欣興 (3037)-高橋-龍潭券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
149.0
漲跌
▲0.5
漲幅
+0.34%
成交量
11,757張
產業
上市電子零組件類股
2814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

欣興 (3037)籌碼相關－高橋-龍潭券商分點個股進出

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

高橋-龍潭券商分點個股進出
高橋-龍潭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
2024/12/03	6	150.42	3.1	150.16	149.00	3	20,089	0.01%
2024/12/02	26	149.88	2.1	148.51	148.50	24	20,232	0.12%
2024/11/29	4.1	149.82	1	149.50	149.00	3.1	20,304	0.02%
2024/11/28	12.4	146.06	2.2	146.91	147.00	10.2	20,607	0.05%
2024/11/27	9.5	153.14	0	0.00	150.00	9.5	20,552	0.05%
2024/11/26	8	158.88	3	160.33	158.50	5	20,319	0.02%
2024/11/25	1.1	160.77	0.1	164.00	159.00	1	20,279	0.00%
2024/11/22	3	161.67	3	160.67	161.00	0	20,239	0.00%
2024/11/21	7.1	158.35	7	161.64	160.50	0.1	20,395	0.00%
2024/11/20	11	159.05	8.3	157.69	157.50	2.7	20,772	0.01%
2024/11/19	2	159.75	2	160.25	159.50	0	20,930	0.00%
2024/11/18	5.1	158.87	4	159.75	159.00	1.1	20,926	0.01%
2024/11/15	3.1	164.37	2	163.00	163.50	1.1	20,839	0.01%
2024/11/14	4	166.38	2	166.00	166.00	2	20,901	0.01%
2024/11/13	2.1	167.55	4	169.38	169.50	-1.9	20,831	-0.01%
2024/11/12	3.2	167.75	3	169.33	167.50	0.2	20,815	0.00%
2024/11/11	8	171.25	1.1	170.07	170.50	7	20,828	0.03%
2024/11/08	12.1	176.38	4	176.13	174.00	8.1	21,071	0.04%
2024/11/07	19.1	174.87	28.6	173.26	176.50	-9.5	21,269	-0.04%
2024/11/06	3	165.67	6	166.92	166.00	-3	20,755	-0.01%
2024/11/05	3	164.83	11.1	165.77	165.00	-8.1	21,244	-0.04%
2024/11/04	6.2	164.44	3	163.83	163.50	3.2	21,895	0.01%
2024/11/01	4.3	160.03	21.5	164.24	166.00	-17.2	22,040	-0.08%
2024/10/30	6.2	161.45	14	163.00	161.50	-7.8	22,421	-0.03%
2024/10/29	9.1	161.56	0	0.00	163.50	9.1	22,285	0.04%
2024/10/28	5	163.80	3	165.50	166.00	2	22,475	0.01%
2024/10/25	12	164.17	12	165.00	166.00	0	22,380	0.00%
2024/10/24	7.3	164.33	6.6	165.42	161.50	0.7	22,391	0.00%
2024/10/23	28.2	166.19	28	167.75	167.50	0.2	22,264	0.00%
2024/10/22	14	161.86	60.4	162.30	163.50	-46.4	21,834	-0.21%
2024/10/21	8.5	151.29	44.4	151.27	151.50	-35.9	21,120	-0.17%
2024/10/18	9	146.67	0	0.00	144.50	9	21,318	0.04%
2024/10/17	5	147.00	24.3	148.84	147.00	-19.3	22,021	-0.09%
2024/10/16	4.4	142.59	3	143.17	142.50	1.4	22,878	0.01%
2024/10/15	3	144.50	7	144.21	145.00	-4	23,313	-0.02%
2024/10/14	1	143.50	7.1	143.07	143.50	-6.1	23,554	-0.03%
2024/10/11	5	141.00	6	141.50	141.00	-1	24,641	0.00%
2024/10/09	11	142.50	20	143.55	142.50	-9	25,543	-0.04%
2024/10/08	17.6	137.58	2	137.00	137.00	15.6	25,531	0.06%
2024/10/07	8	140.81	1	141.50	141.50	7	25,436	0.03%
2024/10/04	14.8	141.82	0	0.00	140.50	14.8	25,323	0.06%
2024/10/01	7	145.21	2	144.75	144.50	5	25,282	0.02%
2024/09/30	14.1	145.85	3	145.83	144.00	11.1	25,448	0.04%
2024/09/27	15	150.60	38	152.84	149.00	-23	25,284	-0.09%
2024/09/26	7	146.64	4.1	149.93	146.50	2.9	24,848	0.01%
2024/09/25	4	147.38	9	148.28	146.50	-5	24,635	-0.02%
2024/09/24	15.1	145.97	11	144.95	145.00	4.1	24,591	0.02%
2024/09/23	0	0.00	2	148.75	149.50	-2	24,588	-0.01%
2024/09/20	5	148.50	5	151.98	147.00	0	24,696	0.00%
2024/09/19	4	143.75	7	146.86	147.00	-3	24,844	-0.01%
2024/09/18	7	143.57	0	0.00	143.00	7	24,724	0.03%
2024/09/16	2	147.25	1	147.00	146.50	1	24,728	0.00%
2024/09/13	9	147.44	2	147.50	147.50	7	24,686	0.03%
2024/09/12	0	0.00	10.1	145.09	146.00	-10.1	24,681	-0.04%
2024/09/11	18.4	138.26	1	138.00	138.00	17.4	24,694	0.07%
2024/09/10	8.3	140.30	1	140.00	139.50	7.3	24,617	0.03%
2024/09/09	9.5	141.63	2	142.00	142.00	7.5	24,504	0.03%
2024/09/06	2.1	142.54	0	0.00	142.50	2.1	24,499	0.01%
2024/09/05	9.6	143.30	5	143.00	142.00	4.6	24,483	0.02%
2024/09/04	46	144.15	8	143.88	143.00	38	24,257	0.16%
2024/09/03	9.6	158.91	1	157.00	156.50	8.6	23,799	0.04%
2024/09/02	4	162.88	4	164.38	162.50	0	23,601	0.00%
2024/08/30	8	166.31	2	168.25	163.50	6	23,475	0.03%
2024/08/29	6	162.00	25.9	163.82	164.50	-19.9	23,167	-0.09%
2024/08/28	3.3	158.63	1	161.00	159.00	2.3	23,000	0.01%
2024/08/27	3	158.33	3	159.00	160.00	0	23,160	0.00%
2024/08/26	7	162.36	16	161.00	160.50	-9	23,199	-0.04%
2024/08/23	16	161.47	10.2	161.75	162.50	5.8	23,622	0.02%
2024/08/22	22.1	161.38	33.2	160.90	161.50	-11.1	23,427	-0.05%
2024/08/21	18.1	154.48	0.3	156.08	153.00	17.8	23,030	0.08%
2024/08/20	14	159.46	0	0.00	158.00	14	22,823	0.06%
2024/08/19	2	157.26	4	158.87	158.50	-2	23,026	-0.01%
2024/08/16	6	160.58	7.2	161.64	159.50	-1.2	22,913	-0.01%
2024/08/15	12.3	157.57	2	158.00	157.00	10.3	22,745	0.05%
2024/08/14	5	159.50	3	158.33	159.50	2	22,740	0.01%
2024/08/13	7	157.71	0	0.00	157.50	7	22,492	0.03%
2024/08/12	3.3	153.41	14	157.25	158.00	-10.7	22,332	-0.05%
2024/08/09	7	148.43	14	149.68	148.00	-7	21,957	-0.03%
2024/08/08	14	143.25	4	143.63	144.00	10	21,286	0.05%
2024/08/07	19.3	147.25	16.3	147.76	148.50	3	21,067	0.01%
2024/08/06	16.5	142.32	4	140.75	140.50	12.5	20,530	0.06%
2024/08/05	21.8	150.82	11	150.00	149.50	10.8	19,877	0.05%
2024/08/02	52.1	170.83	5	167.70	166.00	47.1	19,732	0.24%
2024/08/01	4	182.88	30.7	185.63	183.00	-26.7	18,945	-0.14%
2024/07/31	11.9	177.21	6	177.00	179.50	6	18,559	0.03%
2024/07/30	6	181.25	4	180.00	183.50	2	18,102	0.01%
2024/07/29	10.1	187.46	1	181.00	181.00	9.1	17,876	0.05%
2024/07/26	6	188.83	3	190.33	191.00	3	17,568	0.02%
2024/07/23	11.3	196.03	9	198.83	194.50	2.3	17,259	0.01%
2024/07/22	12.3	193.30	3	194.32	190.50	9.3	16,850	0.06%
2024/07/19	17.3	198.69	6.2	195.42	192.50	11.1	16,917	0.07%
2024/07/18	44.6	206.95	6	208.00	205.00	38.6	16,420	0.24%
2024/07/17	14.3	208.70	23.6	210.31	215.50	-9.4	15,594	-0.06%
2024/07/16	7.2	197.04	25.7	197.74	198.00	-18.5	14,514	-0.13%
2024/07/15	10.1	191.18	11	192.23	191.00	-0.9	14,212	-0.01%
2024/07/12	29.4	190.84	24.5	193.22	190.00	4.9	13,917	0.03%
2024/07/11	6	186.33	65.7	186.07	189.50	-59.7	12,970	-0.46%
2024/07/10	16.5	174.79	1	174.50	175.50	15.5	12,109	0.13%
2024/07/09	12.1	178.04	2	181.50	177.00	10.1	12,123	0.08%
2024/07/08	0	0.00	13	181.00	181.00	-13	12,047	-0.11%
2024/07/05	13.2	178.90	0	0.00	178.50	13.2	12,023	0.11%
2024/07/04	15	182.43	4	182.88	181.50	11	11,895	0.09%
2024/07/03	4	180.88	8	182.44	183.00	-4	11,776	-0.03%
2024/07/02	2	178.50	1	178.50	178.50	1	12,002	0.01%
2024/07/01	0	0.00	1	179.50	179.50	-1	11,973	-0.01%
2024/06/28	2	178.00	1	179.00	180.00	1	12,007	0.01%
2024/06/27	2.1	177.79	2	179.00	178.50	0.1	12,057	0.00%
2024/06/26	6	180.17	1	182.00	180.00	5	12,049	0.04%
2024/06/25	28.2	181.00	1.2	182.43	180.00	27	11,969	0.23%
2024/06/24	3.3	184.91	3	186.50	186.00	0.3	11,774	0.00%
2024/06/21	8	187.00	2	188.25	187.00	6	12,071	0.05%
2024/06/20	1	190.00	1	191.00	190.50	0	12,069	0.00%
2024/06/19	4	191.75	5.2	193.56	189.00	-1.2	12,276	-0.01%
2024/06/18	1.2	187.33	11	188.18	190.00	-9.9	12,640	-0.08%
2024/06/17	7	183.71	1	185.00	184.00	6	13,040	0.05%
2024/06/14	4.1	182.78	0	0.00	182.50	4.1	13,658	0.03%
2024/06/13	6	185.67	4	185.00	184.00	2	14,080	0.01%
2024/06/12	5	186.10	4	186.38	185.50	1	14,206	0.01%
2024/06/11	2.1	182.05	0	0.00	182.50	2.1	14,181	0.01%
2024/06/07	5	185.90	3	186.33	184.00	2	14,261	0.01%
2024/06/06	5.2	189.02	7	190.64	187.50	-1.8	14,334	-0.01%
2024/06/05	3	187.00	2	186.25	185.50	1	14,363	0.01%
2024/06/04	2.1	187.60	0	0.00	187.50	2.1	14,544	0.01%
2024/06/03	5	188.70	9.1	190.52	188.50	-4.1	14,621	-0.03%
2024/05/31	7.1	186.56	3	185.17	182.50	4.1	14,691	0.03%
2024/05/30	6.1	187.44	1.1	188.92	187.50	5	14,557	0.03%
2024/05/29	7	196.14	11.1	198.85	191.00	-4.1	14,548	-0.03%
2024/05/28	2	189.75	2	191.25	192.00	0	14,136	0.00%
2024/05/27	2	188.75	7	191.21	192.00	-5	14,502	-0.03%
2024/05/24	2	188.00	0	188.50	189.00	2	15,438	0.01%
2024/05/23	5	189.00	22.4	189.35	191.00	-17.4	15,954	-0.11%
2024/05/22	0	0.00	1	181.50	182.50	-1	15,873	-0.01%
2024/05/21	2	180.50	3	181.67	182.00	-1	16,037	-0.01%
2024/05/20	4	180.50	1	180.50	180.50	3	16,176	0.02%
2024/05/17	0.1	183.50	0	0.00	183.50	0.1	16,378	0.00%
2024/05/16	1	184.00	4	185.13	183.00	-3	17,068	-0.02%
2024/05/15	4	183.38	0	0.00	182.50	4	17,079	0.02%
2024/05/14	5.1	183.73	1	184.00	183.50	4.1	17,191	0.02%
2024/05/13	3	186.83	1	186.00	186.50	2	17,219	0.01%
2024/05/10	1	189.50	6	189.92	190.00	-5	17,236	-0.03%
2024/05/09	1	193.50	6	191.67	190.50	-5	17,221	-0.03%
2024/05/08	0	0.00	19	187.50	189.00	-19	17,053	-0.11%
2024/05/07	4	181.00	0	0.00	182.00	4	16,965	0.02%
2024/05/06	2	181.50	4.1	183.14	184.00	-2.1	17,182	-0.01%
2024/05/03	2	179.00	0	178.00	176.00	2	17,232	0.01%
2024/05/02	4	179.13	0	0.00	178.00	4	17,587	0.02%
2024/04/30	3	184.00	3	184.33	182.00	0	17,726	0.00%
2024/04/29	1	184.00	6	184.25	184.00	-5	17,823	-0.03%
2024/04/26	11	183.14	0	0.00	182.50	11	18,070	0.06%
2024/04/25	6	189.50	8	186.69	184.00	-2	18,192	-0.01%
2024/04/24	0	0.00	12	182.71	187.00	-12	17,703	-0.07%
2024/04/23	2	170.50	3	170.00	170.00	-1	17,511	-0.01%
2024/04/22	4	169.50	2	167.50	167.50	2	17,483	0.01%
2024/04/19	16	172.34	5	172.10	170.00	11	17,462	0.06%
2024/04/18	8	178.31	3	178.83	178.50	5	17,256	0.03%
2024/04/17	11	176.86	20	177.70	179.00	-9	17,275	-0.05%
2024/04/16	9	178.06	2	177.00	177.00	7	17,189	0.04%
2024/04/15	12.1	184.38	3	183.83	182.50	9.1	17,092	0.05%
2024/04/12	2	190.00	3	192.83	194.00	-1	16,828	-0.01%
2024/04/11	1	189.50	0	0.00	192.50	1	16,964	0.01%
2024/04/10	4	192.00	2	194.25	191.50	2	17,078	0.01%
2024/04/09	6	193.58	2	195.00	193.50	4	17,147	0.02%
2024/04/08	3	197.17	17.1	198.68	199.00	-14.1	17,073	-0.08%
2024/04/02	2	194.00	2	194.75	193.50	0	16,766	0.00%
2024/04/01	3	194.50	4	195.13	193.00	-1	16,727	-0.01%
2024/03/29	1.1	193.50	3	194.00	191.00	-1.9	16,622	-0.01%
2024/03/28	3	190.00	4	190.63	190.00	-1	16,502	-0.01%
2024/03/27	2	190.00	1	192.00	191.50	1	16,503	0.01%
2024/03/26	13	192.42	7	190.00	190.00	6	16,579	0.04%
2024/03/25	5	197.70	3.2	198.53	198.00	1.8	16,372	0.01%
2024/03/22	2.2	196.82	3	198.33	200.00	-0.8	16,352	0.00%
2024/03/21	3	199.83	20.1	199.74	200.00	-17.1	16,283	-0.11%
2024/03/20	19	195.55	23.5	195.93	196.50	-4.5	16,104	-0.03%
2024/03/19	6	192.42	23.9	193.12	192.50	-17.9	15,743	-0.11%
2024/03/18	1	182.50	23.1	183.22	187.00	-22.1	15,167	-0.15%
2024/03/15	6.1	174.19	2	174.00	172.00	4.1	14,782	0.03%
2024/03/14	3	177.33	10	177.95	177.50	-7	14,960	-0.05%
2024/03/13	9	179.11	3	179.50	177.50	6	14,974	0.04%
2024/03/12	4.1	181.13	11.6	181.39	182.00	-7.5	14,884	-0.05%
2024/03/11	4	175.50	4	176.63	177.00	0	14,746	0.00%
2024/03/08	4	172.50	4	175.00	173.50	0	14,819	0.00%
2024/03/07	5	173.20	1	172.50	172.50	4	14,725	0.03%
2024/03/06	7	174.00	2	173.75	174.00	5	14,683	0.03%
2024/03/05	7.1	180.20	1.2	179.08	178.00	5.9	14,731	0.04%
2024/03/04	2	180.75	3	181.33	180.50	-1	14,948	-0.01%
2024/03/01	5	179.30	4	179.50	178.00	1	15,050	0.01%
2024/02/29	10.1	175.44	8	176.31	179.50	2.1	14,991	0.01%
2024/02/27	35.1	183.74	5	186.80	179.00	30.1	14,636	0.21%
2024/02/26	13	193.15	33.4	195.04	196.00	-20.4	13,782	-0.15%
2024/02/23	5.1	189.27	6	189.58	188.00	-0.9	13,574	-0.01%
2024/02/22	16	187.56	20	190.38	189.00	-4	13,899	-0.03%
2024/02/21	4	190.00	1	191.00	189.50	3	13,926	0.02%
2024/02/20	5	189.70	3.1	189.66	190.50	1.9	13,945	0.01%
2024/02/19	4	190.13	22.3	188.63	192.50	-18.3	13,727	-0.13%
2024/02/16	2	181.00	3	181.33	182.00	-1	13,206	-0.01%
2024/02/15	4	178.38	8	179.81	180.50	-4	13,208	-0.03%
2024/02/05	4.1	176.54	1	176.50	176.50	3.1	13,201	0.02%
