	82.20	-10	13,456	-0.07%
2021/07/27	22.1	88.18	12.5	87.56	85.10	9.6	13,395	0.07%
2021/07/26	10.5	90.24	11	91.41	89.70	-0.5	13,392	0.00%
2021/07/23	6	86.32	3	87.53	87.20	3	13,495	0.02%
2021/07/22	3	87.43	10	86.56	86.70	-7	13,627	-0.05%
2021/07/21	17.4	88.74	8	89.41	84.70	9.4	13,517	0.07%
2021/07/20	40.2	89.72	37	90.46	91.70	3.2	13,586	0.02%
2021/07/19	10	88.95	82	88.38	89.60	-72	13,331	-0.54%
2021/07/16	4	82.95	10	83.00	83.00	-6	13,088	-0.05%
2021/07/15	4.3	83.35	3.1	83.91	83.80	1.2	13,148	0.01%
2021/07/14	2.1	85.50	20	85.20	85.10	-18	13,153	-0.14%
2021/07/13	4	86.72	2	85.40	85.80	2	13,029	0.02%
2021/07/12	2	83.26	1	84.30	84.20	1	12,905	0.01%
2021/07/09	4	82.63	5	82.76	83.20	-1	12,932	-0.01%
2021/07/08	7	81.66	1	81.00	82.10	6	12,967	0.05%
2021/07/07	13	81.56	5	81.84	81.60	8	12,863	0.06%
2021/07/06	14	81.64	17	81.51	80.10	-3	12,696	-0.02%
2021/07/05	7.1	77.13	3	76.57	77.50	4.1	12,519	0.03%
2021/07/02	0	0.00	2	74.05	74.20	-2	12,507	-0.02%
2021/07/01	6	75.35	4	75.78	74.20	2	12,619	0.02%
2021/06/30	9	73.26	2.1	74.97	74.60	6.9	12,526	0.05%
2021/06/29	2	74.35	2	74.95	74.10	0	12,405	0.00%
2021/06/28	5.1	75.79	2	74.20	75.60	3.1	12,425	0.03%
2021/06/24	3	73.30	0	0.00	73.50	3	12,357	0.02%
2021/06/23	10	74.81	10	75.16	74.80	0	12,292	0.00%
2021/06/22	5	73.30	9	72.73	72.40	-4	12,022	-0.03%
2021/06/21	0	0.00	1	71.20	70.40	-1	11,687	-0.01%
2021/06/18	11	69.99	1	70.30	70.60	10	11,698	0.09%
2021/06/17	1	70.00	13	70.85	71.20	-12	11,722	-0.10%
2021/06/16	3	68.30	6	69.58	69.30	-3	11,791	-0.03%
2021/06/15	6	66.72	42.5	67.59	67.80	-36.5	11,687	-0.31%
2021/06/11	1	63.40	0	0.00	63.60	1	11,555	0.01%
2021/06/10	10	64.20	0	0.00	64.00	10	11,777	0.08%
2021/06/09	3	63.90	0	0.00	65.00	3	11,889	0.03%
2021/06/08	2	65.60	1	65.00	64.80	1	11,937	0.01%
2021/06/07	15	64.33	20	62.65	64.10	-5	11,934	-0.04%
2021/06/04	0	0.00	5	64.90	64.30	-5	11,845	-0.04%
2021/06/03	5	65.60	0	0.00	65.80	5	11,859	0.04%
2021/06/02	5	66.10	1	65.20	64.30	4	11,861	0.03%
2021/06/01	1.1	63.00	22	63.13	64.00	-21	11,763	-0.18%
2021/05/28	1	61.50	0	0.00	61.50	1	11,730	0.01%
2021/05/27	0	0.00	5	61.52	60.80	-5	11,814	-0.04%
2021/05/26	12	61.44	8	61.70	62.00	4	11,829	0.03%
2021/05/25	6	60.43	27	59.50	62.10	-21	11,766	-0.18%
2021/05/24	7	56.39	5	57.12	57.70	2	11,779	0.02%
2021/05/21	32	57.48	8	57.79	57.60	24	11,816	0.20%
2021/05/20	39	58.49	36	59.02	57.50	3	11,905	0.03%
2021/05/19	6	55.08	11	55.05	56.80	-5	11,823	-0.04%
2021/05/18	15	55.37	14	55.59	55.80	1	12,099	0.01%
2021/05/17	7	54.24	1	52.00	52.20	6	12,110	0.05%
2021/05/14	1	56.30	16	57.11	56.80	-15	11,978	-0.13%
2021/05/13	23.1	55.66	17	56.47	55.20	6.1	11,918	0.05%
2021/05/12	31	55.27	33	56.64	54.50	-2	11,847	-0.02%
2021/05/11	7	55.36	4	55.20	55.30	3	11,750	0.03%
2021/05/07	0	0.00	12.1	61.25	61.40	-12.1	12,225	-0.10%
2021/05/06	6	58.80	1	60.30	59.00	5	12,352	0.04%
2021/05/05	8	60.01	7	61.39	58.90	1	12,507	0.01%
2021/05/04	11	60.65	3	61.70	60.50	8	12,696	0.06%
2021/05/03	8	64.11	10	63.50	63.00	-2	12,729	-0.02%
2021/04/29	28	68.16	20	68.80	66.40	8	12,823	0.06%
2021/04/28	1.1	65.75	1	67.00	65.70	0.1	12,537	0.00%
2021/04/27	5	62.56	17	63.15	62.30	-12	12,354	-0.10%
2021/04/26	17	63.02	5.5	62.06	62.80	11.5	12,303	0.09%
2021/04/23	2	58.10	8	60.05	61.40	-6	11,914	-0.05%
2021/04/22	4	56.38	11	56.86	55.90	-7	11,783	-0.06%
2021/04/21	13	57.70	4	58.08	57.30	9	11,799	0.08%
2021/04/20	1	56.70	4	56.93	57.40	-3	11,736	-0.03%
2021/04/19	0	0.00	5	55.50	55.60	-5	11,704	-0.04%
2021/04/16	12	55.28	1	55.30	55.20	11	11,708	0.09%
2021/04/15	4	55.85	9	55.61	56.00	-5	11,723	-0.04%
2021/04/14	3	52.43	10.2	52.41	52.90	-7.2	11,656	-0.06%
2021/04/13	2	54.40	0.3	54.00	54.00	1.7	11,682	0.01%
2021/04/12	0	0.00	3	54.63	54.60	-3	12,037	-0.02%
2021/04/09	7.1	55.29	4	55.83	55.30	3.1	12,358	0.03%
2021/04/08	16	57.03	10	56.82	57.00	6	12,227	0.05%
2021/04/07	5	56.28	8.1	56.34	56.70	-3.1	12,186	-0.03%
2021/04/06	2	54.80	0.1	55.00	54.90	1.9	12,081	0.02%
2021/04/01	1	54.90	15	55.10	55.00	-14	12,093	-0.12%
2021/03/31	8	54.81	6	54.70	55.10	2	12,061	0.02%
2021/03/30	0	0.00	5	54.40	54.20	-5	12,004	-0.04%
2021/03/29	12	54.64	6	54.43	54.20	6	12,152	0.05%
2021/03/26	0	0.00	12	54.18	54.50	-12	12,295	-0.10%
2021/03/25	11	53.37	3	53.83	53.30	8	12,454	0.06%
2021/03/24	0	0.00	6	54.03	54.30	-6	12,934	-0.05%
2021/03/23	5	53.64	2	53.70	53.40	3	13,027	0.02%
2021/03/22	7	54.41	10	54.48	54.70	-3	13,350	-0.02%
2021/03/19	13	53.61	17	53.98	54.80	-4	13,461	-0.03%
2021/03/18	5.2	53.67	11	53.78	53.90	-5.8	13,316	-0.04%
2021/03/17	18	53.04	20	53.50	52.60	-2	13,694	-0.01%
2021/03/16	19	53.07	12	53.08	53.50	7	13,719	0.05%
2021/03/15	1	52.00	3.3	51.87	52.10	-2.3	13,566	-0.02%
2021/03/12	6	50.02	5	50.48	50.40	1	13,435	0.01%
2021/03/11	1	51.10	22	50.75	51.10	-21	13,364	-0.16%
2021/03/10	20	49.26	1	49.95	49.20	19	13,455	0.14%
2021/03/09	1	49.40	2	50.60	49.40	-1	13,567	-0.01%
2021/03/08	2	48.45	2	48.85	49.20	0	13,596	0.00%
2021/03/05	5	49.47	0	0.00	49.00	5	13,605	0.04%
2021/03/04	2	51.15	2	51.20	50.20	0	13,548	0.00%
2021/03/03	0	0.00	1	50.80	50.90	-1	13,466	-0.01%
2021/03/02	9	51.87	3	51.60	50.80	6	13,458	0.04%
