元太 (8069)-元大-大里券商分點個股進出

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-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里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	0.4	219.75	0	0.00	217.50	0.4	8,148	0.00%
2024/05/02	1.3	219.24	0	218.00	216.00	1.3	8,247	0.02%
2024/04/30	1.2	215.92	2	214.25	210.00	-0.8	8,213	-0.01%
2024/04/29	3	223.00	0	0.00	220.50	3	8,180	0.04%
2024/04/26	8	227.61	5.2	229.66	227.50	2.8	8,103	0.03%
2024/04/25	4	214.13	4.1	217.25	216.50	-0.1	8,015	0.00%
2024/04/24	0.1	212.23	1	210.00	209.00	-0.9	7,906	-0.01%
2024/04/23	4	213.50	0	0.00	208.00	4	7,910	0.05%
2024/04/22	4.5	205.45	2.3	208.39	207.00	2.2	7,885	0.03%
2024/04/19	2	217.28	3.2	213.06	215.00	-1.2	7,795	-0.01%
2024/04/18	1.1	225.14	0	0.00	225.50	1.1	7,695	0.01%
2024/04/17	4.6	231.78	0.3	228.50	229.00	4.3	7,574	0.06%
2024/04/16	2	237.99	2	237.25	237.00	0	7,500	0.00%
2024/04/15	1	242.00	4.2	242.16	241.00	-3.2	7,467	-0.04%
2024/04/12	1.4	241.30	2.1	244.90	245.00	-0.8	7,483	-0.01%
2024/04/11	2.2	239.35	0.1	240.10	242.00	2.1	7,431	0.03%
2024/04/10	0	239.29	6.2	237.73	240.00	-6.1	7,391	-0.08%
2024/04/09	1.3	227.82	1	231.00	231.00	0.3	7,358	0.00%
2024/04/08	1	232.00	1.2	234.87	232.00	-0.2	7,348	0.00%
2024/04/03	2.3	226.65	0	0.00	227.00	2.3	7,334	0.03%
2024/04/02	1.1	227.14	1	230.00	230.00	0.1	7,325	0.00%
2024/04/01	1	232.50	1	233.00	231.50	0	7,508	0.00%
2024/03/29	2	231.00	2	232.25	229.00	0	7,556	0.00%
2024/03/28	0.2	227.09	0	228.00	227.00	0.2	7,624	0.00%
2024/03/27	1.1	229.85	0	0.00	228.00	1.1	7,924	0.01%
2024/03/26	3.3	232.39	0	0.00	229.50	3.3	7,926	0.04%
2024/03/25	2	234.00	2	238.00	237.00	0	7,892	0.00%
2024/03/22	1	234.01	2	237.00	236.50	-1	7,858	-0.01%
2024/03/21	1	241.99	2.2	242.89	236.50	-1.2	7,785	-0.02%
2024/03/20	2.1	240.48	0.4	240.00	238.50	1.7	7,913	0.02%
2024/03/19	4	240.87	2	240.25	239.50	2	7,963	0.03%
2024/03/18	0.2	240.00	6.1	241.16	244.50	-5.9	7,934	-0.07%
2024/03/15	1	235.50	0	0.00	234.00	1	7,914	0.01%
2024/03/14	1.1	231.62	0	0.00	235.50	1.1	7,900	0.01%
2024/03/13	2	230.75	1.1	233.64	230.50	0.9	7,846	0.01%
2024/03/12	1.1	234.25	2	237.50	236.00	-0.9	7,793	-0.01%
2024/03/11	0	0.00	2.4	227.33	229.50	-2.4	7,722	-0.03%
2024/03/08	7.9	225.62	3.7	230.07	222.50	4.3	7,635	0.06%
2024/03/07	2.1	239.07	4	238.25	240.00	-1.9	7,314	-0.03%
2024/03/06	2.1	241.28	1.2	240.25	241.00	0.9	7,264	0.01%
2024/03/05	4.2	242.57	0.3	243.34	241.00	3.9	7,259	0.05%
2024/03/04	7.1	256.28	7.3	249.91	246.50	-0.2	7,191	0.00%
2024/03/01	3.1	246.03	4.4	249.30	253.00	-1.3	7,109	-0.02%
2024/02/29	8.2	239.73	11.7	241.44	246.00	-3.5	6,948	-0.05%
2024/02/27	0	0.00	4.6	226.35	230.00	-4.6	6,664	-0.07%
2024/02/26	9.1	224.33	4.2	223.92	223.50	4.9	6,590	0.07%
2024/02/23	3	232.00	1	234.91	231.50	2	6,505	0.03%
2024/02/22	2.3	231.54	22.1	230.93	233.00	-19.9	6,498	-0.31%
2024/02/21	18.1	228.96	5.3	231.00	232.00	12.8	6,489	0.20%
2024/02/20	12.3	224.52	13.1	226.07	228.50	-0.8	6,446	-0.01%
2024/02/19	0.1	222.45	12.2	223.01	223.00	-12	6,536	-0.18%
2024/02/16	3	228.66	6	229.75	226.00	-3	6,577	-0.05%
2024/02/15	3	227.50	21.3	227.71	229.00	-18.3	6,481	-0.28%
2024/02/05	3.3	217.77	3.4	217.26	217.00	-0.1	6,278	0.00%
2024/02/02	1	213.05	1.3	215.77	214.00	-0.3	6,223	0.00%
2024/02/01	2.5	214.08	32.5	214.53	213.50	-30	6,168	-0.49%
2024/01/31	12.1	212.65	15.8	214.08	208.00	-3.7	6,050	-0.06%
2024/01/30	22.9	211.91	1	213.50	212.00	21.9	5,985	0.37%
2024/01/29	38	215.26	3.2	213.62	216.00	34.8	5,987	0.58%
2024/01/26	15.1	215.07	60.4	213.40	217.00	-45.3	5,799	-0.78%
2024/01/25	2	200.75	15.9	199.38	200.50	-13.9	5,280	-0.26%
2024/01/24	3	196.34	1	197.92	193.50	2	5,127	0.04%
2024/01/23	3	193.67	1.2	196.31	195.50	1.8	5,071	0.03%
2024/01/22	9	187.06	8	188.00	187.50	1	4,994	0.02%
2024/01/19	12.1	188.83	6	187.85	187.00	6	4,987	0.12%
2024/01/18	2	185.25	1.5	185.18	185.00	0.5	4,944	0.01%
2024/01/17	0.4	181.57	0	0.00	182.50	0.4	4,926	0.01%
2024/01/16	5	183.70	5	185.50	186.00	0	4,946	0.00%
2024/01/15	0	0.00	1	187.50	187.00	-1	5,088	-0.02%
2024/01/11	0.2	187.34	0	0.00	187.00	0.2	5,273	0.00%
2024/01/10	2.1	185.40	3	184.00	187.00	-0.9	5,293	-0.02%
2024/01/09	0	190.50	0	0.00	190.00	0	5,268	0.00%
2024/01/08	0	0.00	4.6	195.29	192.00	-4.6	5,267	-0.09%
2024/01/05	1.2	190.37	1.3	190.38	189.50	-0.1	5,249	0.00%
2024/01/04	7.3	189.73	7.1	188.01	188.00	0.2	5,308	0.00%
2024/01/03	0.4	190.51	2	191.75	189.50	-1.6	5,427	-0.03%
2024/01/02	0.2	194.50	3	195.17	195.00	-2.8	5,495	-0.05%
2023/12/29	8.3	197.98	13.2	197.01	197.00	-5	5,531	-0.09%
2023/12/28	7.1	200.50	4	201.50	201.50	3.1	5,510	0.06%
2023/12/27	10	200.40	8.4	201.20	203.00	1.6	5,510	0.03%
2023/12/26	1.1	193.95	10.2	195.77	193.50	-9.2	5,340	-0.17%
2023/12/25	17	198.74	6.1	198.91	197.00	10.9	5,297	0.21%
2023/12/22	6.3	196.53	21.3	189.54	197.00	-15.1	5,205	-0.29%
2023/12/21	4	181.50	4.3	182.70	182.00	-0.3	4,892	-0.01%
2023/12/20	0	181.00	1	180.00	181.00	-1	4,888	-0.02%
2023/12/19	5.3	179.11	2	177.75	177.00	3.3	4,911	0.07%
2023/12/18	2.4	178.65	2	178.50	178.50	0.4	4,963	0.01%
2023/12/15	1	181.50	6	181.67	180.00	-5	5,028	-0.10%
2023/12/14	17	180.44	3	180.00	181.00	14	4,950	0.28%
2023/12/13	2	176.00	0	0.00	176.50	2	4,892	0.04%
2023/12/12	1.2	175.58	0	0.00	174.50	1.2	4,944	0.02%
2023/12/11	0	0.00	1	177.00	176.00	-1	4,983	-0.02%
2023/12/08	0	0.00	3	180.67	178.50	-3	5,027	-0.06%
2023/12/07	0	180.50	0	0.00	180.50	0	5,225	0.00%
2023/12/06	2.1	177.29	0	0.00	178.00	2.1	5,273	0.04%
2023/12/05	2.1	179.02	1	179.00	179.00	1.1	5,321	0.02%
2023/12/04	0.2	181.50	0	0.00	181.00	0.2	5,328	0.00%
2023/12/01	1	179.50	0.1	181.18	180.50	0.9	5,345	0.02%
2023/11/30	0	179.00	0	0.00	183.00	0	5,332	0.00%
2023/11/29	2.3	178.00	1	178.50	178.50	1.3	5,283	0.02%
2023/11/28	1	174.50	0	0.00	175.50	1	5,343	0.02%
2023/11/27	1.3	173.74	1	173.50	173.50	0.3	5,373	0.01%
2023/11/24	0.2	176.79	0	0.00	175.50	0.2	5,422	0.00%
2023/11/21	3.2	176.59	0	0.00	176.00	3.2	5,460	0.06%
2023/11/20	0.1	178.00	4	177.50	177.50	-3.9	5,505	-0.07%
2023/11/17	0.1	180.00	0	181.00	181.00	0.1	5,543	0.00%
2023/11/16	1	177.02	0.2	179.18	180.50	0.9	5,583	0.02%
2023/11/15	0.1	179.19	1	180.00	180.00	-0.9	5,481	-0.02%
2023/11/14	0.1	176.00	3.1	176.00	175.00	-3.1	5,551	-0.05%
2023/11/13	0	175.63	6	175.50	174.50	-6	6,164	-0.10%
2023/11/10	0	173.50	1	173.00	173.50	-1	6,445	-0.02%
2023/11/09	0	0.00	4	172.25	172.50	-4	6,645	-0.06%
2023/11/08	0	0.00	1	170.00	171.00	-1	6,735	-0.01%
2023/11/07	9.3	170.12	0	0.00	168.50	9.3	6,755	0.14%
2023/11/06	4.1	175.63	1	177.50	173.00	3.1	6,738	0.05%
2023/11/03	0	174.00	1	173.50	173.50	-1	6,673	-0.01%
2023/11/02	0	0.00	1	172.50	172.00	-1	6,707	-0.01%
2023/10/31	0.8	168.83	0.1	170.00	168.00	0.7	6,916	0.01%
2023/10/30	1	168.50	1	169.50	169.00	0	7,005	0.00%
2023/10/25	2	171.00	1	172.98	173.00	1	7,299	0.01%
2023/10/24	1.1	167.56	0	0.00	170.00	1.1	7,342	0.02%
2023/10/23	12	168.73	10	167.45	168.00	2	7,307	0.03%
2023/10/20	4.3	174.36	0.2	176.50	173.00	4.1	7,205	0.06%
2023/10/19	1	178.00	0	0.00	178.50	1	7,130	0.01%
2023/10/18	1	180.00	0	0.00	180.00	1	7,122	0.01%
2023/10/17	1	178.50	1	180.50	178.50	0	7,183	0.00%
2023/10/13	0.1	184.00	0.1	183.00	183.50	0	7,266	0.00%
2023/10/12	2	184.50	2.1	184.53	185.00	-0.1	7,245	0.00%
2023/10/11	12.1	179.66	10.1	181.36	181.00	2	7,233	0.03%
2023/10/06	3.1	184.17	9.3	185.30	182.00	-6.2	7,202	-0.09%
2023/10/05	3	183.00	11.1	182.00	182.50	-8.1	7,158	-0.11%
2023/10/03	0	181.50	0	180.50	179.50	0	7,188	0.00%
2023/10/02	2	179.25	4.1	182.50	181.50	-2.1	7,202	-0.03%
2023/09/28	0.2	179.65	0	0.00	179.50	0.2	7,258	0.00%
2023/09/27	2.1	177.83	2	178.75	178.50	0.1	7,294	0.00%
2023/09/26	1.2	178.71	3	178.50	177.50	-1.8	7,325	-0.02%
2023/09/25	5	182.80	5	183.00	182.00	0	7,373	0.00%
2023/09/22	3	176.33	1	177.50	179.50	2	7,489	0.03%
2023/09/21	15.2	179.74	8	178.56	178.00	7.2	7,579	0.09%
2023/09/20	2	182.75	1	182.00	180.00	1	7,664	0.01%
2023/09/19	8.5	183.00	6	184.66	181.00	2.4	7,767	0.03%
2023/09/18	14	179.21	11	178.14	178.50	3	8,282	0.04%
2023/09/15	4	180.25	0	0.00	180.00	4	8,323	0.05%
2023/09/14	8	179.82	16	182.09	182.50	-8	8,376	-0.10%
2023/09/13	3.1	174.37	5	176.70	174.00	-1.9	8,346	-0.02%
2023/09/12	10.6	173.59	3.4	173.19	172.00	7.2	8,365	0.09%
2023/09/11	2	178.50	2	178.75	178.50	0	8,287	0.00%
2023/09/08	8.1	179.75	1	179.50	179.50	7.1	8,389	0.08%
2023/09/07	5.3	184.36	0	0.00	183.50	5.3	8,546	0.06%
2023/09/06	0	0.00	5.1	187.20	186.50	-5.1	8,648	-0.06%
2023/09/04	4.1	184.27	2.1	184.98	184.00	2	8,982	0.02%
2023/09/01	0.1	188.95	10.5	187.52	188.00	-10.4	9,011	-0.12%
2023/08/31	0	0.00	0	183.50	182.50	0	9,077	0.00%
2023/08/30	1.1	183.95	1	184.00	182.50	0.1	9,211	0.00%
2023/08/29	4.7	183.64	3	183.85	184.50	1.7	9,456	0.02%
2023/08/28	3.3	180.60	1	182.50	181.50	2.3	9,482	0.02%
2023/08/25	4.1	181.50	0	0.00	181.00	4.1	9,562	0.04%
2023/08/24	0	186.13	4.3	186.16	185.00	-4.3	9,619	-0.04%
2023/08/23	5.4	179.71	0	0.00	180.00	5.4	9,749	0.06%
2023/08/22	1	181.00	19	181.95	181.00	-18	9,975	-0.18%
2023/08/21	6.3	180.40	17	180.18	179.50	-10.7	9,991	-0.11%
2023/08/18	18.4	181.23	8	180.63	181.00	10.4	10,044	0.10%
2023/08/17	21.8	179.07	16	180.71	183.50	5.8	9,996	0.06%
2023/08/16	17.7	193.81	6.1	192.41	191.00	11.6	9,513	0.12%
2023/08/15	10.1	203.82	20	204.78	202.50	-9.9	9,446	-0.10%
2023/08/14	2.1	204.17	7	200.71	201.00	-5	9,624	-0.05%
2023/08/11	6.3	205.85	4.1	204.49	204.50	2.2	9,901	0.02%
2023/08/10	2.2	209.84	0	0.00	208.50	2.2	10,024	0.02%
2023/08/09	3.2	219.68	2	224.00	218.00	1.2	9,974	0.01%
2023/08/08	1	228.95	2.2	225.51	225.50	-1.2	10,000	-0.01%
2023/08/07	1.1	227.44	7	226.57	228.00	-5.9	9,996	-0.06%
2023/08/04	0	0.00	1	217.49	217.50	-1	9,939	-0.01%
2023/08/02	5	221.20	0.1	225.00	220.50	5	9,958	0.05%
2023/08/01	3.1	223.65	0	0.00	222.50	3.1	10,227	0.03%