2024/02/02	0	0.00	7	179.29	180.00	-7	13,273	-0.05%
2024/02/01	4	174.88	8.2	176.56	177.50	-4.2	13,239	-0.03%
2024/01/31	7	176.29	11	176.41	176.00	-4	13,263	-0.03%
2024/01/30	2	178.75	2	178.75	178.00	0	13,303	0.00%
2024/01/29	1	178.00	12.2	177.24	178.00	-11.2	13,226	-0.08%
2024/01/26	5	172.90	0	0.00	171.50	5	13,187	0.04%
2024/01/25	1	174.00	28	175.09	175.50	-27	13,195	-0.20%
2024/01/24	10	170.25	2	172.25	169.50	8	12,861	0.06%
2024/01/23	5	172.90	3	174.17	174.50	2	12,765	0.02%
2024/01/22	17	173.00	18.1	173.30	175.00	-1.1	12,782	-0.01%
2024/01/19	3	163.67	23.1	165.87	169.50	-20.1	12,792	-0.16%
2024/01/18	9.2	158.09	4	157.13	157.00	5.2	12,858	0.04%
2024/01/17	5.1	159.61	5	161.50	158.50	0.1	12,936	0.00%
2024/01/16	1	159.50	0	0.00	162.00	1	13,170	0.01%
2024/01/15	3.1	159.31	1	161.00	159.50	2.1	13,188	0.02%
2024/01/12	16	159.50	0	0.00	159.00	16	13,212	0.12%
2024/01/11	2	160.75	0	0.00	160.50	2	13,277	0.02%
2024/01/10	2	161.00	0	0.00	162.50	2	13,469	0.01%
2024/01/09	2	163.00	3	164.17	162.50	-1	13,506	-0.01%
2024/01/08	3	162.00	0	0.00	161.00	3	13,686	0.02%
2024/01/05	7.2	162.06	0	0.00	160.00	7.2	13,824	0.05%
2024/01/04	10.1	165.59	0	0.00	164.50	10.1	13,724	0.07%
2024/01/03	4	169.38	1	170.00	170.00	3	13,823	0.02%
2024/01/02	2	172.75	0	0.00	173.00	2	13,782	0.01%
2023/12/29	1	174.50	1	175.50	176.00	0	13,827	0.00%
2023/12/28	1	175.50	1	176.00	175.50	0	13,892	0.00%
2023/12/27	1.1	178.45	4	178.00	178.00	-2.9	13,959	-0.02%
2023/12/26	0	0.00	1	178.00	177.50	-1	14,136	-0.01%
2023/12/25	3	176.33	1	176.00	175.00	2	14,217	0.01%
2023/12/22	5	176.50	2	175.50	175.00	3	14,389	0.02%
2023/12/21	0	0.00	10	176.90	179.00	-10	14,380	-0.07%
2023/12/20	9	174.83	2	176.00	173.00	7	14,324	0.05%
2023/12/19	3	174.83	2	175.75	174.50	1	14,450	0.01%
2023/12/18	3	177.50	3.1	177.69	176.00	-0.1	14,520	0.00%
2023/12/15	6	181.17	17.3	181.83	182.00	-11.3	14,636	-0.08%
2023/12/14	3	180.17	6.1	179.66	180.50	-3.1	14,685	-0.02%
2023/12/13	1	176.50	1	177.50	177.00	0	14,720	0.00%
2023/12/12	8	177.69	3	175.83	176.00	5	15,164	0.03%
2023/12/11	2	178.75	17	180.65	178.00	-15	15,193	-0.10%
2023/12/08	3	173.83	17.2	173.83	174.50	-14.2	14,950	-0.09%
2023/12/07	4	170.13	4	169.38	168.50	0	15,016	0.00%
2023/12/06	1.3	171.10	4	171.00	170.00	-2.8	15,083	-0.02%
2023/12/05	10.2	172.50	3	173.50	171.50	7.2	15,110	0.05%
2023/12/04	5	175.10	2.1	176.50	177.00	2.9	14,993	0.02%
2023/12/01	14.2	176.64	3.1	176.77	176.00	11.1	14,991	0.07%
2023/11/30	1	175.00	7	176.21	177.00	-6	14,954	-0.04%
2023/11/29	4	173.38	20.2	173.96	175.00	-16.2	14,807	-0.11%
2023/11/28	2	165.25	5	169.70	170.00	-3	14,628	-0.02%
2023/11/27	3	165.17	4	164.88	164.50	-1	14,593	-0.01%
2023/11/24	1	168.00	3	167.33	167.00	-2	14,773	-0.01%
2023/11/23	4	168.88	4	167.75	168.00	0	15,109	0.00%
2023/11/22	3	170.83	8	170.88	171.00	-5	15,101	-0.03%
2023/11/21	7	167.21	19.3	167.87	168.50	-12.3	15,184	-0.08%
2023/11/20	7	160.07	9.2	162.06	160.00	-2.2	15,423	-0.01%
2023/11/17	0	0.00	10	157.90	159.00	-10	15,336	-0.07%
2023/11/15	4	155.25	4	156.75	154.50	0	15,352	0.00%
2023/11/14	4	153.00	0	0.00	153.00	4	15,321	0.03%
2023/11/13	3.1	156.18	6	156.42	156.00	-2.9	15,446	-0.02%
2023/11/10	4	150.63	0	0.00	151.00	4	15,571	0.03%
2023/11/09	4	152.50	2	154.00	154.50	2	15,603	0.01%
2023/11/08	2.1	155.45	5	154.90	154.50	-2.9	15,739	-0.02%
2023/11/07	8	154.94	2	153.75	153.50	6	15,824	0.04%
2023/11/06	2	156.25	8	157.44	158.00	-6	16,019	-0.04%
2023/11/03	16	152.34	18	154.67	155.50	-2	16,388	-0.01%
2023/11/02	5	149.00	15	149.23	151.00	-10	16,370	-0.06%
2023/11/01	7	144.43	5	144.40	144.50	2	16,377	0.01%
2023/10/31	7.1	145.49	10	145.15	143.00	-2.9	16,639	-0.02%
2023/10/30	9.1	146.11	5	145.40	145.50	4.1	17,143	0.02%
2023/10/27	6.1	149.48	6	148.33	147.00	0.1	17,194	0.00%
2023/10/26	20.2	150.42	4	149.25	149.00	16.2	17,353	0.09%
2023/10/25	15	158.77	9	157.67	157.00	6	17,380	0.03%
2023/10/24	6.1	154.61	3	155.17	157.00	3.1	17,972	0.02%
2023/10/23	3	158.67	0	0.00	158.50	3	18,580	0.02%
2023/10/20	1	156.00	14	156.61	161.00	-13	19,659	-0.07%
2023/10/19	2	159.50	8	159.25	160.00	-6	20,246	-0.03%
2023/10/18	20.1	160.45	3	161.67	160.00	17.1	20,714	0.08%
2023/10/17	7.1	168.48	6.1	168.34	166.50	1	21,177	0.00%
2023/10/16	6.2	163.03	4	164.75	164.50	2.2	22,565	0.01%
2023/10/13	13.2	169.66	5	168.90	169.00	8.2	23,739	0.03%
2023/10/12	4	171.75	2	171.50	171.50	2	24,128	0.01%
2023/10/11	14	174.54	10.5	174.90	171.50	3.5	24,906	0.01%
2023/10/06	5.1	172.49	1.1	171.59	172.50	4	25,550	0.02%
2023/10/05	8.2	173.57	2	172.50	172.50	6.2	25,793	0.02%
2023/10/04	4	172.88	1.3	173.70	174.00	2.8	25,809	0.01%
2023/10/03	5	176.70	1	178.50	175.50	4	25,840	0.02%
2023/10/02	4	177.13	6	179.33	178.50	-2	26,042	-0.01%
2023/09/28	5	174.10	5.3	173.67	173.50	-0.3	26,337	0.00%
2023/09/27	6.3	173.29	1	173.50	173.50	5.3	26,484	0.02%
2023/09/26	1.1	179.45	2	177.00	176.00	-0.9	26,457	0.00%
2023/09/25	7.3	178.31	3	178.00	178.50	4.3	26,596	0.02%
2023/09/22	15	176.70	7	178.50	181.00	8	26,579	0.03%
2023/09/21	10.3	180.52	1	180.00	180.50	9.3	26,499	0.04%
2023/09/20	4.2	185.99	5.2	185.81	183.50	-1	26,558	0.00%
2023/09/19	1	184.50	8.7	188.95	188.50	-7.7	26,571	-0.03%
2023/09/18	16	186.03	5	187.00	184.50	11	26,467	0.04%
2023/09/15	5	190.30	19.1	190.54	190.50	-14.1	26,386	-0.05%
2023/09/14	5	185.40	6.2	186.39	186.00	-1.2	26,171	0.00%
2023/09/13	2.1	181.57	2	182.75	181.50	0.1	26,200	0.00%
2023/09/12	2.1	184.19	5.1	184.52	185.00	-3	26,428	-0.01%
2023/09/11	4	180.38	2.1	181.26	179.50	1.9	26,684	0.01%
2023/09/08	1	181.00	1	181.50	181.00	0	26,828	0.00%
2023/09/07	5.1	185.21	2.2	184.64	184.50	2.9	27,295	0.01%
2023/09/06	2.1	186.00	2	185.75	187.00	0.1	27,500	0.00%
2023/09/05	3	185.50	5	185.60	186.50	-2	27,786	-0.01%
2023/09/04	2	184.75	1.1	184.46	185.00	0.9	28,511	0.00%
2023/09/01	6	184.17	5	182.20	182.00	1	28,870	0.00%
2023/08/31	0	0.00	3.1	185.84	185.50	-3.1	29,026	-0.01%
2023/08/30	5.3	184.41	5	185.79	184.00	0.3	29,139	0.00%
2023/08/29	6	182.92	15	184.17	184.00	-9	29,237	-0.03%
2023/08/28	7	179.64	9	176.67	176.00	-2	29,112	-0.01%
2023/08/25	24	181.83	15.4	179.29	179.50	8.6	29,448	0.03%
2023/08/24	17	186.35	36.9	185.91	189.00	-19.9	29,388	-0.07%
2023/08/23	2	176.75	7	176.50	177.00	-5	29,334	-0.02%
2023/08/22	5.2	173.76	8	175.31	176.00	-2.8	30,062	-0.01%
2023/08/21	2.1	174.00	1	173.00	172.50	1.1	31,063	0.00%
2023/08/18	11.2	177.32	25	175.60	174.50	-13.9	31,230	-0.04%
2023/08/17	6	178.75	29	179.45	180.50	-23	31,514	-0.07%
2023/08/16	9	177.78	4	178.75	178.00	5	31,889	0.02%
2023/08/15	5	175.20	14	175.79	175.50	-9	31,957	-0.03%
2023/08/14	6	170.92	6	169.67	170.50	0	32,426	0.00%
2023/08/11	14.1	176.31	4	174.88	174.50	10.1	32,885	0.03%
2023/08/10	16.4	178.30	2	176.51	177.00	14.4	33,081	0.04%
2023/08/09	2	181.00	9	185.33	184.00	-7	33,007	-0.02%
2023/08/08	4.1	179.51	2	179.00	178.50	2.1	32,919	0.01%
2023/08/07	6	178.92	7	181.14	182.00	-1	33,012	0.00%
2023/08/04	12	177.63	3	176.50	177.50	9	33,076	0.03%
2023/08/02	17.2	184.58	8	179.00	180.00	9.1	33,196	0.03%
2023/08/01	12.1	186.17	4.4	186.55	186.00	7.7	33,560	0.02%
2023/07/31	19.4	187.86	12	186.83	184.50	7.4	33,969	0.02%
2023/07/28	15	190.47	9	190.72	191.00	6	33,919	0.02%
2023/07/27	16.5	191.00	24	192.42	190.50	-7.5	33,959	-0.02%
2023/07/26	19.1	198.44	29	201.28	197.50	-9.9	33,805	-0.03%
2023/07/25	35.4	200.95	34.2	202.36	195.50	1.2	33,790	0.00%
2023/07/24	44	195.94	21.2	198.74	199.50	22.8	32,927	0.07%
2023/07/21	30.4	190.27	11.2	190.93	190.50	19.2	32,768	0.06%
2023/07/20	14.4	199.82	12	199.75	196.50	2.4	32,526	0.01%
2023/07/19	44.3	202.89	34.1	201.96	203.00	10.1	32,017	0.03%
2023/07/18	21	189.21	37.2	195.03	200.00	-16.2	30,787	-0.05%
2023/07/17	21	185.81	52.1	182.79	182.00	-31.1	29,625	-0.10%
2023/07/14	18	185.81	28.4	185.57	187.00	-10.4	29,371	-0.04%
2023/07/13	19.1	173.16	43.1	173.12	175.50	-24	28,676	-0.08%
2023/07/12	18.6	170.22	9	170.72	171.00	9.6	27,913	0.03%
2023/07/11	10.1	169.20	4	169.13	169.00	6.1	27,712	0.02%
2023/07/10	10	168.70	4	169.25	167.00	6	27,827	0.02%
2023/07/07	4	168.75	4	169.75	170.00	0	27,843	0.00%
2023/07/06	25.3	171.23	6	169.83	169.00	19.3	27,676	0.07%
2023/07/05	9.2	180.41	5.1	181.43	178.00	4.1	27,240	0.02%
2023/07/04	10	179.40	12	178.08	180.00	-2	27,075	-0.01%
2023/07/03	1	176.50	4	179.50	179.50	-3	27,204	-0.01%
2023/06/30	16	173.81	3	173.50	176.00	13	27,500	0.05%
2023/06/29	4.1	173.85	3	174.00	174.00	1.1	28,041	0.00%
2023/06/28	11	174.27	3	172.67	173.00	8	28,063	0.03%
2023/06/27	7.1	176.89	3	178.50	177.00	4.1	28,482	0.01%
2023/06/26	6	181.33	1.1	181.45	180.00	4.9	28,569	0.02%
2023/06/21	4	187.25	1	187.00	187.00	3	29,175	0.01%
2023/06/20	4	186.88	10	185.40	188.50	-6	29,637	-0.02%
2023/06/19	9	187.78	7	188.14	185.50	2	29,823	0.01%
2023/06/16	5	186.50	26.1	187.58	189.50	-21.1	30,056	-0.07%
2023/06/15	5	183.70	19.7	185.38	186.50	-14.7	29,855	-0.05%
2023/06/14	10	179.55	7.9	180.12	180.50	2.1	29,629	0.01%
2023/06/13	10	177.70	28	179.38	180.00	-18	29,512	-0.06%
2023/06/12	7	172.50	11	172.36	172.50	-4	29,054	-0.01%
2023/06/09	11.1	169.04	19	169.55	171.50	-7.9	28,957	-0.03%
2023/06/08	32.6	168.72	6	167.58	167.00	26.6	28,788	0.09%
2023/06/07	16.1	175.03	5	176.80	176.00	11.1	28,229	0.04%
2023/06/06	17.2	177.90	6	177.75	177.00	11.2	28,025	0.04%
2023/06/05	13.2	181.45	5	181.20	181.00	8.2	28,021	0.03%
2023/06/02	14	182.46	21	181.69	182.00	-7	27,967	-0.03%
2023/06/01	6.1	180.43	4	180.25	181.00	2.1	27,935	0.01%
2023/05/31	25	179.70	3	180.67	180.50	22	28,316	0.08%
2023/05/30	7.6	179.47	5.5	180.12	180.00	2.1	28,128	0.01%
2023/05/29	36	183.35	15	182.97	182.50	21	28,229	0.07%
2023/05/26	23	186.78	17	187.62	185.50	6	28,279	0.02%
2023/05/25	11	179.23	53.6	178.34	180.50	-42.5	27,771	-0.15%
2023/05/24	8.1	166.37	9	166.94	167.50	-0.9	26,934	0.00%
2023/05/23	5	165.50	22	165.55	167.00	-17	26,869	-0.06%
2023/05/22	54.2	163.09	6	162.58	161.00	48.2	26,560	0.18%
2023/05/19	8	167.75	25.1	168.64	170.00	-17.1	26,206	-0.07%
2023/05/18	5	168.50	16	169.03	167.50	-11	26,351	-0.04%
2023/05/17	11.3	164.35	36	164.57	165.00	-24.7	26,099	-0.09%
2023/05/16	7	160.00	20	160.95	161.00	-13	25,638	-0.05%
2023/05/15	14	157.61	8	156.63	156.00	6	25,354	0.02%
2023/05/12	4	155.89	7	158.43	160.00	-3	25,345	-0.01%
2023/05/11	12	157.04	3	157.67	156.00	9	25,166	0.04%
2023/05/10	5	157.50	3	158.33	158.00	2	25,089	0.01%
2023/05/09	25	160.22	17.1	159.26	160.50	8	25,096	0.03%
2023/05/08	17	160.59	53.2	160.30	161.00	-36.2	25,088	-0.14%
2023/05/05	10	150.40	30.8	151.29	152.50	-20.8	24,541	-0.08%
2023/05/04	6	145.92	32.1	147.42	148.50	-26.1	24,440	-0.11%
2023/05/03	16.2	145.09	21	146.62	147.00	-4.8	24,546	-0.02%
2023/05/02	7	144.86	26.1	145.26	143.50	-19.1	24,416	-0.08%
2023/04/28	3	142.01	60.4	144.25	145.00	-57.4	24,457	-0.23%
2023/04/27	13	136.35	7	136.71	136.50	6	23,763	0.03%
2023/04/26	6	137.75	17	139.09	139.00	-11	23,835	-0.05%
2023/04/25	11	138.18	10	139.30	135.00	1	23,701	0.00%
2023/04/24	4	138.13	12	138.50	139.50	-8	23,545	-0.03%
2023/04/21	12	136.83	14	137.82	136.50	-2	23,472	-0.01%
2023/04/20	16	135.34	18.1	135.94	135.50	-2.1	23,368	-0.01%
2023/04/19	20.6	133.81	2	134.00	132.50	18.6	23,543	0.08%
2023/04/18	16	137.53	2	137.00	136.50	14	23,617	0.06%
2023/04/17	4	138.38	2.1	139.32	139.00	1.9	23,761	0.01%
2023/04/14	9	139.28	9	139.33	139.00	0	23,949	0.00%
