欣興 (3037)-元富-高雄券商分點個股進出

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
141.0
漲跌
▼0.5
漲幅
-0.35%
成交量
9,361張
產業
上市電子零組件類股
2813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－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄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
2024/12/20	1	143.50	2	142.50	141.00	-1	19,686	-0.01%
2024/12/19	0	0.00	0	142.00	141.50	0	19,653	0.00%
2024/12/17	3	142.33	2	141.75	141.50	1	19,765	0.01%
2024/12/16	3	139.83	1	141.00	137.50	2	19,743	0.01%
2024/12/13	7.1	142.59	3	142.00	141.50	4.1	19,576	0.02%
2024/12/12	0	0.00	4	150.63	147.00	-4	19,401	-0.02%
2024/12/11	2	149.00	3	148.17	148.00	-1	19,433	-0.01%
2024/12/10	5	149.20	2	149.75	148.00	3	19,491	0.02%
2024/12/09	3.1	148.03	3	149.83	148.50	0.1	19,668	0.00%
2024/12/06	4.1	152.85	4	153.00	151.50	0.1	19,620	0.00%
2024/12/05	2	154.50	1	156.00	153.50	1	19,624	0.01%
2024/12/04	0	0.00	3	150.83	150.00	-3	19,623	-0.02%
2024/12/03	7.1	149.28	2	152.00	149.00	5.1	20,089	0.03%
2024/12/02	3.1	148.68	0	0.00	148.50	3.1	20,232	0.02%
2024/11/29	6	148.00	3	150.33	149.00	3	20,304	0.01%
2024/11/28	7.2	146.51	5	146.00	147.00	2.2	20,607	0.01%
2024/11/27	10.4	154.47	2	152.50	150.00	8.4	20,552	0.04%
2024/11/26	0.1	160.00	0	0.00	158.50	0.1	20,319	0.00%
2024/11/25	4	163.13	0.2	163.00	159.00	3.8	20,279	0.02%
2024/11/22	1	161.00	1	161.50	161.00	0	20,239	0.00%
2024/11/21	1	157.50	3.5	159.98	160.50	-2.5	20,395	-0.01%
2024/11/20	5.2	157.93	0.1	158.00	157.50	5.1	20,772	0.02%
2024/11/19	1.1	159.55	0	0.00	159.50	1.1	20,930	0.01%
2024/11/18	7.1	158.15	3	158.67	159.00	4.1	20,926	0.02%
2024/11/15	3.2	164.78	3	163.67	163.50	0.2	20,839	0.00%
2024/11/14	13	166.77	2	166.00	166.00	11	20,901	0.05%
2024/11/13	7	166.64	14	166.32	169.50	-7	20,831	-0.03%
2024/11/12	2	167.50	0.6	170.50	167.50	1.4	20,815	0.01%
2024/11/11	9	170.39	2.5	170.70	170.50	6.5	20,828	0.03%
2024/11/08	8.7	175.70	5	175.30	174.00	3.7	21,071	0.02%
2024/11/07	4.1	171.36	30.7	172.02	176.50	-26.5	21,269	-0.12%
2024/11/06	7	167.00	2.2	166.23	166.00	4.8	20,755	0.02%
2024/11/05	1	165.00	9.3	165.45	165.00	-8.3	21,244	-0.04%
2024/11/04	3	164.83	10.1	163.50	163.50	-7	21,895	-0.03%
2024/11/01	6.1	159.31	7.5	163.76	166.00	-1.3	22,040	-0.01%
2024/10/30	17.1	163.44	16.1	162.10	161.50	1	22,421	0.00%
2024/10/29	4	161.63	6	162.75	163.50	-2	22,285	-0.01%
2024/10/28	5.6	164.54	1.1	164.68	166.00	4.5	22,475	0.02%
2024/10/25	6.1	163.99	3	163.19	166.00	3	22,380	0.01%
2024/10/24	6.2	164.28	11	165.14	161.50	-4.8	22,391	-0.02%
2024/10/23	17.1	166.91	14	167.32	167.50	3.1	22,264	0.01%
2024/10/22	15.1	162.61	26.7	162.29	163.50	-11.7	21,834	-0.05%
2024/10/21	16	151.19	20.2	151.68	151.50	-4.2	21,120	-0.02%
2024/10/18	6.1	145.35	0	0.00	144.50	6.1	21,318	0.03%
2024/10/17	11	147.36	11	147.05	147.00	0	22,021	0.00%
2024/10/16	2.1	143.04	0	0.00	142.50	2.1	22,878	0.01%
2024/10/15	2	143.25	5	144.70	145.00	-3	23,313	-0.01%