2023/07/31	4.1	226.77	3.2	225.41	225.00	0.9	10,323	0.01%
2023/07/28	1	217.00	2.4	221.30	221.50	-1.4	10,400	-0.01%
2023/07/27	0	210.00	0.2	209.50	213.00	-0.2	10,711	0.00%
2023/07/26	1	209.50	0	0.00	208.50	1	11,395	0.01%
2023/07/25	1.1	208.50	0	208.00	208.00	1	11,620	0.01%
2023/07/24	0.1	208.51	0.7	209.51	208.50	-0.6	11,671	-0.01%
2023/07/20	1.1	218.07	1	213.50	213.00	0.1	11,800	0.00%
2023/07/19	2.1	224.45	2.3	224.06	219.00	-0.2	11,899	0.00%
2023/07/18	3.3	221.33	8.3	221.60	222.00	-5	12,083	-0.04%
2023/07/17	0	0.00	0.1	219.50	218.50	-0.1	12,170	0.00%
2023/07/14	11.1	222.72	2	220.25	220.50	9.1	12,292	0.07%
2023/07/13	2.1	225.20	5.4	222.65	221.00	-3.3	12,382	-0.03%
2023/07/12	2	221.00	3	220.33	221.50	-1	12,447	-0.01%
2023/07/11	0	220.00	0	0.00	222.00	0	12,582	0.00%
2023/07/10	3	212.83	1	211.07	212.00	2	12,593	0.02%
2023/07/07	0.1	212.00	0	0.00	212.50	0.1	12,723	0.00%
2023/07/06	0	218.50	1.1	218.93	216.50	-1	12,802	-0.01%
2023/07/05	1	226.50	2.3	226.94	223.50	-1.3	13,110	-0.01%
2023/07/04	2.1	224.26	4	225.00	224.50	-1.9	13,391	-0.01%
2023/07/03	2.2	225.30	7	225.07	224.50	-4.8	13,818	-0.03%
2023/06/30	2.2	224.81	4	223.51	225.00	-1.8	13,825	-0.01%
2023/06/29	4	218.25	4.1	218.87	220.50	-0.1	13,824	0.00%
2023/06/28	7	212.86	16	213.16	215.00	-9	13,779	-0.07%
2023/06/27	10.4	212.96	8	211.00	211.50	2.4	13,714	0.02%
2023/06/26	22.4	206.61	9.2	205.80	207.50	13.2	13,656	0.10%
2023/06/21	2	222.50	1.1	222.55	222.00	0.9	13,254	0.01%
2023/06/20	4.1	224.38	3.2	225.26	227.00	0.8	13,325	0.01%
2023/06/19	1	229.50	4	229.38	227.50	-3	13,442	-0.02%
2023/06/16	2.2	232.21	2.1	231.28	228.50	0.1	13,454	0.00%
2023/06/15	4.3	232.53	1.5	233.78	231.00	2.9	13,434	0.02%
2023/06/14	6.3	234.39	5.1	234.30	235.00	1.2	13,455	0.01%
2023/06/13	7	233.85	5.3	238.82	241.00	1.8	13,480	0.01%
2023/06/12	3	226.83	5.5	229.16	226.50	-2.5	13,457	-0.02%
2023/06/09	7	225.36	9.1	226.45	227.00	-2.1	13,641	-0.02%
2023/06/08	1.6	220.29	0.4	217.50	216.00	1.2	13,800	0.01%
2023/06/07	1.1	224.55	9.3	225.45	226.50	-8.2	14,437	-0.06%
2023/06/06	1.1	224.50	6	224.83	224.50	-4.9	14,667	-0.03%
2023/06/05	2	222.00	8.2	221.82	222.50	-6.2	14,787	-0.04%
2023/06/02	2	214.75	21.5	218.08	218.00	-19.5	14,948	-0.13%
2023/06/01	0	208.00	1.5	208.16	209.00	-1.5	15,102	-0.01%
2023/05/31	7	208.14	2	207.50	207.00	5	15,223	0.03%
2023/05/30	3.1	206.34	4.1	205.88	205.50	-1	15,284	-0.01%
2023/05/29	9	211.45	7.8	208.37	205.00	1.2	15,377	0.01%
2023/05/26	8	209.56	34.4	209.90	211.00	-26.4	15,672	-0.17%
2023/05/25	2	201.50	2	202.00	204.00	0	15,576	0.00%
2023/05/24	2.1	202.26	5	202.80	203.50	-3	15,794	-0.02%
2023/05/23	4.2	198.43	4	200.38	200.50	0.2	15,994	0.00%
2023/05/22	7	198.57	6.1	197.17	196.00	1	16,029	0.01%
2023/05/19	16	195.91	11	198.32	198.00	5	16,148	0.03%
2023/05/18	10.1	200.75	6.2	200.48	198.50	3.8	16,664	0.02%
2023/05/17	6.4	204.29	18.4	204.29	204.00	-12	16,424	-0.07%
2023/05/16	2	193.75	7.2	197.75	198.00	-5.2	16,328	-0.03%
2023/05/15	1	191.50	3.2	190.97	191.00	-2.2	16,291	-0.01%
2023/05/12	4	190.50	5.1	190.78	193.00	-1.1	16,487	-0.01%
2023/05/11	1	191.00	4.2	189.43	189.00	-3.2	16,727	-0.02%
2023/05/10	7	191.71	7.1	190.63	191.00	-0.1	16,947	0.00%
2023/05/09	5	191.70	5	192.60	192.00	0	17,073	0.00%
2023/05/08	9	195.22	7.2	193.30	192.50	1.9	17,251	0.01%
2023/05/05	7.1	198.28	4.1	199.20	198.00	2.9	17,369	0.02%
2023/05/04	6.1	197.23	11.1	197.27	196.50	-5	18,012	-0.03%
2023/05/03	27.2	199.80	19.1	201.23	197.00	8.1	18,098	0.04%
2023/05/02	25	190.84	41.8	194.49	197.50	-16.8	17,881	-0.09%
2023/04/28	0	0.00	38.5	190.50	190.50	-38.5	17,603	-0.22%
2023/04/27	1	175.43	2	175.50	173.50	-1	17,597	-0.01%
2023/04/26	5	170.90	10.1	173.91	175.50	-5	17,774	-0.03%
2023/04/25	8	171.94	16.1	173.14	170.00	-8.1	17,824	-0.05%
2023/04/24	8.1	174.63	24.5	175.26	173.50	-16.4	17,950	-0.09%
2023/04/21	26.7	170.59	23.2	171.93	172.00	3.5	17,974	0.02%
2023/04/20	13.3	168.43	4	167.63	167.00	9.3	18,203	0.05%
2023/04/19	4	171.25	5	171.40	171.00	-1	18,613	-0.01%
2023/04/18	12.5	171.36	5	171.10	171.50	7.5	18,811	0.04%
2023/04/17	9.1	172.23	3	172.00	172.00	6.1	19,005	0.03%
2023/04/14	3.1	172.51	2	174.00	173.50	1.1	19,254	0.01%
2023/04/13	4.1	174.52	0	0.00	173.50	4.1	19,349	0.02%
2023/04/12	16	176.12	7	177.36	175.00	9	19,500	0.05%
2023/04/11	5.2	179.20	12	179.37	178.50	-6.9	19,579	-0.04%
2023/04/10	18.1	178.08	29.1	178.59	178.00	-11	19,623	-0.06%
2023/04/07	42.4	170.83	22.1	171.05	172.00	20.3	19,333	0.10%
2023/04/06	22.6	174.18	3	171.33	171.00	19.6	19,087	0.10%
2023/03/31	10	185.05	9	184.56	184.50	1	18,757	0.01%
2023/03/30	8.1	181.10	14.5	183.58	184.50	-6.4	18,956	-0.03%
2023/03/29	6.2	181.39	5.5	180.14	179.50	0.7	18,944	0.00%
2023/03/28	5.1	182.59	9	181.72	182.00	-3.9	19,128	-0.02%
2023/03/27	25	184.72	9	184.33	185.00	16	19,233	0.08%
2023/03/24	8.1	183.38	8.1	184.07	184.00	0	19,458	0.00%
2023/03/23	6.2	181.10	2.1	180.29	181.00	4.1	19,549	0.02%
2023/03/22	7.1	182.87	17.8	182.72	182.50	-10.7	20,129	-0.05%
2023/03/21	4	178.63	1	178.50	178.50	3	20,311	0.01%
2023/03/20	5	177.30	2	177.25	177.00	3	20,573	0.01%
2023/03/17	5	176.80	5	176.60	175.50	0	20,951	0.00%
2023/03/16	9.2	174.88	9	173.72	173.50	0.2	21,229	0.00%
2023/03/15	7.1	176.63	1	177.09	174.00	6.1	21,596	0.03%
2023/03/14	8.2	177.07	4.2	175.81	174.00	4	21,825	0.02%
2023/03/13	18.3	176.75	4.4	175.42	176.00	13.9	21,869	0.06%
2023/03/10	44	180.74	2	183.50	180.00	42	21,694	0.19%
2023/03/09	14	202.54	19	200.95	199.50	-5	21,317	-0.02%
2023/03/08	18.1	200.36	22	199.59	201.00	-4	21,404	-0.02%
2023/03/07	3.1	208.44	8.5	207.38	205.00	-5.4	21,612	-0.03%
2023/03/06	11.5	204.58	24.2	202.37	207.50	-12.8	21,672	-0.06%
2023/03/03	7.1	194.92	3	194.00	192.50	4.1	21,756	0.02%
2023/03/02	3	195.33	0	0.00	194.50	3	22,171	0.01%
2023/03/01	6.1	193.31	6	192.92	193.00	0.1	22,508	0.00%
2023/02/24	25.3	195.51	31.5	196.01	194.50	-6.2	22,873	-0.03%
2023/02/23	13.4	201.51	9	202.00	202.00	4.4	23,262	0.02%
2023/02/22	14.1	203.13	11.1	206.53	202.00	3	24,058	0.01%
2023/02/21	14.1	209.15	9.1	207.05	210.00	4.9	24,129	0.02%
2023/02/20	6	203.58	5	204.00	203.50	1	24,377	0.00%
2023/02/17	12.1	205.42	7	205.86	206.00	5.1	25,053	0.02%
2023/02/16	14.1	203.15	63.9	203.28	206.00	-49.9	25,127	-0.20%
2023/02/15	1	194.98	26	190.83	191.00	-25	24,963	-0.10%
2023/02/14	12.2	197.34	8	196.38	194.00	4.2	25,384	0.02%
2023/02/13	4	195.38	5.2	194.37	196.50	-1.2	25,641	0.00%
2023/02/10	5	197.20	17.6	195.41	193.00	-12.6	25,850	-0.05%
2023/02/09	7.1	196.07	19.2	196.62	196.50	-12.1	26,118	-0.05%
2023/02/08	5.8	195.96	14	195.25	193.00	-8.2	26,283	-0.03%
2023/02/07	15.3	191.59	22.9	191.12	193.00	-7.7	26,566	-0.03%
2023/02/06	20	193.20	40.4	193.36	191.50	-20.4	26,647	-0.08%
2023/02/03	42.5	192.84	26.1	192.41	190.50	16.4	26,670	0.06%
2023/02/02	20.3	186.08	56.1	188.02	190.50	-35.7	26,475	-0.14%
2023/02/01	14	178.21	48.7	177.36	179.00	-34.7	26,112	-0.13%
2023/01/31	34	173.50	9	173.06	172.50	25	26,147	0.10%
2023/01/30	37	174.86	14.2	174.43	173.50	22.8	26,138	0.09%
2023/01/17	10.3	176.50	9	176.22	176.00	1.2	25,983	0.00%
2023/01/16	11	175.73	32.1	175.27	176.50	-21.1	26,111	-0.08%
2023/01/13	7	172.21	10.1	172.75	173.00	-3.1	26,318	-0.01%
2023/01/12	11	175.27	19	175.17	172.00	-8	26,425	-0.03%
2023/01/11	7.2	174.76	7	173.86	174.00	0.2	26,403	0.00%
2023/01/10	36	174.54	29.4	176.18	173.50	6.6	26,451	0.02%
2023/01/09	31.1	174.62	22.4	174.54	172.50	8.8	26,265	0.03%
2023/01/06	20.4	169.42	22	169.16	172.00	-1.6	26,179	-0.01%
2023/01/05	15.2	168.91	6	167.25	165.00	9.2	26,179	0.04%
2023/01/04	13	172.31	31	173.71	170.00	-18	26,238	-0.07%
2023/01/03	8	167.81	26.8	167.64	170.50	-18.8	26,247	-0.07%
2022/12/30	16.1	163.53	18.1	162.75	161.00	-2	26,196	-0.01%
2022/12/29	13	161.73	16	161.28	164.00	-3	26,189	-0.01%
2022/12/28	16.3	163.08	3	162.67	161.00	13.3	26,216	0.05%
2022/12/27	1	167.50	1	170.00	168.00	0	26,263	0.00%
2022/12/26	1	168.00	2	167.50	166.00	-1	26,416	0.00%
2022/12/23	6	166.58	5	167.00	167.00	1	26,662	0.00%
2022/12/22	5.2	166.33	16.1	169.30	169.50	-10.9	26,847	-0.04%
2022/12/21	15.4	165.24	6	164.67	164.00	9.4	26,905	0.03%
2022/12/20	18.4	167.65	6	166.08	164.00	12.4	26,953	0.05%
2022/12/19	8	168.88	3	170.50	169.50	5	27,091	0.02%
2022/12/16	28.5	171.51	12	170.17	168.00	16.5	27,192	0.06%
2022/12/15	12.1	178.20	13.1	178.60	177.00	-1	27,037	0.00%
2022/12/14	21.3	175.81	44.3	174.91	178.50	-23.1	26,864	-0.09%
2022/12/13	37.6	168.85	17	166.94	165.00	20.6	26,294	0.08%
2022/12/12	35.1	168.71	30	170.40	171.00	5.1	26,022	0.02%
2022/12/09	26.5	170.32	31	170.65	170.00	-4.5	25,876	-0.02%
2022/12/08	40.6	170.63	15	170.50	169.50	25.6	25,677	0.10%
2022/12/07	60.4	175.11	32.6	173.37	172.00	27.8	25,533	0.11%
2022/12/06	17.1	185.28	15.1	183.03	181.50	2	25,368	0.01%
2022/12/05	10.5	184.80	45.2	184.69	186.00	-34.7	25,288	-0.14%
2022/12/02	15.1	178.37	34.1	179.69	181.00	-19	25,249	-0.08%
2022/12/01	70.1	181.10	36.4	179.92	177.50	33.7	25,343	0.13%
2022/11/30	24.1	175.90	16.2	176.46	181.00	7.9	25,232	0.03%
2022/11/29	44.3	180.64	12	180.21	177.00	32.3	25,069	0.13%
2022/11/28	19	180.92	24.1	181.69	184.00	-5.1	24,844	-0.02%
2022/11/25	41.9	179.54	44.3	178.76	177.50	-2.4	24,664	-0.01%
2022/11/24	28.5	174.97	33.7	175.95	178.00	-5.2	24,408	-0.02%
2022/11/23	20.2	167.06	30.1	168.17	169.00	-9.9	24,076	-0.04%
2022/11/22	39.4	166.18	38	164.68	163.50	1.4	23,799	0.01%
2022/11/21	68.5	163.89	141.4	166.15	164.00	-72.9	23,469	-0.31%	大賣/
2022/11/18	71.9	175.45	39	175.13	170.00	32.9	22,849	0.14%
2022/11/17	24.3	187.67	27	187.17	188.50	-2.8	22,015	-0.01%
2022/11/16	29.6	180.12	24.2	179.41	182.50	5.4	21,904	0.02%
2022/11/15	66.7	182.26	23	181.33	178.50	43.7	21,782	0.20%
2022/11/14	25	192.66	29.1	192.59	193.50	-4.1	21,755	-0.02%