2023/04/13	15	139.70	2.1	140.00	139.50	12.9	23,954	0.05%
2023/04/12	13.2	142.23	4.1	142.26	142.00	9.1	23,932	0.04%
2023/04/11	11	144.27	6	143.92	143.00	5	23,978	0.02%
2023/04/10	1	144.50	0	0.00	144.50	1	24,062	0.00%
2023/04/07	10	144.90	2	145.25	144.50	8	24,146	0.03%
2023/04/06	7	143.14	1.1	144.00	144.00	5.9	24,192	0.02%
2023/03/31	11.1	148.36	7	148.36	147.50	4.1	24,432	0.02%
2023/03/30	3	146.67	47.1	147.12	147.50	-44.1	24,442	-0.18%
2023/03/29	3.1	140.35	11	140.64	140.50	-7.9	24,829	-0.03%
2023/03/28	28	140.36	22	139.59	138.50	6	25,628	0.02%
2023/03/27	4	145.63	4.4	146.41	145.50	-0.4	25,225	0.00%
2023/03/24	20.2	148.42	28.3	149.68	148.00	-8.1	25,244	-0.03%
2023/03/23	12	142.04	57.5	142.81	146.00	-45.5	24,511	-0.19%
2023/03/22	13	141.81	34	140.93	140.00	-21	24,185	-0.09%
2023/03/21	9	137.61	38.2	137.96	138.50	-29.2	24,170	-0.12%
2023/03/20	1	134.00	19	134.84	135.50	-18	23,881	-0.08%
2023/03/17	8	132.25	9	132.83	134.00	-1	24,105	0.00%
2023/03/16	4	130.63	3.2	130.59	129.50	0.8	24,434	0.00%
2023/03/15	3.1	132.02	0	0.00	131.00	3.1	25,342	0.01%
2023/03/14	8.2	131.17	4	131.38	130.50	4.2	25,725	0.02%
2023/03/13	5	131.20	9	132.00	133.50	-4	26,381	-0.02%
2023/03/10	17.1	133.37	7	133.00	131.50	10.1	26,488	0.04%
2023/03/09	8	136.75	6	137.00	136.00	2	27,683	0.01%
2023/03/08	14	136.61	10.1	137.25	137.00	3.9	27,666	0.01%
2023/03/07	15	135.90	7	136.29	136.50	8	27,869	0.03%
2023/03/06	22	138.59	15	138.50	138.50	7	27,852	0.03%
2023/03/03	19	136.55	46	136.97	136.50	-27	28,013	-0.10%
2023/03/02	4	130.88	35.3	130.09	134.00	-31.3	27,673	-0.11%
2023/03/01	4.1	126.13	18.3	129.01	131.50	-14.2	27,695	-0.05%
2023/02/24	68.2	129.71	22	130.39	128.00	46.2	27,536	0.17%
2023/02/23	54.2	134.21	17	133.97	134.00	37.2	27,064	0.14%
2023/02/22	22.3	134.40	35.2	134.12	133.50	-12.9	27,349	-0.05%
2023/02/21	32	136.98	3	137.33	137.50	29	27,513	0.11%
2023/02/20	8.2	136.94	6	136.50	136.50	2.2	27,910	0.01%
2023/02/17	11	136.50	3	136.50	136.00	8	28,466	0.03%
2023/02/16	32.3	138.25	20	137.95	138.50	12.3	29,275	0.04%
2023/02/15	14	136.21	20.3	133.16	137.50	-6.3	30,468	-0.02%
2023/02/14	14	131.32	15.3	131.52	131.50	-1.3	30,890	0.00%
2023/02/13	5.1	128.91	2	128.50	128.50	3.1	32,245	0.01%
2023/02/10	8	129.94	5	129.30	129.00	3	33,137	0.01%
2023/02/09	7	131.21	5	131.90	132.50	2	33,431	0.01%
2023/02/08	3.1	131.48	7	131.21	131.50	-3.9	33,774	-0.01%
2023/02/07	9.2	130.01	42.7	129.66	130.00	-33.5	33,943	-0.10%
2023/02/06	21.5	130.57	13.8	130.11	129.00	7.7	34,204	0.02%
2023/02/03	22	139.93	15	139.43	137.00	7	34,062	0.02%
2023/02/02	5	143.20	8	142.94	143.50	-3	34,277	-0.01%
2023/02/01	8	141.50	16.3	140.53	141.50	-8.3	34,457	-0.02%
2023/01/31	6	137.00	11	136.77	136.50	-5	34,564	-0.01%
2023/01/30	6	132.00	26.7	132.48	136.00	-20.7	35,279	-0.06%
2023/01/17	12	126.58	4	127.13	127.00	8	35,331	0.02%
2023/01/16	9	128.72	17.3	129.73	128.00	-8.3	36,209	-0.02%
2023/01/13	8	127.63	7	128.29	126.00	1	36,404	0.00%
2023/01/12	8.3	126.77	2	125.50	125.00	6.3	36,934	0.02%
2023/01/11	4	127.50	2	127.25	128.00	2	37,413	0.01%
2023/01/10	1	126.00	3	126.00	126.50	-2	37,953	-0.01%
2023/01/09	3	126.00	33.7	126.07	127.50	-30.7	38,592	-0.08%
2023/01/06	15.1	120.70	9.1	122.62	123.00	6.1	38,463	0.02%
2023/01/05	8	119.38	17.3	118.23	119.00	-9.3	38,437	-0.02%
2023/01/04	13.3	119.15	8	119.69	120.00	5.3	38,524	0.01%
2023/01/03	3	120.17	9	121.78	122.00	-6	38,642	-0.02%
2022/12/30	12	121.67	4	120.50	120.00	8	38,893	0.02%
2022/12/29	8.1	120.69	13	121.15	121.50	-4.9	38,945	-0.01%
2022/12/28	11.3	121.04	1	121.00	120.00	10.3	39,277	0.03%
2022/12/27	8.1	123.44	6	123.08	122.50	2.1	39,633	0.01%
2022/12/26	30	123.13	20	122.50	123.00	10	39,842	0.03%
2022/12/23	28.1	122.64	23.2	123.41	125.00	4.9	40,196	0.01%
2022/12/22	26.1	121.73	9	121.61	122.00	17.1	40,091	0.04%
2022/12/21	52.3	122.30	22	121.77	120.50	30.3	40,102	0.08%
2022/12/20	56	128.70	12.4	129.86	126.50	43.6	39,454	0.11%
2022/12/19	11.6	141.21	2	140.25	140.50	9.6	38,921	0.02%
2022/12/16	33.3	143.07	8	142.56	142.00	25.2	38,881	0.06%
2022/12/15	2	148.50	1.3	149.00	149.00	0.8	38,834	0.00%
2022/12/14	9	146.61	5.1	147.68	147.50	4	38,939	0.01%
2022/12/13	11.3	147.58	1.1	146.14	146.00	10.2	39,001	0.03%
2022/12/12	2	148.25	4	149.13	150.00	-2	38,827	-0.01%
2022/12/09	8.2	149.96	4	150.13	149.50	4.2	39,005	0.01%
2022/12/08	18	148.03	4.1	150.10	149.50	14	38,854	0.04%
2022/12/07	54.3	153.83	23	150.67	150.00	31.3	38,833	0.08%
2022/12/06	24	165.25	10	165.25	163.00	14	38,234	0.04%
2022/12/05	8	165.00	33	166.12	166.00	-25	38,054	-0.07%
2022/12/02	7.2	160.76	11.1	160.18	160.50	-3.9	37,559	-0.01%
2022/12/01	69	162.10	20.1	164.02	159.50	48.9	37,807	0.13%
2022/11/30	2.1	152.23	24	153.83	155.50	-21.9	36,551	-0.06%
2022/11/29	29	151.81	2	151.00	151.00	27	36,655	0.07%
2022/11/28	11	155.86	4	155.13	155.50	7	36,801	0.02%
2022/11/25	17	158.21	19	159.29	156.50	-2	37,569	-0.01%
2022/11/24	9	155.00	10	155.55	157.50	-1	37,308	0.00%
2022/11/23	21	155.40	5	154.20	153.50	16	37,153	0.04%
2022/11/22	11.2	156.46	4	156.75	156.00	7.2	37,179	0.02%
2022/11/21	4	156.00	3	157.17	157.00	1	37,057	0.00%
2022/11/18	19	156.74	17	155.59	154.00	2	36,990	0.01%
2022/11/17	19	159.18	5	158.90	158.50	14	36,745	0.04%
2022/11/16	9	160.44	9.5	160.71	161.50	-0.5	36,811	0.00%
2022/11/15	12	159.08	19.1	158.67	161.00	-7.1	36,767	-0.02%
2022/11/14	11	159.73	12	160.67	158.50	-1	36,487	0.00%
2022/11/11	15	158.93	50.2	160.14	158.00	-35.2	35,903	-0.10%
2022/11/10	13	144.89	15.6	144.94	147.00	-2.6	34,562	-0.01%
2022/11/09	14	142.18	58.5	142.45	145.00	-44.5	34,019	-0.13%
2022/11/08	12.1	133.59	60.9	133.13	133.00	-48.8	33,249	-0.15%
2022/11/07	25	127.34	25	128.02	128.00	0	32,763	0.00%
2022/11/04	33.3	125.56	26	127.37	129.00	7.3	32,663	0.02%
2022/11/03	37	127.72	11	127.23	127.50	26	32,429	0.08%
2022/11/02	18	126.97	17.5	127.17	127.50	0.5	32,426	0.00%
2022/11/01	23	124.46	14	124.82	125.00	9	32,127	0.03%
2022/10/31	17	124.41	12.5	124.86	124.50	4.5	32,406	0.01%
2022/10/28	10	120.80	30.3	122.57	122.50	-20.3	32,386	-0.06%
2022/10/27	19	120.03	44.1	121.19	120.50	-25.1	32,343	-0.08%
2022/10/26	40.4	119.21	32	118.97	118.50	8.4	32,566	0.03%
2022/10/25	21.5	121.83	4	121.63	121.50	17.5	32,418	0.05%
2022/10/24	17	123.00	35.8	125.26	122.00	-18.8	32,909	-0.06%
2022/10/21	7	117.43	11	118.36	116.50	-4	33,140	-0.01%
2022/10/20	46.3	116.24	11	116.14	116.50	35.3	33,587	0.11%
2022/10/19	11	122.95	17.5	123.64	122.50	-6.5	33,184	-0.02%
2022/10/18	26.3	121.69	20	121.38	121.00	6.3	32,816	0.02%
2022/10/17	37	114.96	22	116.77	119.50	15	32,568	0.05%
2022/10/14	1	116.00	29.5	116.12	118.00	-28.5	32,329	-0.09%
2022/10/13	12.1	110.62	9	108.61	107.50	3.1	32,698	0.01%
2022/10/12	8.1	111.96	12	113.38	113.00	-3.9	32,790	-0.01%
2022/10/11	17.6	113.10	12	113.21	112.00	5.6	32,949	0.02%
2022/10/07	23.5	120.41	14	121.21	120.00	9.5	33,045	0.03%
2022/10/06	7	122.43	12	122.79	123.50	-5	33,041	-0.02%
2022/10/05	20	122.00	23	121.98	121.50	-3	33,122	-0.01%
2022/10/04	27.2	120.58	28	121.96	122.50	-0.8	32,909	0.00%
2022/10/03	9	115.11	13	117.23	117.50	-4	32,733	-0.01%
2022/09/30	2	113.50	2	114.50	117.50	0	33,043	0.00%
2022/09/29	15.1	114.95	12	113.67	113.00	3.1	33,152	0.01%
2022/09/28	10.2	118.60	6	115.17	115.00	4.2	33,183	0.01%
2022/09/27	10	120.65	21.4	121.08	123.50	-11.4	33,283	-0.03%
2022/09/26	8.1	118.69	13	118.81	118.00	-4.9	33,442	-0.01%
2022/09/23	8	124.13	10	123.60	123.00	-2	33,728	-0.01%
2022/09/22	4	123.38	13	124.12	124.00	-9	33,827	-0.03%
2022/09/21	7.1	127.70	12	127.83	127.50	-4.9	33,785	-0.01%
2022/09/20	25.1	130.64	15	129.10	129.00	10.1	34,024	0.03%
2022/09/19	7	131.21	12	131.96	131.50	-5	34,086	-0.01%
2022/09/16	7.1	131.37	13	131.88	130.00	-5.9	34,195	-0.02%
2022/09/15	16	134.69	9	133.94	133.00	7	34,302	0.02%
2022/09/14	16	134.00	8	134.69	135.50	8	34,700	0.02%
2022/09/13	21.2	141.31	16	139.75	139.00	5.2	34,961	0.01%
2022/09/12	16	142.91	15	142.83	142.50	1	35,100	0.00%
2022/09/08	13.2	139.16	14.2	139.33	139.50	-1	36,276	0.00%
2022/09/07	16.1	134.25	17	137.06	139.00	-0.9	37,968	0.00%
2022/09/06	7.1	139.70	16	139.91	139.00	-8.9	38,164	-0.02%
2022/09/05	27	140.39	29	139.00	138.00	-2	38,203	-0.01%
2022/09/02	20.2	139.54	22	138.52	138.50	-1.8	38,114	0.00%
2022/09/01	64.2	142.14	24	138.44	138.00	40.2	37,632	0.11%
2022/08/31	9	151.11	13	151.58	151.50	-4	36,962	-0.01%
2022/08/30	11	152.45	7.5	153.07	153.00	3.5	37,023	0.01%
2022/08/29	15.5	149.56	11	151.05	151.50	4.5	37,115	0.01%
2022/08/26	6	157.08	17	157.35	156.50	-11	36,956	-0.03%
2022/08/25	11.1	155.41	3	154.50	154.50	8.1	37,138	0.02%
2022/08/24	16.1	153.68	23	153.89	154.50	-6.9	37,485	-0.02%
2022/08/23	46.5	158.34	20	156.15	154.50	26.5	37,409	0.07%
2022/08/22	38	165.79	28	165.14	163.50	10	37,361	0.03%
2022/08/19	27	162.11	32	163.11	163.50	-5	37,206	-0.01%
2022/08/18	20.1	154.90	21	157.12	160.00	-0.9	37,362	0.00%
2022/08/17	16	160.00	9	161.61	159.00	7	37,299	0.02%
2022/08/16	15	162.43	11	162.00	162.50	4	37,334	0.01%
2022/08/15	25	162.56	35	163.87	163.50	-10	37,170	-0.03%
2022/08/12	7	158.00	24	156.81	158.00	-17	36,528	-0.05%
2022/08/11	16.1	154.00	15	154.50	152.50	1.1	36,305	0.00%
2022/08/10	17	151.91	7	150.93	150.00	10	36,250	0.03%
2022/08/09	18	153.64	19	154.76	154.00	-1	36,220	0.00%
2022/08/08	6	149.50	11	150.68	153.00	-5	36,151	-0.01%
2022/08/05	31	150.02	38	151.49	150.50	-7	36,140	-0.02%
2022/08/04	15.2	146.25	13	145.42	146.00	2.2	35,785	0.01%
2022/08/03	20.1	147.47	35	148.97	147.50	-14.9	35,343	-0.04%
2022/08/02	62	148.18	29	147.38	148.00	33	35,063	0.09%
2022/08/01	42.1	154.48	37	155.26	155.00	5.1	34,607	0.01%
2022/07/29	50.2	159.03	27	158.31	158.50	23.2	34,030	0.07%
2022/07/28	61.9	166.11	13	170.18	162.00	48.8	33,366	0.15%
2022/07/27	27	174.13	35.1	176.35	179.50	-8.1	32,397	-0.02%
2022/07/26	42	169.81	37	169.05	170.00	5	31,648	0.02%
2022/07/25	29	176.22	17	175.24	176.00	12	31,695	0.04%
2022/07/22	30	177.60	17	176.97	177.00	13	32,085	0.04%
2022/07/21	13	176.81	24	176.19	177.50	-11	32,633	-0.03%
2022/07/20	19	170.21	26.2	169.47	170.50	-7.2	32,356	-0.02%
2022/07/19	20	165.65	23.1	165.13	164.00	-3.1	31,985	-0.01%
2022/07/18	25	161.30	27	161.74	163.50	-2	31,886	-0.01%
2022/07/15	50	153.86	43	154.79	156.50	7	31,603	0.02%
2022/07/14	8	149.44	18	153.56	153.50	-10	31,402	-0.03%
2022/07/13	30	153.58	28	154.21	149.50	2	31,220	0.01%
2022/07/12	19.1	151.65	18	150.47	148.50	1.1	31,142	0.00%
2022/07/11	26	155.69	10	156.05	153.00	16	31,094	0.05%
2022/07/08	33	157.65	36.3	158.88	157.50	-3.3	30,828	-0.01%
2022/07/07	20	155.50	33	156.50	156.50	-13	30,399	-0.04%
2022/07/06	19.1	151.17	10	150.55	147.50	9.1	30,012	0.03%
2022/07/05	7	153.57	13	153.50	153.50	-6	29,996	-0.02%
2022/07/04	5	149.40	26	150.50	149.00	-21	29,582	-0.07%
2022/07/01	12.1	151.26	23	152.96	146.00	-10.9	29,430	-0.04%
2022/06/30	4	158.50	6	158.50	158.50	-2	29,122	-0.01%
2022/06/29	3	160.83	3	163.17	162.50	0	29,127	0.00%
2022/06/28	21.2	160.61	13	161.65	161.00	8.2	29,070	0.03%
2022/06/27	18.2	168.10	13	168.58	167.50	5.2	29,029	0.02%
2022/06/24	8	160.81	9	160.94	160.50	-1	28,920	0.00%
2022/06/23	10	157.70	16	159.50	159.00	-6	28,778	-0.02%
2022/06/22	12.1	161.56	13	159.92	158.00	-0.9	28,839	0.00%
2022/06/21	11	167.45	41	165.82	169.50	-30	28,464	-0.11%
2022/06/20	20.4	161.51	11	161.86	157.50	9.3	28,086	0.03%