2021/02/26	3	50.30	1	50.10	50.50	2	13,419	0.01%
2021/02/25	4	50.45	4	50.88	51.10	0	13,502	0.00%
2021/02/24	3	49.78	2	51.10	49.70	1	13,605	0.01%
2021/02/23	1	52.50	3	52.43	51.40	-2	13,783	-0.01%
2021/02/22	4	53.60	2	53.20	53.00	2	13,846	0.01%
2021/02/19	1	51.70	49	52.79	52.60	-48	13,716	-0.35%
2021/02/18	3	50.43	403	51.65	52.60	-400	13,480	-2.97%	大賣/鉅額交易
2021/02/17	2	49.45	24	50.05	49.35	-22	13,096	-0.17%
2021/02/05	25	47.95	14	48.14	48.05	11	12,921	0.09%
2021/02/04	5.1	48.99	11	48.55	48.50	-5.9	12,838	-0.05%
2021/02/03	5.1	49.35	8	49.70	49.90	-2.9	12,713	-0.02%
2021/02/02	14	49.96	12	49.58	49.60	2	12,568	0.02%
2021/02/01	34	49.95	23	50.23	50.50	11	12,400	0.09%
2021/01/29	2	49.10	227	49.37	49.10	-225	11,970	-1.88%	大賣/鉅額交易
2021/01/28	22	47.91	14	47.36	47.20	8	11,788	0.07%
2021/01/27	1	50.40	241	50.41	49.55	-240	11,599	-2.07%	大賣/鉅額交易
2021/01/26	3	49.53	57	49.65	49.25	-54	11,336	-0.48%
2021/01/25	6	48.01	27	48.53	48.60	-21	11,053	-0.19%
2021/01/22	5	46.77	79	47.05	48.10	-74	10,747	-0.69%
2021/01/21	11	45.17	15	44.93	45.35	-4	10,434	-0.04%
2021/01/20	2	43.80	9	44.16	43.35	-7	10,307	-0.07%
2021/01/19	5	44.40	0	0.00	44.55	5	10,227	0.05%
2021/01/18	42	43.69	3	44.15	44.80	39	10,163	0.38%
2021/01/15	27	44.12	15	44.27	44.30	12	10,066	0.12%
2021/01/14	24	45.41	1	45.30	45.25	23	9,898	0.23%
2021/01/13	23	45.96	0	0.00	46.05	23	9,753	0.24%
2021/01/12	17	46.68	7	46.12	46.30	10	9,641	0.10%
2021/01/11	6	47.38	2	47.78	47.80	4	9,521	0.04%
2021/01/08	55	47.80	6	47.66	47.45	49	9,504	0.52%
2021/01/07	2	48.58	4	48.53	48.15	-2	9,418	-0.02%
2021/01/06	38	48.09	5	47.77	47.05	33	9,411	0.35%
2021/01/05	31	49.10	44	48.90	49.00	-13	9,338	-0.14%
2021/01/04	3	48.27	68	47.87	48.50	-65	8,979	-0.72%
2020/12/31	4	45.63	10	45.72	45.80	-6	8,581	-0.07%
2020/12/30	9	45.70	6	46.37	45.95	3	8,502	0.04%
2020/12/29	9	45.69	34	46.16	45.65	-25	8,427	-0.30%
2020/12/28	11	46.70	2	46.28	46.65	9	8,355	0.11%
2020/12/25	23	45.04	1	45.40	45.30	22	8,273	0.27%
2020/12/23	15	46.29	2	46.10	45.85	13	8,175	0.16%
2020/12/22	18	47.32	3	47.73	45.50	15	8,084	0.19%
2020/12/21	2	46.50	53	47.10	48.20	-51	7,859	-0.65%
2020/12/18	46	46.99	51	48.13	46.10	-5	7,645	-0.07%
2020/12/17	53	46.14	3	46.12	46.30	50	7,137	0.70%
2020/12/16	5	46.34	47	46.26	46.90	-42	6,983	-0.60%
2020/12/15	4	43.68	13	45.78	43.80	-9	6,570	-0.14%
2020/12/14	3	45.88	16	45.32	46.00	-13	6,367	-0.20%
2020/12/11	54	45.06	44.1	45.44	45.40	9.9	6,225	0.16%
2020/12/10	0	0.00	2	42.70	43.45	-2	5,707	-0.04%
2020/12/09	10	42.25	6	42.35	42.20	4	5,573	0.07%
2020/12/08	23	42.85	0	0.00	42.85	23	5,507	0.42%
2020/12/07	65	43.11	9.3	42.86	42.90	55.7	5,773	0.96%
2020/12/04	42.3	42.84	5.2	42.92	43.05	37.1	5,885	0.63%
2020/12/03	13.1	42.90	3	42.85	42.75	10.1	5,731	0.18%
2020/12/02	1	42.55	2	42.63	42.55	-1	5,636	-0.02%
2020/12/01	0.1	42.00	6	42.23	42.50	-5.9	5,581	-0.11%
2020/11/30	5	41.75	3	41.53	41.00	2	5,576	0.04%
2020/11/27	0	0.00	3	41.88	41.75	-3	5,694	-0.05%
2020/11/26	2	42.05	0	0.00	41.95	2	5,804	0.03%
2020/11/25	1	41.32	32	42.36	41.90	-31	5,880	-0.53%
2020/11/24	2	43.14	3	42.23	42.10	-1	6,174	-0.02%
2020/11/23	27	43.23	5	42.87	42.80	22	6,054	0.36%
2020/11/20	19	41.59	51	41.81	41.90	-32	5,885	-0.54%
2020/11/19	16.5	40.35	10.5	40.77	40.70	6	5,592	0.11%
2020/11/18	5	39.95	20	39.59	39.95	-15	5,521	-0.27%
2020/11/17	5	39.15	0	0.00	38.90	5	5,601	0.09%
2020/11/13	0	0.00	6	39.28	39.35	-6	6,110	-0.10%
2020/11/12	2	39.80	0	0.00	39.35	2	6,406	0.03%
2020/11/11	2	39.73	0	0.00	39.85	2	6,551	0.03%
2020/11/10	1	39.85	0	0.00	39.40	1	6,801	0.01%
2020/11/09	7	39.99	0	0.00	39.80	7	7,407	0.09%
2020/11/06	0	0.00	2	40.05	39.30	-2	7,464	-0.03%
2020/11/05	8	40.02	1	39.70	39.30	7	7,547	0.09%
2020/11/04	1	39.20	0	0.00	39.45	1	7,610	0.01%
2020/11/02	1	37.80	0	0.00	38.60	1	7,743	0.01%
2020/10/30	4	38.33	0	0.00	38.25	4	7,765	0.05%
2020/10/29	1	38.60	2	38.73	39.05	-1	7,884	-0.01%
2020/10/28	0	0.00	1	39.40	39.20	-1	7,902	-0.01%
2020/10/27	0	0.00	1	39.10	39.15	-1	7,906	-0.01%
2020/10/26	0	0.00	7	39.19	39.10	-7	7,938	-0.09%
2020/10/23	1	38.85	0	0.00	38.85	1	7,975	0.01%
2020/10/22	5	38.70	2	38.70	39.10	3	8,123	0.04%
2020/10/21	0	0.00	1	38.55	38.45	-1	8,166	-0.01%
2020/10/20	4	38.58	0	0.00	38.50	4	8,262	0.05%
2020/10/19	1	38.60	0	0.00	38.85	1	8,349	0.01%
2020/10/16	4	39.00	0	0.00	38.60	4	8,510	0.05%
2020/10/15	0	0.00	3	39.47	39.50	-3	8,647	-0.03%
2020/10/14	8	39.42	2	39.15	39.65	6	8,656	0.07%
2020/10/13	3	36.72	2	37.00	38.10	1	8,795	0.01%
2020/10/12	5	37.98	0	0.00	37.50	5	8,885	0.06%
2020/10/08	1	39.00	0	0.00	38.35	1	8,979	0.01%
2020/10/07	1	39.00	0	0.00	38.70	1	9,186	0.01%
2020/10/06	1	39.10	0	0.00	39.05	1	9,384	0.01%
2020/10/05	0	0.00	50	38.10	38.55	-50	9,582	-0.52%
2020/09/30	5	37.49	3	38.07	38.10	2	9,882	0.02%
2020/09/29	4	37.99	2	37.75	37.75	2	9,976	0.02%
2020/09/25	30	37.83	10	38.53	37.60	20	10,413	0.19%
2020/09/24	3	38.73	11	38.80	38.55	-8	10,511	-0.08%
2020/09/23	2	39.65	0	0.00	39.55	2	10,802	0.02%
2020/09/22	12	40.05	3	39.58	40.05	9	11,084	0.08%
2020/09/21	0	0.00	1	40.55	40.20	-1	11,099	-0.01%
2020/09/18	12	40.58	0	0.00	40.70	12	11,199	0.11%