2024/10/14	1	142.50	1	141.00	143.50	0	23,554	0.00%
2024/10/11	10	141.90	0	0.00	141.00	10	24,641	0.04%
2024/10/09	6	143.33	5	144.00	142.50	1	25,543	0.00%
2024/10/08	10.7	137.96	0	0.00	137.00	10.7	25,531	0.04%
2024/10/07	4.3	140.86	0	0.00	141.50	4.3	25,436	0.02%
2024/10/04	0.1	142.56	2	141.00	140.50	-1.9	25,323	-0.01%
2024/10/01	0.3	144.50	0	0.00	144.50	0.3	25,282	0.00%
2024/09/30	5.3	145.65	1	148.50	144.00	4.3	25,448	0.02%
2024/09/27	5	150.80	10	152.90	149.00	-5	25,284	-0.02%
2024/09/26	6	148.17	2.2	149.50	146.50	3.8	24,848	0.02%
2024/09/25	0.1	147.00	1	148.50	146.50	-0.9	24,635	0.00%
2024/09/24	3.2	145.50	0	0.00	145.00	3.2	24,591	0.01%
2024/09/23	0	147.50	2.6	148.62	149.50	-2.6	24,588	-0.01%
2024/09/20	1.1	148.00	0	0.00	147.00	1.1	24,696	0.00%
2024/09/19	0.1	142.57	1	147.50	147.00	-0.9	24,844	0.00%
2024/09/18	1.2	145.00	0	0.00	143.00	1.2	24,724	0.00%
2024/09/16	2.3	147.22	0	0.00	146.50	2.3	24,728	0.01%
2024/09/13	4	147.50	2.8	148.11	147.50	1.2	24,686	0.00%
2024/09/12	0	145.00	3	145.00	146.00	-3	24,681	-0.01%
2024/09/11	2.2	138.14	1	139.00	138.00	1.2	24,694	0.00%
2024/09/10	6.2	142.86	5	139.50	139.50	1.2	24,617	0.00%
2024/09/09	3.2	141.58	10	141.00	142.00	-6.8	24,504	-0.03%
2024/09/06	12.1	142.18	1	142.50	142.50	11.1	24,499	0.05%
2024/09/05	2.1	143.29	0	0.00	142.00	2.1	24,483	0.01%
2024/09/04	10.2	144.75	0	0.00	143.00	10.2	24,257	0.04%
2024/09/03	12.2	157.93	1	156.50	156.50	11.2	23,799	0.05%
2024/09/02	0	163.25	0	0.00	162.50	0	23,601	0.00%
2024/08/30	2	163.26	4	168.63	163.50	-2	23,475	-0.01%
2024/08/29	2	160.50	9.2	163.48	164.50	-7.2	23,167	-0.03%
2024/08/28	1.2	158.50	0	0.00	159.00	1.2	23,000	0.01%
2024/08/27	3.1	158.82	2	160.00	160.00	1.1	23,160	0.00%
2024/08/26	3	161.83	2	161.50	160.50	1	23,199	0.00%
2024/08/23	14	159.54	11	159.05	162.50	3	23,622	0.01%
2024/08/22	3	160.50	11.3	159.50	161.50	-8.3	23,427	-0.04%
2024/08/21	1.2	157.22	0.5	157.50	153.00	0.7	23,030	0.00%
2024/08/20	2	159.50	0.3	158.50	158.00	1.7	22,823	0.01%
2024/08/19	1.2	158.39	10	157.50	158.50	-8.8	23,026	-0.04%
2024/08/16	2	159.26	3	162.00	159.50	-1	22,913	0.00%
2024/08/15	1.1	158.45	0	0.00	157.00	1.1	22,745	0.00%
2024/08/14	9	159.06	8	159.94	159.50	1	22,740	0.00%
2024/08/13	3	159.99	3	158.67	157.50	0	22,492	0.00%
2024/08/12	7	158.15	11.3	158.40	158.00	-4.3	22,332	-0.02%
2024/08/09	19	150.60	0	0.00	148.00	19	21,957	0.09%
2024/08/08	9	143.94	7	143.43	144.00	2	21,286	0.01%
2024/08/07	8	145.63	5	147.40	148.50	3	21,067	0.01%
2024/08/06	9.1	143.19	6	142.08	140.50	3.1	20,530	0.02%
2024/08/05	17.6	150.78	0	0.00	149.50	17.6	19,877	0.09%
2024/08/02	38.7	170.42	3	168.83	166.00	35.7	19,732	0.18%
2024/08/01	8	183.88	34	185.66	183.00	-26	18,945	-0.14%
2024/07/31	23.3	176.45	8	178.63	179.50	15.3	18,559	0.08%
2024/07/30	18.3	180.59	6	181.00	183.50	12.3	18,102	0.07%
2024/07/29	13	188.58	3	189.00	181.00	10	17,876	0.06%
2024/07/26	8	188.38	5	191.20	191.00	3	17,568	0.02%