2022/06/17	30.1	163.80	44	164.24	166.00	-13.9	27,775	-0.05%
2022/06/16	61.8	175.41	34	174.57	165.50	27.7	26,598	0.10%
2022/06/15	45.6	188.14	8.2	184.93	183.00	37.4	24,896	0.15%
2022/06/14	12.5	199.52	7	199.43	201.50	5.5	24,619	0.02%
2022/06/13	15	200.10	9	200.17	200.00	6	24,809	0.02%
2022/06/10	9	204.83	10	205.55	206.50	-1	25,100	0.00%
2022/06/09	12	206.79	15	207.37	206.50	-3	25,540	-0.01%
2022/06/08	6	203.75	11	203.09	204.50	-5	25,585	-0.02%
2022/06/07	18	201.86	10	200.60	200.00	8	25,898	0.03%
2022/06/06	19	204.11	15	204.83	203.50	4	26,165	0.02%
2022/06/02	22.3	203.40	16.1	204.53	203.50	6.2	26,590	0.02%
2022/06/01	42	206.32	4	205.63	205.50	38	26,890	0.14%
2022/05/31	6	214.50	28	215.13	215.50	-22	26,755	-0.08%
2022/05/30	6	210.17	54.1	211.41	213.00	-48.1	26,804	-0.18%
2022/05/27	59.2	203.15	22.3	203.02	201.50	36.9	26,707	0.14%
2022/05/26	32.3	206.33	8	202.06	201.50	24.3	27,153	0.09%
2022/05/25	4	205.63	19	210.61	213.00	-15	27,629	-0.05%
2022/05/24	26.5	208.69	7	205.57	204.00	19.5	28,654	0.07%
2022/05/23	6	217.83	6	217.08	216.00	0	28,816	0.00%
2022/05/20	14	219.53	8.8	218.39	217.00	5.2	29,177	0.02%
2022/05/19	10	216.80	4	216.50	219.00	6	29,942	0.02%
2022/05/18	4	223.25	11	224.36	222.50	-7	30,060	-0.02%
2022/05/17	6	216.00	8	218.38	219.50	-2	30,272	-0.01%
2022/05/16	13	219.04	11	216.27	214.50	2	30,309	0.01%
2022/05/13	9.4	212.93	10	214.40	215.00	-0.6	30,139	0.00%
2022/05/12	5	211.60	5	213.70	208.50	0	30,285	0.00%
2022/05/11	14	213.14	7	212.50	212.00	7	30,484	0.02%
2022/05/10	6	208.58	11.6	213.19	216.50	-5.6	30,940	-0.02%
2022/05/09	3	211.67	14	211.04	211.00	-11	30,922	-0.04%
2022/05/06	14.1	209.50	6	209.08	208.00	8.1	30,785	0.03%
2022/05/05	5	222.00	7.1	221.81	218.00	-2.1	30,673	-0.01%
2022/05/04	5	218.90	8	219.13	217.50	-3	30,545	-0.01%
2022/05/03	2	213.50	4	212.88	213.50	-2	30,705	-0.01%
2022/04/29	3	209.67	11	212.41	213.00	-8	31,125	-0.03%
2022/04/28	11.2	208.26	5	210.60	205.50	6.2	30,759	0.02%
2022/04/27	6.2	210.84	20.1	207.51	216.50	-14	30,313	-0.05%
2022/04/26	10	201.75	5	201.60	199.50	5	29,572	0.02%
2022/04/25	7.5	201.11	7	203.14	202.00	0.5	29,559	0.00%
2022/04/22	17.1	211.15	3	211.17	210.00	14.1	29,503	0.05%
2022/04/21	22	219.16	5	219.40	220.00	17	29,467	0.06%
2022/04/20	4.2	218.20	9	217.83	220.00	-4.8	29,621	-0.02%
2022/04/19	4	210.88	0	0.00	210.50	4	29,648	0.01%
2022/04/18	10	207.00	11	206.68	206.50	-1	29,942	0.00%
2022/04/15	13.8	208.50	7	205.86	205.00	6.7	30,175	0.02%
2022/04/14	0	0.00	3	219.17	217.50	-3	30,373	-0.01%
2022/04/13	10.1	215.69	5	217.20	216.50	5.1	30,535	0.02%
2022/04/12	8	217.38	14	217.54	215.00	-6	30,631	-0.02%
2022/04/11	25.7	219.99	10	214.80	213.50	15.7	30,835	0.05%
2022/04/08	4	229.00	4.1	229.76	231.00	-0.1	30,643	0.00%
2022/04/07	3.1	231.10	0	228.00	227.00	3.1	30,609	0.01%
2022/04/06	9.2	233.22	4	231.88	230.50	5.2	30,340	0.02%
2022/04/01	8.1	243.60	5	243.60	243.50	3.1	30,397	0.01%
2022/03/31	5.1	246.28	3.3	247.46	249.00	1.9	30,462	0.01%
2022/03/30	5	248.50	15.9	250.13	248.50	-10.9	31,026	-0.04%
2022/03/29	16	245.94	15	241.87	244.00	1	30,997	0.00%
2022/03/28	10	240.75	4.2	241.25	241.00	5.8	30,908	0.02%
2022/03/25	5	240.50	19.2	243.53	246.00	-14.2	30,920	-0.05%
2022/03/24	6	238.33	4.1	238.02	238.50	1.9	31,276	0.01%
2022/03/23	17	237.65	32.1	238.62	239.00	-15.1	31,287	-0.05%
2022/03/22	13	226.96	14.1	229.10	232.00	-1.1	31,155	0.00%
2022/03/21	4	226.13	5.4	225.91	226.00	-1.4	31,103	0.00%
2022/03/18	24	219.21	7	219.71	219.50	17	31,121	0.05%
2022/03/17	14	224.04	27	224.04	225.50	-13	31,208	-0.04%
2022/03/16	16.1	215.96	9	214.44	212.50	7.1	31,179	0.02%
2022/03/15	24.5	218.60	18.1	218.67	217.50	6.5	31,113	0.02%
2022/03/14	20.3	225.44	13.2	225.40	225.00	7.2	31,009	0.02%
2022/03/11	16.1	235.88	8.1	236.27	235.50	8	30,728	0.03%
2022/03/10	4	239.26	18.4	239.11	241.00	-14.4	30,780	-0.05%
2022/03/09	53	223.85	50.1	224.30	227.00	2.9	30,999	0.01%
2022/03/08	20.1	224.12	16.3	220.21	216.00	3.8	30,961	0.01%
2022/03/07	22.3	227.56	16.2	223.11	222.00	6.1	31,407	0.02%
2022/03/04	14.1	247.90	13	247.38	245.00	1.1	31,477	0.00%
2022/03/03	12	249.21	7.1	249.36	246.00	4.9	31,984	0.02%
2022/03/02	10.2	245.24	11	247.95	250.00	-0.8	32,633	0.00%
2022/03/01	35	253.96	9	250.50	246.50	26	32,721	0.08%
2022/02/25	25.3	256.78	28.1	256.17	254.00	-2.8	32,163	-0.01%
2022/02/24	23.5	243.19	51.1	247.47	243.00	-27.6	31,324	-0.09%
2022/02/23	12.1	236.39	6	238.67	240.50	6.1	30,098	0.02%
2022/02/21	9.6	240.49	6	237.92	237.50	3.6	29,981	0.01%
2022/02/18	6.1	239.30	29	240.03	242.00	-22.9	29,739	-0.08%
2022/02/17	13	234.04	16	235.59	234.50	-3	29,288	-0.01%
2022/02/16	8	232.94	25.5	233.76	233.50	-17.5	29,726	-0.06%
2022/02/15	17	222.74	25.1	224.94	222.50	-8.1	29,955	-0.03%
2022/02/14	7.1	217.08	2	216.51	217.50	5	30,312	0.02%
2022/02/11	8.3	222.93	20	221.80	222.00	-11.7	30,787	-0.04%
2022/02/10	40.1	221.63	27	218.56	217.50	13.1	31,135	0.04%
2022/02/09	5	212.22	17.4	215.22	221.50	-12.3	31,084	-0.04%
2022/02/08	3	204.17	2	207.75	205.50	1	31,235	0.00%
2022/02/07	4.1	203.20	12	202.17	203.00	-7.9	31,609	-0.02%
2022/01/26	7	201.50	12	201.58	200.00	-5	32,474	-0.02%
2022/01/25	7	201.43	7	202.28	200.50	0	33,702	0.00%
2022/01/24	7.1	203.85	9	205.00	207.00	-1.9	34,432	-0.01%
2022/01/21	19.7	209.55	3	208.00	201.00	16.7	35,464	0.05%
2022/01/20	1.1	217.00	3	216.17	222.00	-1.9	36,943	-0.01%
2022/01/19	7.2	215.84	2	215.00	215.50	5.2	37,518	0.01%
2022/01/18	4.1	223.93	5	224.40	222.00	-0.9	38,503	0.00%
2022/01/17	2	222.00	8	222.75	221.50	-6	39,119	-0.02%
2022/01/14	0	0.00	4	216.13	220.00	-4	39,465	-0.01%
2022/01/13	3.2	216.81	24	217.40	218.00	-20.8	39,962	-0.05%
2022/01/12	8	215.38	10	215.05	216.00	-2	41,611	0.00%
2022/01/11	14	209.71	22.1	210.27	208.50	-8.1	42,418	-0.02%
2022/01/10	8.3	210.06	5	210.60	209.50	3.3	42,602	0.01%
2022/01/07	17.1	217.15	5	214.61	217.50	12	42,644	0.03%
2022/01/06	14.2	222.45	4	223.25	221.00	10.2	42,499	0.02%
2022/01/05	14	233.86	2.5	232.92	230.00	11.5	42,443	0.03%
2022/01/04	9	234.44	3	236.33	237.00	6	42,333	0.01%
2022/01/03	17	234.26	9	235.67	231.00	8	42,224	0.02%
2021/12/30	7.1	230.93	3	233.50	231.00	4.1	42,145	0.01%
2021/12/29	18.2	236.31	4	235.88	233.00	14.2	42,103	0.03%
2021/12/28	5	237.00	4	239.13	239.00	1	42,363	0.00%
2021/12/27	14	241.39	8	242.19	236.00	6	42,571	0.01%
2021/12/24	16	238.69	14.1	238.57	239.00	2	42,333	0.00%
2021/12/23	20	236.33	29.3	236.87	240.00	-9.3	42,380	-0.02%
2021/12/22	5	225.50	37	227.04	227.50	-32	41,890	-0.08%
2021/12/21	4	218.13	11	219.55	222.50	-7	41,888	-0.02%
2021/12/20	10	219.70	4	221.50	218.00	6	42,008	0.01%
2021/12/17	19	222.39	14	227.61	222.00	5	41,913	0.01%
2021/12/16	6	223.17	9	224.39	225.00	-3	41,271	-0.01%
2021/12/15	5	219.40	7	220.36	221.50	-2	41,202	0.00%
2021/12/14	23	216.74	7	218.28	216.00	16	41,149	0.04%
2021/12/13	9	223.83	4	222.62	220.50	5	41,250	0.01%
2021/12/10	20	221.58	28	223.55	224.50	-8	41,011	-0.02%
2021/12/09	17	222.12	5	218.00	218.00	12	40,704	0.03%
2021/12/08	17	222.03	3	223.67	221.00	14	40,307	0.03%
2021/12/07	34	222.04	31	221.53	216.50	3	40,093	0.01%
2021/12/06	2	218.25	3.1	218.84	219.00	-1	39,898	0.00%
2021/12/03	16.2	215.91	14	215.21	217.50	2.2	40,230	0.01%
2021/12/02	24.5	217.90	3	214.33	213.00	21.5	40,435	0.05%
2021/12/01	17	222.85	7.3	223.34	223.50	9.7	40,183	0.02%
2021/11/30	12.1	222.69	30.1	224.85	228.00	-18.1	40,365	-0.04%
2021/11/29	33	207.12	25.1	210.15	213.00	7.9	39,603	0.02%
2021/11/26	21	206.59	20.1	206.86	207.50	0.9	39,141	0.00%
2021/11/25	8.2	206.72	23	206.59	210.50	-14.8	38,392	-0.04%
2021/11/24	16	201.81	19	199.18	198.50	-3	37,769	-0.01%
2021/11/23	2	197.25	3	196.83	197.00	-1	37,719	0.00%
2021/11/22	3	192.67	6	193.50	196.00	-3	37,712	-0.01%
2021/11/19	2	195.50	17	195.18	195.50	-15	37,944	-0.04%
2021/11/18	20	191.93	6	192.58	192.50	14	37,931	0.04%
2021/11/17	4	195.38	7	196.43	198.00	-3	37,752	-0.01%
2021/11/16	16.3	195.08	14	195.64	195.00	2.3	37,770	0.01%
2021/11/15	45	200.38	19	197.92	196.00	26	37,550	0.07%
2021/11/12	20	201.10	34	203.31	202.00	-14	37,218	-0.04%
2021/11/11	18	196.06	7	197.29	195.00	11	36,710	0.03%
2021/11/10	19	196.48	22	197.55	199.50	-3	36,293	-0.01%
2021/11/09	28.2	196.32	29	194.00	192.50	-0.8	36,056	0.00%
2021/11/08	17.1	189.55	3	189.34	190.00	14.1	35,453	0.04%
2021/11/05	16	187.97	48	192.85	195.00	-32	35,339	-0.09%
2021/11/04	10.1	192.23	27	191.98	190.00	-16.9	34,840	-0.05%
2021/11/03	33	190.44	9	188.00	187.50	24	34,226	0.07%
2021/11/02	30	194.28	37	195.43	196.00	-7	33,303	-0.02%
2021/11/01	44	193.02	24	191.54	189.00	20	32,188	0.06%
2021/10/29	30.1	182.18	43.1	184.95	190.00	-13	31,402	-0.04%
2021/10/28	28	177.96	19	178.39	178.50	9	30,448	0.03%
2021/10/27	1	169.00	22	170.45	171.50	-21	28,531	-0.07%
2021/10/26	19	155.76	21	156.74	156.00	-2	28,742	-0.01%
2021/10/25	5	148.31	46.5	150.60	150.50	-41.5	29,124	-0.14%
2021/10/22	2	144.00	6	145.08	143.50	-4	29,002	-0.01%
2021/10/21	16.1	144.51	4	143.25	142.00	12.1	28,860	0.04%
2021/10/20	29.2	145.63	21	145.93	145.50	8.2	28,646	0.03%
2021/10/19	8.2	137.62	44.1	139.73	141.50	-35.9	27,469	-0.13%
2021/10/18	3	127.84	9	129.44	129.00	-6	27,003	-0.02%
2021/10/15	7	124.21	14	125.54	126.00	-7	27,093	-0.03%
2021/10/14	9	116.44	7	118.07	117.00	2	26,922	0.01%
2021/10/13	11.1	116.91	3	119.17	116.00	8.1	26,806	0.03%
2021/10/12	4	125.75	0	0.00	124.00	4	26,618	0.02%
2021/10/08	2	128.75	3	129.50	130.00	-1	26,985	0.00%
2021/10/07	10	125.25	10	126.00	126.50	0	27,350	0.00%
2021/10/06	9	123.56	7	122.21	121.50	2	27,579	0.01%
2021/10/05	3	123.00	27	125.00	125.50	-24	28,182	-0.09%
2021/10/04	10	125.25	9	127.39	122.50	1	28,552	0.00%
2021/10/01	12	127.58	5	129.10	127.50	7	29,957	0.02%
2021/09/30	12	128.71	10	129.65	132.00	2	30,758	0.01%
2021/09/29	18.1	131.28	4	131.00	131.00	14.1	30,847	0.05%
2021/09/28	5	132.20	15.2	133.97	137.00	-10.2	31,223	-0.03%
2021/09/27	19.1	138.90	8	138.13	138.00	11.1	31,120	0.04%
2021/09/24	6.1	143.33	18	143.94	143.00	-12	31,299	-0.04%
2021/09/23	41	143.37	19	144.08	142.00	22	31,283	0.07%
2021/09/22	26.1	142.02	2	143.00	141.00	24.1	31,298	0.08%
2021/09/17	10.5	144.24	8	144.63	147.50	2.5	31,413	0.01%
2021/09/16	14	145.07	13	145.00	145.50	1	31,702	0.00%
2021/09/15	9	142.11	15	142.47	141.50	-6	32,148	-0.02%
2021/09/14	12	143.54	9	143.28	142.50	3	32,906	0.01%
2021/09/13	5	144.10	6	145.08	144.50	-1	34,201	0.00%
2021/09/10	6	143.50	13	144.65	145.50	-7	34,822	-0.02%
2021/09/09	15	143.33	9	142.33	144.00	6	35,693	0.02%
2021/09/08	25	141.32	11	142.50	143.00	14	36,309	0.04%
2021/09/07	27.6	148.34	11	148.09	148.50	16.6	36,278	0.05%
2021/09/06	8	154.94	7	155.14	154.50	1	36,028	0.00%
2021/09/03	8.1	150.42	36	151.65	155.00	-27.9	36,071	-0.08%
2021/09/02	5	149.00	34	149.31	147.50	-29	36,138	-0.08%
2021/09/01	13	149.73	7	149.21	148.50	6	36,936	0.02%
2021/08/31	5	146.10	6	146.42	147.50	-1	38,702	0.00%
2021/08/30	49	147.85	33.6	147.85	148.00	15.4	40,199	0.04%
2021/08/27	2	143.25	14	144.25	144.50	-12	40,642	-0.03%
2021/08/26	12	141.25	0	0.00	139.50	12	41,119	0.03%
2021/08/25	12	142.58	65	141.52	142.50	-53	41,272	-0.13%
2021/08/24	0	0.00	13.9	139.96	136.50	-13.9	41,305	-0.03%
2021/08/23	1	138.00	19	138.63	138.00	-18	41,850	-0.04%
2021/08/20	4	133.00	5	133.20	134.00	-1	41,914	0.00%
2021/08/19	9	133.17	4	133.50	131.00	5	41,943	0.01%