2020/09/17	2	40.85	11	41.66	40.85	-9	11,195	-0.08%
2020/09/16	23	41.31	2	41.63	41.30	21	11,249	0.19%
2020/09/15	3	41.77	4	42.00	41.65	-1	11,338	-0.01%
2020/09/14	7.2	41.54	3	41.65	41.70	4.2	11,693	0.04%
2020/09/11	2	40.80	2	40.45	41.10	0	12,061	0.00%
2020/09/10	38	41.11	22	42.57	40.80	16	12,189	0.13%
2020/09/09	4	41.09	18	41.21	41.15	-14	12,078	-0.12%
2020/09/08	1	40.10	0.4	40.30	40.00	0.6	11,968	0.00%
2020/09/07	7	40.12	4	40.69	40.10	3	12,136	0.02%
2020/09/04	1	40.50	1	40.65	40.65	0	12,307	0.00%
2020/09/03	15	41.20	3.7	41.44	41.00	11.3	12,619	0.09%
2020/09/02	6	41.22	15	41.17	41.15	-9	13,279	-0.07%
2020/09/01	16	40.80	1	41.10	40.60	15	13,354	0.11%
2020/08/31	10	41.08	0	0.00	41.20	10	13,354	0.07%
2020/08/28	8	41.43	9	41.51	41.40	-1	13,442	-0.01%
2020/08/27	0	0.00	8	40.05	40.05	-8	13,279	-0.06%
2020/08/26	7	39.80	2	40.20	39.80	5	13,449	0.04%
2020/08/25	0	0.00	7	39.71	40.10	-7	13,704	-0.05%
2020/08/24	17	38.54	2	38.65	38.95	15	13,789	0.11%
2020/08/21	26	38.70	13	38.71	38.50	13	14,062	0.09%
2020/08/20	28	38.37	7	38.79	38.50	21	14,188	0.15%
2020/08/19	9	40.58	18	40.12	40.10	-9	14,272	-0.06%
2020/08/18	19	41.69	15	41.60	41.20	4	14,805	0.03%
2020/08/17	0	0.00	9	44.21	43.50	-9	15,335	-0.06%
2020/08/14	17	43.66	6	43.13	43.55	11	15,665	0.07%
2020/08/13	38.3	43.66	40	43.68	44.00	-1.7	16,035	-0.01%
2020/08/12	7	40.87	1	40.85	40.90	6	15,663	0.04%
2020/08/11	7	40.84	3	41.23	41.30	4	15,714	0.03%
2020/08/10	18	41.43	5	41.93	40.60	13	15,931	0.08%
2020/08/07	9	40.97	1	40.75	40.20	8	16,099	0.05%
2020/08/06	3	41.17	10	41.47	41.10	-7	16,466	-0.04%
2020/08/05	4	41.43	18	41.50	41.40	-14	16,852	-0.08%
2020/08/04	5	41.50	0	0.00	41.50	5	17,247	0.03%
2020/08/03	9	40.83	2	41.20	41.20	7	17,674	0.04%
2020/07/31	22	40.83	4	40.85	40.85	18	17,766	0.10%
2020/07/30	5	41.35	3	41.47	41.40	2	17,869	0.01%
2020/07/29	2	40.05	18	40.29	40.90	-16	17,928	-0.09%
2020/07/28	5	39.87	20	39.62	39.45	-15	17,901	-0.08%
2020/07/27	2	40.90	0	0.00	40.55	2	17,835	0.01%
2020/07/24	8	41.70	85	42.05	41.30	-77	17,873	-0.43%
2020/07/23	56	42.02	56	42.01	42.00	0	17,960	0.00%
2020/07/22	6	42.50	22	42.18	42.80	-16	18,107	-0.09%
2020/07/21	37	41.31	26	41.34	41.50	11	17,986	0.06%
2020/07/20	6	39.38	9	39.58	39.65	-3	17,840	-0.02%
2020/07/17	429	40.40	17	40.66	39.85	412	17,837	2.31%	大買/鉅額交易
2020/07/16	11	43.10	3	42.93	43.25	8	17,635	0.05%
2020/07/15	7	42.86	34	42.62	42.50	-27	17,423	-0.15%
2020/07/14	32	42.98	16	42.64	42.50	16	17,379	0.09%
2020/07/13	17	43.76	57	43.85	44.50	-40	17,295	-0.23%
2020/07/10	5	42.25	72	42.92	42.50	-67	17,133	-0.39%
2020/07/09	59	41.61	15	41.76	41.95	44	16,925	0.26%
2020/07/08	2	43.90	8	43.42	43.85	-6	16,649	-0.04%
2020/07/07	27	43.14	10	43.78	43.50	17	16,597	0.10%
2020/07/06	11	44.22	57	44.80	44.00	-46	16,597	-0.28%
2020/07/03	19	43.04	11	43.33	43.00	8	16,418	0.05%
2020/07/02	16.2	43.24	49	42.53	43.95	-32.9	16,271	-0.20%
2020/07/01	11	41.98	21	42.01	41.95	-10	15,947	-0.06%
2020/06/30	0	0.00	2	40.75	40.60	-2	15,644	-0.01%
2020/06/29	5.1	40.74	1	40.75	40.65	4.1	15,658	0.03%
2020/06/24	2	40.95	2	40.78	40.50	0	15,616	0.00%
2020/06/23	7	40.95	4	40.98	40.65	3	15,686	0.02%
2020/06/22	3	41.03	5	40.99	40.55	-2	15,677	-0.01%
2020/06/19	48	40.87	68	40.98	40.50	-20	15,803	-0.13%
2020/06/18	43	39.51	62	39.75	40.60	-19	15,511	-0.12%
2020/06/17	12	38.30	2	38.40	38.40	10	15,081	0.07%
2020/06/16	52	37.95	13.4	38.41	38.75	38.7	15,016	0.26%
2020/06/15	21	37.70	15	37.99	37.70	6	15,009	0.04%
2020/06/12	5.1	38.14	2	38.30	37.95	3.1	14,993	0.02%
2020/06/11	67	37.98	19	38.41	38.20	48	14,908	0.32%
2020/06/10	9	37.73	7	37.44	38.05	2	14,791	0.01%
2020/06/09	341.4	38.01	46	37.93	37.35	295.4	14,569	2.03%	大買/鉅額交易
2020/06/08	85	40.57	9	40.43	40.55	76	13,891	0.55%
2020/06/05	3.1	40.36	19	40.53	40.80	-15.9	13,694	-0.12%
2020/06/04	8.1	40.71	7	40.64	40.35	1.1	13,703	0.01%
2020/06/03	12.1	41.52	3	41.53	41.10	9.1	13,553	0.07%
2020/06/02	10.1	41.20	15	41.39	41.00	-4.9	13,320	-0.04%
2020/06/01	22	41.66	3	41.88	41.85	19	13,121	0.14%
2020/05/29	3	41.10	5	41.09	40.60	-2	12,818	-0.02%
2020/05/28	18.1	40.93	73	40.87	40.55	-54.9	12,660	-0.43%
2020/05/27	19	41.75	6	41.88	41.60	13	12,319	0.11%
2020/05/26	13.1	42.24	7	41.97	41.70	6.1	12,135	0.05%
2020/05/25	42	41.91	41	41.78	42.30	1	11,780	0.01%
2020/05/22	35	40.04	104	39.96	39.80	-69	11,043	-0.62%	大賣/
2020/05/21	7.1	38.61	56	38.98	38.85	-48.9	10,233	-0.48%
2020/05/20	0	0.00	32	38.63	39.05	-32	9,765	-0.33%
2020/05/19	2.1	36.54	4	36.91	36.30	-1.9	9,161	-0.02%
2020/05/18	7	35.89	10	35.68	36.10	-3	8,953	-0.03%
2020/05/15	9.1	36.01	0	0.00	35.80	9.1	8,840	0.10%
2020/05/14	17.2	36.85	6	37.28	36.50	11.2	8,503	0.13%
2020/05/13	4.5	36.86	47	36.67	37.45	-42.5	8,158	-0.52%
2020/05/12	13	35.12	28	36.29	35.85	-15	7,777	-0.19%
2020/05/11	5	33.96	56	34.20	34.90	-51	7,351	-0.69%
2020/05/08	29	33.28	32	33.74	33.00	-3	6,940	-0.04%
2020/05/07	2	31.85	30	31.80	31.95	-28	6,412	-0.44%
2020/05/06	9	31.17	18	31.33	31.25	-9	6,293	-0.14%
2020/05/05	3	31.15	2	30.80	30.60	1	6,183	0.02%
2020/05/04	11	30.64	1	30.60	30.55	10	6,093	0.16%
2020/04/30	0	0.00	2.5	31.04	31.00	-2.5	6,073	-0.04%