2022/11/11	42.2	192.34	44.2	191.51	189.50	-1.9	22,085	-0.01%
2022/11/10	49.6	189.28	39	190.53	185.00	10.6	21,815	0.05%
2022/11/09	83.2	198.92	51	197.56	195.00	32.2	21,644	0.15%
2022/11/08	31.3	208.20	24	207.67	203.00	7.3	21,457	0.03%
2022/11/07	31	210.03	39	210.19	208.00	-8	21,297	-0.04%
2022/11/04	26	209.85	28.6	211.31	217.00	-2.6	20,999	-0.01%
2022/11/03	23	208.00	18	207.03	212.50	5	20,765	0.02%
2022/11/02	14	199.96	14	200.29	200.50	0	20,781	0.00%
2022/11/01	16	203.28	15	204.27	202.00	1	20,920	0.00%
2022/10/31	56	206.53	54	206.57	205.50	2	20,907	0.01%
2022/10/28	12	202.58	21.6	201.08	207.00	-9.6	20,928	-0.05%
2022/10/27	11	191.41	13	189.54	196.00	-2	20,654	-0.01%
2022/10/26	45	185.64	39	184.47	186.00	6	20,510	0.03%
2022/10/25	43	183.37	39	182.47	182.50	4	20,514	0.02%
2022/10/24	37	185.55	39	186.42	185.00	-2	20,460	-0.01%
2022/10/21	40.3	187.83	17	187.71	183.50	23.3	20,432	0.11%
2022/10/20	21.1	196.45	24.3	196.02	200.50	-3.3	20,179	-0.02%
2022/10/19	13	204.49	12	203.54	201.00	1	20,098	0.01%
2022/10/18	29	205.26	35	205.36	205.00	-6	20,078	-0.03%
2022/10/17	22.3	200.15	25	198.62	205.00	-2.7	20,107	-0.01%
2022/10/14	62	210.13	50	208.47	206.50	12	19,989	0.06%
2022/10/13	12	202.25	14.3	201.70	200.00	-2.3	19,795	-0.01%
2022/10/12	15	205.13	15	202.30	207.00	0	19,691	0.00%
2022/10/11	19.3	208.10	17	209.09	201.00	2.3	19,656	0.01%
2022/10/07	6.1	221.25	7	219.29	221.00	-0.9	19,904	0.00%
2022/10/06	45	216.97	43.2	218.17	218.00	1.8	20,385	0.01%
2022/10/05	20.5	220.30	10	221.20	219.00	10.4	20,750	0.05%
2022/10/04	10	214.05	10	216.60	218.50	0	21,066	0.00%
2022/10/03	22.1	207.19	23.1	206.73	209.00	-1	21,333	0.00%
2022/09/30	12	210.21	9.1	206.18	212.00	2.9	21,793	0.01%
2022/09/29	11	205.95	10	207.05	206.50	1	22,711	0.00%
2022/09/28	18.3	212.47	27	207.78	205.50	-8.7	23,035	-0.04%
2022/09/27	14.1	216.04	11	216.64	219.00	3.1	23,768	0.01%
2022/09/26	16.2	216.91	17	217.26	215.50	-0.8	24,268	0.00%
2022/09/23	21.2	231.44	9.3	229.31	227.00	11.9	24,475	0.05%
2022/09/22	21	234.12	26.1	235.09	238.50	-5.1	24,749	-0.02%
2022/09/21	6.1	232.41	6	234.08	234.50	0.1	24,902	0.00%
2022/09/20	15	235.77	10	235.75	235.50	5	25,011	0.02%
2022/09/19	6	233.92	7	232.50	234.00	-1	25,194	0.00%
2022/09/16	11.2	235.09	8	236.31	234.50	3.2	25,504	0.01%
2022/09/15	18.4	242.73	14	244.00	240.00	4.4	26,060	0.02%
2022/09/14	15.1	240.94	6	242.42	242.50	9	26,125	0.03%
2022/09/13	22	248.14	38.1	247.52	248.50	-16.1	26,249	-0.06%
2022/09/12	31	241.66	13	244.50	237.50	18	26,185	0.07%
2022/09/08	13	238.62	20	237.40	240.50	-7	26,324	-0.03%
2022/09/07	7.3	226.93	7	227.86	228.50	0.3	26,382	0.00%
2022/09/06	27.1	236.82	25	234.68	232.50	2.1	26,387	0.01%
2022/09/05	24	243.65	35	243.09	243.00	-11	26,468	-0.04%
2022/09/02	29.1	240.14	31	239.85	242.00	-1.9	26,588	-0.01%
2022/09/01	18.1	234.45	14	234.96	233.50	4.1	26,784	0.02%
2022/08/31	21	241.88	24	241.40	239.50	-3	26,958	-0.01%
2022/08/30	20	240.08	21	241.02	247.00	-1	26,980	0.00%
2022/08/29	8	235.75	14	239.18	240.50	-6	27,013	-0.02%
2022/08/26	17	242.35	18.3	242.26	240.00	-1.3	27,221	0.00%
2022/08/25	41.2	245.65	34.5	244.98	244.00	6.7	27,195	0.02%
2022/08/24	20	243.55	18	242.56	241.00	2	27,382	0.01%
2022/08/23	17.2	240.76	26.1	240.92	243.50	-8.9	27,788	-0.03%
2022/08/22	55	243.93	45.2	247.09	243.50	9.8	28,218	0.03%
2022/08/19	71.5	246.85	64	246.82	241.50	7.5	28,532	0.03%
2022/08/18	45	228.93	52.2	228.76	238.00	-7.2	28,229	-0.03%
2022/08/17	33	217.20	29.1	217.08	216.50	3.9	28,012	0.01%
2022/08/16	28.1	215.65	47	216.69	217.00	-18.9	28,013	-0.07%
2022/08/15	27	207.07	18.6	206.27	211.50	8.4	28,004	0.03%
2022/08/12	28	196.11	17.7	196.07	198.00	10.3	28,163	0.04%
2022/08/11	14.3	199.92	16.2	198.24	197.00	-1.9	28,840	-0.01%
2022/08/10	35.1	196.47	59.5	196.32	196.50	-24.4	29,292	-0.08%
2022/08/09	45.1	195.03	37.1	196.62	201.00	8	29,733	0.03%
2022/08/08	24	199.56	25.1	200.60	205.00	-1.1	29,733	0.00%
2022/08/05	11.2	191.81	30	192.80	195.00	-18.8	29,821	-0.06%
2022/08/04	48	184.23	32	183.97	188.00	16	29,883	0.05%
2022/08/03	3.1	181.15	2.2	181.03	181.00	0.9	30,183	0.00%
2022/08/02	8.3	185.40	10	184.35	186.00	-1.7	30,199	-0.01%
2022/08/01	14.2	189.54	15	191.40	189.50	-0.8	30,270	0.00%
2022/07/29	19	193.68	20	194.45	195.50	-1	30,443	0.00%
2022/07/28	18	191.81	26.2	191.48	191.00	-8.2	30,465	-0.03%
2022/07/27	6	185.67	9	185.11	187.00	-3	30,360	-0.01%
2022/07/26	16	187.06	6	187.17	186.50	10	30,392	0.03%
2022/07/25	10	185.75	9.4	187.44	185.50	0.6	30,679	0.00%
2022/07/22	11	190.00	8	189.44	188.00	3	30,740	0.01%
2022/07/21	3	185.17	9	184.78	186.00	-6	30,751	-0.02%
2022/07/20	32.1	180.18	24	183.12	180.50	8.1	30,838	0.03%
2022/07/19	21	176.95	23	176.17	174.50	-2	30,855	-0.01%
2022/07/18	45.1	177.22	44.1	177.76	176.00	1	30,902	0.00%
2022/07/15	71.1	174.43	74	174.70	176.50	-2.9	30,939	-0.01%
2022/07/14	43	167.16	39.7	170.01	175.50	3.4	30,749	0.01%
2022/07/13	31	171.66	40	171.04	166.00	-9	30,353	-0.03%
2022/07/12	46.5	165.17	53	164.75	168.50	-6.5	29,951	-0.02%
2022/07/11	70	168.02	35.3	168.03	166.50	34.8	29,701	0.12%
2022/07/08	73	169.04	64	169.77	170.50	9	29,604	0.03%
2022/07/07	93.5	158.76	98.2	160.40	168.00	-4.7	29,163	-0.02%
2022/07/06	48.1	160.98	35	160.39	160.50	13.1	28,192	0.05%
2022/07/05	58.3	166.29	54.1	162.95	162.00	4.3	27,920	0.02%
2022/07/04	26.3	169.24	27.3	167.80	170.00	-1.1	27,225	0.00%
2022/07/01	19.4	174.15	25.1	173.75	170.00	-5.7	26,936	-0.02%
2022/06/30	28.4	196.06	13	195.42	188.50	15.4	26,824	0.06%
2022/06/29	15	202.27	16	207.16	209.00	-1	26,768	0.00%
2022/06/28	14.3	204.60	15.2	203.78	205.00	-0.9	27,221	0.00%
2022/06/27	13.3	203.55	14.3	203.15	204.00	-1.1	27,511	0.00%
2022/06/24	30	197.13	24	196.79	196.00	6	27,640	0.02%
2022/06/23	24.3	196.67	26.3	196.88	197.00	-2	27,833	-0.01%
2022/06/22	18.4	193.02	26.1	189.97	188.50	-7.7	28,270	-0.03%
2022/06/21	37	194.14	37.1	194.15	199.00	-0.1	28,926	0.00%
2022/06/20	10.1	198.60	9.2	198.52	192.50	0.9	29,007	0.00%
2022/06/17	17.5	196.60	17	197.23	204.50	0.5	29,177	0.00%
2022/06/16	23.5	205.94	21	206.38	201.00	2.5	28,823	0.01%
2022/06/15	21.3	208.33	59.1	206.98	203.50	-37.8	29,010	-0.13%
2022/06/14	56	208.43	19	205.08	211.00	37	29,119	0.13%
2022/06/13	15.1	213.06	7	210.93	208.50	8.1	28,965	0.03%
2022/06/10	25	212.68	85	213.89	219.00	-60	28,896	-0.21%
2022/06/09	11.4	210.49	16.1	211.12	212.00	-4.8	28,690	-0.02%
2022/06/08	57	203.75	22.1	203.40	206.50	34.9	28,613	0.12%
2022/06/07	10	198.90	10	199.25	200.50	0	28,659	0.00%
2022/06/06	14.1	204.97	13	202.19	202.50	1.1	28,801	0.00%
2022/06/02	5	210.90	7	209.86	209.00	-2	28,755	-0.01%
2022/06/01	22.2	209.95	64.2	211.28	209.50	-41.9	28,898	-0.15%
2022/05/31	21.2	206.89	18	208.33	203.00	3.2	28,582	0.01%
2022/05/30	97.6	212.35	36	210.19	207.00	61.6	28,155	0.22%
2022/05/27	38	205.46	85.1	209.56	212.50	-47.1	27,660	-0.17%
2022/05/26	124	197.59	84.2	199.28	198.00	39.8	27,239	0.15%	大買/
2022/05/25	26	193.29	70.3	192.52	195.00	-44.3	28,257	-0.16%
2022/05/24	59.2	191.71	14	193.43	191.00	45.2	28,262	0.16%
2022/05/23	34	198.07	78.2	194.84	194.50	-44.2	28,328	-0.16%
2022/05/20	35.1	199.48	32.3	200.25	200.50	2.9	28,185	0.01%
2022/05/19	65	192.20	72	191.72	200.50	-7	27,834	-0.03%
2022/05/18	105	190.23	70	188.56	193.50	35	27,147	0.13%	大買/
2022/05/17	27	180.74	38	182.91	186.50	-11	26,881	-0.04%
2022/05/16	58	175.40	86.5	176.50	178.50	-28.5	26,522	-0.11%
2022/05/13	25.2	165.92	27.5	165.25	169.00	-2.3	26,300	-0.01%
2022/05/12	31	168.73	15	168.17	165.50	16	26,146	0.06%
2022/05/11	73.3	176.03	74	177.32	173.00	-0.7	26,127	0.00%
2022/05/10	1	170.50	2	170.75	173.00	-1	26,129	0.00%
2022/05/09	16	171.72	15	171.27	170.00	1	26,308	0.00%
2022/05/06	23	166.48	23	168.78	172.50	0	26,350	0.00%
2022/05/05	12	170.50	18	171.67	173.50	-6	26,415	-0.02%
2022/05/04	24.3	169.38	11	169.48	167.00	13.3	26,359	0.05%
2022/05/03	19	174.26	23	173.74	171.50	-4	26,392	-0.02%
2022/04/29	24.1	176.85	29	176.76	174.00	-4.9	26,523	-0.02%
2022/04/28	17	172.62	13	170.46	169.50	4	26,444	0.02%
2022/04/27	29	170.95	26	170.04	175.00	3	26,567	0.01%
2022/04/26	6	173.25	6.1	174.01	175.00	-0.1	26,696	0.00%
2022/04/25	15.4	170.66	14	171.57	169.50	1.4	26,938	0.01%
2022/04/22	19	182.89	19	181.21	180.50	0	26,942	0.00%
2022/04/21	16	184.03	18.2	185.72	185.00	-2.2	27,071	-0.01%
2022/04/20	28	182.66	30.6	181.79	179.00	-2.6	27,297	-0.01%
2022/04/19	12.1	176.92	10	177.90	177.00	2.1	27,306	0.01%
2022/04/18	18	172.56	17	171.65	169.50	1	27,393	0.00%
2022/04/15	53	172.94	30	173.05	170.50	23	27,735	0.08%
2022/04/14	16	176.94	32.3	177.26	179.50	-16.3	28,304	-0.06%
2022/04/13	2	171.75	3	173.50	173.00	-1	28,427	0.00%
2022/04/12	8	169.56	9.3	169.57	169.50	-1.3	28,619	0.00%
2022/04/11	22	169.41	21	167.83	168.00	1	28,722	0.00%
2022/04/08	31.2	172.66	33.2	174.00	174.50	-2.1	28,998	-0.01%
2022/04/07	31	172.21	25	170.66	168.00	6	28,841	0.02%
2022/04/06	39	175.94	30	176.37	176.50	9	28,591	0.03%
2022/04/01	22	179.55	17.1	180.17	180.50	4.9	28,306	0.02%
2022/03/31	71	188.89	79.2	189.92	185.00	-8.2	28,140	-0.03%
2022/03/30	39	177.92	37.1	178.80	179.50	1.9	28,215	0.01%
2022/03/29	19	177.95	16.4	178.18	179.50	2.6	27,933	0.01%
2022/03/28	14.3	176.55	34.2	178.12	181.50	-19.9	27,650	-0.07%
2022/03/25	127.5	176.92	104.1	176.37	177.00	23.4	27,280	0.09%	大買/大賣/
2022/03/24	39	163.17	82.3	165.35	172.50	-43.3	26,557	-0.16%
2022/03/23	18	154.53	27.5	155.26	157.00	-9.5	25,865	-0.04%
2022/03/22	35	150.34	40.4	150.13	153.00	-5.4	26,108	-0.02%
2022/03/21	4	146.00	7	144.86	144.50	-3	25,879	-0.01%
2022/03/18	8	145.19	23.3	144.65	145.50	-15.3	26,077	-0.06%
2022/03/17	10	139.00	22.2	137.77	140.00	-12.1	25,941	-0.05%
2022/03/16	18.1	129.81	19	130.16	130.00	-1	25,870	0.00%
2022/03/15	14.1	128.86	0	0.00	126.50	14.1	26,235	0.05%