2021/08/18	4	136.00	21	131.33	138.00	-17	41,982	-0.04%
2021/08/17	17	132.44	13	133.50	128.50	4	42,183	0.01%
2021/08/16	14	135.93	20	134.58	136.50	-6	42,389	-0.01%
2021/08/13	18	136.22	6	135.00	135.00	12	42,727	0.03%
2021/08/12	3	140.83	2.2	141.23	142.00	0.8	42,740	0.00%
2021/08/11	10	137.75	3	137.00	138.50	7	42,965	0.02%
2021/08/10	21.2	141.24	10	140.65	141.00	11.2	43,419	0.03%
2021/08/09	7.1	146.01	4	146.13	145.00	3.1	43,941	0.01%
2021/08/06	11.2	145.97	2	145.50	146.00	9.2	44,561	0.02%
2021/08/05	3	150.00	9	150.61	148.50	-6	44,987	-0.01%
2021/08/04	17.2	147.91	4	146.75	147.00	13.2	45,362	0.03%
2021/08/03	16	146.91	16.5	148.85	150.00	-0.5	45,466	0.00%
2021/08/02	5.2	145.90	9	145.67	145.50	-3.8	45,164	-0.01%
2021/07/30	54.3	148.06	7	148.00	146.00	47.3	45,517	0.10%
2021/07/29	3	149.17	118	149.91	151.50	-115	45,311	-0.25%	大賣/鉅額交易
2021/07/28	25	132.76	17	135.32	138.00	8	44,177	0.02%
2021/07/27	30	140.62	6	141.42	142.00	24	44,252	0.05%
2021/07/26	2	146.00	44	145.13	146.00	-42	44,447	-0.09%
2021/07/23	41.1	141.14	7	142.21	139.50	34.1	45,863	0.07%
2021/07/22	6	144.67	53.6	145.10	146.50	-47.6	45,892	-0.10%
2021/07/21	24.1	140.62	27	141.69	137.50	-2.9	45,871	-0.01%
2021/07/20	13	140.73	8	142.00	141.50	5	46,677	0.01%
2021/07/19	3.8	142.53	2.2	143.00	142.00	1.6	46,741	0.00%
2021/07/16	18	142.56	7.2	143.99	143.50	10.9	46,909	0.02%
2021/07/15	44	143.17	8	144.13	143.50	36	46,916	0.08%
2021/07/14	15	142.63	33.1	140.01	143.00	-18.1	46,657	-0.04%
2021/07/13	37.1	141.35	28.1	138.38	136.00	9	46,685	0.02%
2021/07/12	43.2	142.03	19	142.84	140.50	24.2	46,350	0.05%
2021/07/09	26	141.25	12.3	142.23	142.50	13.7	45,699	0.03%
2021/07/08	72.3	142.29	24.6	144.47	141.00	47.7	45,170	0.11%
2021/07/07	14	136.39	35.1	137.66	137.00	-21.1	43,617	-0.05%
2021/07/06	32	132.42	56	134.70	132.50	-24	42,823	-0.06%
2021/07/05	18.2	132.12	40	130.86	132.00	-21.8	42,622	-0.05%
2021/07/02	24	127.10	21	126.36	126.50	3	42,212	0.01%
2021/07/01	49.3	123.97	4	123.75	123.50	45.3	42,277	0.11%
2021/06/30	3	128.67	3	129.17	129.00	0	42,027	0.00%
2021/06/29	3	128.00	58	130.82	127.50	-55	42,316	-0.13%
2021/06/28	10	127.70	8.2	127.52	129.00	1.8	42,459	0.00%
2021/06/25	131.3	131.75	16	127.69	127.50	115.3	43,049	0.27%	大買/鉅額交易
2021/06/24	51.2	132.35	53	133.25	131.00	-1.8	42,902	0.00%
2021/06/23	49.2	133.17	7	132.36	132.00	42.2	42,736	0.10%
2021/06/22	27	136.35	162	135.56	134.50	-135	42,414	-0.32%	大賣/鉅額交易
2021/06/21	21	131.74	9	131.78	131.00	12	41,300	0.03%
2021/06/18	92.1	134.63	33	134.74	130.00	59.1	40,949	0.14%
2021/06/17	28	133.54	63.2	133.58	134.00	-35.2	40,204	-0.09%
2021/06/16	9	127.33	10	129.85	126.00	-1	39,790	0.00%
2021/06/15	12	127.71	13	127.31	127.00	-1	39,540	0.00%
2021/06/11	81.1	125.41	24	125.38	124.50	57.1	39,293	0.15%
2021/06/10	22	127.41	10	127.80	129.00	12	38,866	0.03%
2021/06/09	54	127.69	22	129.34	127.00	32	38,364	0.08%
2021/06/08	35.2	127.34	26	129.75	125.50	9.2	37,625	0.02%
2021/06/07	20.2	122.69	41	126.05	127.50	-20.9	35,915	-0.06%
2021/06/04	11	117.68	5	117.40	117.50	6	34,528	0.02%
2021/06/03	25	114.62	26.1	117.57	121.50	-1.1	34,260	0.00%
2021/06/02	3	114.33	11	112.73	110.50	-8	33,571	-0.02%
2021/06/01	7	113.79	1	113.00	113.00	6	33,590	0.02%
2021/05/31	16	109.06	241	110.10	112.50	-225	33,698	-0.67%	大賣/鉅額交易
2021/05/28	8	103.88	10	103.85	104.50	-2	33,554	-0.01%
2021/05/27	5	100.50	1	101.50	101.00	4	33,888	0.01%
2021/05/26	15	103.43	4	103.88	103.00	11	34,331	0.03%
2021/05/25	17	105.56	37	107.26	105.50	-20	35,061	-0.06%
2021/05/24	14	101.54	22	102.48	103.50	-8	36,108	-0.02%
2021/05/21	3	98.33	9	98.96	100.50	-6	37,302	-0.02%
2021/05/20	20	95.30	6	95.00	94.60	14	37,401	0.04%
2021/05/19	9	99.29	13	98.29	98.10	-4	37,295	-0.01%
2021/05/18	2	98.45	9	97.62	99.70	-7	37,232	-0.02%
2021/05/17	20	93.87	32	95.63	93.10	-12	37,215	-0.03%
2021/05/14	21	96.61	22	97.71	95.00	-1	37,677	0.00%
2021/05/13	2	94.20	8	94.33	94.60	-6	38,375	-0.02%
2021/05/12	25	93.01	42	93.82	91.20	-17	38,151	-0.04%
2021/05/11	15	96.10	5	96.90	96.40	10	37,916	0.03%
2021/05/10	29	102.72	28.2	106.21	101.50	0.8	37,896	0.00%
2021/05/07	90	106.49	91	107.46	106.50	-1	37,982	0.00%
2021/05/06	21	102.87	38	104.80	106.50	-17	37,971	-0.04%
2021/05/05	24	101.36	3	101.67	99.00	21	37,700	0.06%
2021/05/04	77	106.39	25	104.31	104.50	52	37,873	0.14%
2021/05/03	105	116.77	7.3	112.61	109.50	97.7	37,914	0.26%	大買/
2021/04/29	78	116.74	45	116.19	115.00	33	38,351	0.09%
2021/04/28	0	0.00	62	109.84	112.50	-62	36,899	-0.17%
2021/04/27	7.2	101.36	20	102.00	102.50	-12.8	36,684	-0.03%
2021/04/26	19	98.24	64.1	98.95	99.80	-45.1	36,282	-0.12%
2021/04/23	4	93.93	37	93.60	94.20	-33	35,756	-0.09%
2021/04/22	20	93.00	39	92.57	90.80	-19	36,308	-0.05%
2021/04/21	21	92.88	15	92.96	92.60	6	36,378	0.02%
2021/04/20	9	93.41	13	93.45	93.30	-4	37,309	-0.01%
2021/04/19	9	92.76	24	92.86	93.20	-15	38,595	-0.04%
2021/04/16	8	90.05	6	89.47	90.10	2	38,726	0.01%
2021/04/15	6	87.93	1.5	88.13	87.90	4.5	39,070	0.01%
2021/04/14	20	86.72	3.5	86.41	87.50	16.5	39,642	0.04%
2021/04/13	11	89.15	5	89.34	88.00	6	41,201	0.01%
2021/04/12	30	90.13	2	90.30	89.60	28	42,270	0.07%
2021/04/09	15	91.72	29	91.87	91.70	-14	43,353	-0.03%
2021/04/08	5	91.74	16	92.22	92.90	-11	43,479	-0.03%
2021/04/07	11	92.21	1	94.20	91.40	10	43,664	0.02%
2021/04/06	0	0.00	22.3	92.84	93.10	-22.3	43,839	-0.05%
2021/04/01	21	91.73	27	92.40	91.60	-6	43,770	-0.01%
2021/03/31	13	91.85	5	91.94	91.50	8	43,520	0.02%
2021/03/30	14	92.66	34	92.36	91.20	-20	43,491	-0.05%
2021/03/29	12	90.37	7	89.76	89.80	5	43,283	0.01%
2021/03/26	8.1	88.53	38	89.21	89.90	-29.9	43,297	-0.07%
2021/03/25	55	86.76	2	87.15	85.90	53	43,389	0.12%
2021/03/24	12	88.40	10	88.74	87.90	2	43,405	0.00%
2021/03/23	41	88.95	30	88.91	88.00	11	44,490	0.02%
2021/03/22	28	87.76	2	87.45	87.70	26	45,900	0.06%
2021/03/19	26.1	89.59	8	89.86	89.00	18.1	46,716	0.04%
2021/03/18	5	92.30	6.4	92.82	92.10	-1.4	46,643	0.00%
2021/03/17	12	91.40	9.1	91.18	90.90	2.9	47,115	0.01%
2021/03/16	3	90.90	15	91.08	90.70	-12	47,263	-0.03%
2021/03/15	24	91.22	15	90.51	90.60	9	47,636	0.02%
2021/03/12	14	92.38	4	92.23	91.50	10	47,867	0.02%
2021/03/11	9	90.97	20	91.39	92.90	-11	47,966	-0.02%
2021/03/10	11	88.85	23	88.60	88.70	-12	48,491	-0.02%
2021/03/09	32	87.06	25	88.28	86.60	7	48,790	0.01%
2021/03/08	8	90.49	4	90.85	90.20	4	48,940	0.01%
2021/03/05	15	91.51	13	92.17	91.20	2	50,104	0.00%
2021/03/04	42	91.77	49	92.73	92.70	-7	52,442	-0.01%
2021/03/03	72	91.85	24	92.15	91.80	48	53,757	0.09%
2021/03/02	22	95.13	7	95.16	94.30	15	55,577	0.03%
2021/02/26	16.1	96.57	34	96.89	97.50	-17.9	56,057	-0.03%
2021/02/25	38	96.78	19	99.29	95.60	19	56,942	0.03%
2021/02/24	78.1	100.34	20	99.31	97.00	58.1	57,015	0.10%
2021/02/23	24.2	99.27	51	99.73	99.60	-26.8	55,581	-0.05%
2021/02/22	20	95.19	43	95.57	95.40	-23	54,311	-0.04%
2021/02/19	8	92.04	10	91.79	91.60	-2	53,977	0.00%
2021/02/18	22	91.53	11	91.25	91.60	11	54,251	0.02%
2021/02/17	54	91.05	53	91.52	91.60	1	54,421	0.00%
2021/02/05	18	86.51	31.1	87.28	89.70	-13.1	54,179	-0.02%
2021/02/04	59	85.42	71	84.29	84.10	-12	53,694	-0.02%
2021/02/03	30	87.87	12	88.98	86.30	18	53,575	0.03%
2021/02/02	43	88.31	32	88.49	88.70	11	54,535	0.02%
2021/02/01	19	85.53	9	85.27	85.80	10	54,538	0.02%
2021/01/29	13	88.08	11	88.41	86.50	2	55,129	0.00%
2021/01/28	20.1	88.50	26	88.50	88.10	-5.9	55,493	-0.01%
2021/01/27	33	92.87	34	92.71	92.60	-1	55,971	0.00%
2021/01/26	106	95.79	55	95.22	94.00	51	56,395	0.09%	大買/
2021/01/25	16	96.77	5	98.26	95.70	11	57,058	0.02%
2021/01/22	22	99.47	64	99.56	101.00	-42	57,884	-0.07%
2021/01/21	7	95.37	56	94.54	95.60	-49	59,732	-0.08%
2021/01/20	17	95.39	15	95.54	92.40	2	61,407	0.00%
2021/01/19	19	96.53	33	96.39	96.40	-14	61,789	-0.02%
2021/01/18	86	95.51	16	95.68	95.00	70	61,976	0.11%
2021/01/15	23	98.96	48	98.25	100.00	-25	61,555	-0.04%
2021/01/14	47	97.95	18	97.53	96.70	29	61,284	0.05%
2021/01/13	50	99.53	36	100.22	97.60	14	61,781	0.02%
2021/01/12	35	98.34	38	96.94	99.40	-3	61,431	0.00%
2021/01/11	19	92.07	31	93.12	94.90	-12	60,811	-0.02%
2021/01/08	18.5	90.35	19	90.55	90.20	-0.5	61,011	0.00%
2021/01/07	24	92.78	18	92.47	92.10	6	61,312	0.01%
2021/01/06	37	93.51	23	95.14	91.10	14	61,376	0.02%
2021/01/05	27	91.05	38	92.19	94.30	-11	60,159	-0.02%
2021/01/04	23	90.03	43.7	90.80	90.50	-20.7	60,302	-0.03%
2020/12/31	10	87.09	16	87.31	87.40	-6	60,960	-0.01%
2020/12/30	10	87.34	8	87.16	86.90	2	61,035	0.00%
2020/12/29	6	86.13	22	85.95	85.70	-16	61,404	-0.03%
2020/12/28	1	85.10	17	85.02	85.30	-16	61,824	-0.03%
2020/12/25	4	84.53	7	84.64	84.00	-3	62,192	0.00%
2020/12/24	22	85.55	5	84.86	84.50	17	63,048	0.03%
2020/12/23	16	84.27	55	84.76	86.20	-39	63,601	-0.06%
2020/12/22	34	83.96	28	83.99	82.10	6	63,628	0.01%
2020/12/21	44	82.93	17	83.27	84.40	27	63,914	0.04%
2020/12/18	10	86.78	11.1	86.16	85.60	-1.1	63,587	0.00%
2020/12/17	37	87.02	41	88.37	86.00	-4	63,837	-0.01%
2020/12/16	24	87.49	36	88.32	86.70	-12	63,035	-0.02%
2020/12/15	24	85.40	43	85.33	85.80	-19	61,831	-0.03%
2020/12/14	6	83.05	46	83.17	83.80	-40	61,512	-0.07%
2020/12/11	97	82.42	22	83.60	81.60	75	61,773	0.12%
2020/12/10	3.4	82.24	12	83.23	82.20	-8.6	62,338	-0.01%
2020/12/09	36	83.44	19	84.05	83.20	17	62,771	0.03%
2020/12/08	25	83.49	15	83.57	84.50	10	62,827	0.02%
2020/12/07	8	82.25	60	82.74	82.00	-52	62,863	-0.08%
2020/12/04	85	81.79	23	82.03	81.30	62	62,840	0.10%
2020/12/03	15	84.09	10	84.52	83.70	5	62,580	0.01%
2020/12/02	21	85.54	13	85.73	85.20	8	63,063	0.01%
2020/12/01	43	86.46	31	85.73	84.70	12	63,151	0.02%
2020/11/30	21	92.28	24	91.93	89.90	-3	62,581	0.00%
2020/11/27	46	90.22	42	90.99	90.40	4	60,742	0.01%
2020/11/26	44	87.53	128	86.77	89.60	-84	60,438	-0.14%	大賣/
2020/11/25	34	83.98	24	83.37	83.10	10	58,650	0.02%
2020/11/24	39	81.86	38	82.48	82.00	1	58,605	0.00%
2020/11/23	16	77.75	30	78.53	78.70	-14	57,910	-0.02%
2020/11/20	3	75.07	13	75.62	75.70	-10	57,502	-0.02%
2020/11/19	4	75.08	4	75.55	74.90	0	58,172	0.00%
2020/11/18	6	75.00	4	75.13	75.50	2	59,352	0.00%
2020/11/17	18	75.38	12	75.15	74.60	6	61,134	0.01%
2020/11/16	12	74.71	4	74.65	74.60	8	62,521	0.01%
2020/11/13	10	72.48	28	73.18	74.10	-18	63,706	-0.03%
2020/11/12	19	73.26	10	73.76	72.60	9	64,521	0.01%
2020/11/11	12	73.68	40	73.98	74.30	-28	65,185	-0.04%
2020/11/10	56	71.39	107	71.70	71.50	-51	66,517	-0.08%	大賣/
2020/11/09	7	69.71	15	69.71	69.50	-8	69,019	-0.01%
2020/11/06	48	70.11	80	69.73	68.80	-32	71,463	-0.04%
2020/11/05	23	69.01	5	69.06	68.80	18	72,740	0.02%
2020/11/04	25	67.65	64	67.66	68.80	-39	72,944	-0.05%
2020/11/03	63	66.17	41	66.47	66.30	22	72,802	0.03%
2020/11/02	42.1	65.99	35	66.09	65.20	7.1	73,546	0.01%
2020/10/30	72	68.39	64.2	69.36	68.20	7.8	74,091	0.01%
2020/10/29	138	68.29	65	68.34	67.90	73	73,573	0.10%	大買/
2020/10/28	67	76.44	27.1	75.87	74.90	39.9	71,088	0.06%
2020/10/27	53	83.21	25	82.57	81.60	28	70,088	0.04%
2020/10/26	15	84.13	28	85.10	85.40	-13	70,887	-0.02%
2020/10/23	23	85.71	7	85.37	85.10	16	71,376	0.02%
2020/10/22	12	86.26	14	86.58	87.30	-2	72,429	0.00%
2020/10/21	33	86.82	5	86.88	86.40	28	72,400	0.04%
2020/10/20	5	85.96	38	86.88	88.00	-33	71,906	-0.05%
2020/10/19	18	86.13	38.7	86.48	85.50	-20.7	71,528	-0.03%
2020/10/16	30	86.58	30	86.56	83.70	0	71,336	0.00%
2020/10/15	54	86.04	47	87.49	85.50	7	71,712	0.01%