2020/04/29	0	0.00	3	31.02	30.75	-3	6,055	-0.05%
2020/04/28	3	31.10	4	31.16	30.95	-1	6,023	-0.02%
2020/04/27	2	29.78	39	30.09	30.80	-37	5,969	-0.62%
2020/04/24	0	0.00	8	28.83	28.95	-8	5,749	-0.14%
2020/04/23	0	0.00	10	28.38	28.35	-10	5,699	-0.18%
2020/04/22	10	27.80	0	0.00	28.10	10	5,707	0.18%
2020/04/21	22	28.24	45	27.91	27.80	-23	5,660	-0.41%
2020/04/20	1	28.85	10	28.99	28.85	-9	5,640	-0.16%
2020/04/17	6	29.39	0	0.00	28.75	6	5,625	0.11%
2020/04/16	2	28.93	16	29.01	29.10	-14	5,528	-0.25%
2020/04/15	21	28.29	6	28.26	28.15	15	5,394	0.28%
2020/04/14	15	27.82	7	27.84	27.90	8	5,394	0.15%
2020/04/13	3	27.55	0	0.00	27.50	3	5,393	0.06%
2020/04/10	11	27.70	3	28.00	27.80	8	5,406	0.15%
2020/04/09	13	27.87	49	27.72	27.60	-36	5,419	-0.66%
2020/04/08	23	26.67	13	26.76	26.80	10	5,307	0.19%
2020/04/07	30	25.78	2	25.75	25.90	28	5,205	0.54%
2020/04/06	10	25.00	5	25.20	25.20	5	5,157	0.10%
2020/03/31	4	24.80	5	25.07	24.70	-1	5,167	-0.02%
2020/03/30	4	24.63	6	24.99	25.10	-2	5,085	-0.04%
2020/03/27	4	24.59	2	24.60	24.60	2	4,988	0.04%
2020/03/26	114	23.98	0	0.00	24.05	114	4,862	2.34%	大買/鉅額交易
2020/03/25	6	24.97	19	25.09	24.30	-13	4,773	-0.27%
2020/03/24	0	0.00	17	23.65	23.75	-17	4,530	-0.38%
2020/03/23	6	21.50	0	0.00	21.60	6	4,424	0.14%
2020/03/20	11	22.42	0	22.65	22.60	11	4,426	0.25%
2020/03/19	10.1	21.49	1	21.80	21.00	9.1	4,364	0.21%
2020/03/18	1	22.55	1	22.65	22.40	0	4,298	0.00%
2020/03/17	5	22.11	4	22.35	22.00	1	4,367	0.02%
2020/03/16	17	23.49	2	25.05	23.70	15	4,396	0.34%
2020/03/13	9.2	23.76	1	24.15	25.00	8.2	4,384	0.19%
2020/03/12	12	26.49	1	27.15	26.15	11	4,318	0.25%
2020/03/11	7	28.31	1	28.50	28.25	6	4,250	0.14%
2020/03/10	8	28.04	5	27.90	28.40	3	4,285	0.07%
2020/03/09	20	29.33	6	29.25	29.00	14	4,176	0.34%
2020/03/06	4.4	30.35	10	30.42	30.30	-5.6	4,136	-0.14%
2020/03/05	10	30.70	0	0.00	30.60	10	4,249	0.24%
2020/03/04	4	30.20	0	0.00	30.30	4	4,292	0.09%
2020/03/03	6	30.59	0	0.00	30.55	6	4,397	0.14%
2020/03/02	5	30.40	0	0.00	30.60	5	4,476	0.11%
2020/02/27	13	31.22	29.5	30.74	30.90	-16.5	4,561	-0.36%
2020/02/24	10	30.70	0	0.00	30.65	10	5,145	0.19%
2020/02/20	0	0.00	1	31.10	31.05	-1	5,187	-0.02%
2020/02/19	0	0.00	0.5	31.05	31.05	-0.5	5,182	-0.01%
2020/02/18	0	0.00	7	30.52	30.85	-7	5,200	-0.13%
2020/02/17	0	0.00	6	30.28	30.35	-6	5,173	-0.12%
2020/02/14	6	30.35	3	30.42	30.30	3	5,232	0.06%
2020/02/13	6	30.45	7	30.36	30.15	-1	5,292	-0.02%
2020/02/12	10	29.70	13	29.74	29.80	-3	5,426	-0.06%
2020/02/11	5	29.15	0	0.00	29.15	5	5,723	0.09%
2020/02/10	5	28.88	20	28.79	29.15	-15	5,744	-0.26%
2020/02/07	6	29.34	0	0.00	29.30	6	5,834	0.10%
2020/02/05	1	29.30	4	29.65	29.35	-3	6,321	-0.05%
2020/02/04	1	29.45	0	0.00	29.55	1	6,353	0.02%
2020/02/03	19	28.71	11	28.66	29.35	8	6,363	0.13%
2020/01/31	4	29.33	11	29.63	29.75	-7	6,368	-0.11%
2020/01/30	8	29.24	5	29.00	29.00	3	6,404	0.05%
2020/01/20	12	31.48	1	31.40	31.50	11	6,284	0.18%
2020/01/17	0	0.00	11	31.65	31.40	-11	6,288	-0.17%
2020/01/16	12	31.54	6	31.35	31.60	6	6,288	0.10%
2020/01/15	1	31.30	0	0.00	31.20	1	6,308	0.02%
2020/01/14	0	0.00	15	31.05	31.40	-15	6,372	-0.24%
2020/01/13	7	30.79	0	0.00	30.75	7	6,421	0.11%
2020/01/09	15	30.60	0	0.00	30.60	15	6,472	0.23%
2020/01/08	7	30.47	43	30.60	30.55	-36	6,520	-0.55%
2020/01/07	0	0.00	1	31.20	31.10	-1	6,774	-0.01%
2020/01/06	0	0.00	3	31.67	31.65	-3	7,065	-0.04%
2020/01/03	2	31.70	0	0.00	31.70	2	7,075	0.03%
2020/01/02	17	31.75	5	31.92	31.90	12	7,116	0.17%
2019/12/30	10	31.25	21	31.13	31.05	-11	7,215	-0.15%
2019/12/27	9	31.34	1	31.20	31.15	8	7,464	0.11%
2019/12/26	0	0.00	1	30.85	30.90	-1	7,462	-0.01%
2019/12/25	3	30.83	1	30.90	30.75	2	7,466	0.03%
2019/12/23	2	30.98	5	30.95	30.75	-3	7,493	-0.04%
2019/12/20	5	31.38	1	31.15	31.05	4	7,472	0.05%
2019/12/19	1	31.10	0	0.00	31.20	1	7,447	0.01%
2019/12/18	1	31.00	2	31.10	31.10	-1	7,423	-0.01%
2019/12/17	3	31.05	3	30.85	30.95	0	7,381	0.00%
2019/12/16	0	0.00	10	30.85	31.00	-10	7,349	-0.14%
2019/12/13	30	30.50	0	0.00	30.20	30	7,288	0.41%
2019/12/12	7	30.39	0	0.00	30.20	7	7,172	0.10%
2019/12/11	5	30.81	6	30.78	30.80	-1	7,033	-0.01%
2019/12/10	4	31.70	0	0.00	31.45	4	6,910	0.06%
2019/12/09	4	31.64	13	31.47	31.35	-9	6,856	-0.13%
2019/12/06	2	31.78	0	0.00	31.75	2	6,905	0.03%
2019/12/05	11	31.90	0	0.00	31.90	11	6,892	0.16%
2019/12/04	6	31.74	5	31.90	31.90	1	6,846	0.01%
2019/12/03	4	31.73	2	31.65	31.65	2	6,889	0.03%
2019/12/02	5	31.30	1	31.80	31.30	4	6,883	0.06%
2019/11/29	3	32.20	2	32.30	32.30	1	6,830	0.01%
2019/11/28	8	32.73	1	32.65	32.70	7	6,789	0.10%
2019/11/27	7	32.57	11	32.82	33.15	-4	6,741	-0.06%
2019/11/26	9	32.77	6	32.95	32.60	3	6,676	0.04%
2019/11/25	30	32.97	1	33.25	32.60	29	6,607	0.44%
2019/11/22	0	0.00	28	33.20	32.55	-28	6,450	-0.43%
2019/11/20	10	31.75	0	0.00	31.50	10	6,381	0.16%
2019/11/19	1	32.15	2	32.05	32.00	-1	6,753	-0.01%
2019/11/18	2	31.83	1	31.70	32.05	1	6,768	0.01%
2019/11/15	2	31.98	0	0.00	31.85	2	6,786	0.03%
2019/11/14	2	32.00	1	31.95	31.85	1	6,799	0.01%
2019/11/13	1	31.85	1	32.00	31.80	0	6,794	0.00%
2019/11/12	0	0.00	1	32.65	32.55	-1	6,786	-0.01%
2019/11/11	28	32.77	47	32.84	32.55	-19	6,729	-0.28%
2019/11/08	20	32.68	57	32.57	32.85	-37	6,584	-0.56%