2024/07/23	11	196.45	9.1	199.50	194.50	2	17,259	0.01%
2024/07/22	14.8	190.76	12.2	191.74	190.50	2.6	16,850	0.02%
2024/07/19	19.3	195.95	22	196.00	192.50	-2.8	16,917	-0.02%
2024/07/18	13.1	208.88	4.1	209.00	205.00	9	16,420	0.05%
2024/07/17	10.1	208.61	60.1	213.23	215.50	-50.1	15,594	-0.32%
2024/07/16	10	196.65	15	197.67	198.00	-5	14,514	-0.03%
2024/07/15	6.1	190.70	9	191.61	191.00	-2.9	14,212	-0.02%
2024/07/12	14.1	191.48	9.4	193.18	190.00	4.7	13,917	0.03%
2024/07/11	19.1	186.56	33.8	186.78	189.50	-14.7	12,970	-0.11%
2024/07/10	8.3	174.23	6	175.00	175.50	2.3	12,109	0.02%
2024/07/09	0.1	178.00	0	0.00	177.00	0.1	12,123	0.00%
2024/07/08	0	0.00	5	180.50	181.00	-5	12,047	-0.04%
2024/07/05	7	180.00	1	179.50	178.50	6	12,023	0.05%
2024/07/04	12	184.00	15	182.73	181.50	-3	11,895	-0.03%
2024/07/03	3.1	181.00	3	181.83	183.00	0.1	11,776	0.00%
2024/07/02	1.3	177.78	0	0.00	178.50	1.3	12,002	0.01%
2024/07/01	0.1	179.00	1	179.50	179.50	-0.9	11,973	-0.01%
2024/06/28	10	180.00	0	0.00	180.00	10	12,007	0.08%
2024/06/27	7.2	177.66	2	179.50	178.50	5.2	12,057	0.04%
2024/06/26	5	180.20	1	182.00	180.00	4	12,049	0.03%
2024/06/25	13.1	180.85	0	0.00	180.00	13.1	11,969	0.11%
2024/06/24	3	185.83	1	186.00	186.00	2	11,774	0.02%
2024/06/21	3	185.67	6	187.58	187.00	-3	12,071	-0.03%
2024/06/20	2	190.50	14	190.32	190.50	-12	12,069	-0.10%
2024/06/19	3	191.83	5	192.40	189.00	-2	12,276	-0.02%
2024/06/18	4	187.25	15	188.87	190.00	-11	12,640	-0.09%
2024/06/17	1.1	183.60	0	0.00	184.00	1.1	13,040	0.01%
2024/06/14	3	182.67	2	183.00	182.50	1	13,658	0.01%
2024/06/13	2	184.50	1.1	185.14	184.00	0.9	14,080	0.01%
2024/06/12	4	185.38	4	188.00	185.50	0	14,206	0.00%
2024/06/11	1.1	182.05	0	0.00	182.50	1.1	14,181	0.01%
2024/06/07	7	185.50	0	0.00	184.00	7	14,261	0.05%
2024/06/06	4	188.38	7	190.21	187.50	-3	14,334	-0.02%
2024/06/05	3	186.50	0	0.00	185.50	3	14,363	0.02%
2024/06/04	4.1	187.41	2	189.25	187.50	2.1	14,544	0.01%
2024/06/03	1	189.00	4.2	191.10	188.50	-3.2	14,621	-0.02%
2024/05/31	14.1	184.33	2	188.75	182.50	12.1	14,691	0.08%
2024/05/30	4.1	188.00	2	189.00	187.50	2.1	14,557	0.01%
2024/05/29	21	194.98	21.1	193.60	191.00	-0.1	14,548	0.00%
2024/05/28	0.3	189.90	2	190.00	192.00	-1.8	14,136	-0.01%
2024/05/27	2	191.00	6	189.00	192.00	-4	14,502	-0.03%
2024/05/24	1	188.50	0	0.00	189.00	1	15,438	0.01%
2024/05/23	1	190.50	9.3	189.45	191.00	-8.3	15,954	-0.05%
2024/05/22	0	0.00	1	182.50	182.50	-1	15,873	-0.01%
2024/05/21	0	0.00	3	181.83	182.00	-3	16,037	-0.02%
2024/05/20	2.2	181.22	0	0.00	180.50	2.2	16,176	0.01%
2024/05/16	3	184.50	3	185.00	183.00	0	17,068	0.00%
2024/05/15	3.1	183.81	4	184.13	182.50	-0.9	17,079	-0.01%
2024/05/14	11.1	184.00	5	184.00	183.50	6.1	17,191	0.04%
2024/05/13	2	187.25	1	185.50	186.50	1	17,219	0.01%
2024/05/10	2	189.00	1	190.00	190.00	1	17,236	0.01%
2024/05/09	8	191.81	3	191.83	190.50	5	17,221	0.03%
2024/05/08	3	183.17	10	186.60	189.00	-7	17,053	-0.04%