2022/03/14	5	135.40	6.1	133.08	136.00	-1.1	26,500	0.00%
2022/03/11	15	130.23	21.2	131.62	132.00	-6.2	26,591	-0.02%
2022/03/10	31.1	135.40	22.1	132.18	131.00	9	26,570	0.03%
2022/03/09	14.1	131.96	14	132.79	134.50	0	26,616	0.00%
2022/03/08	11.4	134.13	11	134.36	130.00	0.4	26,447	0.00%
2022/03/07	20.5	138.50	13.1	138.81	138.00	7.5	26,398	0.03%
2022/03/04	5.4	146.57	6.1	145.96	147.00	-0.8	26,573	0.00%
2022/03/03	9	147.89	7	147.71	146.50	2	26,961	0.01%
2022/03/02	14.4	147.65	5	147.10	146.50	9.4	27,141	0.03%
2022/03/01	12	149.29	9	149.17	150.00	3	27,201	0.01%
2022/02/25	12.1	150.36	22	151.61	147.50	-9.9	27,962	-0.04%
2022/02/24	28.2	148.26	15.3	151.57	147.00	12.9	26,920	0.05%
2022/02/23	5.3	151.08	17.7	151.88	152.50	-12.4	27,583	-0.04%
2022/02/22	3	147.66	6	146.00	146.00	-3	28,880	-0.01%
2022/02/21	5	146.81	8	148.44	149.00	-3	28,897	-0.01%
2022/02/18	12	146.75	7	146.22	146.00	5	28,964	0.02%
2022/02/17	19.1	144.17	40.2	145.73	146.00	-21.1	28,875	-0.07%
2022/02/16	25.4	141.36	14	141.61	140.50	11.4	28,656	0.04%
2022/02/15	11.7	139.29	6.1	141.23	138.00	5.6	28,612	0.02%
2022/02/14	18.1	141.84	15	142.67	141.50	3.1	28,361	0.01%
2022/02/11	16.3	148.69	4	148.75	148.50	12.3	28,145	0.04%
2022/02/10	29.3	157.32	14	156.39	152.00	15.3	28,105	0.05%
2022/02/09	26.1	157.29	12	157.58	156.50	14.1	27,722	0.05%
2022/02/08	14	155.29	4	153.63	154.00	10	27,684	0.04%
2022/02/07	12	152.63	30.2	152.50	157.50	-18.2	27,610	-0.07%
2022/01/26	33	148.56	29	146.67	146.50	4	27,338	0.01%
2022/01/25	15.2	151.82	17.1	148.81	147.50	-1.8	27,662	-0.01%
2022/01/24	20.2	150.67	24	152.23	154.50	-3.8	27,855	-0.01%
2022/01/21	15.5	154.44	16	153.72	153.00	-0.5	27,721	0.00%
2022/01/20	18	156.58	13	155.73	155.50	5	27,787	0.02%
2022/01/19	17	158.12	31.2	158.48	160.00	-14.2	27,546	-0.05%
2022/01/18	30	155.03	42.9	155.27	157.50	-12.9	27,586	-0.05%
2022/01/17	27.1	150.51	38.1	149.94	153.00	-10.9	27,342	-0.04%
2022/01/14	29.2	144.42	25	142.66	149.50	4.2	27,570	0.02%
2022/01/13	19.4	140.07	26.1	141.12	145.50	-6.7	27,268	-0.02%
2022/01/12	36.9	145.43	38.8	144.26	146.00	-2	26,742	-0.01%
2022/01/11	20.5	149.00	16	149.91	148.00	4.5	26,472	0.02%
2022/01/10	25.1	148.42	21.4	148.36	147.00	3.7	26,245	0.01%
2022/01/07	54.3	153.02	32.3	153.72	150.00	22.1	25,915	0.09%
2022/01/06	21.1	155.84	24.2	154.82	158.50	-3.1	25,141	-0.01%
2022/01/05	16.4	156.19	15	155.20	152.00	1.4	24,830	0.01%
2022/01/04	23.3	156.73	18.1	156.58	156.50	5.2	24,805	0.02%
2022/01/03	21.1	156.95	21.1	156.32	155.00	0	24,513	0.00%
2021/12/30	7.2	148.60	11	148.27	151.00	-3.8	23,918	-0.02%
2021/12/29	2	146.75	2	147.25	146.00	0	23,910	0.00%
2021/12/28	12	148.92	11.1	148.81	148.50	0.9	24,017	0.00%
2021/12/27	33	148.67	34	148.09	146.50	-1	23,982	0.00%
2021/12/24	73.2	149.38	70	149.71	148.00	3.2	23,720	0.01%
2021/12/23	7	141.21	9	142.00	142.50	-2	22,952	-0.01%
2021/12/22	12	137.88	10.2	138.01	138.00	1.9	23,031	0.01%
2021/12/21	17	136.41	19	137.26	136.50	-2	23,073	-0.01%
2021/12/20	32.4	137.77	14	137.50	134.00	18.4	23,026	0.08%
2021/12/17	15.2	140.65	13	141.54	143.00	2.2	23,008	0.01%
2021/12/16	42	141.94	41.5	142.74	143.00	0.6	22,816	0.00%
2021/12/15	21	134.10	22	135.00	135.00	-1	22,129	0.00%
2021/12/14	6	132.17	14.1	133.47	135.00	-8.1	21,914	-0.04%
2021/12/13	18.1	138.39	15	137.60	135.00	3	21,607	0.01%
2021/12/10	12	133.83	11	132.64	136.00	1	21,243	0.00%
2021/12/09	16	134.27	32	133.91	131.50	-16	20,944	-0.08%
2021/12/08	38	129.87	32.1	130.21	133.00	6	20,495	0.03%
2021/12/07	11	127.64	15	126.40	129.00	-4	20,086	-0.02%
2021/12/06	22	121.45	11.1	121.82	123.00	10.9	19,850	0.05%
2021/12/03	13	123.19	24	122.96	127.00	-11	19,809	-0.06%
2021/12/02	16.2	121.43	7	120.43	118.00	9.2	19,497	0.05%
2021/12/01	13	120.04	5	121.10	122.00	8	19,303	0.04%
2021/11/30	15	124.37	19	125.90	125.50	-4	19,069	-0.02%
2021/11/29	19	121.05	19.1	119.81	123.00	-0.1	18,690	0.00%
2021/11/26	19.1	117.63	15	117.13	116.50	4.1	18,253	0.02%
2021/11/25	5	121.70	34	120.81	124.00	-29	18,128	-0.16%
2021/11/24	54	124.67	55.2	123.51	121.50	-1.2	18,025	-0.01%
2021/11/23	23	120.09	22	119.55	122.00	1	17,380	0.01%
2021/11/22	75	118.77	69.3	119.72	121.00	5.7	17,102	0.03%
2021/11/19	48.2	114.37	96	116.03	117.00	-47.8	16,077	-0.30%
2021/11/18	0	0.00	21	106.38	106.50	-21	14,565	-0.14%
2021/11/17	2	95.10	27	95.00	97.00	-25	14,477	-0.17%
2021/11/16	17	93.08	17	92.85	93.00	0	14,555	0.00%
2021/11/15	20	93.03	11	93.25	92.90	9	14,594	0.06%
2021/11/12	17	94.11	9	94.36	94.00	8	14,618	0.05%
2021/11/11	2	91.90	6.1	92.25	91.30	-4.1	14,472	-0.03%
2021/11/10	5.1	90.16	16	90.54	90.40	-10.9	14,615	-0.07%
2021/11/09	10	92.01	27.4	92.62	90.40	-17.4	14,599	-0.12%
2021/11/08	25	90.35	2	90.45	88.30	23	14,387	0.16%
2021/11/05	12.4	90.18	16.1	89.51	93.40	-3.7	14,490	-0.03%
2021/11/04	12.2	92.89	15	91.87	90.60	-2.8	14,242	-0.02%
2021/11/03	18	93.60	14	93.27	93.70	4	14,336	0.03%
2021/11/02	31	93.74	38.1	93.21	93.10	-7.1	14,258	-0.05%
2021/11/01	59	95.34	45.2	95.88	95.60	13.8	13,772	0.10%
2021/10/29	3.3	91.87	5.3	91.67	91.90	-2	13,483	-0.01%
2021/10/28	29	90.49	28	90.96	90.90	1	13,464	0.01%
2021/10/27	10	88.25	13	88.58	88.20	-3	13,179	-0.02%
2021/10/26	34	88.43	33.1	89.91	88.30	0.9	13,181	0.01%
2021/10/25	10	86.65	14	86.49	87.10	-4	12,835	-0.03%
2021/10/22	47	84.69	64.3	85.15	86.60	-17.3	12,899	-0.13%
2021/10/21	16	82.00	11	82.13	81.10	5	12,593	0.04%
2021/10/20	4	82.40	7	81.69	81.10	-3	12,804	-0.02%
2021/10/19	12	81.63	9	81.27	82.00	3	12,849	0.02%
2021/10/18	27.4	80.42	27	79.69	80.50	0.4	12,887	0.00%
2021/10/15	40	78.85	56.1	78.84	79.00	-16.1	13,101	-0.12%
2021/10/14	12	75.29	14	75.49	74.50	-2	13,458	-0.01%
2021/10/13	39.1	77.97	43	77.38	77.30	-3.9	13,687	-0.03%
2021/10/12	15	78.48	31	78.84	78.90	-16	13,570	-0.12%
2021/10/08	1	74.10	12.2	73.63	74.00	-11.2	13,284	-0.08%
2021/10/07	4	72.03	3	72.73	72.60	1	13,358	0.01%
2021/10/06	31.2	72.17	24	71.93	70.70	7.2	13,536	0.05%
2021/10/05	6	68.03	5	68.64	70.60	1	13,501	0.01%
2021/10/04	26	72.42	20	69.36	69.00	6	13,401	0.04%
2021/10/01	20	72.93	12	74.13	72.50	8	13,377	0.06%
2021/09/30	11	73.65	26	74.30	73.80	-15	13,553	-0.11%
2021/09/29	57.2	74.82	27	75.49	73.10	30.2	13,839	0.22%
2021/09/28	21	79.46	14	79.68	78.70	7	13,692	0.05%
2021/09/27	9	82.01	4	82.30	82.40	5	13,539	0.04%
2021/09/24	27	80.44	63	80.66	82.50	-36	13,495	-0.27%
2021/09/23	5	77.70	1.1	78.39	78.80	3.9	13,274	0.03%
2021/09/22	2	76.25	12	75.78	75.70	-10	13,293	-0.08%
2021/09/17	1	76.00	2	76.30	75.70	-1	13,406	-0.01%
2021/09/16	14	76.50	3	76.37	76.50	11	13,475	0.08%
2021/09/15	13.1	76.91	0	0.00	76.20	13.1	13,604	0.10%
2021/09/14	16	78.35	3	78.20	78.10	13	13,889	0.09%
2021/09/13	3	78.27	6	78.40	77.50	-3	14,245	-0.02%
2021/09/10	17.2	78.38	19	78.66	78.90	-1.8	14,266	-0.01%
2021/09/09	29	76.64	20	77.16	77.30	9	14,264	0.06%
2021/09/08	11	76.65	34	76.93	76.30	-23	14,439	-0.16%
2021/09/07	8.2	73.84	12	73.97	75.20	-3.8	14,533	-0.03%
2021/09/06	2	75.85	5	76.52	75.20	-3	14,779	-0.02%
2021/09/03	14	75.66	24	76.09	75.80	-10	14,783	-0.07%
2021/09/02	18.1	77.73	10	78.40	75.80	8.1	14,745	0.05%
2021/09/01	27	78.50	12	78.66	78.50	15	14,701	0.10%
2021/08/31	29.1	78.08	14.2	77.68	78.30	14.9	14,683	0.10%
2021/08/30	12	81.16	2	81.00	80.50	10	14,568	0.07%
2021/08/27	46	82.12	29	82.66	82.40	17	14,439	0.12%
2021/08/26	11.2	78.85	33	79.24	80.30	-21.8	14,087	-0.15%
2021/08/25	7	76.27	7	76.43	77.00	0	14,095	0.00%
2021/08/24	18	76.06	9.2	75.92	76.00	8.8	14,144	0.06%
2021/08/23	10.2	77.48	6	77.37	77.50	4.2	14,026	0.03%
2021/08/20	44	76.13	67	76.20	77.20	-23	13,897	-0.17%
2021/08/19	10	75.40	8	76.08	73.00	2	13,602	0.01%
2021/08/18	3	75.40	3	74.47	77.10	0	13,620	0.00%
2021/08/17	42	73.72	29	72.19	71.70	13	13,630	0.10%
2021/08/16	21	73.90	4	75.10	76.20	17	13,559	0.13%
2021/08/13	5	76.78	11	77.80	76.00	-6	13,425	-0.04%
2021/08/12	8	77.48	2	76.90	78.80	6	13,651	0.04%
2021/08/11	9.3	78.46	1	79.80	77.20	8.3	13,660	0.06%
2021/08/10	4	81.93	6	82.52	82.80	-2	13,480	-0.01%
2021/08/09	19.1	83.17	6	84.55	80.90	13.1	13,602	0.10%
2021/08/06	24	87.34	20.9	87.41	87.30	3.1	13,439	0.02%
2021/08/05	8.1	87.90	4.7	88.06	88.30	3.4	13,551	0.03%
2021/08/04	10	88.14	12	88.49	88.20	-2	13,790	-0.01%
2021/08/03	8	86.89	15	87.69	87.80	-7	13,794	-0.05%
2021/08/02	15.4	82.38	16.5	82.73	83.10	-1.1	13,646	-0.01%
2021/07/30	8.5	81.68	0	0.00	80.60	8.5	13,528	0.06%
2021/07/29	37.5	81.82	42	82.28	83.10	-4.5	13,469	-0.03%
2021/07/28	40	79.81	40	80.40	82.20	0	13,456	0.00%
2021/07/27	10.9	87.80	10	86.84	85.10	0.9	13,395	0.01%
2021/07/26	5	90.84	12	88.71	89.70	-7	13,392	-0.05%
2021/07/23	6	87.03	7	87.00	87.20	-1	13,495	-0.01%
2021/07/22	14	87.43	14	87.49	86.70	0	13,627	0.00%
2021/07/21	37	90.03	11.1	87.83	84.70	26	13,517	0.19%
2021/07/20	27	91.46	48	91.30	91.70	-21	13,586	-0.15%
2021/07/19	56	87.85	8.6	86.89	89.60	47.4	13,331	0.36%
2021/07/16	20	83.22	0	0.00	83.00	20	13,088	0.15%
2021/07/15	8	84.10	5	83.86	83.80	3	13,148	0.02%
2021/07/14	5	85.36	4	84.85	85.10	1	13,153	0.01%
2021/07/13	15	86.12	22.4	86.24	85.80	-7.4	13,029	-0.06%
2021/07/12	16	84.20	6	84.77	84.20	10	12,905	0.08%
2021/07/09	0	0.00	3	83.30	83.20	-3	12,932	-0.02%
2021/07/08	9.5	81.17	12	81.18	82.10	-2.5	12,967	-0.02%
2021/07/07	10	80.79	18	81.95	81.60	-8	12,863	-0.06%
2021/07/06	10	81.17	14	79.71	80.10	-4	12,696	-0.03%
2021/07/05	2	74.80	14	76.90	77.50	-12	12,519	-0.10%
2021/07/02	19	74.51	1	74.20	74.20	18	12,507	0.14%
2021/07/01	15	74.91	4	74.70	74.20	11	12,619	0.09%
2021/06/30	4	74.15	4.1	74.15	74.60	-0.1	12,526	0.00%
2021/06/29	9	75.10	9	74.74	74.10	0	12,405	0.00%
2021/06/28	3	75.70	11.2	74.63	75.60	-8.2	12,425	-0.07%
2021/06/25	26	73.43	33.1	73.37	73.40	-7.1	12,329	-0.06%
2021/06/24	5.3	73.15	7	72.77	73.50	-1.7	12,357	-0.01%