2019/11/07	1	31.90	0	0.00	31.75	1	6,266	0.02%
2019/11/06	9	32.18	25	31.93	32.15	-16	6,253	-0.26%
2019/11/05	6	32.26	13	32.19	32.75	-7	6,175	-0.11%
2019/11/04	16	31.81	10	31.57	32.05	6	5,941	0.10%
2019/11/01	3	29.65	3	29.70	29.70	0	5,705	0.00%
2019/10/31	6	30.08	0	0.00	29.95	6	5,708	0.11%
2019/10/30	5	30.15	0	0.00	30.00	5	5,678	0.09%
2019/10/29	11	30.59	2	30.75	30.50	9	5,603	0.16%
2019/10/28	0	0.00	2	31.55	31.40	-2	5,531	-0.04%
2019/10/25	10	31.60	0	0.00	31.55	10	5,527	0.18%
2019/10/23	0	0.00	1	31.70	31.50	-1	5,547	-0.02%
2019/10/21	10	31.63	41	31.95	32.05	-31	5,473	-0.57%
2019/10/18	5	31.25	0	0.00	31.35	5	5,387	0.09%
2019/10/17	0.6	31.40	3	30.90	31.35	-2.4	5,366	-0.04%
2019/10/16	23	31.00	0	0.00	30.85	23	5,349	0.43%
2019/10/15	30	31.36	12	31.39	30.90	18	5,293	0.34%
2019/10/14	25	30.83	7	30.41	31.00	18	5,017	0.36%
2019/10/08	7	30.60	4	31.10	30.70	3	4,734	0.06%
2019/10/07	0	0.00	1	30.90	30.90	-1	4,709	-0.02%
2019/10/04	4	30.00	4	30.16	29.80	0	4,594	0.00%
2019/10/03	9	29.88	12	30.19	30.10	-3	4,570	-0.07%
2019/10/02	1	27.95	3	28.97	29.40	-2	4,302	-0.05%
2019/10/01	6	28.18	0	0.00	28.05	6	4,236	0.14%
2019/09/27	3	28.67	2	28.15	28.15	1	4,302	0.02%
2019/09/20	4	28.33	2	28.50	28.30	2	4,381	0.05%
2019/09/18	1	28.55	0	0.00	28.50	1	4,383	0.02%
2019/09/17	1	28.75	0	0.00	28.55	1	4,408	0.02%
2019/09/12	0	0.00	1	28.95	29.00	-1	4,640	-0.02%
2019/09/11	3	28.75	0	0.00	28.75	3	4,673	0.06%
2019/09/10	0	0.00	3	28.43	29.00	-3	4,647	-0.06%
2019/09/09	0.2	29.55	0	0.00	29.40	0.2	4,526	0.00%
2019/09/06	2	29.40	2	29.40	29.40	0	4,527	0.00%
2019/09/05	0	0.00	5	29.24	29.20	-5	4,627	-0.11%
2019/09/04	41	29.21	6	29.12	29.35	35	4,608	0.76%
2019/09/03	7	28.69	3	28.70	28.95	4	4,617	0.09%
2019/09/02	2	28.25	0	0.00	28.25	2	4,558	0.04%
2019/08/30	27	28.16	5	27.90	27.90	22	4,556	0.48%
2019/08/29	9	28.02	6	27.90	27.90	3	4,525	0.07%
2019/08/28	4	28.10	1	28.05	28.05	3	4,513	0.07%
2019/08/27	1	28.45	0	0.00	28.00	1	4,599	0.02%
2019/08/26	8	28.25	0	0.00	28.10	8	4,548	0.18%
2019/08/23	1	30.25	6	30.37	30.30	-5	4,475	-0.11%
2019/08/22	24	31.19	5	31.75	30.80	19	4,316	0.44%
2019/08/21	4	33.55	9	33.69	34.00	-5	3,965	-0.13%
2019/08/20	3	33.75	2	33.70	33.60	1	3,970	0.03%
2019/08/19	4	33.70	6	33.70	33.85	-2	3,993	-0.05%
2019/08/15	0	0.00	10	33.08	32.50	-10	4,190	-0.24%
2019/08/14	0	0.00	1	32.90	32.70	-1	4,184	-0.02%
2019/08/13	0	0.00	2	32.10	32.35	-2	4,226	-0.05%
2019/08/12	5	32.20	0	0.00	32.25	5	4,264	0.12%
2019/08/08	1	31.95	0	0.00	32.00	1	4,308	0.02%
2019/08/07	19	31.98	0	0.00	31.60	19	4,338	0.44%
2019/08/06	3	31.20	0	0.00	32.00	3	4,444	0.07%
2019/08/05	1	32.25	4	32.33	32.25	-3	4,458	-0.07%
2019/08/02	1.1	32.80	3	32.85	32.80	-1.9	4,542	-0.04%
2019/08/01	3	34.00	2	34.05	33.90	1	4,559	0.02%
2019/07/31	0	0.00	1	34.20	34.40	-1	4,588	-0.02%
2019/07/30	10	34.70	0	0.00	34.00	10	4,598	0.22%
2019/07/29	1	34.50	0	0.00	34.50	1	4,631	0.02%
2019/07/26	3	34.90	0	0.00	34.75	3	4,692	0.06%
2019/07/25	8	35.35	4	35.00	34.85	4	4,719	0.08%
2019/07/24	8	34.94	14	34.95	35.35	-6	4,741	-0.13%
2019/07/23	4	34.80	4	34.75	34.75	0	4,753	0.00%
2019/07/22	2	34.80	0	0.00	34.80	2	4,803	0.04%
2019/07/18	5	34.70	2	34.63	34.60	3	4,903	0.06%
2019/07/17	3	35.32	0	0.00	35.05	3	4,961	0.06%
2019/07/16	6	35.48	5	35.20	35.20	1	5,080	0.02%
2019/07/15	8	35.40	0	0.00	35.35	8	5,215	0.15%
2019/07/12	6	35.23	9	35.28	35.25	-3	5,313	-0.06%
2019/07/11	5	34.86	52	34.89	34.65	-47	5,449	-0.86%
2019/07/10	4	34.25	4	34.15	34.10	0	5,479	0.00%
2019/07/09	0	0.00	8	33.55	33.70	-8	5,638	-0.14%
2019/07/05	5	34.43	5	34.50	34.55	0	5,925	0.00%
2019/07/04	1	34.45	19	34.57	34.60	-18	6,265	-0.29%
2019/07/03	11	34.25	0	0.00	33.80	11	6,642	0.17%
2019/07/02	0	0.00	15	34.08	33.95	-15	6,845	-0.22%
2019/07/01	0	0.00	10	33.93	34.05	-10	6,896	-0.15%
2019/06/28	13	33.35	17	33.51	33.30	-4	6,902	-0.06%
2019/06/27	0	0.00	5	33.45	33.60	-5	7,033	-0.07%
2019/06/26	0	0.00	5	32.90	33.15	-5	7,213	-0.07%
2019/06/25	17	33.17	5	33.16	33.20	12	7,332	0.16%
2019/06/24	2	33.70	29	33.78	33.75	-27	7,343	-0.37%
2019/06/21	0	0.00	32	34.13	33.60	-32	7,380	-0.43%
2019/06/20	21.9	33.21	3	33.23	33.70	18.9	7,327	0.26%
2019/06/19	5	32.62	14	32.58	32.50	-9	7,366	-0.12%
2019/06/18	0	0.00	5	32.25	32.15	-5	7,757	-0.06%
2019/06/14	0	0.00	3	32.45	32.20	-3	7,933	-0.04%
2019/06/13	38	32.69	3	32.70	32.65	35	7,961	0.44%
2019/06/12	2	31.95	6	32.21	32.30	-4	7,865	-0.05%
2019/06/11	8	31.89	4	31.70	31.70	4	7,877	0.05%
2019/06/10	0	0.00	6	31.35	31.55	-6	8,020	-0.07%
2019/06/05	15	31.36	1	31.80	31.30	14	8,334	0.17%
2019/06/04	5	31.42	4	31.23	31.10	1	8,331	0.01%
2019/06/03	2	30.83	1	31.00	31.05	1	8,323	0.01%
2019/05/31	8	32.11	3	32.40	32.00	5	8,202	0.06%
2019/05/30	2	32.18	1	32.00	31.95	1	8,176	0.01%
2019/05/29	0	0.00	16	31.83	32.70	-16	8,135	-0.20%
2019/05/28	16	31.38	1	31.40	31.10	15	8,068	0.19%
2019/05/27	1	30.00	0	0.00	30.95	1	8,098	0.01%
2019/05/24	5	30.50	4	30.41	30.25	1	8,087	0.01%
2019/05/23	23	30.79	10	30.73	30.80	13	8,036	0.16%
2019/05/22	62	32.74	0	0.00	32.05	62	7,867	0.79%
2019/05/21	10	33.34	2	33.25	33.25	8	7,838	0.10%
2019/05/17	5	34.30	0	0.00	34.50	5	7,864	0.06%