2024/05/07	3	181.17	3	181.67	182.00	0	16,965	0.00%
2024/05/06	0	0.00	6.2	182.95	184.00	-6.2	17,182	-0.04%
2024/05/03	4.1	177.88	0	0.00	176.00	4.1	17,232	0.02%
2024/05/02	7.1	179.73	3	182.33	178.00	4.1	17,587	0.02%
2024/04/30	0.1	183.00	8	184.56	182.00	-8	17,726	-0.04%
2024/04/29	6	183.67	17	183.53	184.00	-11	17,823	-0.06%
2024/04/26	16	181.56	1.4	181.86	182.50	14.6	18,070	0.08%
2024/04/25	9	189.94	3	188.00	184.00	6	18,192	0.03%
2024/04/24	0	0.00	12.3	185.12	187.00	-12.3	17,703	-0.07%
2024/04/23	3.2	169.71	0	0.00	170.00	3.2	17,511	0.02%
2024/04/22	3.4	167.88	1	168.00	167.50	2.4	17,483	0.01%
2024/04/19	25.1	171.03	1	172.50	170.00	24.1	17,462	0.14%
2024/04/17	7	176.79	0	0.00	179.00	7	17,275	0.04%
2024/04/16	5.1	176.61	1	178.50	177.00	4.1	17,189	0.02%
2024/04/15	3.1	185.31	0	0.00	182.50	3.1	17,092	0.02%
2024/04/12	3	190.33	1	194.00	194.00	2	16,828	0.01%
2024/04/11	1	190.00	1	193.00	192.50	0	16,964	0.00%
2024/04/10	1	194.00	0	0.00	191.50	1	17,078	0.01%
2024/04/09	6	193.58	1	195.00	193.50	5	17,147	0.03%
2024/04/08	0	0.00	9	199.38	199.00	-9	17,073	-0.05%
2024/04/03	1	190.00	0	0.00	192.00	1	16,814	0.01%
2024/04/02	1	193.00	1	193.50	193.50	0	16,766	0.00%
2024/04/01	1	194.50	2.3	196.00	193.00	-1.3	16,727	-0.01%
2024/03/29	1	191.50	1	191.05	191.00	0	16,622	0.00%
2024/03/28	2.1	189.99	0.2	190.50	190.00	1.9	16,502	0.01%
2024/03/27	1.1	191.90	0.2	192.00	191.50	0.9	16,503	0.01%
2024/03/26	2.2	193.36	1.1	190.07	190.00	1.1	16,579	0.01%
2024/03/25	0.1	198.83	19	199.37	198.00	-18.9	16,372	-0.12%
2024/03/22	0	199.00	14.1	197.01	200.00	-14.1	16,352	-0.09%
2024/03/21	2	201.25	3.4	201.52	200.00	-1.4	16,283	-0.01%
2024/03/20	2	195.50	18	195.75	196.50	-16	16,104	-0.10%
2024/03/19	22.3	191.57	11	193.14	192.50	11.3	15,743	0.07%
2024/03/18	0	0.00	13.2	182.44	187.00	-13.2	15,167	-0.09%
2024/03/15	3	174.50	1	173.50	172.00	2	14,782	0.01%
2024/03/14	3	178.33	4	179.13	177.50	-1	14,960	-0.01%
2024/03/13	1	178.00	1.1	177.59	177.50	-0.1	14,974	0.00%
2024/03/12	1.1	181.95	4.5	181.28	182.00	-3.4	14,884	-0.02%
2024/03/08	5	173.30	2	174.75	173.50	3	14,819	0.02%
2024/03/07	2.3	174.00	12.5	174.54	172.50	-10.2	14,725	-0.07%
2024/03/06	6.6	174.28	1	174.00	174.00	5.6	14,683	0.04%
2024/03/05	5	178.90	0	0.00	178.00	5	14,731	0.03%
2024/03/04	0	0.00	1	181.00	180.50	-1	14,948	-0.01%
2024/03/01	2	179.00	3	179.83	178.00	-1	15,050	-0.01%
2024/02/29	13.1	175.15	2	174.00	179.50	11.1	14,991	0.07%
2024/02/27	14.2	183.98	15.1	182.78	179.00	-0.9	14,636	-0.01%
2024/02/26	4	192.13	12	194.42	196.00	-8	13,782	-0.06%
2024/02/23	3.1	188.82	5.1	190.80	188.00	-2	13,574	-0.01%
2024/02/22	4	188.13	2.1	190.21	189.00	1.9	13,899	0.01%
2024/02/21	0.1	189.50	3	189.50	189.50	-3	13,926	-0.02%
2024/02/20	4.1	190.12	7.3	189.10	190.50	-3.2	13,945	-0.02%
2024/02/19	6.2	192.10	25.3	189.54	192.50	-19.1	13,727	-0.14%
2024/02/16	2	182.25	10	181.25	182.00	-8	13,206	-0.06%
2024/02/15	0.1	179.00	3.1	179.06	180.50	-3	13,208	-0.02%