2021/06/23	10	74.79	10	75.26	74.80	0	12,292	0.00%
2021/06/22	11	73.55	29	73.31	72.40	-18	12,022	-0.15%
2021/06/21	2	70.70	5	70.64	70.40	-3	11,687	-0.03%
2021/06/18	2	70.05	2	70.55	70.60	0	11,698	0.00%
2021/06/17	13.1	70.82	26.1	70.94	71.20	-13	11,722	-0.11%
2021/06/16	10	69.45	37	69.35	69.30	-27	11,791	-0.23%
2021/06/15	4	67.35	23.4	68.06	67.80	-19.4	11,687	-0.17%
2021/06/11	2	64.30	1.3	63.65	63.60	0.7	11,555	0.01%
2021/06/10	16	63.93	1	63.90	64.00	15	11,777	0.13%
2021/06/09	6	64.08	8	64.35	65.00	-2	11,889	-0.02%
2021/06/08	3	65.07	2	65.30	64.80	1	11,937	0.01%
2021/06/07	14	64.08	6	64.57	64.10	8	11,934	0.07%
2021/06/04	1	64.50	24	65.01	64.30	-23	11,845	-0.19%
2021/06/03	4	65.10	15	65.93	65.80	-11	11,859	-0.09%
2021/06/02	7	64.53	23	64.90	64.30	-16	11,861	-0.13%
2021/06/01	3	63.10	21	62.68	64.00	-18	11,763	-0.15%
2021/05/28	8	61.91	13	61.58	61.50	-5	11,730	-0.04%
2021/05/27	9	61.33	6.2	61.27	60.80	2.9	11,814	0.02%
2021/05/26	9	60.94	72	61.93	62.00	-63	11,829	-0.53%
2021/05/25	54	60.22	6	60.73	62.10	48	11,766	0.41%
2021/05/21	12	57.95	18	57.60	57.60	-6	11,816	-0.05%
2021/05/20	20	58.45	24	58.55	57.50	-4	11,905	-0.03%
2021/05/19	24	56.22	0	0.00	56.80	24	11,823	0.20%
2021/05/18	8.1	54.25	5	55.34	55.80	3.1	12,099	0.03%
2021/05/17	8.1	54.50	3	53.80	52.20	5.1	12,110	0.04%
2021/05/14	11	57.31	15	57.00	56.80	-4	11,978	-0.03%
2021/05/13	7	56.09	3	56.03	55.20	4	11,918	0.03%
2021/05/12	1	54.50	2.3	54.62	54.50	-1.3	11,847	-0.01%
2021/05/11	19.3	55.39	50.8	55.57	55.30	-31.5	11,750	-0.27%
2021/05/10	12	59.91	22	61.27	59.90	-10	12,020	-0.08%
2021/05/07	3	61.07	9	61.39	61.40	-6	12,225	-0.05%
2021/05/06	4.1	59.69	14	60.73	59.00	-9.9	12,352	-0.08%
2021/05/05	11.1	58.89	2.7	59.56	58.90	8.4	12,507	0.07%
2021/05/04	49.3	60.43	61	60.50	60.50	-11.7	12,696	-0.09%
2021/05/03	27.1	65.07	23	63.69	63.00	4.1	12,729	0.03%
2021/04/29	44.4	68.32	46	67.83	66.40	-1.6	12,823	-0.01%
2021/04/28	37.2	66.10	25	65.47	65.70	12.2	12,537	0.10%
2021/04/27	20	62.80	26	62.73	62.30	-6	12,354	-0.05%
2021/04/26	21	62.56	38	62.01	62.80	-17	12,303	-0.14%
2021/04/23	5	58.80	31	59.66	61.40	-26	11,914	-0.22%
2021/04/22	1	58.60	15	56.31	55.90	-14	11,783	-0.12%
2021/04/21	16	57.77	20	57.85	57.30	-4	11,799	-0.03%
2021/04/20	10	56.87	5	56.96	57.40	5	11,736	0.04%
2021/04/19	0	0.00	2	55.60	55.60	-2	11,704	-0.02%
2021/04/16	24	55.44	2	55.95	55.20	22	11,708	0.19%
2021/04/15	1	55.80	36	56.03	56.00	-35	11,723	-0.30%
2021/04/14	5	52.98	2	52.85	52.90	3	11,656	0.03%
2021/04/13	1	54.60	148	54.63	54.00	-147	11,682	-1.26%	大賣/鉅額交易
2021/04/12	13.3	54.70	52	55.39	54.60	-38.8	12,037	-0.32%
2021/04/09	28.1	55.43	9	55.53	55.30	19.1	12,358	0.15%
2021/04/08	57	56.64	38	56.83	57.00	19	12,227	0.16%
2021/04/07	35.1	56.82	21	56.41	56.70	14.1	12,186	0.12%
2021/04/06	6	54.90	6	55.05	54.90	0	12,081	0.00%
2021/04/01	1	54.70	14.1	54.83	55.00	-13.1	12,093	-0.11%
2021/03/31	21	54.82	3	55.07	55.10	18	12,061	0.15%
2021/03/30	2	54.00	2	54.45	54.20	0	12,004	0.00%
2021/03/29	14	54.92	6	54.47	54.20	8	12,152	0.07%
2021/03/26	11	54.54	7	54.17	54.50	4	12,295	0.03%
2021/03/25	4	53.43	0	0.00	53.30	4	12,454	0.03%
2021/03/24	3	54.00	6	54.03	54.30	-3	12,934	-0.02%
2021/03/23	11	53.90	55	53.75	53.40	-44	13,027	-0.34%
2021/03/22	7	54.59	5	54.76	54.70	2	13,350	0.01%
2021/03/19	11	53.96	6	54.23	54.80	5	13,461	0.04%
2021/03/18	16.3	53.62	8	54.11	53.90	8.3	13,316	0.06%
2021/03/17	13	52.99	6	53.42	52.60	7	13,694	0.05%
2021/03/16	9	53.09	19.3	53.47	53.50	-10.3	13,719	-0.08%
2021/03/15	2	51.60	4	51.65	52.10	-2	13,566	-0.01%
2021/03/12	4	49.89	5	49.74	50.40	-1	13,435	-0.01%
2021/03/11	9	50.63	3	51.00	51.10	6	13,364	0.04%
2021/03/10	3	49.52	1.1	49.17	49.20	1.9	13,455	0.01%
2021/03/09	1	49.15	2	49.75	49.40	-1	13,567	-0.01%
2021/03/08	5	49.10	0	0.00	49.20	5	13,596	0.04%
2021/03/05	4	49.43	3	49.60	49.00	1	13,605	0.01%
2021/03/03	1	50.90	2	50.80	50.90	-1	13,466	-0.01%
2021/03/02	6.3	51.64	10	51.54	50.80	-3.7	13,458	-0.03%
2021/02/26	4	49.99	4	50.20	50.50	0	13,419	0.00%
2021/02/25	8	50.98	2	50.65	51.10	6	13,502	0.04%
2021/02/24	4	50.65	5	50.46	49.70	-1	13,605	-0.01%
2021/02/23	6	51.58	0	0.00	51.40	6	13,783	0.04%
2021/02/22	5	53.36	15.4	53.58	53.00	-10.4	13,846	-0.08%
2021/02/19	18	52.00	30	52.13	52.60	-12	13,716	-0.09%
2021/02/18	38	51.19	44	51.20	52.60	-6	13,480	-0.04%
2021/02/17	1	50.00	9.4	49.56	49.35	-8.4	13,096	-0.06%
2021/02/05	2	47.98	2	48.05	48.05	0	12,921	0.00%
2021/02/04	11	49.03	6	48.85	48.50	5	12,838	0.04%
2021/02/03	17	49.61	27	49.27	49.90	-10	12,713	-0.08%
2021/02/02	4	49.74	1	49.55	49.60	3	12,568	0.02%
2021/02/01	25	50.09	17	50.25	50.50	8	12,400	0.06%
2021/01/29	12	49.17	21	49.12	49.10	-9	11,970	-0.08%
2021/01/28	11	48.05	7	48.40	47.20	4	11,788	0.03%
2021/01/27	16	50.00	16	49.78	49.55	0	11,599	0.00%
2021/01/26	5	49.59	19	49.12	49.25	-14	11,336	-0.12%
2021/01/25	14	48.03	183	48.90	48.60	-169	11,053	-1.53%	大賣/鉅額交易
2021/01/22	27	47.18	22	47.35	48.10	5	10,747	0.05%
2021/01/21	4	45.14	1	45.25	45.35	3	10,434	0.03%
2021/01/20	0	0.00	3	44.08	43.35	-3	10,307	-0.03%
2021/01/19	7	44.65	1	44.60	44.55	6	10,227	0.06%
2021/01/18	2	44.45	0	0.00	44.80	2	10,163	0.02%
2021/01/15	0	0.00	6	44.16	44.30	-6	10,066	-0.06%
2021/01/14	156	45.30	4.2	45.51	45.25	151.8	9,898	1.53%	大買/鉅額交易
2021/01/13	7	46.13	0	0.00	46.05	7	9,753	0.07%
2021/01/12	2	46.60	7.2	46.28	46.30	-5.2	9,641	-0.05%
2021/01/11	3	47.60	6.2	47.38	47.80	-3.2	9,521	-0.03%
2021/01/08	3	47.78	4	48.08	47.45	-1	9,504	-0.01%
2021/01/07	3	48.30	15	48.27	48.15	-12	9,418	-0.13%
2021/01/06	12	47.73	5	47.99	47.05	7	9,411	0.07%
2021/01/05	13	49.02	33	48.45	49.00	-20	9,338	-0.21%
2021/01/04	5	48.57	24	48.11	48.50	-19	8,979	-0.21%
2020/12/31	0	0.00	1	45.80	45.80	-1	8,581	-0.01%
2020/12/30	4	46.16	3	46.22	45.95	1	8,502	0.01%
2020/12/29	11	46.02	5.2	45.97	45.65	5.8	8,427	0.07%
2020/12/28	1	46.05	1	46.80	46.65	0	8,355	0.00%
2020/12/25	0	0.00	3	45.30	45.30	-3	8,273	-0.04%
2020/12/24	55	45.98	1	45.95	45.45	54	8,225	0.66%
2020/12/23	17	46.19	9	46.90	45.85	8	8,175	0.10%
2020/12/22	9	47.06	6.1	47.93	45.50	3	8,084	0.04%
2020/12/21	1.1	46.67	7	46.81	48.20	-6	7,859	-0.08%
2020/12/18	37	47.45	39	47.87	46.10	-2	7,645	-0.03%
2020/12/17	10	46.01	1	46.05	46.30	9	7,137	0.13%
2020/12/16	16	46.14	195	46.95	46.90	-179	6,983	-2.56%	大賣/鉅額交易
2020/12/15	20	45.15	9	44.94	43.80	11	6,570	0.17%
2020/12/14	0	0.00	8	45.66	46.00	-8	6,367	-0.13%
2020/12/11	21	45.68	51	44.81	45.40	-30	6,225	-0.48%
2020/12/10	2	43.45	18	43.22	43.45	-16	5,707	-0.28%
2020/12/09	11	41.99	0	0.00	42.20	11	5,573	0.20%
2020/12/08	1	43.00	10.2	42.90	42.85	-9.2	5,507	-0.17%
2020/12/07	3	42.78	1	42.85	42.90	2	5,773	0.03%
2020/12/04	43	42.78	20	42.99	43.05	23	5,885	0.39%
2020/12/03	7	42.86	1	43.05	42.75	6	5,731	0.10%
2020/12/02	9	42.59	1	42.70	42.55	8	5,636	0.14%
2020/12/01	0	0.00	22	42.20	42.50	-22	5,581	-0.39%
2020/11/30	8	41.04	2	41.83	41.00	6	5,576	0.11%
2020/11/27	8	41.55	2	41.70	41.75	6	5,694	0.11%
2020/11/26	3	42.15	1	42.05	41.95	2	5,804	0.03%
2020/11/25	0	0.00	3	41.43	41.90	-3	5,880	-0.05%
2020/11/24	12	42.47	13	42.23	42.10	-1	6,174	-0.02%
2020/11/23	12	42.85	14	42.76	42.80	-2	6,054	-0.03%
2020/11/20	19	41.79	14	41.80	41.90	5	5,885	0.08%
2020/11/19	4	39.83	3	40.83	40.70	1	5,592	0.02%
2020/11/18	0	0.00	6	39.98	39.95	-6	5,521	-0.11%
2020/11/17	5	38.95	1	39.00	38.90	4	5,601	0.07%
2020/11/13	1	39.35	1	39.40	39.35	0	6,110	0.00%
2020/11/12	3	39.57	0	0.00	39.35	3	6,406	0.05%
2020/11/11	1	39.70	54	39.82	39.85	-53	6,551	-0.81%
2020/11/10	1	39.45	0	0.00	39.40	1	6,801	0.01%
2020/11/06	0	0.00	3	39.82	39.30	-3	7,464	-0.04%
2020/11/05	2	39.65	2	39.88	39.30	0	7,547	0.00%
2020/11/04	0	0.00	4	39.26	39.45	-4	7,610	-0.05%
2020/11/03	0	0.00	1	39.00	39.00	-1	7,663	-0.01%
2020/11/02	6	37.98	2	38.30	38.60	4	7,743	0.05%
2020/10/29	10	38.75	0	0.00	39.05	10	7,884	0.13%
2020/10/28	0	0.00	6	39.43	39.20	-6	7,902	-0.08%
2020/10/27	4	39.05	0	0.00	39.15	4	7,906	0.05%
2020/10/26	0	0.00	4	39.46	39.10	-4	7,938	-0.05%
2020/10/21	2	38.65	0	0.00	38.45	2	8,166	0.02%
2020/10/19	150	38.81	1	38.50	38.85	149	8,349	1.78%	大買/鉅額交易
2020/10/16	0	0.00	4	39.11	38.60	-4	8,510	-0.05%
2020/10/15	6	39.46	11	39.22	39.50	-5	8,647	-0.06%
2020/10/14	0	0.00	52	39.55	39.65	-52	8,656	-0.60%
2020/10/13	6	37.43	10	37.81	38.10	-4	8,795	-0.05%
2020/10/12	2	37.73	1	38.25	37.50	1	8,885	0.01%
2020/10/08	2	38.25	0	0.00	38.35	2	8,979	0.02%
2020/10/07	1	38.75	3	38.70	38.70	-2	9,186	-0.02%
2020/10/06	2	39.20	0	0.00	39.05	2	9,384	0.02%
2020/10/05	1	38.10	0	0.00	38.55	1	9,582	0.01%
2020/09/30	2	37.95	2	37.90	38.10	0	9,882	0.00%
2020/09/28	8	37.93	0	0.00	37.90	8	10,155	0.08%
2020/09/25	27	38.53	6	37.63	37.60	21	10,413	0.20%
2020/09/24	3	38.72	4	38.80	38.55	-1	10,511	-0.01%
2020/09/23	10	39.83	14	39.63	39.55	-4	10,802	-0.04%
2020/09/22	0	0.00	6	39.77	40.05	-6	11,084	-0.05%
2020/09/21	5	40.37	0	0.00	40.20	5	11,099	0.05%
2020/09/18	4	40.54	2	40.45	40.70	2	11,199	0.02%
2020/09/17	2	40.75	2	40.90	40.85	0	11,195	0.00%
2020/09/16	2	41.63	7	41.48	41.30	-5	11,249	-0.04%
2020/09/15	10	41.94	19	42.04	41.65	-9	11,338	-0.08%
2020/09/14	5	41.72	18	41.64	41.70	-13	11,693	-0.11%
2020/09/11	3	40.73	16	40.81	41.10	-13	12,061	-0.11%
2020/09/10	27	41.90	20	41.74	40.80	7	12,189	0.06%
2020/09/09	19.2	41.18	8	41.20	41.15	11.2	12,078	0.09%
2020/09/07	3	40.45	4	40.05	40.10	-1	12,136	-0.01%
2020/09/04	4	40.66	5	40.50	40.65	-1	12,307	-0.01%
2020/09/03	2	41.13	0	0.00	41.00	2	12,619	0.02%
2020/09/02	9	41.23	15	41.40	41.15	-6	13,279	-0.05%
2020/09/01	10	40.83	2	41.10	40.60	8	13,354	0.06%
2020/08/31	1	41.65	0	41.80	41.20	1	13,354	0.01%
2020/08/28	12	41.67	17	41.52	41.40	-5	13,442	-0.04%
2020/08/26	4	39.83	3	40.00	39.80	1	13,449	0.01%
2020/08/25	1	39.25	2	39.45	40.10	-1	13,704	-0.01%