2019/05/16	2	34.23	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	11	32.19	2	31.50	32.60	9	7,996	0.11%
2019/05/13	5	33.05	0	0.00	33.00	5	7,903	0.06%
2019/05/10	15	34.03	1	35.10	33.95	14	7,912	0.18%
2019/05/09	0	0.00	3	35.05	35.05	-3	7,883	-0.04%
2019/05/08	4	36.40	0	0.00	36.60	4	7,993	0.05%
2019/05/07	4	36.83	3	37.00	36.95	1	8,205	0.01%
2019/05/06	10	36.85	1	37.05	36.70	9	8,284	0.11%
2019/05/03	1	37.45	1	37.25	37.90	0	8,241	0.00%
2019/05/02	2	37.25	0	0.00	37.40	2	8,187	0.02%
2019/04/30	2	36.33	1	36.55	36.95	1	8,159	0.01%
2019/04/29	0	0.00	1	36.55	36.25	-1	8,146	-0.01%
2019/04/26	11	37.31	1	37.20	37.00	10	8,183	0.12%
2019/04/25	0	0.00	10	38.05	37.85	-10	8,169	-0.12%
2019/04/24	36	37.84	0	37.55	37.55	36	8,154	0.44%
2019/04/23	5	37.35	1	37.60	37.80	4	8,109	0.05%
2019/04/22	10	38.00	1	38.10	37.80	9	8,045	0.11%
2019/04/19	15	38.12	5	38.15	38.35	10	8,029	0.12%
2019/04/18	4	37.89	3	38.10	37.35	1	7,983	0.01%
2019/04/17	1	37.50	2	37.90	37.50	-1	7,919	-0.01%
2019/04/16	6	37.73	3	37.50	37.35	3	7,788	0.04%
2019/04/15	0	0.00	0.7	37.10	37.15	-0.7	7,682	-0.01%
2019/04/10	3	37.90	5	37.97	37.25	-2	7,275	-0.03%
2019/04/09	17	37.20	40	36.79	37.20	-23	6,956	-0.33%
2019/04/08	7	35.23	13	35.42	35.95	-6	6,570	-0.09%
2019/04/02	0	0.00	1	34.35	34.15	-1	6,334	-0.02%
2019/04/01	2	34.30	1	33.95	33.95	1	6,285	0.02%
2019/03/29	3	33.95	5	34.57	34.50	-2	6,158	-0.03%
2019/03/27	4	33.56	0	0.00	33.65	4	6,233	0.06%
2019/03/26	3	33.80	4	33.63	33.60	-1	6,351	-0.02%
2019/03/25	8	33.73	2	33.68	33.75	6	6,341	0.09%
2019/03/22	1	34.55	6	34.57	33.80	-5	6,338	-0.08%
2019/03/21	26	35.49	30	35.44	35.10	-4	6,491	-0.06%
2019/03/20	3	34.22	5	34.27	34.55	-2	7,202	-0.03%
2019/03/19	0	0.00	1	34.50	33.35	-1	7,144	-0.01%
2019/03/18	1	34.35	13	34.39	34.10	-12	7,276	-0.16%
2019/03/15	1	33.50	6	33.80	34.10	-5	7,280	-0.07%
2019/03/14	6	33.74	0	0.00	33.60	6	7,304	0.08%
2019/03/13	3	34.27	1	34.30	34.05	2	7,331	0.03%
2019/03/12	4	34.23	20	34.13	34.70	-16	7,213	-0.22%
2019/03/11	1	33.40	7	33.31	33.55	-6	7,122	-0.08%
2019/03/07	1	32.75	0	0.00	32.60	1	7,370	0.01%
2019/03/06	1	32.60	0	0.00	32.60	1	7,460	0.01%
2019/03/05	0	0.00	1	33.00	32.75	-1	7,619	-0.01%
2019/03/04	1	32.80	3	33.20	32.70	-2	7,753	-0.03%
2019/02/27	2	31.90	0	0.00	32.25	2	7,836	0.03%
2019/02/26	1	32.45	0	0.00	32.20	1	8,037	0.01%
2019/02/22	0	0.00	6	32.88	32.95	-6	8,149	-0.07%
2019/02/21	0	0.00	1	33.15	33.10	-1	8,252	-0.01%
2019/02/20	0	0.00	1	33.60	33.10	-1	8,506	-0.01%
2019/02/19	1	33.00	17	32.76	33.00	-16	8,725	-0.18%
2019/02/18	21	31.95	15	31.50	32.00	6	8,776	0.07%
2019/02/15	1	32.70	0	0.00	32.45	1	8,974	0.01%
2019/02/14	1	33.15	101	32.81	32.95	-100	9,148	-1.09%	大賣/
2019/02/13	0	0.00	13	32.65	33.00	-13	9,185	-0.14%
2019/02/12	0	0.00	6	32.58	32.40	-6	9,372	-0.06%
2019/01/30	8	32.41	1	32.10	32.15	7	9,556	0.07%
2019/01/29	101	32.50	2	32.13	32.45	99	9,548	1.04%	大買/
2019/01/28	13	32.17	14	32.14	32.10	-1	9,420	-0.01%
2019/01/25	7	30.49	19	30.79	30.80	-12	9,325	-0.13%
2019/01/23	2	29.15	2	29.85	29.85	0	9,333	0.00%
2019/01/22	0	0.00	1	29.40	29.40	-1	9,377	-0.01%
2019/01/18	2	29.30	1	29.55	29.55	1	9,444	0.01%
2019/01/17	6	29.67	0	0.00	29.20	6	9,525	0.06%
2019/01/16	13	29.74	14	29.91	29.85	-1	9,492	-0.01%
2019/01/15	1	30.30	0	0.00	30.30	1	9,452	0.01%
2019/01/10	5	30.86	7	31.04	30.70	-2	9,456	-0.02%
2019/01/09	1	30.60	5	30.61	30.55	-4	9,464	-0.04%
2019/01/08	0	0.00	1	30.25	29.80	-1	9,483	-0.01%
2019/01/07	3	29.63	0	0.00	29.60	3	9,469	0.03%
2019/01/04	6	29.00	0	0.00	29.00	6	9,580	0.06%
2019/01/03	0	0.00	3	30.48	30.30	-3	9,665	-0.03%
2019/01/02	1	30.20	0	0.00	30.25	1	9,698	0.01%
2018/12/28	6	30.33	5	30.15	30.15	1	9,760	0.01%
2018/12/27	4	31.10	4	30.35	30.25	0	9,932	0.00%
2018/12/26	4	30.90	6	30.71	30.25	-2	9,965	-0.02%
2018/12/21	1	29.00	0	0.00	30.50	1	10,443	0.01%
2018/12/20	2	30.03	10	29.70	29.70	-8	10,349	-0.08%
2018/12/19	12	32.16	0	0.00	31.85	12	10,170	0.12%
2018/12/18	2	31.85	0	0.00	31.90	2	10,041	0.02%
2018/12/17	4	31.88	4	31.91	32.20	0	10,053	0.00%
2018/12/14	27	32.37	17	32.42	31.85	10	10,062	0.10%
2018/12/13	41	34.31	34	35.26	33.50	7	9,881	0.07%
2018/12/12	9	32.19	3	32.25	32.60	6	8,813	0.07%
2018/12/11	12	32.28	13	32.13	32.00	-1	8,820	-0.01%
2018/12/07	0	0.00	3	31.40	31.80	-3	8,751	-0.03%
2018/12/06	7	32.34	4	31.78	31.70	3	8,775	0.03%
2018/12/05	2	32.75	0	0.00	32.70	2	8,855	0.02%
2018/12/04	3	33.30	3	33.95	33.45	0	8,873	0.00%
2018/12/03	5	33.45	10	33.65	33.50	-5	8,805	-0.06%
2018/11/30	0	0.00	16	32.07	31.70	-16	8,545	-0.19%
2018/11/29	3	31.97	4	31.84	31.50	-1	8,644	-0.01%
2018/11/28	5	31.80	0	0.00	31.80	5	8,697	0.06%
2018/11/27	0	0.00	1	32.10	32.40	-1	8,626	-0.01%
2018/11/26	1	31.35	4	31.00	31.45	-3	8,659	-0.03%
2018/11/23	13	30.47	10	29.85	29.85	3	8,610	0.03%
2018/11/22	9	31.63	4	31.43	31.50	5	8,498	0.06%
2018/11/21	8	31.11	25	31.09	32.25	-17	8,561	-0.20%
2018/11/20	4	31.48	3	31.68	31.60	1	8,677	0.01%
2018/11/19	10	31.94	7	32.20	32.00	3	8,643	0.03%
2018/11/16	1	31.20	2	32.30	32.00	-1	8,521	-0.01%
2018/11/15	1	30.45	2	30.68	30.40	-1	8,445	-0.01%
2018/11/14	9	29.83	16	30.08	30.40	-7	8,442	-0.08%