2024/02/05	3	177.33	0	0.00	176.50	3	13,201	0.02%
2024/02/02	0	0.00	2	179.75	180.00	-2	13,273	-0.02%
2024/02/01	4	176.13	0.2	176.27	177.50	3.8	13,239	0.03%
2024/01/30	1	179.00	6	180.00	178.00	-5	13,303	-0.04%
2024/01/29	8	177.56	14	177.32	178.00	-6	13,226	-0.05%
2024/01/26	6	172.42	4	173.13	171.50	2	13,187	0.02%
2024/01/25	1.1	174.05	11.4	175.32	175.50	-10.3	13,195	-0.08%
2024/01/24	3	171.00	14	169.11	169.50	-11	12,861	-0.09%
2024/01/23	1	172.00	0	0.00	174.50	1	12,765	0.01%
2024/01/22	4.1	172.63	3.5	173.64	175.00	0.6	12,782	0.00%
2024/01/19	1.3	163.64	4	165.75	169.50	-2.7	12,792	-0.02%
2024/01/18	3.1	157.18	0	0.00	157.00	3.1	12,858	0.02%
2024/01/17	0.1	160.00	1	160.00	158.50	-1	12,936	-0.01%
2024/01/16	10	162.00	10	159.50	162.00	0	13,170	0.00%
2024/01/15	1.6	160.23	0	0.00	159.50	1.6	13,188	0.01%
2024/01/12	5	159.40	2	160.00	159.00	3	13,212	0.02%
2024/01/11	2.2	161.32	0	0.00	160.50	2.2	13,277	0.02%
2024/01/10	0.1	161.00	0	0.00	162.50	0.1	13,469	0.00%
2024/01/09	0	0.00	1	164.00	162.50	-1	13,506	-0.01%
2024/01/08	1	163.00	1	162.50	161.00	0	13,686	0.00%
2024/01/05	0.3	161.85	0	0.00	160.00	0.3	13,824	0.00%
2024/01/04	2.2	165.18	5	165.00	164.50	-2.8	13,724	-0.02%
2024/01/03	1.1	168.59	1	169.50	170.00	0.1	13,823	0.00%
2024/01/02	1.2	172.75	5.1	175.97	173.00	-3.9	13,782	-0.03%
2023/12/29	0.1	175.00	1	176.50	176.00	-0.9	13,827	-0.01%
2023/12/28	0	0.00	0.4	176.00	175.50	-0.4	13,892	0.00%
2023/12/26	1	178.00	3.1	177.34	177.50	-2.1	14,136	-0.01%
2023/12/25	0	0.00	12	176.46	175.00	-12	14,217	-0.08%
2023/12/22	0.1	176.00	6	178.17	175.00	-5.9	14,389	-0.04%
2023/12/21	2.1	179.14	3	178.17	179.00	-0.9	14,380	-0.01%
2023/12/20	2.2	174.20	1	175.01	173.00	1.2	14,324	0.01%
2023/12/19	1	174.50	19	174.00	174.50	-18	14,450	-0.12%
2023/12/18	2	176.75	4	177.50	176.00	-2	14,520	-0.01%
2023/12/15	4	181.13	3	181.33	182.00	1	14,636	0.01%
2023/12/14	10	178.50	9	179.61	180.50	1	14,685	0.01%
2023/12/13	1	176.50	2	176.00	177.00	-1	14,720	-0.01%
2023/12/12	3	176.83	1	176.00	176.00	2	15,164	0.01%
2023/12/11	5	178.40	8.1	178.92	178.00	-3.1	15,193	-0.02%
2023/12/08	0.1	173.50	9	173.67	174.50	-8.9	14,950	-0.06%
2023/12/07	1	169.50	0	0.00	168.50	1	15,016	0.01%
2023/12/06	6.1	171.00	2.5	170.80	170.00	3.6	15,083	0.02%
2023/12/05	2	173.50	3.1	174.47	171.50	-1.1	15,110	-0.01%
2023/12/04	1	176.50	2.4	175.42	177.00	-1.4	14,993	-0.01%
2023/12/01	4	175.75	4	177.00	176.00	0	14,991	0.00%
2023/11/30	4.3	174.71	1	175.50	177.00	3.3	14,954	0.02%
2023/11/29	13	173.50	12	174.17	175.00	1	14,807	0.01%
2023/11/28	12.5	169.70	14	169.86	170.00	-1.5	14,628	-0.01%
2023/11/27	2	166.25	1	165.50	164.50	1	14,593	0.01%
2023/11/24	2	168.50	3	167.33	167.00	-1	14,773	-0.01%
2023/11/23	0	168.00	5	168.10	168.00	-5	15,109	-0.03%
2023/11/22	4	169.00	7	170.71	171.00	-3	15,101	-0.02%
2023/11/21	1	168.00	8	167.62	168.50	-7	15,184	-0.05%
2023/11/20	0.1	160.00	3	162.00	160.00	-2.9	15,423	-0.02%