2020/10/14	35	85.52	39	86.24	85.60	-4	71,470	-0.01%
2020/10/13	26	84.82	12	84.78	85.50	14	71,194	0.02%
2020/10/12	36	85.42	43	85.49	85.20	-7	70,769	-0.01%
2020/10/08	65	83.47	97	82.90	84.80	-32	69,865	-0.05%
2020/10/07	2	78.70	47	78.83	79.00	-45	68,398	-0.07%
2020/10/06	44	78.03	13	78.85	77.70	31	68,258	0.05%
2020/10/05	20	76.74	37	76.81	78.20	-17	67,908	-0.03%
2020/09/30	2	74.50	3	74.50	74.40	-1	67,513	0.00%
2020/09/29	32	77.24	45	78.60	74.10	-13	67,447	-0.02%
2020/09/28	9	76.49	23	76.22	77.50	-14	67,495	-0.02%
2020/09/25	11	73.02	8	73.08	72.50	3	68,043	0.00%
2020/09/24	46	75.61	2	75.35	73.80	44	68,601	0.06%
2020/09/23	3	77.90	6	77.90	77.30	-3	68,536	0.00%
2020/09/22	20	77.93	17	77.85	77.40	3	69,533	0.00%
2020/09/21	5	78.64	27	77.89	78.90	-22	70,822	-0.03%
2020/09/18	17	78.89	5	78.72	78.20	12	70,780	0.02%
2020/09/17	29	78.95	24	78.89	80.20	5	71,756	0.01%
2020/09/16	11	77.76	30	77.88	77.90	-19	71,586	-0.03%
2020/09/15	32	76.78	31	77.84	76.30	1	71,361	0.00%
2020/09/14	20	75.11	16	74.93	76.00	4	70,461	0.01%
2020/09/11	15	72.65	19	72.12	72.30	-4	70,578	-0.01%
2020/09/10	11	72.53	10	72.67	72.90	1	70,539	0.00%
2020/09/09	4	73.40	3	73.40	73.90	1	70,631	0.00%
2020/09/08	17.1	73.29	16	73.38	73.20	1.1	70,710	0.00%
2020/09/07	20	72.91	13	73.14	72.10	7	70,942	0.01%
2020/09/04	29	76.59	6	76.22	75.70	23	71,624	0.03%
2020/09/03	18	78.83	41	78.82	78.60	-23	72,189	-0.03%
2020/09/02	13	77.28	10	76.74	76.80	3	71,634	0.00%
2020/09/01	66	75.62	68.1	75.83	77.40	-2.1	71,278	0.00%
2020/08/31	9	74.43	7	75.66	73.60	2	70,230	0.00%
2020/08/28	12	75.15	11.1	75.29	74.50	0.9	70,159	0.00%
2020/08/27	30	78.96	12	78.03	77.30	18	69,615	0.03%
2020/08/26	7	79.46	20.1	79.62	79.60	-13.1	70,441	-0.02%
2020/08/25	48	79.62	18.3	79.66	78.70	29.7	71,019	0.04%
2020/08/24	23.3	78.71	12	78.78	79.20	11.3	70,251	0.02%
2020/08/21	45.3	81.31	50	81.33	80.60	-4.7	69,177	-0.01%
2020/08/20	65	82.97	21	83.93	79.70	44	67,258	0.07%
2020/08/19	29.2	87.51	68.5	87.64	88.50	-39.3	65,728	-0.06%
2020/08/18	30	84.41	17	84.59	84.10	13	64,433	0.02%
2020/08/17	45	83.93	23	84.15	83.00	22	63,683	0.03%
2020/08/14	22	83.49	45	83.09	85.00	-23	62,732	-0.04%
2020/08/13	82.5	86.14	69	85.91	80.60	13.5	60,857	0.02%
2020/08/12	117	87.10	99	87.69	89.00	18	58,690	0.03%	大買/
2020/08/11	105	80.46	77	81.17	81.60	28	56,951	0.05%	大買/
2020/08/10	20	77.20	16	76.57	76.00	4	55,194	0.01%
2020/08/07	8	75.61	3	75.80	75.50	5	54,697	0.01%
2020/08/06	35	75.73	29	75.65	76.10	6	54,167	0.01%
2020/08/05	35	70.48	40	71.63	73.70	-5	52,876	-0.01%
2020/08/04	63	66.95	75	66.55	67.00	-12	51,476	-0.02%
2020/08/03	12	64.06	8	64.04	63.40	4	51,017	0.01%
2020/07/31	51	63.85	44	64.17	64.30	7	51,372	0.01%
2020/07/30	18.1	61.51	35	61.98	62.90	-17	50,629	-0.03%
2020/07/29	32	58.76	9	58.66	59.00	23	49,351	0.05%
2020/07/28	6.1	58.35	24	58.60	59.40	-17.9	48,793	-0.04%
2020/07/27	9	56.32	12	56.33	56.50	-3	48,176	-0.01%
2020/07/24	11	54.62	19	55.39	54.70	-8	49,017	-0.02%
2020/07/23	9	56.91	20	56.53	56.30	-11	49,234	-0.02%
2020/07/22	26	56.96	26	56.84	56.50	0	49,184	0.00%
2020/07/21	111.1	56.30	144	56.65	56.60	-33	48,638	-0.07%	大買/大賣/
2020/07/20	17	52.99	24	52.66	53.40	-7	47,666	-0.01%
2020/07/17	10	51.40	6	51.32	50.80	4	47,414	0.01%
2020/07/16	11	52.36	1	52.30	52.40	10	47,493	0.02%
2020/07/15	35	53.82	53	52.53	51.80	-18	47,550	-0.04%
2020/07/14	24	53.25	5	52.62	52.20	19	47,732	0.04%
2020/07/13	15	54.72	11	54.55	53.90	4	47,803	0.01%
2020/07/10	8	55.46	7	55.49	54.40	1	48,323	0.00%
2020/07/09	5	57.02	2	56.70	56.50	3	48,738	0.01%
2020/07/08	14	56.75	19	56.43	56.30	-5	49,117	-0.01%
2020/07/07	46	56.04	54	55.70	55.90	-8	48,970	-0.02%
2020/07/06	71	56.33	75	57.06	57.30	-4	48,832	-0.01%
2020/07/03	72	52.26	108	52.22	53.50	-36	48,232	-0.07%	大賣/
2020/07/02	3	50.27	8	50.08	50.80	-5	47,947	-0.01%
2020/07/01	36	50.30	8	50.68	49.45	28	47,983	0.06%
2020/06/30	60.1	49.45	92.3	49.90	50.10	-32.2	47,110	-0.07%
2020/06/29	19	46.67	28	46.65	46.30	-9	46,253	-0.02%
2020/06/24	39	47.65	31	47.55	47.00	8	46,104	0.02%
2020/06/23	6	46.16	4	46.04	46.10	2	45,327	0.00%
2020/06/22	3	46.00	7	45.99	45.85	-4	45,315	-0.01%
2020/06/19	17	45.85	10	45.75	45.95	7	45,664	0.02%
2020/06/18	15	45.55	29	45.48	45.75	-14	45,725	-0.03%
2020/06/17	3	45.15	13	45.39	45.00	-10	45,501	-0.02%
2020/06/16	2	45.05	8	45.25	45.00	-6	45,354	-0.01%
2020/06/15	11	44.65	15	44.51	44.00	-4	45,893	-0.01%
2020/06/12	44	44.80	29	44.69	44.80	15	45,967	0.03%
2020/06/11	151	46.03	151	45.27	44.65	0	45,829	0.00%	大買/大賣/
2020/06/10	27	44.73	45	44.84	45.20	-18	44,609	-0.04%
2020/06/09	70	43.96	70	43.69	43.30	0	43,921	0.00%
2020/06/08	22	44.07	21	44.05	43.85	1	44,642	0.00%
2020/06/05	21	45.07	33	45.07	44.80	-12	44,671	-0.03%
2020/06/04	6	44.40	17	44.58	44.80	-11	44,895	-0.02%
2020/06/03	36	43.57	5	43.67	43.80	31	44,819	0.07%
2020/06/02	33	44.53	36	44.22	43.40	-3	44,441	-0.01%
2020/06/01	42	43.14	103	43.07	44.10	-61	43,713	-0.14%	大賣/
2020/05/29	16	40.26	2	40.50	40.10	14	42,868	0.03%
2020/05/28	2	40.45	19	40.89	40.40	-17	43,321	-0.04%
2020/05/27	4	40.41	6	40.28	39.90	-2	43,190	0.00%
2020/05/26	19	40.21	14	40.47	40.00	5	43,422	0.01%
2020/05/25	14	39.18	2	39.40	39.40	12	43,314	0.03%
2020/05/22	16	39.60	7	40.12	39.15	9	43,210	0.02%
2020/05/21	10	40.47	11	40.58	40.75	-1	42,963	0.00%
2020/05/20	10	39.57	6	40.23	39.60	4	42,730	0.01%
2020/05/19	98	38.84	91	39.33	39.10	7	42,249	0.02%
2020/05/18	129	41.32	78	39.74	39.55	51	40,794	0.13%	大買/
2020/05/15	4	43.04	2	43.55	43.90	2	39,772	0.01%
2020/05/14	71	44.02	67	42.99	42.80	4	39,458	0.01%
2020/05/13	70	44.56	69	44.76	44.70	1	39,414	0.00%
2020/05/12	8	44.98	11	44.95	45.00	-3	39,518	-0.01%
2020/05/11	83	45.80	87	45.14	44.95	-4	40,066	-0.01%
2020/05/08	87	44.78	81	45.12	44.70	6	39,944	0.02%
2020/05/07	36	44.03	53	44.33	44.30	-17	39,895	-0.04%
2020/05/06	13	43.27	42	43.04	43.05	-29	39,295	-0.07%
2020/05/05	21	43.44	6	43.16	42.50	15	39,282	0.04%
2020/05/04	8	42.29	35	41.57	43.00	-27	39,354	-0.07%
2020/04/30	20	42.82	25	42.81	42.85	-5	39,758	-0.01%
2020/04/29	57	42.05	89	41.40	42.00	-32	39,510	-0.08%
2020/04/28	58	39.26	62	39.26	39.45	-4	38,831	-0.01%
2020/04/27	5	38.13	9	38.11	38.30	-4	38,629	-0.01%
2020/04/24	6	37.41	7	37.71	37.45	-1	38,706	0.00%
2020/04/23	19	38.00	19	37.70	37.60	0	38,911	0.00%
2020/04/22	14	36.81	6	36.55	37.45	8	39,313	0.02%
2020/04/21	79	37.19	91	36.81	36.65	-12	39,455	-0.03%
2020/04/20	2	38.05	0	0.00	38.10	2	40,149	0.00%
2020/04/17	4	38.76	2	38.38	38.10	2	40,384	0.00%
2020/04/16	14	38.11	19	37.89	38.10	-5	40,082	-0.01%
2020/04/15	35	39.05	22	39.09	37.40	13	39,668	0.03%
2020/04/14	71	37.63	91	37.56	38.15	-20	38,970	-0.05%
2020/04/13	60	36.12	32	36.14	35.55	28	38,277	0.07%
2020/04/10	8	34.76	13	34.71	35.00	-5	37,686	-0.01%
2020/04/09	8	34.84	20	34.77	34.70	-12	37,724	-0.03%
2020/04/08	29	33.82	21	33.85	34.00	8	37,357	0.02%
2020/04/07	44	32.72	65	33.07	33.15	-21	36,620	-0.06%
2020/04/06	42	31.14	34	31.08	31.35	8	35,705	0.02%
2020/04/01	48	31.85	15	31.80	31.70	33	35,234	0.09%
2020/03/31	71	32.47	62	32.11	32.00	9	35,038	0.03%
2020/03/30	2	29.83	2	30.25	30.90	0	34,207	0.00%
2020/03/27	26	31.26	13	31.23	30.25	13	34,448	0.04%
2020/03/26	14	31.06	6	31.03	31.00	8	34,488	0.02%
2020/03/25	31	30.81	39	30.96	31.10	-8	34,099	-0.02%
2020/03/24	11	28.95	14	29.05	28.60	-3	33,725	-0.01%
2020/03/23	15	26.77	29	27.24	27.05	-14	33,364	-0.04%
2020/03/20	5	26.15	2	26.73	27.05	3	33,143	0.01%
2020/03/19	0	0.00	6	26.14	24.60	-6	33,038	-0.02%
2020/03/18	4	26.80	2	27.48	26.20	2	32,226	0.01%
2020/03/17	9	27.44	36	27.12	26.50	-27	31,953	-0.08%
2020/03/16	13	30.23	7	29.69	28.40	6	31,401	0.02%
2020/03/13	12	30.47	4	30.46	31.45	8	31,149	0.03%
2020/03/12	31	34.07	18	34.32	33.70	13	30,591	0.04%
2020/03/11	98	38.14	18	38.71	37.40	80	29,728	0.27%
2020/03/10	31	38.37	85	38.78	38.95	-54	29,350	-0.18%
2020/03/09	24	39.90	6	40.10	39.50	18	28,782	0.06%
2020/03/06	11	41.55	31	41.70	41.60	-20	28,629	-0.07%
2020/03/05	120	42.45	99	42.42	41.90	21	29,206	0.07%	大買/
2020/03/04	49	41.69	28	41.40	41.40	21	28,573	0.07%
2020/03/03	14	41.73	19	41.84	41.45	-5	28,765	-0.02%
2020/03/02	8	39.23	1	38.50	39.25	7	28,375	0.02%
2020/02/27	23	39.96	19	40.06	40.00	4	28,339	0.01%
2020/02/26	35	41.69	34	42.25	41.25	1	28,229	0.00%
2020/02/25	2	41.85	0	0.00	41.75	2	28,242	0.01%
2020/02/24	11	41.75	60	42.29	42.45	-49	28,228	-0.17%
2020/02/21	28	42.18	20	41.91	41.70	8	28,350	0.03%
2020/02/20	12	42.12	7	42.53	42.00	5	28,511	0.02%
2020/02/19	2	42.00	12	41.69	41.75	-10	28,704	-0.03%
2020/02/18	13	41.22	7	41.28	41.10	6	29,215	0.02%
2020/02/17	28	41.53	64	41.37	41.35	-36	29,396	-0.12%
2020/02/14	30	42.03	2	41.93	41.50	28	29,899	0.09%
2020/02/13	64	42.61	13	42.27	42.05	51	30,681	0.17%
2020/02/12	19	41.52	63	42.22	42.85	-44	31,059	-0.14%
2020/02/11	13	40.05	30	40.54	40.30	-17	30,346	-0.06%
2020/02/10	39	38.82	35	39.32	39.85	4	30,380	0.01%
2020/02/07	12	39.13	1	39.30	38.90	11	30,561	0.04%
2020/02/06	15	40.00	14	40.34	40.20	1	30,529	0.00%
2020/02/05	25	39.70	9	39.84	39.15	16	30,330	0.05%
2020/02/04	18	39.11	17	39.20	40.25	1	29,924	0.00%
2020/02/03	11	36.99	5	36.59	36.75	6	29,326	0.02%
2020/01/31	10	38.69	15	38.53	38.65	-5	29,221	-0.02%
2020/01/30	25	40.43	12	40.63	40.35	13	28,739	0.05%
2020/01/20	2	44.45	92	44.41	44.80	-90	28,516	-0.32%
2020/01/17	25	43.99	17	43.94	43.25	8	28,408	0.03%
2020/01/16	40	44.15	19.1	44.04	43.60	21	28,750	0.07%
2020/01/15	15	44.89	8	44.89	44.75	7	28,458	0.02%
2020/01/14	13	45.25	62	45.40	45.40	-49	29,106	-0.17%
2020/01/13	12	43.56	25	43.62	43.90	-13	28,019	-0.05%
2020/01/10	1	41.40	14	42.08	42.40	-13	27,883	-0.05%
2020/01/09	20	41.15	26	41.04	41.05	-6	28,095	-0.02%
2020/01/08	8	40.49	16	40.41	40.45	-8	28,732	-0.03%
2020/01/07	6	41.36	20	41.43	41.30	-14	29,020	-0.05%
2020/01/06	7	41.28	1	41.15	41.35	6	29,488	0.02%
2020/01/03	11	43.17	29	43.45	42.50	-18	29,657	-0.06%
2020/01/02	6	43.25	25	43.49	43.60	-19	29,556	-0.06%
2019/12/31	9	42.03	5	41.85	42.00	4	29,407	0.01%
2019/12/30	22	41.75	7	41.74	41.80	15	29,720	0.05%
2019/12/27	2	41.50	11	41.61	41.65	-9	29,875	-0.03%
2019/12/26	16	41.20	3	41.15	41.10	13	30,009	0.04%
2019/12/25	20	41.64	14	41.58	41.50	6	30,110	0.02%
2019/12/24	19	41.83	13	42.07	42.25	6	30,221	0.02%
2019/12/23	54	42.87	9	42.59	41.50	45	29,838	0.15%
2019/12/20	13	43.91	12	43.94	44.10	1	29,535	0.00%
2019/12/19	41	44.10	24	44.04	43.90	17	29,698	0.06%
2019/12/18	26	44.99	6	44.91	44.80	20	29,918	0.07%
2019/12/17	10	45.94	34	45.97	45.75	-24	30,235	-0.08%
2019/12/16	56	44.84	37	45.07	45.40	19	30,282	0.06%
2019/12/13	11	44.16	22	44.43	44.30	-11	30,577	-0.04%
2019/12/12	16	44.83	13	44.88	44.75	3	30,970	0.01%
2019/12/11	13	44.18	16	43.93	43.90	-3	31,881	-0.01%
2019/12/10	44	43.64	3	43.52	44.00	41	32,413	0.13%
2019/12/09	27	44.77	12	44.36	44.35	15	32,396	0.05%
2019/12/06	4	45.03	2	45.35	44.75	2	33,039	0.01%
2019/12/05	9	44.75	3	44.98	44.60	6	33,533	0.02%
2019/12/04	7	44.24	9	44.44	44.20	-2	34,215	-0.01%
2019/12/03	16	44.55	26	44.63	44.80	-10	36,255	-0.03%
2019/12/02	77	44.41	14	44.45	44.15	63	36,548	0.17%
2019/11/29	51	46.42	24	46.71	46.15	27	37,032	0.07%
2019/11/28	34	47.53	31	47.79	47.00	3	36,977	0.01%
2019/11/27	8	46.84	20	47.04	47.00	-12	36,689	-0.03%
2019/11/26	30	46.74	7	47.16	46.35	23	36,692	0.06%
2019/11/25	29	46.80	0	0.00	46.35	29	36,504	0.08%