2018/11/13	7	28.64	41	28.72	29.30	-34	8,313	-0.41%
2018/11/12	4	28.89	6	28.88	28.20	-2	8,185	-0.02%
2018/11/09	13	27.52	12	27.58	28.30	1	8,118	0.01%
2018/11/08	0	0.00	4	27.90	27.90	-4	8,008	-0.05%
2018/11/07	0	0.00	1	25.40	25.40	-1	7,820	-0.01%
2018/11/05	2	26.30	0	0.00	26.05	2	8,003	0.02%
2018/11/02	0	0.00	10	26.03	26.30	-10	8,026	-0.12%
2018/11/01	5	25.25	7	25.11	25.30	-2	7,918	-0.03%
2018/10/31	6	24.35	2	24.20	24.40	4	7,903	0.05%
2018/10/30	1	22.70	3	23.62	23.50	-2	7,954	-0.03%
2018/10/29	0	0.00	1	22.95	22.95	-1	8,015	-0.01%
2018/10/26	5	22.36	7	22.96	22.55	-2	8,112	-0.02%
2018/10/25	10.2	22.34	3	22.22	22.45	7.2	8,115	0.09%
2018/10/24	5.2	23.81	0	0.00	24.00	5.2	8,016	0.06%
2018/10/23	1	24.15	0	0.00	23.85	1	8,147	0.01%
2018/10/22	4	24.35	3	24.38	24.40	1	8,349	0.01%
2018/10/19	0	0.00	31	23.31	23.90	-31	8,859	-0.35%
2018/10/18	4	23.35	0	0.00	23.55	4	8,974	0.04%
2018/10/17	8	24.13	6	24.43	23.70	2	8,998	0.02%
2018/10/16	1	24.60	1	25.00	24.50	0	8,949	0.00%
2018/10/15	11	24.53	3	24.55	24.50	8	9,156	0.09%
2018/10/12	16	23.95	2	24.05	24.00	14	9,258	0.15%
2018/10/11	3	23.63	3	24.13	23.60	0	9,310	0.00%
2018/10/09	2	26.50	0	0.00	26.20	2	9,330	0.02%
2018/10/08	1	27.00	2	26.65	26.65	-1	9,758	-0.01%
2018/10/05	9	26.30	1	27.30	26.20	8	9,945	0.08%
2018/10/04	10.3	28.16	2	28.40	28.00	8.3	10,587	0.08%
2018/10/03	9	28.60	5	28.50	28.20	4	11,209	0.04%
2018/10/02	21	28.64	0	0.00	28.95	21	11,130	0.19%
2018/10/01	1	31.55	0	0.00	31.50	1	10,872	0.01%
2018/09/28	3	31.73	3	31.53	31.30	0	10,923	0.00%
2018/09/27	3	31.65	1.1	31.91	31.80	1.9	10,889	0.02%
2018/09/26	3	32.30	4	31.93	32.05	-1	10,852	-0.01%
2018/09/25	3	31.27	2	31.33	31.30	1	10,826	0.01%
2018/09/21	6	31.08	2	31.33	31.05	4	10,816	0.04%
2018/09/20	2	31.45	2	31.55	31.55	0	10,780	0.00%
2018/09/19	4	31.70	7	32.02	31.30	-3	10,761	-0.03%
2018/09/18	15	31.96	3	32.18	32.00	12	10,667	0.11%
2018/09/17	6	32.21	0	0.00	32.00	6	10,634	0.06%
2018/09/14	12	31.89	4	32.05	32.50	8	10,701	0.07%
2018/09/13	11	31.98	3	31.63	31.65	8	10,654	0.08%
2018/09/12	8	31.28	0	0.00	31.00	8	10,627	0.08%
2018/09/11	14	30.78	2	31.95	31.95	12	10,650	0.11%
2018/09/10	1	33.25	0	0.00	32.05	1	10,611	0.01%
2018/09/07	10	33.55	0	0.00	33.30	10	10,656	0.09%
2018/09/06	2	34.55	0	0.00	34.50	2	10,654	0.02%
2018/09/05	17	34.51	6	34.57	34.50	11	10,714	0.10%
2018/09/04	2	36.00	0.1	36.90	36.00	1.9	10,692	0.02%
2018/09/03	24	36.47	7	36.45	35.80	17	10,587	0.16%
2018/08/31	4	37.08	11	36.97	36.70	-7	10,639	-0.07%
2018/08/30	4	36.28	4.5	36.18	36.20	-0.5	10,625	-0.01%
2018/08/29	0	0.00	3	35.80	35.70	-3	10,814	-0.03%
2018/08/28	1	34.95	6	35.56	35.50	-5	10,829	-0.05%
2018/08/27	7	35.40	13.8	35.43	35.15	-6.8	10,920	-0.06%
2018/08/24	6	33.78	3	33.80	33.80	3	10,953	0.03%
2018/08/23	12	33.65	2	34.15	34.10	10	10,966	0.09%
2018/08/22	14	34.09	1	34.05	33.75	13	10,906	0.12%
2018/08/21	6	34.76	2	35.25	35.40	4	11,046	0.04%
2018/08/20	9	34.83	2	34.50	34.50	7	11,315	0.06%
2018/08/17	3	36.73	0	0.00	36.00	3	11,326	0.03%
2018/08/16	9	36.78	7	36.70	36.65	2	11,348	0.02%
2018/08/15	0	0.00	10	38.03	37.90	-10	11,589	-0.09%
2018/08/14	5	35.76	2	36.35	36.85	3	12,134	0.02%
2018/08/13	6	35.07	22	35.77	35.50	-16	12,287	-0.13%
2018/08/10	16	37.76	9	37.79	37.55	7	12,187	0.06%
2018/08/09	9	38.97	8	39.05	38.60	1	12,281	0.01%
2018/08/08	2	38.50	0	0.00	38.60	2	12,387	0.02%
2018/08/06	4	38.39	1	38.85	38.35	3	12,517	0.02%
2018/08/03	7	38.71	3	38.53	39.00	4	12,550	0.03%
2018/08/02	3	38.45	3	38.52	37.65	0	12,638	0.00%
2018/08/01	3	39.43	11.1	39.49	39.10	-8.1	12,681	-0.06%
2018/07/31	4	38.86	11	39.02	39.25	-7	12,843	-0.05%
2018/07/30	20	39.14	10	39.69	38.85	10	13,019	0.08%
2018/07/27	7	39.99	0	0.00	40.05	7	12,973	0.05%
2018/07/26	17	40.06	40	40.17	40.70	-23	12,803	-0.18%
2018/07/25	4	39.13	4	38.75	37.90	0	12,359	0.00%
2018/07/24	5	38.13	2	38.15	38.30	3	12,307	0.02%
2018/07/23	3	37.80	3	37.73	37.60	0	12,360	0.00%
2018/07/20	10	38.16	6	38.56	38.35	4	12,460	0.03%
2018/07/19	9	37.52	6	37.18	37.15	3	12,298	0.02%
2018/07/18	9	37.77	0	0.00	37.80	9	12,405	0.07%
2018/07/17	4	38.44	8	38.31	38.90	-4	12,362	-0.03%
2018/07/16	18	38.60	45	39.09	38.65	-27	12,343	-0.22%
2018/07/13	6	37.58	18	37.63	37.05	-12	11,991	-0.10%
2018/07/12	15	37.60	44	37.39	37.55	-29	11,975	-0.24%
2018/07/11	10	36.11	55	36.89	37.15	-45	11,380	-0.40%
2018/07/10	2	33.73	7	33.59	33.80	-5	10,879	-0.05%
2018/07/06	1	31.05	0	0.00	31.20	1	11,464	0.01%
2018/07/05	21	32.80	0	0.00	32.25	21	11,945	0.18%
2018/07/03	1	32.90	1	33.00	32.10	0	13,006	0.00%
2018/06/29	7	33.91	7	33.99	33.90	0	13,399	0.00%
2018/06/28	2	33.80	0.1	34.00	33.70	1.9	13,502	0.01%
2018/06/27	1	32.90	50	33.13	32.90	-49	13,814	-0.35%
2018/06/26	13	33.29	5	33.60	33.30	8	13,867	0.06%
2018/06/25	2	34.58	3	34.13	33.80	-1	13,903	-0.01%
2018/06/22	1	33.45	1	33.20	33.20	0	13,990	0.00%
2018/06/21	1	33.00	4	33.36	33.50	-3	14,047	-0.02%
2018/06/20	1	32.55	0	0.00	32.60	1	14,114	0.01%
2018/06/19	7	34.06	2	33.95	33.75	5	14,119	0.04%
2018/06/15	1	35.60	4	35.36	35.20	-3	14,158	-0.02%
2018/06/14	6	35.13	2.1	35.14	34.85	3.9	14,071	0.03%
2018/06/13	5	34.86	2	34.85	34.70	3	14,041	0.02%
2018/06/12	60	35.79	16	35.65	35.45	44	14,084	0.31%