2023/11/17	0	157.83	8	158.44	159.00	-8	15,336	-0.05%
2023/11/16	1	156.00	3	155.00	155.00	-2	15,363	-0.01%
2023/11/15	0	0.00	2	156.25	154.50	-2	15,352	-0.01%
2023/11/14	2	153.54	0	0.00	153.00	2	15,321	0.01%
2023/11/13	2	155.50	5	156.60	156.00	-3	15,446	-0.02%
2023/11/10	3	150.51	6	150.25	151.00	-3	15,571	-0.02%
2023/11/09	0	0.00	2	153.25	154.50	-2	15,603	-0.01%
2023/11/08	5.1	154.59	1	154.02	154.50	4	15,739	0.03%
2023/11/07	3.1	154.16	1	154.50	153.50	2.1	15,824	0.01%
2023/11/06	0.1	157.50	0	0.00	158.00	0.1	16,019	0.00%
2023/11/03	0	0.00	5.1	154.70	155.50	-5.1	16,388	-0.03%
2023/11/02	1	149.50	1	150.50	151.00	0	16,370	0.00%
2023/11/01	3.1	143.34	1	144.00	144.50	2.1	16,377	0.01%
2023/10/31	2	145.00	2	144.00	143.00	0	16,639	0.00%
2023/10/30	5.1	146.71	1	148.50	145.50	4.1	17,143	0.02%
2023/10/27	3.2	149.37	0	0.00	147.00	3.2	17,194	0.02%
2023/10/26	8	150.25	2	149.75	149.00	6	17,353	0.03%
2023/10/25	2.1	157.29	7	160.14	157.00	-4.9	17,380	-0.03%
2023/10/24	16.2	154.88	6	154.75	157.00	10.2	17,972	0.06%
2023/10/23	2.1	160.50	1	160.00	158.50	1.1	18,580	0.01%
2023/10/20	2.1	158.69	1	159.50	161.00	1.1	19,659	0.01%
2023/10/19	3	160.17	5	159.20	160.00	-2	20,246	-0.01%
2023/10/18	5.1	161.51	5	160.80	160.00	0.1	20,714	0.00%
2023/10/17	6.1	167.34	1	169.00	166.50	5.1	21,177	0.02%
2023/10/16	3	163.34	1	164.50	164.50	2	22,565	0.01%
2023/10/13	8.2	169.49	1	168.50	169.00	7.2	23,739	0.03%
2023/10/12	4	171.50	2	171.50	171.50	2	24,128	0.01%
2023/10/11	2.3	172.35	4	174.75	171.50	-1.7	24,906	-0.01%
2023/10/06	4	171.63	0	0.00	172.50	4	25,550	0.02%
2023/10/05	5	173.10	1	172.50	172.50	4	25,793	0.02%
2023/10/04	3	172.83	2	173.25	174.00	1	25,809	0.00%
2023/10/03	4	177.13	1	177.50	175.50	3	25,840	0.01%
2023/10/02	3	177.33	7	179.36	178.50	-4	26,042	-0.02%
2023/09/28	9	174.17	2	175.75	173.50	7	26,337	0.03%
2023/09/27	5	173.10	3	174.00	173.50	2	26,484	0.01%
2023/09/26	2	177.25	12	179.29	176.00	-10	26,457	-0.04%
2023/09/25	6.1	178.42	2	178.50	178.50	4.1	26,596	0.02%
2023/09/22	13	176.77	7	178.43	181.00	6	26,579	0.02%
2023/09/21	13	180.77	9	180.22	180.50	4	26,499	0.02%
2023/09/20	8	184.94	11	184.45	183.50	-3	26,558	-0.01%
2023/09/19	1	184.50	8.3	189.42	188.50	-7.3	26,571	-0.03%
2023/09/18	17	185.00	0	0.00	184.50	17	26,467	0.06%
2023/09/15	8.3	189.57	24	190.32	190.50	-15.7	26,386	-0.06%
2023/09/14	5	186.00	4	186.13	186.00	1	26,171	0.00%
2023/09/13	3	182.33	0	0.00	181.50	3	26,200	0.01%
2023/09/12	1	184.98	2	185.23	185.00	-1	26,428	0.00%
2023/09/11	1	180.50	0	0.00	179.50	1	26,684	0.00%
2023/09/08	1	183.49	1	182.00	181.00	0	26,828	0.00%
2023/09/07	1	185.99	2.5	184.90	184.50	-1.5	27,295	-0.01%
2023/09/06	2.1	186.48	3	186.17	187.00	-0.9	27,500	0.00%
2023/09/05	3	185.17	2	186.00	186.50	1	27,786	0.00%
2023/09/04	0	183.50	4	184.75	185.00	-4	28,511	-0.01%
2023/09/01	3	183.83	2.3	184.44	182.00	0.7	28,870	0.00%
2023/08/31	2	185.25	2	186.25	185.50	0	29,026	0.00%