2019/11/22	24	47.36	10	47.45	47.00	14	36,500	0.04%
2019/11/21	11	48.03	0	0.00	48.00	11	36,640	0.03%
2019/11/20	3	48.48	1	48.65	48.80	2	37,003	0.01%
2019/11/19	18	48.89	15	48.72	48.55	3	37,762	0.01%
2019/11/18	23	49.53	29	49.77	49.65	-6	37,745	-0.02%
2019/11/15	20	49.16	28.5	49.42	48.50	-8.5	37,910	-0.02%
2019/11/14	5	48.33	9	48.58	48.10	-4	37,402	-0.01%
2019/11/13	19	48.27	10	48.44	48.30	9	37,744	0.02%
2019/11/12	25	48.47	57	48.50	50.00	-32	38,117	-0.08%
2019/11/11	28	47.20	38	47.30	47.10	-10	38,339	-0.03%
2019/11/08	10	46.01	16	46.15	46.00	-6	37,832	-0.02%
2019/11/07	48	45.63	32	45.43	45.90	16	38,154	0.04%
2019/11/06	20	45.50	32	45.45	45.20	-12	38,583	-0.03%
2019/11/05	5	47.95	6	48.01	47.50	-1	38,615	0.00%
2019/11/04	14	47.94	26	47.71	47.40	-12	39,116	-0.03%
2019/11/01	13	47.19	8	47.20	47.20	5	39,316	0.01%
2019/10/31	17	47.49	1	48.40	47.15	16	40,213	0.04%
2019/10/30	14	47.55	24	48.25	48.25	-10	40,268	-0.02%
2019/10/29	0	0.00	5	47.45	46.90	-5	40,202	-0.01%
2019/10/28	5	47.71	2	48.25	47.50	3	40,359	0.01%
2019/10/25	2	48.23	6	48.20	48.20	-4	40,460	-0.01%
2019/10/24	36	48.35	16	48.19	48.15	20	40,493	0.05%
2019/10/23	13	48.17	41	47.90	48.25	-28	40,302	-0.07%
2019/10/22	38	47.79	56	47.88	48.25	-18	40,503	-0.04%
2019/10/21	38	45.90	0	0.00	45.85	38	40,114	0.09%
2019/10/18	12	46.34	6	46.93	46.20	6	40,718	0.01%
2019/10/17	7	47.10	7	47.56	47.00	0	42,029	0.00%
2019/10/16	29	47.40	78	47.42	47.80	-49	43,605	-0.11%
2019/10/15	2	46.10	11	46.35	46.55	-9	43,671	-0.02%
2019/10/14	10	45.70	43	45.17	46.35	-33	43,508	-0.08%
2019/10/09	37	43.89	22	44.15	43.10	15	43,186	0.03%
2019/10/08	7	45.94	7	45.81	45.60	0	43,288	0.00%
2019/10/07	14	46.40	12.1	46.60	46.40	1.9	43,819	0.00%
2019/10/04	0	0.00	2	45.85	45.30	-2	44,048	0.00%
2019/10/03	8	44.06	1	45.15	45.15	7	44,257	0.02%
2019/10/02	9	44.01	6	44.38	44.80	3	44,342	0.01%
2019/10/01	4	43.85	6	44.18	44.20	-2	44,433	0.00%
2019/09/27	26	44.15	17	43.91	43.65	9	44,569	0.02%
2019/09/26	3	45.50	2	45.73	45.20	1	44,804	0.00%
2019/09/25	26	46.25	3	46.18	45.50	23	45,212	0.05%
2019/09/24	14	47.39	9	47.09	46.65	5	45,998	0.01%
2019/09/23	32	48.13	10	47.59	47.65	22	46,264	0.05%
2019/09/20	7	45.91	1	46.25	46.50	6	46,602	0.01%
2019/09/19	6	46.46	5	46.38	46.50	1	46,573	0.00%
2019/09/18	7	46.64	11	46.26	46.30	-4	46,481	-0.01%
2019/09/17	28	46.79	27	46.54	46.10	1	46,224	0.00%
2019/09/16	36	46.10	57	46.01	46.80	-21	46,336	-0.05%
2019/09/12	28	44.48	31	44.63	44.95	-3	46,632	-0.01%
2019/09/11	9	43.38	6	43.44	43.25	3	47,238	0.01%
2019/09/10	25	43.14	6	43.19	43.05	19	47,453	0.04%
2019/09/09	17	44.24	17	44.56	44.80	0	47,335	0.00%
2019/09/06	60	44.86	27	43.77	43.85	33	47,198	0.07%
2019/09/05	66	43.35	132	43.93	44.65	-66	46,991	-0.14%	大賣/
2019/09/04	27	40.82	71	41.10	41.25	-44	45,506	-0.10%
2019/09/03	32	40.55	52	41.79	39.80	-20	46,523	-0.04%
2019/09/02	1	39.75	13	39.89	40.00	-12	46,195	-0.03%
2019/08/30	10	39.79	22	39.68	39.05	-12	46,240	-0.03%
2019/08/29	19	39.32	21	39.25	39.05	-2	46,775	0.00%
2019/08/28	7	38.84	15	38.84	38.85	-8	46,957	-0.02%
2019/08/27	22	38.86	4	38.63	38.55	18	47,307	0.04%
2019/08/26	5	38.98	2	38.90	38.80	3	47,564	0.01%
2019/08/23	21	41.20	18	40.60	40.65	3	47,781	0.01%
2019/08/22	11	40.72	99	40.99	41.10	-88	47,682	-0.18%
2019/08/21	23	40.22	10	39.55	39.55	13	46,899	0.03%
2019/08/20	7	40.29	19	40.06	39.90	-12	47,010	-0.03%
2019/08/19	14	39.50	22	39.62	39.70	-8	47,277	-0.02%
2019/08/16	35	39.60	10	39.57	39.25	25	48,111	0.05%
2019/08/15	57	39.44	74	39.72	39.85	-17	48,224	-0.04%
2019/08/14	7	39.27	34	39.39	39.00	-27	47,799	-0.06%
2019/08/13	6	37.36	5	37.18	37.10	1	47,419	0.00%
2019/08/12	43	38.06	37	38.02	38.05	6	48,458	0.01%
2019/08/08	16	37.76	48	37.80	38.15	-32	49,224	-0.07%
2019/08/07	25	36.95	30	36.77	36.35	-5	49,545	-0.01%
2019/08/06	15	34.76	9	35.18	35.75	6	49,334	0.01%
2019/08/05	32	36.51	19	36.64	35.90	13	49,294	0.03%
2019/08/02	27	35.76	26	36.04	36.65	1	49,868	0.00%
2019/08/01	21	37.35	11	37.36	37.25	10	49,421	0.02%
2019/07/31	32	38.03	7.2	38.11	38.00	24.8	49,781	0.05%
2019/07/30	42	39.14	14.2	39.68	38.70	27.8	49,785	0.06%
2019/07/29	15	40.58	23.2	40.62	40.20	-8.2	50,021	-0.02%
2019/07/26	6	40.82	17	41.13	41.15	-11	50,057	-0.02%
2019/07/25	10.2	40.72	35	40.73	40.60	-24.8	50,000	-0.05%
2019/07/24	53	40.16	40	40.49	39.50	13	50,101	0.03%
2019/07/23	116	40.69	2	40.45	40.20	114	50,660	0.23%	大買/鉅額交易
2019/07/22	34	40.86	26	41.34	41.75	8	50,543	0.02%
2019/07/19	76	41.08	65	41.33	40.60	11	50,467	0.02%
2019/07/18	43.1	39.82	138	39.66	39.50	-94.9	49,616	-0.19%	大賣/
2019/07/17	36	37.61	50	37.69	37.15	-14	48,002	-0.03%
2019/07/16	20	37.26	7	37.36	36.85	13	47,536	0.03%
2019/07/15	27	36.76	10	36.70	37.20	17	48,060	0.04%
2019/07/12	37	37.36	5	36.72	36.70	32	48,068	0.07%
2019/07/11	41	37.40	45	37.35	37.50	-4	47,836	-0.01%
2019/07/10	8	36.26	9	35.96	35.80	-1	47,672	0.00%
2019/07/09	40	35.87	9	35.63	35.30	31	47,496	0.07%
2019/07/08	18	37.02	4	37.01	37.15	14	47,678	0.03%
2019/07/05	21	37.36	23	37.41	37.45	-2	48,388	0.00%
2019/07/04	24.3	37.52	6	37.46	37.30	18.3	49,413	0.04%
2019/07/03	17	37.61	42	37.67	37.20	-25	50,337	-0.05%
2019/07/02	17	38.48	14	38.73	38.50	3	51,725	0.01%
2019/07/01	9	38.50	102	38.42	38.75	-93	52,740	-0.18%	大賣/
2019/06/28	34	35.76	10	35.48	35.25	24	52,305	0.05%
2019/06/27	35	35.54	66	35.74	35.50	-31	53,133	-0.06%
2019/06/26	13	34.14	20	34.40	34.50	-7	53,161	-0.01%
2019/06/25	19	34.27	5	34.27	34.00	14	53,193	0.03%
2019/06/24	8	34.39	23	34.31	34.60	-15	53,604	-0.03%
2019/06/21	66	35.29	22	35.00	34.55	44	54,627	0.08%
2019/06/20	91	35.21	32	35.34	35.40	59	54,301	0.11%
2019/06/19	2	33.53	75	34.02	34.75	-73	53,334	-0.14%
2019/06/18	13	31.63	10	31.86	31.60	3	52,857	0.01%
2019/06/17	20	32.25	10	32.06	32.00	10	53,956	0.02%
2019/06/14	41	32.67	21	32.02	31.80	20	54,160	0.04%
2019/06/13	21.5	33.15	5	33.09	32.60	16.5	54,797	0.03%
2019/06/12	18.5	33.26	36	33.06	32.95	-17.5	54,846	-0.03%
2019/06/11	59	32.79	106	33.07	33.50	-47	54,597	-0.09%	大賣/
2019/06/10	14	30.46	51.1	30.16	31.00	-37.1	53,189	-0.07%
2019/06/06	30	28.52	11	28.51	28.65	19	52,550	0.04%
2019/06/05	13	29.82	4	30.33	28.70	9	52,461	0.02%
2019/06/04	6	29.38	28	29.43	29.45	-22	52,060	-0.04%
2019/06/03	29	29.07	8	29.16	28.70	21	52,433	0.04%
2019/05/31	16	28.56	29	29.22	29.95	-13	52,430	-0.02%
2019/05/30	8	28.77	30	28.86	28.60	-22	52,743	-0.04%
2019/05/29	19	27.57	11	28.25	28.65	8	52,975	0.02%
2019/05/28	15	28.35	30	28.33	28.00	-15	52,718	-0.03%
2019/05/27	49	28.78	10	28.41	28.15	39	52,957	0.07%
2019/05/24	55	28.43	35	28.41	28.00	20	52,971	0.04%
2019/05/23	67	28.37	50	28.25	28.30	17	52,209	0.03%
2019/05/22	29	31.38	17	30.81	30.45	12	51,339	0.02%
2019/05/21	25	30.58	19	30.79	31.15	6	50,851	0.01%
2019/05/20	20	31.19	18	30.61	30.45	2	50,485	0.00%
2019/05/17	55	33.76	15	33.16	31.60	40	49,911	0.08%
2019/05/16	62	35.93	27	35.65	34.70	35	48,884	0.07%
2019/05/15	31	36.34	77	36.70	37.50	-46	48,004	-0.10%
2019/05/14	23	35.44	22	35.45	35.00	1	47,407	0.00%
2019/05/13	0	35.80	14	35.29	35.80	-14	47,291	-0.03%
2019/05/10	45	34.54	45	34.84	34.40	0	47,036	0.00%
2019/05/09	31	34.24	18	34.05	33.80	13	46,479	0.03%
2019/05/08	24	35.01	31	35.36	35.60	-7	46,563	-0.02%
2019/05/07	29	34.28	27	34.65	34.55	2	46,466	0.00%
2019/05/06	20	32.83	16	33.05	33.05	4	46,278	0.01%
2019/05/03	6	34.74	12	34.86	34.80	-6	46,117	-0.01%
2019/05/02	6	34.30	18	34.23	34.40	-12	46,079	-0.03%
2019/04/30	14	33.44	26	33.91	34.45	-12	46,322	-0.03%
2019/04/29	28	33.19	7	32.76	32.50	21	45,976	0.05%
2019/04/26	65	36.64	9	36.12	36.05	56	45,347	0.12%
2019/04/25	30	37.45	24	37.73	37.95	6	44,961	0.01%
2019/04/24	1	36.56	64	37.41	37.95	-63	44,559	-0.14%
2019/04/23	27	36.34	5	36.49	36.25	22	44,060	0.05%
2019/04/22	29	38.03	15	38.20	37.60	14	44,178	0.03%
2019/04/19	31	38.06	50	37.88	37.60	-19	44,972	-0.04%
2019/04/18	10	37.67	2	37.92	37.00	8	44,786	0.02%
2019/04/17	4	37.71	14	38.05	37.55	-10	46,337	-0.02%
2019/04/16	23	38.10	14	38.13	37.25	9	46,299	0.02%
2019/04/15	3	36.82	13	36.94	37.10	-10	46,543	-0.02%
2019/04/12	14	36.65	19	36.84	36.70	-5	47,031	-0.01%
2019/04/11	17	36.91	7	36.43	36.25	10	47,585	0.02%
2019/04/10	63	36.47	29.3	36.48	36.00	33.7	47,233	0.07%
2019/04/09	38	37.10	14	37.50	36.35	24	46,493	0.05%
2019/04/08	150	37.48	151	38.05	39.25	-1	46,201	0.00%	大買/大賣/
2019/04/03	21	35.07	48	35.15	36.05	-27	44,730	-0.06%
2019/04/02	13	32.80	11	32.80	32.95	2	43,720	0.00%
2019/04/01	30	31.49	79	31.54	32.30	-49	43,301	-0.11%
2019/03/29	14	29.48	9	29.71	29.60	5	41,989	0.01%
2019/03/28	8	29.51	8	29.78	29.90	0	41,685	0.00%
2019/03/27	5	29.41	25	29.31	29.65	-20	42,032	-0.05%
2019/03/26	46	29.39	12	29.83	28.80	34	42,145	0.08%
2019/03/25	16	29.63	11	29.90	30.30	5	41,759	0.01%
2019/03/22	10	29.96	1	29.75	29.85	9	42,580	0.02%
2019/03/21	5	29.93	46	29.91	30.15	-41	43,142	-0.10%
2019/03/20	63	29.39	49	29.11	29.20	14	43,479	0.03%
2019/03/19	21	28.18	10	28.09	27.80	11	43,091	0.03%
2019/03/18	4	26.98	30.1	27.87	28.45	-26.1	43,621	-0.06%
2019/03/15	4	26.15	12	25.99	25.90	-8	44,889	-0.02%
2019/03/14	8	25.50	13.5	25.45	25.45	-5.5	45,411	-0.01%
2019/03/13	1	25.05	1	24.90	24.90	0	45,916	0.00%
2019/03/12	0	0.00	2	24.95	24.80	-2	46,127	0.00%
2019/03/11	8	24.52	16	25.00	24.40	-8	46,637	-0.02%
2019/03/08	7	24.92	2	25.00	24.90	5	47,477	0.01%
2019/03/07	33	25.36	40	25.46	25.25	-7	48,383	-0.01%
2019/03/06	12	24.73	8	24.99	24.65	4	48,546	0.01%
2019/03/05	12	25.29	0	0.00	24.60	12	48,447	0.02%
2019/03/04	23	26.03	42	25.35	26.25	-19	48,144	-0.04%
2019/02/27	1	24.05	1	24.40	24.10	0	47,438	0.00%
2019/02/26	1	25.00	10	24.80	24.25	-9	47,534	-0.02%
2019/02/25	0	0.00	16	24.22	24.55	-16	47,565	-0.03%
2019/02/22	2	23.35	0	0.00	23.15	2	47,565	0.00%
2019/02/21	2	23.60	2	23.45	23.45	0	47,940	0.00%
2019/02/20	15	23.88	2	23.60	23.45	13	48,306	0.03%
2019/02/19	3	23.83	69	23.83	23.90	-66	49,978	-0.13%
2019/02/18	11	24.44	4	24.20	23.70	7	51,142	0.01%
2019/02/15	4	23.93	15	23.97	24.20	-11	51,091	-0.02%
2019/02/14	4	24.25	4	24.33	24.20	0	51,262	0.00%
2019/02/13	1	23.85	7	24.06	24.10	-6	51,254	-0.01%
2019/02/12	2	23.75	25	23.89	23.50	-23	50,880	-0.05%
2019/02/11	2	23.08	43	23.08	23.25	-41	50,453	-0.08%
2019/01/30	18	22.79	19	22.81	22.50	-1	50,157	0.00%
2019/01/29	11	22.49	34	22.68	22.85	-23	49,844	-0.05%
2019/01/28	33	22.27	24	22.48	22.35	9	49,256	0.02%
2019/01/25	5	21.80	14	21.80	21.70	-9	48,865	-0.02%
2019/01/24	68	21.62	30	21.74	21.60	38	48,687	0.08%
2019/01/23	28	21.07	28	21.17	21.15	0	48,309	0.00%
2019/01/22	34	21.38	30	21.22	21.35	4	48,270	0.01%
2019/01/21	4	22.36	3	22.25	22.10	1	48,107	0.00%
2019/01/18	4	21.76	20	21.74	22.15	-16	47,932	-0.03%
2019/01/17	8	21.40	3	21.82	21.45	5	47,527	0.01%
2019/01/16	4	21.44	35	21.51	21.55	-31	47,486	-0.07%
2019/01/15	53	21.06	52	21.30	21.10	1	47,224	0.00%
2019/01/14	23	21.21	44	20.95	21.05	-21	47,003	-0.04%
2019/01/11	74	21.53	45	21.06	21.20	29	46,587	0.06%
2019/01/10	8	22.14	7	22.11	22.10	1	45,563	0.00%
2019/01/09	105	22.76	12	22.84	22.05	93	45,111	0.21%	大買/
2019/01/08	13	24.24	15	24.42	24.45	-2	43,553	0.00%
2019/01/07	24	24.58	32	24.47	24.10	-8	43,384	-0.02%
2019/01/04	11	23.89	14	23.75	23.90	-3	42,886	-0.01%
2019/01/03	13	23.80	29.3	23.88	24.20	-16.3	42,612	-0.04%
2019/01/02	3	22.77	59	22.84	23.10	-56	42,096	-0.13%