2018/06/11	3	35.78	0	0.00	35.40	3	13,952	0.02%
2018/06/08	4	35.50	10	35.73	35.85	-6	13,940	-0.04%
2018/06/07	10	35.39	53	35.32	35.20	-43	13,820	-0.31%
2018/06/06	58	36.43	4	36.33	35.70	54	13,746	0.39%
2018/06/05	13	36.03	2	36.03	35.75	11	13,586	0.08%
2018/06/04	3	36.50	37	36.57	36.30	-34	13,518	-0.25%
2018/06/01	48	35.62	34	35.68	36.20	14	13,373	0.10%
2018/05/31	9	34.88	59	34.54	34.25	-50	13,216	-0.38%
2018/05/30	8	34.45	2	34.55	34.40	6	13,214	0.05%
2018/05/29	14	35.56	37	35.84	35.20	-23	13,382	-0.17%
2018/05/28	14	35.08	8	34.91	34.90	6	13,185	0.05%
2018/05/25	4	33.55	1	33.20	33.10	3	12,886	0.02%
2018/05/24	10	34.15	7	34.21	34.00	3	12,837	0.02%
2018/05/23	14	34.17	1	34.25	34.05	13	12,805	0.10%
2018/05/22	10	33.83	38	34.69	35.20	-28	12,626	-0.22%
2018/05/21	12	31.26	19	31.48	32.00	-7	12,098	-0.06%
2018/05/18	4	31.10	5	31.51	30.60	-1	11,960	-0.01%
2018/05/17	21	30.82	8	31.13	30.85	13	11,992	0.11%
2018/05/16	22	32.06	4	32.00	31.50	18	12,003	0.15%
2018/05/15	9	32.02	9	32.13	31.90	0	12,099	0.00%
2018/05/14	13	32.15	4	32.18	31.75	9	12,428	0.07%
2018/05/11	16	31.53	0	0.00	31.50	16	12,508	0.13%
2018/05/10	22	31.96	1	31.90	32.20	21	12,735	0.16%
2018/05/09	2	31.40	5	31.25	31.40	-3	13,108	-0.02%
2018/05/08	6	31.75	1	31.85	31.55	5	14,501	0.03%
2018/05/07	9	31.59	3.1	31.79	31.20	5.9	14,808	0.04%
2018/05/04	3	33.43	1	33.30	33.10	2	14,713	0.01%
2018/05/03	3	33.32	2	33.25	33.10	1	14,648	0.01%
2018/04/30	4	32.73	2	33.35	33.05	2	14,683	0.01%
2018/04/27	1	32.50	0	0.00	32.30	1	14,913	0.01%
2018/04/26	8	34.05	11	33.22	32.00	-3	15,227	-0.02%
2018/04/25	2	35.15	4	34.83	34.50	-2	15,131	-0.01%
2018/04/24	12	34.32	2	32.98	34.00	10	15,052	0.07%
2018/04/23	13	34.01	1	34.90	33.60	12	14,844	0.08%
2018/04/20	5	34.94	5	34.81	34.65	0	14,749	0.00%
2018/04/19	22	35.18	1	35.20	35.00	21	14,655	0.14%
2018/04/18	4	35.41	0	0.00	34.70	4	14,658	0.03%
2018/04/17	8	35.74	1	35.85	35.50	7	14,648	0.05%
2018/04/16	14	36.74	15	37.31	37.60	-1	14,689	-0.01%
2018/04/13	4	36.00	0	0.00	36.30	4	14,611	0.03%
2018/04/12	16	36.34	6	36.58	36.20	10	14,567	0.07%
2018/04/11	39	37.33	13	37.61	35.30	26	14,156	0.18%
2018/04/10	37	38.48	5	38.00	38.20	32	13,821	0.23%
2018/04/09	34	41.35	6	40.67	40.50	28	13,502	0.21%
2018/04/03	18	46.02	12	46.62	45.00	6	13,180	0.05%
2018/04/02	0	0.00	3	48.97	48.95	-3	12,886	-0.02%
2018/03/31	8	50.63	10	50.14	49.80	-2	12,835	-0.02%
2018/03/30	21	49.19	30	49.82	50.00	-9	12,756	-0.07%
2018/03/29	0	0.00	3	48.95	48.25	-3	12,456	-0.02%
2018/03/28	11	49.10	0	0.00	48.90	11	12,459	0.09%
2018/03/27	13	49.67	17	49.64	49.85	-4	12,570	-0.03%
2018/03/26	5	47.92	2	48.70	48.40	3	12,396	0.02%
2018/03/23	1	47.10	3	47.03	47.00	-2	12,330	-0.02%
2018/03/22	1	48.30	2	48.53	48.55	-1	12,284	-0.01%
2018/03/21	3	48.82	9	48.57	48.50	-6	12,226	-0.05%
2018/03/20	6	47.07	6	47.55	47.60	0	12,144	0.00%
2018/03/19	5	47.10	5	46.90	46.90	0	12,264	0.00%
2018/03/16	3	46.30	5	46.43	47.10	-2	12,420	-0.02%
2018/03/15	3	45.40	0	0.00	45.25	3	12,521	0.02%
2018/03/13	5	45.78	7	45.86	46.00	-2	12,882	-0.02%
2018/03/12	2	46.45	9	46.48	45.60	-7	13,218	-0.05%
2018/03/09	8	45.76	4	45.71	45.95	4	13,279	0.03%
2018/03/08	5	44.54	4	45.18	44.60	1	13,215	0.01%
2018/03/06	10	44.67	14	44.91	45.50	-4	13,345	-0.03%
2018/03/05	16	44.72	20	45.03	44.30	-4	13,349	-0.03%
2018/03/02	61	44.40	30	44.45	44.55	31	13,462	0.23%
2018/03/01	6	46.45	9	46.59	46.10	-3	13,309	-0.02%
2018/02/26	12	47.98	14	48.08	47.60	-2	13,472	-0.01%
2018/02/23	4	48.10	21	47.88	47.80	-17	13,931	-0.12%
2018/02/22	44	48.80	1	48.15	48.10	43	14,128	0.30%
2018/02/21	1	50.50	11	48.64	50.50	-10	14,260	-0.07%
2018/02/12	6	46.58	3	46.73	46.15	3	14,596	0.02%
2018/02/09	4	45.76	0	0.00	46.50	4	15,312	0.03%
2018/02/08	8	47.35	11	47.37	47.50	-3	16,522	-0.02%
2018/02/07	7	49.04	28	48.91	49.00	-21	17,249	-0.12%
2018/02/06	11	47.05	3	46.45	46.50	8	17,155	0.05%
2018/02/05	16	48.14	12	48.32	48.50	4	16,883	0.02%
2018/02/02	9	50.20	0	0.00	49.70	9	16,783	0.05%
2018/02/01	30	53.29	18	54.69	51.40	12	16,594	0.07%
2018/01/31	105	54.35	60	55.81	53.10	45	16,249	0.28%	大買/
2018/01/30	16	53.38	30	53.42	53.10	-14	14,707	-0.10%
2018/01/29	9	50.97	20	51.45	51.50	-11	14,188	-0.08%
2018/01/26	5	49.90	2	49.85	49.85	3	14,070	0.02%
2018/01/25	3	50.67	1	49.50	49.50	2	14,094	0.01%
2018/01/24	7	50.44	5	51.08	51.20	2	14,062	0.01%
2018/01/23	20	52.06	24	52.75	50.30	-4	14,143	-0.03%
2018/01/22	27	51.13	27	51.48	53.40	0	13,899	0.00%
2018/01/19	1	48.50	0	0.00	48.80	1	13,640	0.01%
2018/01/18	1	48.20	1	47.85	47.35	0	13,612	0.00%
2018/01/16	2	48.18	3	48.18	48.15	-1	13,914	-0.01%
2018/01/15	8	48.68	10	48.93	48.60	-2	13,971	-0.01%
2018/01/12	2	50.10	8	50.61	49.95	-6	13,983	-0.04%
2018/01/11	10	49.75	11	49.76	49.45	-1	13,887	-0.01%
2018/01/10	20	48.98	19	48.84	49.40	1	13,737	0.01%
2018/01/09	2	46.35	9	46.55	46.90	-7	13,549	-0.05%
2018/01/08	0	0.00	4	47.15	47.50	-4	13,458	-0.03%
2018/01/05	15	45.73	13	46.15	46.30	2	13,568	0.01%
2018/01/04	12	46.31	2	45.65	45.80	10	13,668	0.07%
2018/01/03	9	46.21	13	45.20	46.35	-4	13,721	-0.03%
2018/01/02	24	46.52	49	45.74	45.55	-25	13,633	-0.18%