2023/08/30	2.5	184.37	6	186.17	184.00	-3.5	29,139	-0.01%
2023/08/29	20	182.78	8	183.00	184.00	12	29,237	0.04%
2023/08/28	2	177.99	1	178.00	176.00	1	29,112	0.00%
2023/08/25	15	181.90	7	180.00	179.50	8	29,448	0.03%
2023/08/24	9.2	184.06	18	185.78	189.00	-8.8	29,388	-0.03%
2023/08/23	1	176.00	1	177.00	177.00	0	29,334	0.00%
2023/08/22	1.8	171.31	2	172.25	176.00	-0.2	30,062	0.00%
2023/08/21	1.1	172.82	1	172.50	172.50	0.1	31,063	0.00%
2023/08/18	6	176.58	5.2	177.46	174.50	0.8	31,230	0.00%
2023/08/17	4.1	176.93	6	177.83	180.50	-1.9	31,514	-0.01%
2023/08/16	12	178.38	3.3	178.55	178.00	8.7	31,889	0.03%
2023/08/15	2.1	175.52	3	175.00	175.50	-0.9	31,957	0.00%
2023/08/14	4.5	169.52	4	170.75	170.50	0.5	32,426	0.00%
2023/08/11	6.1	176.57	6	176.00	174.50	0.1	32,885	0.00%
2023/08/10	16.1	178.53	3	179.67	177.00	13.1	33,081	0.04%
2023/08/09	9	184.89	8.3	185.45	184.00	0.8	33,007	0.00%
2023/08/08	1	178.51	0	0.00	178.50	1	32,919	0.00%
2023/08/07	7	180.29	2	181.75	182.00	5	33,012	0.02%
2023/08/04	3.1	176.98	0	0.00	177.50	3.1	33,076	0.01%
2023/08/02	15.7	181.61	2	179.25	180.00	13.7	33,196	0.04%
2023/08/01	6	187.58	9	185.28	186.00	-3	33,560	-0.01%
2023/07/31	13.1	186.51	6	184.50	184.50	7.1	33,969	0.02%
2023/07/28	13	189.88	5	191.40	191.00	8	33,919	0.02%
2023/07/27	18.8	192.77	9	191.00	190.50	9.8	33,959	0.03%
2023/07/26	19.5	199.27	44.5	200.77	197.50	-25	33,805	-0.07%
2023/07/25	54.1	201.22	26	201.77	195.50	28.1	33,790	0.08%
2023/07/24	27.1	196.65	16.5	198.48	199.50	10.5	32,927	0.03%
2023/07/21	17.5	191.14	7	190.57	190.50	10.5	32,768	0.03%
2023/07/20	25.6	199.14	22	200.02	196.50	3.6	32,526	0.01%
2023/07/19	37	203.04	21.9	203.31	203.00	15.1	32,017	0.05%
2023/07/18	20.1	193.20	49	195.59	200.00	-28.9	30,787	-0.09%
2023/07/17	18.5	185.22	11	183.91	182.00	7.5	29,625	0.03%
2023/07/14	11	184.41	23.8	185.49	187.00	-12.8	29,371	-0.04%
2023/07/13	14.5	175.26	40.3	174.15	175.50	-25.8	28,676	-0.09%
2023/07/12	9	170.67	12	170.58	171.00	-3	27,913	-0.01%
2023/07/11	7	169.57	0	0.00	169.00	7	27,712	0.03%
2023/07/10	2.1	169.21	0	0.00	167.00	2.1	27,827	0.01%
2023/07/07	8	168.75	3	169.33	170.00	5	27,843	0.02%
2023/07/06	16.2	170.93	0	0.00	169.00	16.2	27,676	0.06%
2023/07/05	9	179.22	4	180.25	178.00	5	27,240	0.02%
2023/07/04	5	179.30	6.3	178.67	180.00	-1.3	27,075	0.00%
2023/07/03	6.1	179.32	1	179.99	179.50	5.1	27,204	0.02%
2023/06/30	6.1	174.16	0	0.00	176.00	6.1	27,500	0.02%
2023/06/29	5.5	173.69	3	175.16	174.00	2.5	28,041	0.01%
2023/06/28	8.1	174.25	3	176.67	173.00	5.1	28,063	0.02%
2023/06/27	4	176.63	1	176.00	177.00	3	28,482	0.01%
2023/06/26	4.1	181.16	2	180.50	180.00	2.1	28,569	0.01%
2023/06/21	3	187.00	1	187.00	187.00	2	29,175	0.01%
2023/06/20	0	0.00	7.1	186.19	188.50	-7.1	29,637	-0.02%
2023/06/19	1.3	185.98	0	0.00	185.50	1.3	29,823	0.00%
2023/06/16	1.2	188.00	9	188.38	189.50	-7.9	30,056	-0.03%
2023/06/15	2.3	183.00	14.2	184.50	186.50	-12	29,855	-0.04%