2020/08/24	3	38.80	0.7	39.20	38.95	2.3	13,789	0.02%
2020/08/21	5	38.53	2	38.15	38.50	3	14,062	0.02%
2020/08/20	7	38.10	11	38.22	38.50	-4	14,188	-0.03%
2020/08/19	15	40.34	2	41.50	40.10	13	14,272	0.09%
2020/08/18	8	41.39	3	42.68	41.20	5	14,805	0.03%
2020/08/17	1	43.70	4	43.61	43.50	-3	15,335	-0.02%
2020/08/14	7	43.50	1	43.30	43.55	6	15,665	0.04%
2020/08/13	9.9	43.61	15	43.85	44.00	-5.1	16,035	-0.03%
2020/08/12	1	40.85	0	0.00	40.90	1	15,663	0.01%
2020/08/11	4	40.91	4	40.83	41.30	0	15,714	0.00%
2020/08/10	5	41.55	8	41.29	40.60	-3	15,931	-0.02%
2020/08/07	3	40.27	0	0.00	40.20	3	16,099	0.02%
2020/08/04	5	41.38	13	41.22	41.50	-8	17,247	-0.05%
2020/08/03	0	0.00	3	41.07	41.20	-3	17,674	-0.02%
2020/07/31	1	41.00	0	0.00	40.85	1	17,766	0.01%
2020/07/30	1	41.40	0	0.00	41.40	1	17,869	0.01%
2020/07/29	0	0.00	3	40.70	40.90	-3	17,928	-0.02%
2020/07/28	5	39.68	7	40.10	39.45	-2	17,901	-0.01%
2020/07/27	1	40.70	4	40.85	40.55	-3	17,835	-0.02%
2020/07/24	3	42.08	2	42.13	41.30	1	17,873	0.01%
2020/07/23	3	42.10	2	41.88	42.00	1	17,960	0.01%
2020/07/22	8	42.23	23	42.54	42.80	-15	18,107	-0.08%
2020/07/21	1	41.20	1	41.10	41.50	0	17,986	0.00%
2020/07/20	3	39.43	3	39.42	39.65	0	17,840	0.00%
2020/07/17	14	40.33	1	39.80	39.85	13	17,837	0.07%
2020/07/16	3	43.17	6	43.17	43.25	-3	17,635	-0.02%
2020/07/15	11	42.76	12	42.52	42.50	-1	17,423	-0.01%
2020/07/14	16	42.75	6	42.73	42.50	10	17,379	0.06%
2020/07/13	10	43.49	21	43.62	44.50	-11	17,295	-0.06%
2020/07/10	13	42.50	8	42.61	42.50	5	17,133	0.03%
2020/07/09	21	41.88	2	42.15	41.95	19	16,925	0.11%
2020/07/08	1	43.20	16	43.36	43.85	-15	16,649	-0.09%
2020/07/07	2	43.83	12	43.52	43.50	-10	16,597	-0.06%
2020/07/06	1	45.00	20	44.78	44.00	-19	16,597	-0.11%
2020/07/03	17	43.31	15	43.49	43.00	2	16,418	0.01%
2020/07/02	6	42.55	25	43.31	43.95	-19	16,271	-0.12%
2020/07/01	22	41.91	30	42.01	41.95	-8	15,947	-0.05%
2020/06/30	0	0.00	5	40.60	40.60	-5	15,644	-0.03%
2020/06/29	0	0.00	1	40.50	40.65	-1	15,658	-0.01%
2020/06/24	3	40.60	2	40.80	40.50	1	15,616	0.01%
2020/06/23	3	40.80	7	41.05	40.65	-4	15,686	-0.03%
2020/06/22	1	40.25	14	40.92	40.55	-13	15,677	-0.08%
2020/06/19	13	40.76	18	40.83	40.50	-5	15,803	-0.03%
2020/06/18	2	40.05	14	39.78	40.60	-12	15,511	-0.08%
2020/06/17	2	38.33	0	0.00	38.40	2	15,081	0.01%
2020/06/16	10	38.08	0	0.00	38.75	10	15,016	0.07%
2020/06/15	6	37.77	0	0.00	37.70	6	15,009	0.04%
2020/06/12	7	37.86	45	38.05	37.95	-38	14,993	-0.25%
2020/06/11	5	38.34	4	38.33	38.20	1	14,908	0.01%
2020/06/10	12	37.77	53	36.87	38.05	-41	14,791	-0.28%
2020/06/09	94	38.39	19	37.97	37.35	75	14,569	0.51%
2020/06/08	15	40.19	14	40.52	40.55	1	13,891	0.01%
2020/06/05	6	40.35	5	40.67	40.80	1	13,694	0.01%
2020/06/04	12	40.53	26	40.40	40.35	-14	13,703	-0.10%
2020/06/03	96	41.46	22	41.70	41.10	74	13,553	0.55%
2020/06/02	20	41.56	25	41.35	41.00	-5	13,320	-0.04%
2020/06/01	18	41.56	16	41.76	41.85	2	13,121	0.02%
2020/05/29	4	40.90	5	41.09	40.60	-1	12,818	-0.01%
2020/05/28	28	41.60	36	41.14	40.55	-8	12,660	-0.06%
2020/05/27	7	41.94	3	41.62	41.60	4	12,319	0.03%
2020/05/26	18	42.43	18	41.92	41.70	0	12,135	0.00%
2020/05/25	44	41.50	27	42.08	42.30	17	11,780	0.14%
2020/05/22	15	39.88	52.8	39.97	39.80	-37.8	11,043	-0.34%
2020/05/21	28	39.11	16	39.17	38.85	12	10,233	0.12%
2020/05/20	18	38.31	31	38.27	39.05	-13	9,765	-0.13%
2020/05/19	8	36.70	66	36.76	36.30	-58	9,161	-0.63%
2020/05/18	4	35.75	5	35.50	36.10	-1	8,953	-0.01%
2020/05/15	64	36.91	8	35.75	35.80	56	8,840	0.63%
2020/05/14	10	37.13	110	37.24	36.50	-100	8,503	-1.18%	大賣/
2020/05/13	11	36.52	26	36.44	37.45	-15	8,158	-0.18%
2020/05/12	13	35.58	18	35.69	35.85	-5	7,777	-0.06%
2020/05/11	8	34.34	176	34.74	34.90	-168	7,351	-2.29%	大賣/鉅額交易
2020/05/08	2	33.00	4.1	33.21	33.00	-2.1	6,940	-0.03%
2020/05/07	3	31.68	1.1	31.90	31.95	1.9	6,412	0.03%
2020/05/06	0	0.00	6	31.38	31.25	-6	6,293	-0.10%
2020/05/05	6	31.01	6	30.97	30.60	0	6,183	0.00%
2020/05/04	2	30.65	1	30.60	30.55	1	6,093	0.02%
2020/04/30	4	30.93	5	30.97	31.00	-1	6,073	-0.02%
2020/04/29	51	30.75	0	0.00	30.75	51	6,055	0.84%
2020/04/28	21.7	31.08	12	30.95	30.95	9.7	6,023	0.16%
2020/04/27	3	29.70	51	30.20	30.80	-48	5,969	-0.80%
2020/04/24	1	29.00	2	29.00	28.95	-1	5,749	-0.02%
2020/04/23	2	28.20	1	28.20	28.35	1	5,699	0.02%
2020/04/22	4	27.58	2	27.53	28.10	2	5,707	0.04%
2020/04/21	5	28.34	11	28.58	27.80	-6	5,660	-0.11%
2020/04/20	0	0.00	1	28.75	28.85	-1	5,640	-0.02%
2020/04/17	4	29.14	1	30.05	28.75	3	5,625	0.05%
2020/04/16	5	28.97	9	29.04	29.10	-4	5,528	-0.07%
2020/04/15	11	28.30	1	28.30	28.15	10	5,394	0.19%
2020/04/13	1	27.50	0	0.00	27.50	1	5,393	0.02%
2020/04/10	4	27.86	41	27.80	27.80	-37	5,406	-0.68%
2020/04/09	19	27.97	19	27.54	27.60	0	5,419	0.00%
2020/04/08	5	26.34	4	26.65	26.80	1	5,307	0.02%
2020/04/07	1	25.70	3	25.70	25.90	-2	5,205	-0.04%
2020/04/06	2	25.20	2	25.15	25.20	0	5,157	0.00%
2020/04/01	1	24.75	65	24.68	24.95	-64	5,183	-1.23%
2020/03/31	41	24.90	0	0.00	24.70	41	5,167	0.79%
2020/03/30	1	25.00	0	0.00	25.10	1	5,085	0.02%
2020/03/27	16	24.67	5	24.59	24.60	11	4,988	0.22%
2020/03/26	22	24.00	0	0.00	24.05	22	4,862	0.45%
2020/03/25	158	24.86	3.1	24.92	24.30	154.9	4,773	3.24%	大買/鉅額交易
2020/03/24	11	23.75	3	23.75	23.75	8	4,530	0.18%
2020/03/23	1	21.50	5	21.55	21.60	-4	4,424	-0.09%
2020/03/20	119.1	22.52	0	0.00	22.60	119.1	4,426	2.69%	大買/鉅額交易
2020/03/19	0	0.00	1	23.00	21.00	-1	4,364	-0.02%
2020/03/18	2	22.45	2	22.58	22.40	0	4,298	0.00%
2020/03/17	0	0.00	3	22.20	22.00	-3	4,367	-0.07%
2020/03/16	0	0.00	2	24.23	23.70	-2	4,396	-0.05%
2020/03/13	10	23.94	7	23.99	25.00	3	4,384	0.07%
2020/03/12	6	26.41	2	26.45	26.15	4	4,318	0.09%
2020/03/11	1	28.15	1	28.25	28.25	0	4,250	0.00%
2020/03/10	18	28.13	7	28.37	28.40	11	4,285	0.26%
2020/03/09	22	29.65	0	0.00	29.00	22	4,176	0.53%
2020/03/05	1	30.60	2	30.65	30.60	-1	4,249	-0.02%
2020/03/03	2	30.63	0	0.00	30.55	2	4,397	0.05%
2020/03/02	2	30.65	1	30.65	30.60	1	4,476	0.02%
2020/02/27	3	31.10	37	31.70	30.90	-34	4,561	-0.75%
2020/02/26	0	0.00	1	30.95	31.05	-1	4,704	-0.02%
2020/02/25	11	30.27	1	30.50	31.10	10	5,137	0.19%
2020/02/24	20	30.70	0	0.00	30.65	20	5,145	0.39%
2020/02/20	0	0.00	4	31.35	31.05	-4	5,187	-0.08%
2020/02/19	0	0.00	41	31.07	31.05	-41	5,182	-0.79%
2020/02/18	1	30.85	1	30.90	30.85	0	5,200	0.00%
2020/02/17	0	0.00	1	30.25	30.35	-1	5,173	-0.02%
2020/02/14	1	30.40	0	0.00	30.30	1	5,232	0.02%
2020/02/13	1	30.35	4	30.26	30.15	-3	5,292	-0.06%
2020/02/10	2	28.58	0	0.00	29.15	2	5,744	0.03%
2020/02/07	1	29.35	0	0.00	29.30	1	5,834	0.02%
2020/02/06	0	0.00	1	29.60	29.65	-1	6,091	-0.02%
2020/02/05	2	29.33	1	29.60	29.35	1	6,321	0.02%
2020/02/04	1	29.40	0	0.00	29.55	1	6,353	0.02%
2020/01/31	1	29.60	300	29.40	29.75	-299	6,368	-4.70%	大賣/鉅額交易
2020/01/30	14	29.20	12	29.60	29.00	2	6,404	0.03%
2020/01/20	0	0.00	1	31.50	31.50	-1	6,284	-0.02%
2020/01/16	9	31.50	11	31.58	31.60	-2	6,288	-0.03%
2020/01/13	31	30.71	0	0.00	30.75	31	6,421	0.48%
2020/01/09	1	30.60	0	0.00	30.60	1	6,472	0.02%
2020/01/07	0	0.00	4	31.16	31.10	-4	6,774	-0.06%
2020/01/06	1	31.75	5	31.85	31.65	-4	7,065	-0.06%
2020/01/03	0	0.00	2	31.85	31.70	-2	7,075	-0.03%
2020/01/02	0	0.00	5	31.76	31.90	-5	7,116	-0.07%
2019/12/30	3	31.07	22	31.29	31.05	-19	7,215	-0.26%
2019/12/27	3	31.20	4	31.34	31.15	-1	7,464	-0.01%
2019/12/26	1	30.80	5	30.90	30.90	-4	7,462	-0.05%
2019/12/25	1	30.80	3	30.80	30.75	-2	7,466	-0.03%
2019/12/23	2	30.80	1	31.00	30.75	1	7,493	0.01%
2019/12/20	2	31.13	0	0.00	31.05	2	7,472	0.03%
2019/12/19	17	31.00	2	31.10	31.20	15	7,447	0.20%
2019/12/18	9	31.07	4	31.08	31.10	5	7,423	0.07%
2019/12/17	1	31.05	0	0.00	30.95	1	7,381	0.01%
2019/12/16	2	30.53	2	30.88	31.00	0	7,349	0.00%
2019/12/13	304	30.25	3	30.35	30.20	301	7,288	4.13%	大買/鉅額交易
2019/12/12	21	30.46	6	30.53	30.20	15	7,172	0.21%
2019/12/11	61	30.75	5	30.87	30.80	56	7,033	0.80%
2019/12/10	1	31.40	1	31.45	31.45	0	6,910	0.00%
2019/12/09	5	31.56	4	31.54	31.35	1	6,856	0.01%
2019/12/06	1	31.90	3	31.72	31.75	-2	6,905	-0.03%
2019/12/05	5	31.93	6	31.87	31.90	-1	6,892	-0.01%
2019/12/04	3	31.58	0	0.00	31.90	3	6,846	0.04%
2019/12/03	1	31.50	0	0.00	31.65	1	6,889	0.01%
2019/12/02	8	31.44	0	0.00	31.30	8	6,883	0.12%
2019/11/29	5	32.31	1	32.30	32.30	4	6,830	0.06%
2019/11/28	4	32.79	5	32.80	32.70	-1	6,789	-0.01%
2019/11/27	5	33.07	8	33.15	33.15	-3	6,741	-0.04%
2019/11/26	0	0.00	1	32.85	32.60	-1	6,676	-0.01%
2019/11/25	10	33.25	14	33.15	32.60	-4	6,607	-0.06%
2019/11/22	10	32.94	27	32.86	32.55	-17	6,450	-0.26%
2019/11/20	1	31.70	0	0.00	31.50	1	6,381	0.02%
2019/11/19	7	32.24	5	32.34	32.00	2	6,753	0.03%
2019/11/18	5	31.78	0	0.00	32.05	5	6,768	0.07%
2019/11/15	0	0.00	1	32.50	31.85	-1	6,786	-0.01%
2019/11/13	15	31.83	3	31.75	31.80	12	6,794	0.18%
2019/11/12	1	32.35	3	32.42	32.55	-2	6,786	-0.03%
2019/11/11	19	32.77	10.6	32.82	32.55	8.4	6,729	0.12%
2019/11/08	21	32.91	20	32.65	32.85	1	6,584	0.02%
2019/11/07	1	31.65	10	31.74	31.75	-9	6,266	-0.14%
2019/11/06	6	32.15	4	32.50	32.15	2	6,253	0.03%
2019/11/05	2	32.45	9	32.58	32.75	-7	6,175	-0.11%
2019/11/04	5	31.35	287	31.70	32.05	-282	5,941	-4.75%	大賣/鉅額交易
2019/11/01	274	29.67	1	29.70	29.70	273	5,705	4.78%	大買/鉅額交易
2019/10/31	3	30.13	0	0.00	29.95	3	5,708	0.05%
2019/10/29	2	30.95	10	30.50	30.50	-8	5,603	-0.14%
2019/10/28	0	0.00	1	31.40	31.40	-1	5,531	-0.02%
2019/10/25	1	31.50	0	0.00	31.55	1	5,527	0.02%
2019/10/24	0	0.00	1	31.65	31.75	-1	5,522	-0.02%
2019/10/23	7	31.61	0	0.00	31.50	7	5,547	0.13%
2019/10/22	7	32.01	12	32.26	32.00	-5	5,538	-0.09%
2019/10/21	2	31.80	5	31.91	32.05	-3	5,473	-0.05%
2019/10/18	3	31.28	1	31.25	31.35	2	5,387	0.04%
2019/10/17	0	0.00	4	31.03	31.35	-4	5,366	-0.07%
2019/10/16	0	0.00	1	31.00	30.85	-1	5,349	-0.02%
2019/10/15	16	31.47	11	31.44	30.90	5	5,293	0.09%
2019/10/14	10	30.75	5	30.90	31.00	5	5,017	0.10%