2018/12/28	60	22.53	3	22.72	22.30	57	41,712	0.14%
2018/12/27	14	22.50	74	22.65	23.20	-60	41,775	-0.14%
2018/12/26	36	22.00	7	21.96	21.20	29	40,818	0.07%
2018/12/25	30	22.46	1	22.05	22.05	29	40,503	0.07%
2018/12/24	8	23.04	14	23.04	23.45	-6	40,305	-0.01%
2018/12/22	7	22.56	0	0.00	22.60	7	40,166	0.02%
2018/12/21	30	22.95	33	22.94	22.90	-3	40,995	-0.01%
2018/12/20	10	22.66	39	22.76	22.95	-29	40,686	-0.07%
2018/12/19	39	22.88	5	23.23	22.25	34	40,167	0.08%
2018/12/18	9	22.53	63	22.67	23.10	-54	40,020	-0.13%
2018/12/17	128	22.49	70	23.14	22.45	58	39,933	0.15%	大買/
2018/12/14	77	23.17	72	22.78	22.60	5	39,015	0.01%
2018/12/13	61	23.30	32	23.02	22.95	29	38,567	0.08%
2018/12/12	65	24.53	42	24.20	24.20	23	38,480	0.06%
2018/12/11	56	24.53	46	24.80	24.65	10	39,611	0.03%
2018/12/10	34	24.20	36	24.18	24.45	-2	39,067	-0.01%
2018/12/07	6	22.95	97	23.01	23.35	-91	37,090	-0.25%
2018/12/06	48	22.16	10	22.11	21.25	38	36,201	0.10%
2018/12/05	19	22.39	19	22.67	22.90	0	35,368	0.00%
2018/12/04	17	22.47	17	22.90	22.55	0	35,143	0.00%
2018/12/03	12	22.43	33	22.69	22.75	-21	34,558	-0.06%
2018/11/30	22	20.70	36	21.06	21.15	-14	33,688	-0.04%
2018/11/29	7	20.19	10	20.43	20.00	-3	32,619	-0.01%
2018/11/28	12	19.94	3	19.87	19.95	9	32,253	0.03%
2018/11/27	3	19.62	6	19.60	20.00	-3	32,012	-0.01%
2018/11/26	1	18.60	2	18.93	18.75	-1	31,484	0.00%
2018/11/23	0	0.00	7	18.59	18.70	-7	31,339	-0.02%
2018/11/22	16	19.39	3	18.92	18.65	13	31,097	0.04%
2018/11/21	8	19.91	23	19.94	20.05	-15	30,694	-0.05%
2018/11/20	2	19.58	53	19.88	19.95	-51	30,241	-0.17%
2018/11/19	1	19.60	10	19.84	19.80	-9	30,093	-0.03%
2018/11/16	4	19.55	14	19.58	19.65	-10	30,298	-0.03%
2018/11/15	6	17.91	55	18.55	18.70	-49	28,350	-0.17%
2018/11/14	3	16.90	0	0.00	17.00	3	26,927	0.01%
2018/11/13	3	16.07	2	16.25	16.85	1	26,700	0.00%
2018/11/12	1	16.95	1	16.65	16.70	0	26,521	0.00%
2018/11/09	0	0.00	2	16.10	16.15	-2	26,558	-0.01%
2018/11/08	2	15.88	0	0.00	15.80	2	26,801	0.01%
2018/11/07	0	0.00	1	15.85	16.10	-1	27,035	0.00%
2018/11/06	2	15.65	0	0.00	15.45	2	27,593	0.01%
2018/11/05	4	15.46	4	15.85	16.00	0	27,724	0.00%
2018/11/02	1	15.80	3	15.68	15.60	-2	28,102	-0.01%
2018/11/01	2	15.30	2	15.45	15.60	0	27,894	0.00%
2018/10/31	2	15.05	8	15.23	15.05	-6	27,747	-0.02%
2018/10/30	6	14.53	1	14.55	14.65	5	27,564	0.02%
2018/10/29	2	15.85	0	0.00	14.60	2	27,263	0.01%
2018/10/25	2	15.93	17	15.98	16.00	-15	26,810	-0.06%
2018/10/24	1	16.55	6	16.45	16.45	-5	26,656	-0.02%
2018/10/22	1	15.95	2	16.25	16.35	-1	26,571	0.00%
2018/10/19	3	16.15	2	16.15	16.20	1	26,532	0.00%
2018/10/18	0	0.00	1	16.45	16.60	-1	26,337	0.00%
2018/10/17	0	0.00	3.1	16.30	16.05	-3.1	26,163	-0.01%
2018/10/16	7	15.90	2	16.60	15.85	5	25,958	0.02%
2018/10/15	0	0.00	22	16.25	16.30	-22	25,623	-0.09%
2018/10/12	46	16.24	5.2	15.93	16.45	40.8	25,490	0.16%
2018/10/11	0	0.00	1.1	16.12	15.80	-1.1	25,153	0.00%
2018/10/09	22	18.15	4	18.49	17.55	18	24,461	0.07%
2018/10/08	1	18.81	5	18.95	19.20	-4	23,636	-0.02%
2018/10/05	13	18.73	9	18.96	18.65	4	23,400	0.02%
2018/10/04	4	19.15	5	19.20	19.15	-1	22,736	0.00%
2018/10/02	2	19.60	2	19.65	19.55	0	22,337	0.00%
2018/10/01	10	20.30	11	20.13	20.15	-1	21,979	0.00%
2018/09/28	57	20.22	85	20.24	20.05	-28	21,947	-0.13%
2018/09/27	10	19.60	7	19.86	19.55	3	21,033	0.01%
2018/09/26	1	20.05	22	20.01	20.00	-21	20,762	-0.10%
2018/09/25	0	0.00	19	19.74	20.30	-19	20,528	-0.09%
2018/09/21	32	19.22	12	19.30	19.10	20	19,851	0.10%
2018/09/20	4	19.89	1	19.95	19.75	3	18,981	0.02%
2018/09/19	32	20.44	49	19.92	19.70	-17	18,655	-0.09%
2018/09/18	66	19.95	100	19.96	19.85	-34	18,040	-0.19%
2018/09/17	36.2	19.95	121	20.09	20.05	-84.8	17,160	-0.49%	大賣/
2018/09/14	1	18.60	29	18.86	19.00	-28	14,851	-0.19%
2018/09/13	1	18.30	61	18.37	18.15	-60	14,092	-0.43%
2018/09/12	80	17.97	2	18.00	18.15	78	13,716	0.57%
2018/09/11	1	17.60	2	17.70	17.70	-1	13,564	-0.01%
2018/09/07	20	17.80	43	17.59	17.60	-23	15,843	-0.15%
2018/09/06	38	18.27	31	18.29	18.00	7	16,187	0.04%
2018/09/05	11	18.20	4	18.20	18.20	7	16,433	0.04%
2018/09/04	12	18.26	18	18.32	18.10	-6	16,252	-0.04%
2018/09/03	1	17.80	6	17.84	17.75	-5	15,655	-0.03%
2018/08/31	2	17.60	0	0.00	17.60	2	15,537	0.01%
2018/08/30	1	18.00	18	17.81	17.80	-17	15,546	-0.11%
2018/08/29	65	17.85	11	17.91	17.85	54	15,551	0.35%
2018/08/28	8	18.14	63	18.07	18.00	-55	15,641	-0.35%
2018/08/27	4	17.90	0	0.00	17.95	4	15,741	0.03%
2018/08/24	16	17.83	7	17.93	18.00	9	15,638	0.06%
2018/08/23	34	17.86	71	18.08	18.20	-37	15,332	-0.24%
2018/08/22	10	17.00	10	17.10	17.20	0	14,617	0.00%
2018/08/21	1	17.20	0	0.00	17.15	1	14,688	0.01%
2018/08/20	82	17.65	83	17.16	17.00	-1	14,688	-0.01%
2018/08/17	96	17.96	50	18.09	17.60	46	14,521	0.32%
2018/08/16	19	17.71	14	17.67	17.85	5	14,172	0.04%
2018/08/15	4	17.55	7	17.49	17.25	-3	13,676	-0.02%
2018/08/14	2	17.30	1	17.40	17.40	1	13,305	0.01%
2018/08/13	30	17.25	40	17.24	17.10	-10	13,070	-0.08%
2018/08/10	0	0.00	7	16.72	16.65	-7	12,408	-0.06%
2018/08/09	41	16.90	80	16.97	17.00	-39	12,170	-0.32%
2018/08/08	1	16.20	0	0.00	16.10	1	11,779	0.01%
2018/08/02	7	16.24	7	15.90	15.95	0	12,278	0.00%
2018/07/30	3	16.30	2	16.30	16.40	1	12,401	0.01%
2018/07/27	1	16.50	5	16.61	16.70	-4	12,434	-0.03%
2018/07/26	1	16.50	3	16.50	16.35	-2	12,468	-0.02%
2018/07/25	0	0.00	4	16.60	16.55	-4	12,586	-0.03%
2018/07/20	1	16.35	11	16.45	16.40	-10	12,842	-0.08%
2018/07/19	6	16.58	0	0.00	16.45	6	13,167	0.05%
2018/07/18	2	16.30	0	0.00	16.35	2	13,360	0.01%
2018/07/16	15	16.23	0	0.00	16.20	15	13,548	0.11%
2018/07/13	5	16.10	4	16.16	16.20	1	13,757	0.01%
2018/07/12	1	16.05	0	0.00	16.10	1	13,823	0.01%
2018/07/11	0	0.00	11	15.85	15.90	-11	13,831	-0.08%
2018/07/10	3	15.95	0	0.00	15.95	3	13,873	0.02%
2018/07/09	1	15.55	0	0.00	15.50	1	13,935	0.01%
2018/07/06	16	15.52	12	15.90	15.40	4	14,054	0.03%
2018/07/05	1	16.10	7	16.01	16.15	-6	13,880	-0.04%
2018/07/04	61	16.00	8	15.84	15.85	53	13,881	0.38%
2018/07/03	2	16.00	2	16.23	15.80	0	13,830	0.00%
2018/07/02	4	16.38	2	16.20	16.20	2	13,791	0.01%
2018/06/29	5	16.35	8	16.33	16.30	-3	13,797	-0.02%
2018/06/28	12	16.14	0	0.00	16.10	12	13,784	0.09%
2018/06/27	2	16.38	2	16.20	16.20	0	13,772	0.00%
2018/06/26	2	16.40	6	16.40	16.40	-4	13,846	-0.03%
2018/06/25	10	17.00	0	0.00	16.90	10	13,926	0.07%
2018/06/22	0	0.00	26	16.95	16.90	-26	14,169	-0.18%
2018/06/21	1	17.10	9	17.27	17.10	-8	14,225	-0.06%
2018/06/20	3	17.47	18	17.26	17.20	-15	14,345	-0.10%
2018/06/19	54	17.62	6	17.73	17.40	48	14,405	0.33%
2018/06/15	167	18.61	28	18.76	17.70	139	14,212	0.98%	大買/鉅額交易
2018/06/14	7	17.36	1	17.60	17.70	6	12,301	0.05%
2018/06/13	5	17.45	12	17.39	17.15	-7	12,135	-0.06%
2018/06/08	1	17.10	0	0.00	17.15	1	12,277	0.01%
2018/06/07	3	17.20	0	0.00	17.10	3	12,593	0.02%
2018/06/06	2	17.38	0	0.00	17.25	2	12,775	0.02%
2018/06/04	15	17.24	4	17.36	17.60	11	13,377	0.08%
2018/05/31	5	16.95	2	17.00	16.80	3	13,361	0.02%
2018/05/30	8	16.83	4	17.00	16.80	4	13,572	0.03%
2018/05/29	0	0.00	3	17.00	17.05	-3	13,743	-0.02%
2018/05/22	3	17.62	2	17.55	17.50	1	15,826	0.01%
2018/05/21	6	17.51	6	17.45	17.65	0	16,406	0.00%
2018/05/18	0	0.00	6	17.30	17.05	-6	16,817	-0.04%
2018/05/17	1	17.50	0	0.00	17.50	1	17,382	0.01%
2018/05/16	0	0.00	1	17.55	17.50	-1	17,687	-0.01%
2018/05/15	7	17.54	5	17.40	17.35	2	18,190	0.01%
2018/05/11	1	17.20	0	0.00	17.15	1	19,930	0.01%
2018/05/10	2	17.35	7	17.45	17.35	-5	20,996	-0.02%
2018/05/08	0	0.00	1	17.25	17.20	-1	24,181	0.00%
2018/05/07	1	16.95	20	16.85	16.85	-19	25,602	-0.07%
2018/05/04	2	17.13	0	0.00	16.75	2	27,077	0.01%
2018/05/03	0	0.00	1	17.25	17.25	-1	28,152	0.00%
2018/05/02	5	17.30	5	17.05	17.05	0	29,687	0.00%
2018/04/30	5	17.10	3	16.80	16.80	2	29,843	0.01%
2018/04/26	5	16.75	7	17.11	16.60	-2	30,253	-0.01%
2018/04/25	4	16.28	1.1	17.04	16.80	3	30,650	0.01%
2018/04/24	4	17.75	40	17.05	16.90	-36	30,719	-0.12%
2018/04/23	10	18.00	0	0.00	17.95	10	31,375	0.03%
2018/04/19	5	18.34	1	18.25	18.20	4	31,528	0.01%
2018/04/17	1	18.50	0	0.00	18.05	1	31,653	0.00%
2018/04/13	20	18.75	0	0.00	18.75	20	32,570	0.06%
2018/04/12	12	18.65	12	18.66	18.65	0	32,799	0.00%
2018/04/09	1	18.25	0	0.00	18.15	1	32,971	0.00%
2018/04/03	0	0.00	0.1	18.55	18.55	-0.1	33,070	0.00%
2018/04/02	0	0.00	1	19.00	18.75	-1	33,166	0.00%
2018/03/31	0	0.00	3	18.90	18.85	-3	33,427	-0.01%
2018/03/30	0	0.00	2	18.85	18.85	-2	33,583	-0.01%
2018/03/29	0	0.00	3	18.90	18.85	-3	33,733	-0.01%
2018/03/28	3	19.33	1.1	19.30	19.20	1.9	33,833	0.01%
2018/03/27	2	19.60	2	19.55	19.65	0	33,767	0.00%
2018/03/26	20	19.10	2	19.10	18.90	18	33,654	0.05%
2018/03/23	6	18.53	3	18.67	18.70	3	33,972	0.01%
2018/03/22	0	0.00	1	19.60	19.20	-1	34,072	0.00%
2018/03/21	6	19.93	1	20.00	19.95	5	34,411	0.01%
2018/03/20	2	20.15	10	20.05	20.05	-8	34,540	-0.02%
2018/03/19	14	19.83	3	19.78	19.80	11	34,878	0.03%
2018/03/16	2	20.13	1	20.10	19.75	1	35,823	0.00%
2018/03/15	7	20.27	4	20.19	20.05	3	36,500	0.01%
2018/03/14	14	19.93	2	19.90	19.85	12	36,260	0.03%
2018/03/13	1	20.10	2	20.25	20.15	-1	36,428	0.00%
2018/03/12	2	19.88	45	19.77	19.85	-43	36,767	-0.12%
2018/03/09	0	0.00	10	19.65	19.55	-10	36,757	-0.03%
2018/03/08	4	19.69	15	19.80	19.80	-11	36,560	-0.03%
2018/03/07	10	19.05	0	0.00	19.10	10	35,992	0.03%
2018/03/06	0	0.00	4	19.19	19.25	-4	35,838	-0.01%
2018/03/05	5	19.20	210	19.26	18.80	-205	35,853	-0.57%	大賣/鉅額交易
2018/03/02	9	19.74	20	19.64	19.55	-11	35,579	-0.03%
2018/03/01	114	20.42	154	20.11	20.15	-40	35,353	-0.11%	大買/大賣/
2018/02/27	120	19.91	0	0.00	20.20	120	34,992	0.34%	大買/鉅額交易
2018/02/26	31	20.01	218	20.28	19.90	-187	34,738	-0.54%	大賣/鉅額交易
2018/02/23	167	20.68	28	20.46	20.20	139	34,638	0.40%	大買/鉅額交易
2018/02/22	33.2	20.34	16	20.37	20.60	17.2	34,304	0.05%
2018/02/21	63	19.67	15	19.61	19.90	48	33,667	0.14%
2018/02/12	3.2	19.24	54	19.33	18.50	-50.8	33,096	-0.15%
2018/02/09	55	18.42	7.1	18.16	19.00	47.9	32,711	0.15%
2018/02/08	1	18.95	5	18.95	18.70	-4	32,221	-0.01%
2018/02/07	16	19.98	7	19.75	19.35	9	31,995	0.03%
2018/02/06	37.2	19.90	79	19.60	19.05	-41.8	31,452	-0.13%
2018/02/05	52	20.30	8	20.46	21.00	44	30,419	0.14%
2018/02/02	50.4	20.99	9	21.11	20.90	41.4	29,702	0.14%
2018/02/01	234	21.24	2	21.20	21.10	232	28,889	0.80%	大買/鉅額交易
2018/01/31	107.1	20.47	72	20.57	21.20	35.1	28,550	0.12%	大買/
2018/01/30	83	19.79	38	20.03	19.60	45	26,485	0.17%
2018/01/29	29	18.87	99	19.15	19.80	-70	25,279	-0.28%
2018/01/26	62	18.73	169	18.87	18.55	-107	24,190	-0.44%	大賣/鉅額交易
2018/01/25	6.1	18.46	109	18.28	18.60	-102.9	23,074	-0.45%	大賣/鉅額交易
2018/01/24	14	17.40	2	17.45	17.30	12	21,455	0.06%
2018/01/23	14	17.45	0	0.00	17.70	14	21,151	0.07%
2018/01/22	9	17.33	11	17.55	17.15	-2	20,782	-0.01%
2018/01/19	8	18.00	1	17.90	17.85	7	20,467	0.03%
2018/01/18	11	17.92	20	17.96	17.85	-9	19,948	-0.05%
2018/01/17	3	17.95	8	17.96	17.90	-5	19,607	-0.03%
2018/01/16	49	17.30	1	17.35	17.55	48	18,760	0.26%
2018/01/15	4	17.15	1	17.25	17.10	3	18,568	0.02%
2018/01/12	8	17.54	8	17.54	17.50	0	18,286	0.00%
2018/01/11	3	17.00	61	17.20	17.30	-58	17,938	-0.32%
2018/01/10	51	17.19	65	16.87	16.85	-14	17,791	-0.08%
2018/01/09	10	17.44	22	17.55	17.30	-12	17,540	-0.07%
2018/01/08	8	17.11	51	17.00	17.15	-43	16,729	-0.26%
2018/01/05	0	0.00	6	16.98	16.90	-6	16,330	-0.04%
2018/01/04	1	16.60	10	16.55	16.65	-9	16,125	-0.06%
2018/01/03	4	16.88	5	16.71	16.60	-1	16,023	-0.01%
2018/01/02	2	16.40	2	16.70	16.80	0	15,821	0.00%