2019/10/09	0	0.00	1	30.35	30.70	-1	4,732	-0.02%
2019/10/08	4	30.65	24	30.68	30.70	-20	4,734	-0.42%
2019/10/07	2	30.75	2	30.43	30.90	0	4,709	0.00%
2019/10/04	1	29.95	1	29.95	29.80	0	4,594	0.00%
2019/10/03	30	29.99	16	29.82	30.10	14	4,570	0.31%
2019/10/02	0	0.00	5	28.91	29.40	-5	4,302	-0.12%
2019/10/01	3	28.18	1	28.05	28.05	2	4,236	0.05%
2019/09/27	1	28.35	0	0.00	28.15	1	4,302	0.02%
2019/09/24	0	0.00	1	28.90	29.00	-1	4,368	-0.02%
2019/09/23	1	28.35	1	28.75	28.65	0	4,361	0.00%
2019/09/20	2	28.33	1	28.30	28.30	1	4,381	0.02%
2019/09/19	1	28.30	0	0.00	28.35	1	4,363	0.02%
2019/09/18	1.2	28.51	1	28.50	28.50	0.2	4,383	0.00%
2019/09/17	1	28.85	1.1	28.90	28.55	-0.1	4,408	0.00%
2019/09/16	0	0.00	1	28.80	28.90	-1	4,514	-0.02%
2019/09/12	3	28.75	3	28.98	29.00	0	4,640	0.00%
2019/09/11	1	28.90	3	28.85	28.75	-2	4,673	-0.04%
2019/09/10	2	28.18	1	29.00	29.00	1	4,647	0.02%
2019/09/09	1	29.40	0	0.00	29.40	1	4,526	0.02%
2019/09/06	2	29.20	4	29.39	29.40	-2	4,527	-0.04%
2019/09/05	11	29.46	20	29.37	29.20	-9	4,627	-0.19%
2019/09/04	13	29.21	1	29.20	29.35	12	4,608	0.26%
2019/09/03	10	28.67	0	0.00	28.95	10	4,617	0.22%
2019/09/02	1	28.20	0	0.00	28.25	1	4,558	0.02%
2019/08/30	5	28.04	0	0.00	27.90	5	4,556	0.11%
2019/08/29	1	27.90	0	0.00	27.90	1	4,525	0.02%
2019/08/28	2	28.10	0	0.00	28.05	2	4,513	0.04%
2019/08/27	10	28.37	3	28.35	28.00	7	4,599	0.15%
2019/08/26	16	28.07	0	0.00	28.10	16	4,548	0.35%
2019/08/23	43	30.53	8	30.48	30.30	35	4,475	0.78%
2019/08/22	43	31.79	4	32.16	30.80	39	4,316	0.90%
2019/08/19	20	33.65	11	33.70	33.85	9	3,993	0.23%
2019/08/16	0	0.00	19	33.00	32.80	-19	4,127	-0.46%
2019/08/15	0	0.00	1	32.20	32.50	-1	4,190	-0.02%
2019/08/14	0	0.00	1	33.30	32.70	-1	4,184	-0.02%
2019/08/13	1	32.35	1	32.40	32.35	0	4,226	0.00%
2019/08/12	3	32.30	0	0.00	32.25	3	4,264	0.07%
2019/08/08	1	31.85	0	0.00	32.00	1	4,308	0.02%
2019/08/07	31	32.00	0	0.00	31.60	31	4,338	0.71%
2019/08/06	3	31.93	27	32.10	32.00	-24	4,444	-0.54%
2019/08/05	1	32.50	0	0.00	32.25	1	4,458	0.02%
2019/08/02	7	32.98	0	0.00	32.80	7	4,542	0.15%
2019/07/31	2	34.25	0	0.00	34.40	2	4,588	0.04%
2019/07/30	1	34.00	0	0.00	34.00	1	4,598	0.02%
2019/07/29	0	0.00	1	34.55	34.50	-1	4,631	-0.02%
2019/07/26	12	34.71	4	34.81	34.75	8	4,692	0.17%
2019/07/25	3	35.05	0	0.00	34.85	3	4,719	0.06%
2019/07/24	0	0.00	11	34.95	35.35	-11	4,741	-0.23%
2019/07/23	0	0.00	21	34.75	34.75	-21	4,753	-0.44%
2019/07/22	1	35.00	1	35.00	34.80	0	4,803	0.00%
2019/07/19	3	34.80	0	0.00	34.70	3	4,859	0.06%
2019/07/18	2	34.60	0	0.00	34.60	2	4,903	0.04%
2019/07/17	0	0.00	2	35.05	35.05	-2	4,961	-0.04%
2019/07/15	10	35.55	1	35.55	35.35	9	5,215	0.17%
2019/07/12	0	0.00	6	35.30	35.25	-6	5,313	-0.11%
2019/07/11	2	34.88	6	34.90	34.65	-4	5,449	-0.07%
2019/07/10	0	0.00	1	34.35	34.10	-1	5,479	-0.02%
2019/07/09	0	0.00	4	33.65	33.70	-4	5,638	-0.07%
2019/07/08	1	34.30	5	34.45	34.30	-4	5,725	-0.07%
2019/07/05	4	34.34	0	0.00	34.55	4	5,925	0.07%
2019/07/04	3	34.60	0	0.00	34.60	3	6,265	0.05%
2019/07/03	0	0.00	1	33.95	33.80	-1	6,642	-0.02%
2019/07/01	0	0.00	2	33.93	34.05	-2	6,896	-0.03%
2019/06/28	0	0.00	2	33.33	33.30	-2	6,902	-0.03%
2019/06/27	12	33.49	2	33.53	33.60	10	7,033	0.14%
2019/06/26	2	32.95	7	33.00	33.15	-5	7,213	-0.07%
2019/06/25	7	33.44	4	33.46	33.20	3	7,332	0.04%
2019/06/24	2	33.70	0	0.00	33.75	2	7,343	0.03%
2019/06/21	0	0.00	3	34.25	33.60	-3	7,380	-0.04%
2019/06/20	0	0.00	6	33.40	33.70	-6	7,327	-0.08%
2019/06/19	2	32.50	0	0.00	32.50	2	7,366	0.03%
2019/06/17	3	32.13	1	32.10	32.25	2	7,868	0.03%
2019/06/14	1	32.50	1	32.45	32.20	0	7,933	0.00%
2019/06/13	23	32.66	16	32.58	32.65	7	7,961	0.09%
2019/06/12	1.2	32.17	4	32.04	32.30	-2.8	7,865	-0.04%
2019/06/11	2	31.93	1	32.00	31.70	1	7,877	0.01%
2019/06/10	1	31.30	2	31.50	31.55	-1	8,020	-0.01%
2019/06/06	7	30.96	0	0.00	30.85	7	8,259	0.08%
2019/06/05	3	31.60	0	0.00	31.30	3	8,334	0.04%
2019/06/04	4	31.14	1	31.40	31.10	3	8,331	0.04%
2019/06/03	8	30.84	2	31.00	31.05	6	8,323	0.07%
2019/05/31	2	32.00	0	0.00	32.00	2	8,202	0.02%
2019/05/30	5	32.05	0	0.00	31.95	5	8,176	0.06%
2019/05/29	0	0.00	1	32.70	32.70	-1	8,135	-0.01%
2019/05/28	2	31.30	2	31.48	31.10	0	8,068	0.00%
2019/05/27	3	30.60	3	30.00	30.95	0	8,098	0.00%
2019/05/24	2	30.70	1	30.30	30.25	1	8,087	0.01%
2019/05/23	4	30.81	1	30.50	30.80	3	8,036	0.04%
2019/05/22	6	32.69	1	32.90	32.05	5	7,867	0.06%
2019/05/21	2	33.30	4	33.25	33.25	-2	7,838	-0.03%
2019/05/17	0	0.00	10	34.45	34.50	-10	7,864	-0.13%
2019/05/16	1	34.00	0	0.00	34.05	1	7,855	0.01%
2019/05/15	3	33.65	1	33.50	33.50	2	7,953	0.03%
2019/05/14	25	32.07	3	32.18	32.60	22	7,996	0.28%
2019/05/13	1	33.00	4	33.53	33.00	-3	7,903	-0.04%
2019/05/10	1	34.20	4	34.45	33.95	-3	7,912	-0.04%
2019/05/09	0	0.00	1	35.50	35.05	-1	7,883	-0.01%
2019/05/08	1	36.00	0	0.00	36.60	1	7,993	0.01%
2019/05/07	1	36.80	9	36.95	36.95	-8	8,205	-0.10%
2019/05/06	23	36.95	3	36.82	36.70	20	8,284	0.24%
2019/05/03	9	37.41	12	37.89	37.90	-3	8,241	-0.04%
2019/05/02	4	37.10	2	37.23	37.40	2	8,187	0.02%
2019/04/30	1	36.50	6	36.51	36.95	-5	8,159	-0.06%
2019/04/29	4	36.53	3	36.30	36.25	1	8,146	0.01%
2019/04/26	1	37.05	4	37.20	37.00	-3	8,183	-0.04%
2019/04/25	7	37.98	4	38.35	37.85	3	8,169	0.04%
2019/04/24	2	37.90	2	37.73	37.55	0	8,154	0.00%
2019/04/23	0	0.00	1	37.55	37.80	-1	8,109	-0.01%
2019/04/22	6	38.13	3	38.10	37.80	3	8,045	0.04%
2019/04/19	21	38.11	12	38.33	38.35	9	8,029	0.11%
2019/04/18	7	38.06	6	38.03	37.35	1	7,983	0.01%
2019/04/17	12	37.91	11	38.36	37.50	1	7,919	0.01%
2019/04/16	5	37.53	7	37.61	37.35	-2	7,788	-0.03%
2019/04/15	3	37.32	3	37.02	37.15	0	7,682	0.00%
2019/04/12	11	36.28	10	36.00	36.30	1	7,588	0.01%
2019/04/11	18	36.54	3	36.63	36.20	15	7,488	0.20%
2019/04/10	2	37.25	6	37.53	37.25	-4	7,275	-0.05%
2019/04/09	9	36.52	13	36.70	37.20	-4	6,956	-0.06%
2019/04/08	4	35.26	18	35.36	35.95	-14	6,570	-0.21%
2019/04/03	2	34.40	3	34.33	34.50	-1	6,398	-0.02%
2019/04/01	4	33.90	4	34.15	33.95	0	6,285	0.00%
2019/03/29	34	34.81	22	34.39	34.50	12	6,158	0.19%
2019/03/28	4	34.59	3	34.57	34.60	1	6,093	0.02%
2019/03/27	2	33.50	0	0.00	33.65	2	6,233	0.03%
2019/03/26	1	33.60	0	0.00	33.60	1	6,351	0.02%
2019/03/25	1	33.60	0	0.00	33.75	1	6,341	0.02%
2019/03/22	5	34.24	18.1	34.47	33.80	-13.1	6,338	-0.21%
2019/03/21	13	35.45	12	35.53	35.10	1	6,491	0.02%
2019/03/20	9	34.32	26	34.14	34.55	-17	7,202	-0.24%
2019/03/19	7	33.87	2	33.53	33.35	5	7,144	0.07%
2019/03/18	0	0.00	3	34.37	34.10	-3	7,276	-0.04%
2019/03/15	10	33.78	5	33.80	34.10	5	7,280	0.07%
2019/03/14	0	0.00	1	33.65	33.60	-1	7,304	-0.01%
2019/03/13	2	34.25	2	35.05	34.05	0	7,331	0.00%
2019/03/12	7	34.51	12.1	34.52	34.70	-5.1	7,213	-0.07%
2019/03/11	6	33.25	5	33.26	33.55	1	7,122	0.01%
2019/03/08	0	0.00	2	32.20	32.35	-2	7,322	-0.03%
2019/03/07	2	33.00	1	33.00	32.60	1	7,370	0.01%
2019/03/06	2	32.60	0	0.00	32.60	2	7,460	0.03%
2019/03/05	0	0.00	1	33.20	32.75	-1	7,619	-0.01%
2019/02/27	2	31.90	1	32.15	32.25	1	7,836	0.01%
2019/02/26	4	32.34	1	32.20	32.20	3	8,037	0.04%
2019/02/25	0	0.00	12	33.32	33.15	-12	8,041	-0.15%
2019/02/22	3	33.02	1	32.95	32.95	2	8,149	0.02%
2019/02/21	3.2	33.23	7	33.19	33.10	-3.8	8,252	-0.05%
2019/02/19	0	0.00	6	32.89	33.00	-6	8,725	-0.07%
2019/02/18	1	31.55	5	32.05	32.00	-4	8,776	-0.05%
2019/02/14	14	33.15	3	33.58	32.95	11	9,148	0.12%
2019/02/13	0	0.00	23	32.89	33.00	-23	9,185	-0.25%
2019/02/12	0	0.00	9	32.50	32.40	-9	9,372	-0.10%
2019/02/11	0	0.00	1	32.50	32.60	-1	9,569	-0.01%
2019/01/30	0	0.00	1	32.75	32.15	-1	9,556	-0.01%
2019/01/29	39	32.07	4	32.25	32.45	35	9,548	0.37%
2019/01/28	7	32.09	7	32.18	32.10	0	9,420	0.00%
2019/01/25	2	30.23	5	30.62	30.80	-3	9,325	-0.03%
2019/01/24	3	29.93	1	29.95	29.90	2	9,306	0.02%
2019/01/23	5	29.54	5	29.43	29.85	0	9,333	0.00%
2019/01/22	1	29.65	1	29.50	29.40	0	9,377	0.00%
2019/01/21	2	29.80	2	29.63	29.75	0	9,400	0.00%
2019/01/18	3	29.00	5	29.16	29.55	-2	9,444	-0.02%
2019/01/17	3	29.78	0	0.00	29.20	3	9,525	0.03%
2019/01/16	5	29.86	1	29.90	29.85	4	9,492	0.04%
2019/01/15	1	30.25	2	30.20	30.30	-1	9,452	-0.01%
2019/01/14	0	0.00	3	29.87	29.95	-3	9,470	-0.03%
2019/01/11	9	30.10	3	30.40	29.55	6	9,515	0.06%
2019/01/10	2	30.75	4	30.96	30.70	-2	9,456	-0.02%
2019/01/09	2	30.18	3	30.13	30.55	-1	9,464	-0.01%
2019/01/08	2	30.40	1	30.25	29.80	1	9,483	0.01%
2019/01/04	2	29.18	2	29.08	29.00	0	9,580	0.00%
2019/01/03	1	30.35	0	0.00	30.30	1	9,665	0.01%
2019/01/02	0	0.00	2	30.20	30.25	-2	9,698	-0.02%
2018/12/28	0	0.00	1	30.35	30.15	-1	9,760	-0.01%
2018/12/26	2	30.85	0	0.00	30.25	2	9,965	0.02%
2018/12/22	1	30.00	2	30.10	30.05	-1	10,402	-0.01%
2018/12/21	4	29.53	3	28.80	30.50	1	10,443	0.01%
2018/12/20	33	30.52	0	0.00	29.70	33	10,349	0.32%
2018/12/19	34	32.37	52	32.16	31.85	-18	10,170	-0.18%
2018/12/17	1	32.20	0	0.00	32.20	1	10,053	0.01%
2018/12/14	8	32.11	2	32.85	31.85	6	10,062	0.06%
2018/12/13	58	34.83	68	35.08	33.50	-10	9,881	-0.10%
2018/12/12	1	32.25	12	32.20	32.60	-11	8,813	-0.12%
2018/12/11	14	32.07	5	32.00	32.00	9	8,820	0.10%
2018/12/10	1	30.75	0	0.00	30.70	1	8,730	0.01%
2018/12/07	11	31.37	2	31.88	31.80	9	8,751	0.10%
2018/12/06	3	31.72	1	31.10	31.70	2	8,775	0.02%
2018/12/05	1	32.70	1	32.80	32.70	0	8,855	0.00%
2018/12/04	6	33.52	3	33.73	33.45	3	8,873	0.03%
2018/12/03	7	32.64	49	32.83	33.50	-42	8,805	-0.48%
2018/11/30	3	31.75	1	31.95	31.70	2	8,545	0.02%
2018/11/29	6	32.35	0	0.00	31.50	6	8,644	0.07%
2018/11/28	13	31.86	3	31.45	31.80	10	8,697	0.11%
2018/11/27	0	0.00	3	31.85	32.40	-3	8,626	-0.03%
2018/11/26	3	30.97	31	31.01	31.45	-28	8,659	-0.32%
2018/11/23	2	30.85	5	29.93	29.85	-3	8,610	-0.03%
2018/11/22	9	32.10	4	31.55	31.50	5	8,498	0.06%
2018/11/21	2	30.70	6	31.83	32.25	-4	8,561	-0.05%
2018/11/20	15	31.63	19	31.77	31.60	-4	8,677	-0.05%
2018/11/19	1	32.50	2	32.30	32.00	-1	8,643	-0.01%
2018/11/16	5	31.94	4	31.94	32.00	1	8,521	0.01%
2018/11/15	0	0.00	1	30.40	30.40	-1	8,445	-0.01%
2018/11/14	0	0.00	2	30.20	30.40	-2	8,442	-0.02%
2018/11/13	1	28.30	4	28.65	29.30	-3	8,313	-0.04%
2018/11/12	0	0.00	3	28.72	28.20	-3	8,185	-0.04%
2018/11/09	5	27.64	9	27.12	28.30	-4	8,118	-0.05%
2018/11/08	0	0.00	5	27.90	27.90	-5	8,008	-0.06%
2018/11/07	3	25.40	0	0.00	25.40	3	7,820	0.04%
2018/11/05	1	26.05	1	26.00	26.05	0	8,003	0.00%
2018/11/02	0	0.00	1	26.30	26.30	-1	8,026	-0.01%
2018/11/01	0	0.00	1	25.35	25.30	-1	7,918	-0.01%
2018/10/31	0	0.00	3	24.20	24.40	-3	7,903	-0.04%
2018/10/30	0	0.00	4	23.64	23.50	-4	7,954	-0.05%
2018/10/29	3	22.95	0	0.00	22.95	3	8,015	0.04%
2018/10/26	2	22.45	0	0.00	22.55	2	8,112	0.02%
2018/10/25	1	21.60	0	0.00	22.45	1	8,115	0.01%
2018/10/24	6	23.78	0	0.00	24.00	6	8,016	0.07%
2018/10/23	5	24.29	0	0.00	23.85	5	8,147	0.06%
2018/10/19	1	23.70	2	23.55	23.90	-1	8,859	-0.01%
2018/10/16	32	25.16	0	0.00	24.50	32	8,949	0.36%
2018/10/15	0	0.00	1	24.60	24.50	-1	9,156	-0.01%
2018/10/12	3	23.93	0	0.00	24.00	3	9,258	0.03%
2018/10/11	5	23.77	8	24.08	23.60	-3	9,310	-0.03%
2018/10/09	0.3	26.45	0	0.00	26.20	0.3	9,330	0.00%
2018/10/08	3	26.55	1	26.75	26.65	2	9,758	0.02%
2018/10/05	3	26.35	7	27.02	26.20	-4	9,945	-0.04%
2018/10/04	3	27.70	2.1	28.12	28.00	0.9	10,587	0.01%
2018/10/03	5	28.27	8	28.32	28.20	-3	11,209	-0.03%
2018/10/02	7	29.23	0	0.00	28.95	7	11,130	0.06%
2018/10/01	2	31.70	1	31.75	31.50	1	10,872	0.01%
2018/09/27	1	31.75	0	0.00	31.80	1	10,889	0.01%
2018/09/25	0	0.00	1	31.40	31.30	-1	10,826	-0.01%
2018/09/21	1	31.50	0	0.00	31.05	1	10,816	0.01%
2018/09/18	26	32.02	1	32.05	32.00	25	10,667	0.23%
2018/09/17	1	32.15	0	0.00	32.00	1	10,634	0.01%
2018/09/14	5	32.10	0	0.00	32.50	5	10,701	0.05%
2018/09/13	3	31.60	0	0.00	31.65	3	10,654	0.03%
2018/09/12	1	31.00	0	0.00	31.00	1	10,627	0.01%
2018/09/11	2	31.60	0	0.00	31.95	2	10,650	0.02%
2018/09/07	0	0.00	2	33.73	33.30	-2	10,656	-0.02%
2018/09/06	1	34.55	0.1	35.00	34.50	0.9	10,654	0.01%
2018/09/05	1.1	34.46	1	34.60	34.50	0.1	10,714	0.00%
2018/09/04	23	36.15	2	35.98	36.00	21	10,692	0.20%
2018/09/03	6	36.09	1	36.95	35.80	5	10,587	0.05%
2018/08/31	4	37.01	6	36.96	36.70	-2	10,639	-0.02%
2018/08/30	6	36.23	2	36.25	36.20	4	10,625	0.04%
2018/08/29	2	35.93	0	0.00	35.70	2	10,814	0.02%
2018/08/28	1	34.95	0	0.00	35.50	1	10,829	0.01%
2018/08/27	11	35.61	7	35.44	35.15	4	10,920	0.04%
2018/08/24	0	0.00	1	33.85	33.80	-1	10,953	-0.01%
2018/08/23	0	0.00	1	34.45	34.10	-1	10,966	-0.01%
2018/08/22	2	33.95	0	0.00	33.75	2	10,906	0.02%
2018/08/21	1	34.50	2	34.98	35.40	-1	11,046	-0.01%
2018/08/20	2	35.00	4	34.74	34.50	-2	11,315	-0.02%
2018/08/17	2	36.38	1	36.50	36.00	1	11,326	0.01%
2018/08/16	7	36.69	0	0.00	36.65	7	11,348	0.06%
2018/08/15	1	37.90	9	37.92	37.90	-8	11,589	-0.07%
2018/08/14	2	36.85	2	36.95	36.85	0	12,134	0.00%
2018/08/13	1	35.70	5	35.51	35.50	-4	12,287	-0.03%
2018/08/10	5	37.70	3	38.10	37.55	2	12,187	0.02%
2018/08/09	3	39.15	6	39.05	38.60	-3	12,281	-0.02%
2018/08/08	0	0.00	1.1	38.97	38.60	-1.1	12,387	-0.01%
2018/08/07	1	38.80	7	38.64	38.85	-6	12,422	-0.05%
2018/08/06	2	38.48	2	38.40	38.35	0	12,517	0.00%
2018/08/03	4	38.26	3	38.62	39.00	1	12,550	0.01%
2018/08/02	7	38.21	2	37.83	37.65	5	12,638	0.04%
2018/08/01	7.1	39.52	1	39.25	39.10	6.1	12,681	0.05%
2018/07/31	2	39.18	1	39.20	39.25	1	12,843	0.01%
2018/07/30	12	39.06	0	0.00	38.85	12	13,019	0.09%
2018/07/27	6	40.50	5	39.96	40.05	1	12,973	0.01%
2018/07/26	13.3	39.91	23	40.05	40.70	-9.7	12,803	-0.08%
2018/07/25	10	38.89	8	38.63	37.90	2	12,359	0.02%
2018/07/24	1	38.30	3	38.00	38.30	-2	12,307	-0.02%
2018/07/23	0	0.00	7	37.75	37.60	-7	12,360	-0.06%
2018/07/20	11.1	37.92	15	38.46	38.35	-4	12,460	-0.03%
2018/07/19	7	37.12	2	36.88	37.15	5	12,298	0.04%
2018/07/18	6	38.20	10	38.31	37.80	-4	12,405	-0.03%
2018/07/17	3	38.60	5	38.43	38.90	-2	12,362	-0.02%
2018/07/16	10	38.39	30	38.41	38.65	-20	12,343	-0.16%
2018/07/13	26	37.55	5	37.87	37.05	21	11,991	0.18%
2018/07/12	60	37.56	24	37.46	37.55	36	11,975	0.30%
2018/07/11	4	36.06	57	36.95	37.15	-53	11,380	-0.47%
2018/07/10	1	33.00	2	32.78	33.80	-1	10,879	-0.01%
2018/07/06	1	31.00	1	30.75	31.20	0	11,464	0.00%
2018/07/05	1	32.75	0	0.00	32.25	1	11,945	0.01%
2018/07/02	1	33.70	0	0.00	33.10	1	13,314	0.01%
2018/06/29	1	33.90	2	33.90	33.90	-1	13,399	-0.01%
2018/06/28	1	33.90	0	0.00	33.70	1	13,502	0.01%
2018/06/27	4	33.60	0	0.00	32.90	4	13,814	0.03%
2018/06/25	11	34.39	5	33.96	33.80	6	13,903	0.04%
2018/06/21	1	33.50	2	33.50	33.50	-1	14,047	-0.01%
2018/06/20	4	32.83	1	33.45	32.60	3	14,114	0.02%
2018/06/19	2	34.20	2	34.05	33.75	0	14,119	0.00%
2018/06/15	3	35.30	7	35.79	35.20	-4	14,158	-0.03%
2018/06/14	5	34.95	0	0.00	34.85	5	14,071	0.04%
2018/06/13	6	34.83	0	0.00	34.70	6	14,041	0.04%
2018/06/12	1.1	35.45	3	35.50	35.45	-1.9	14,084	-0.01%
2018/06/11	3	35.83	7	35.81	35.40	-4	13,952	-0.03%
2018/06/08	3	35.67	13	35.26	35.85	-10	13,940	-0.07%
2018/06/07	3	35.23	12	35.30	35.20	-9	13,820	-0.07%
2018/06/06	21	35.82	0	0.00	35.70	21	13,746	0.15%
2018/06/05	7	35.59	6	35.90	35.75	1	13,586	0.01%
2018/06/04	17	36.75	16	36.32	36.30	1	13,518	0.01%
2018/06/01	2	36.20	26	35.99	36.20	-24	13,373	-0.18%
2018/05/31	5	34.65	2	34.80	34.25	3	13,216	0.02%
2018/05/30	0	0.00	4	34.75	34.40	-4	13,214	-0.03%
2018/05/29	24	35.64	19	35.64	35.20	5	13,382	0.04%
2018/05/28	22	34.83	24	34.80	34.90	-2	13,185	-0.02%
2018/05/25	12	33.99	4	33.69	33.10	8	12,886	0.06%
2018/05/24	28	34.18	22	34.27	34.00	6	12,837	0.05%
2018/05/23	14	34.39	7	34.58	34.05	7	12,805	0.05%
2018/05/22	39	33.84	48	34.69	35.20	-9	12,626	-0.07%
2018/05/21	5	31.64	7	31.89	32.00	-2	12,098	-0.02%
2018/05/18	1	31.35	3	31.33	30.60	-2	11,960	-0.02%
2018/05/17	17	31.32	1	31.95	30.85	16	11,992	0.13%
2018/05/16	5	32.25	0	0.00	31.50	5	12,003	0.04%
2018/05/11	0	0.00	6	31.39	31.50	-6	12,508	-0.05%
2018/05/10	17	32.19	10	32.20	32.20	7	12,735	0.05%
2018/05/09	0	0.00	3	31.30	31.40	-3	13,108	-0.02%
2018/05/08	11.2	31.37	6	31.50	31.55	5.2	14,501	0.04%
2018/05/07	11	31.86	6	31.26	31.20	5	14,808	0.03%
2018/05/04	22	33.71	2	33.10	33.10	20	14,713	0.14%
2018/05/03	4	33.13	1	33.10	33.10	3	14,648	0.02%
2018/04/30	17	33.01	17	33.01	33.05	0	14,683	0.00%
2018/04/26	12	34.06	13	32.29	32.00	-1	15,227	-0.01%
2018/04/25	19	34.71	14	34.56	34.50	5	15,131	0.03%
2018/04/24	5	34.29	5	33.88	34.00	0	15,052	0.00%
2018/04/23	3	34.65	3	34.27	33.60	0	14,844	0.00%
2018/04/20	14	34.74	4	35.20	34.65	10	14,749	0.07%
2018/04/18	3	35.17	0	0.00	34.70	3	14,658	0.02%
2018/04/17	8	36.13	4	36.04	35.50	4	14,648	0.03%
2018/04/16	6	37.05	3	36.45	37.60	3	14,689	0.02%
2018/04/13	5	36.20	5	35.86	36.30	0	14,611	0.00%
2018/04/12	27	36.35	2	36.63	36.20	25	14,567	0.17%
2018/04/11	67	37.45	19	37.08	35.30	48	14,156	0.34%
2018/04/10	48	38.51	0	0.00	38.20	48	13,821	0.35%
2018/04/09	33	42.42	0	0.00	40.50	33	13,502	0.24%
2018/04/03	5	45.36	4	46.31	45.00	1	13,180	0.01%
2018/04/02	1	48.85	2.1	49.76	48.95	-1.1	12,886	-0.01%
2018/03/31	22	50.54	19	49.99	49.80	3	12,835	0.02%
2018/03/30	5	49.40	12	50.15	50.00	-7	12,756	-0.05%
2018/03/29	1	49.30	0	0.00	48.25	1	12,456	0.01%
2018/03/28	4	48.91	2	49.10	48.90	2	12,459	0.02%
2018/03/27	4	49.53	20	49.67	49.85	-16	12,570	-0.13%
2018/03/26	2	48.25	3	48.47	48.40	-1	12,396	-0.01%
2018/03/23	3	46.97	1	46.95	47.00	2	12,330	0.02%
2018/03/22	1	48.45	5	48.50	48.55	-4	12,284	-0.03%
2018/03/21	6	48.94	3	48.43	48.50	3	12,226	0.02%
2018/03/20	2	47.10	0	0.00	47.60	2	12,144	0.02%
2018/03/19	4	47.15	4	46.95	46.90	0	12,264	0.00%
2018/03/16	1	46.30	9	46.67	47.10	-8	12,420	-0.06%
2018/03/15	4	45.35	1	45.55	45.25	3	12,521	0.02%
2018/03/14	3	45.37	3	45.15	45.15	0	12,655	0.00%
2018/03/13	0	0.00	1	46.00	46.00	-1	12,882	-0.01%
2018/03/12	0	0.00	1	46.70	45.60	-1	13,218	-0.01%
2018/03/09	6	45.79	2	45.95	45.95	4	13,279	0.03%
2018/03/08	3	44.93	3	44.60	44.60	0	13,215	0.00%
2018/03/07	2	44.43	6	44.50	44.15	-4	13,213	-0.03%
2018/03/06	9	44.78	14	45.09	45.50	-5	13,345	-0.04%
2018/03/02	24	44.34	15	44.51	44.55	9	13,462	0.07%
2018/03/01	5.1	46.25	2	46.45	46.10	3.1	13,309	0.02%
2018/02/26	7	48.09	5	48.02	47.60	2	13,472	0.01%
2018/02/23	1	48.25	1	48.20	47.80	0	13,931	0.00%
2018/02/22	3	48.60	0	0.00	48.10	3	14,128	0.02%
2018/02/21	3	48.78	7	48.60	50.50	-4	14,260	-0.03%
2018/02/12	2	46.13	0	0.00	46.15	2	14,596	0.01%
2018/02/09	2	45.05	3	45.15	46.50	-1	15,312	-0.01%
2018/02/08	4	47.05	1	47.15	47.50	3	16,522	0.02%
2018/02/07	11	49.22	4	48.63	49.00	7	17,249	0.04%
2018/02/06	3	46.47	1	46.50	46.50	2	17,155	0.01%
2018/02/05	7	48.31	1	48.50	48.50	6	16,883	0.04%
2018/02/02	12	50.27	5	50.18	49.70	7	16,783	0.04%
2018/02/01	22	53.72	6	53.47	51.40	16	16,594	0.10%
2018/01/31	38	54.38	99	54.80	53.10	-61	16,249	-0.38%
2018/01/30	53	53.76	47	54.01	53.10	6	14,707	0.04%
2018/01/29	0	0.00	5	51.62	51.50	-5	14,188	-0.04%
2018/01/26	0	0.00	2	50.00	49.85	-2	14,070	-0.01%
2018/01/25	2	51.60	3	50.57	49.50	-1	14,094	-0.01%
2018/01/24	7	50.91	6	51.13	51.20	1	14,062	0.01%
2018/01/23	43	54.35	1	52.00	50.30	42	14,143	0.30%
2018/01/22	8.6	51.70	13	51.49	53.40	-4.4	13,899	-0.03%
2018/01/19	4	48.29	1	48.50	48.80	3	13,640	0.02%
2018/01/18	3	48.58	0	0.00	47.35	3	13,612	0.02%
2018/01/17	7	49.21	9	48.49	48.30	-2	13,689	-0.01%
2018/01/16	1	48.45	1.2	48.15	48.15	-0.2	13,914	0.00%
2018/01/15	2	48.98	1	49.15	48.60	1	13,971	0.01%
2018/01/12	2	49.90	6	50.70	49.95	-4	13,983	-0.03%
2018/01/11	0	0.00	4	49.71	49.45	-4	13,887	-0.03%
2018/01/10	1	49.20	8	49.16	49.40	-7	13,737	-0.05%
2018/01/09	4	46.68	0	0.00	46.90	4	13,549	0.03%
2018/01/08	2	47.50	3	47.40	47.50	-1	13,458	-0.01%
2018/01/05	1	45.85	0	0.00	46.30	1	13,568	0.01%
2018/01/04	7	46.23	2.2	45.83	45.80	4.8	13,668	0.03%
2018/01/03	15	45.78	10	45.60	46.35	5	13,721	0.04%
2018/01/02	3	45.90	15	47.12	45.55	-12	13,633	-0.09%