2023/06/14	4.4	179.59	17	180.35	180.50	-12.6	29,629	-0.04%
2023/06/13	0.3	180.00	17	178.32	180.00	-16.8	29,512	-0.06%
2023/06/12	1	171.52	6	172.08	172.50	-5	29,054	-0.02%
2023/06/09	5.1	168.11	7.1	170.22	171.50	-2	28,957	-0.01%
2023/06/08	45.5	169.05	14	167.32	167.00	31.5	28,788	0.11%
2023/06/07	21.1	174.41	0.1	177.00	176.00	21.1	28,229	0.07%
2023/06/06	12.1	178.06	10.2	176.53	177.00	2	28,025	0.01%
2023/06/05	3.5	181.53	3.1	181.32	181.00	0.4	28,021	0.00%
2023/06/02	11	182.72	3	182.83	182.00	8	27,967	0.03%
2023/06/01	3.3	180.65	2.3	181.02	181.00	1	27,935	0.00%
2023/05/31	16.3	180.01	2	180.25	180.50	14.3	28,316	0.05%
2023/05/30	4.1	179.51	4	179.00	180.00	0.1	28,128	0.00%
2023/05/29	13.6	182.17	14	185.82	182.50	-0.4	28,229	0.00%
2023/05/26	7.4	187.36	12.7	189.43	185.50	-5.3	28,279	-0.02%
2023/05/25	12.3	177.49	71	177.14	180.50	-58.7	27,771	-0.21%
2023/05/24	9.3	166.54	5	166.10	167.50	4.3	26,934	0.02%
2023/05/23	5.1	166.99	18	165.08	167.00	-13	26,869	-0.05%
2023/05/22	15.4	162.57	6.5	162.46	161.00	8.9	26,560	0.03%
2023/05/19	4.3	168.17	8	169.56	170.00	-3.7	26,206	-0.01%
2023/05/18	5.3	168.38	21.1	169.54	167.50	-15.8	26,351	-0.06%
2023/05/17	5.2	164.08	13	164.46	165.00	-7.8	26,099	-0.03%
2023/05/16	12.2	161.36	34.1	160.81	161.00	-22	25,638	-0.09%
2023/05/15	6.2	156.77	1	159.00	156.00	5.2	25,354	0.02%
2023/05/12	0.2	155.33	4	156.50	160.00	-3.9	25,345	-0.02%
2023/05/11	3.1	157.17	8	157.56	156.00	-4.9	25,166	-0.02%
2023/05/10	2.3	157.06	1	158.50	158.00	1.3	25,089	0.00%
2023/05/09	3.4	159.27	3	159.67	160.50	0.4	25,096	0.00%
2023/05/08	3.1	159.94	30.1	159.42	161.00	-27	25,088	-0.11%
2023/05/05	1.3	151.13	16	151.22	152.50	-14.7	24,541	-0.06%
2023/05/04	3.1	146.53	8.2	147.10	148.50	-5.1	24,440	-0.02%
2023/05/03	3.1	143.97	8	146.13	147.00	-4.9	24,546	-0.02%
2023/05/02	4.2	147.89	7.1	146.56	143.50	-2.9	24,416	-0.01%
2023/04/28	10	144.00	28.1	143.80	145.00	-18.1	24,457	-0.07%
2023/04/27	8	136.31	1	136.50	136.50	7	23,763	0.03%
2023/04/26	3	138.67	4	138.75	139.00	-1	23,835	0.00%
2023/04/25	13.1	138.65	5.1	136.24	135.00	8	23,701	0.03%
2023/04/24	0.5	138.17	7	138.43	139.50	-6.5	23,545	-0.03%
2023/04/21	4	136.38	3	137.67	136.50	1	23,472	0.00%
2023/04/20	2	135.25	9	135.06	135.50	-7	23,368	-0.03%
2023/04/19	13.4	133.77	6	134.33	132.50	7.4	23,543	0.03%
2023/04/18	13.1	137.01	1	136.50	136.50	12.1	23,617	0.05%
2023/04/17	3	138.67	3	138.50	139.00	0	23,761	0.00%
2023/04/14	3.2	139.21	0	0.00	139.00	3.2	23,949	0.01%
2023/04/13	8.1	139.69	0.7	139.33	139.50	7.4	23,954	0.03%
2023/04/12	4	141.63	3	142.17	142.00	1	23,932	0.00%
2023/04/11	7.1	144.70	6	144.67	143.00	1.1	23,978	0.00%
2023/04/10	1	144.00	0	145.00	144.50	1	24,062	0.00%
2023/04/07	3	144.67	0	0.00	144.50	3	24,146	0.01%
2023/04/06	6	143.50	4.2	144.10	144.00	1.8	24,192	0.01%
2023/03/31	12.6	148.56	6	148.50	147.50	6.5	24,432	0.03%
2023/03/30	5.2	146.66	33	145.95	147.50	-27.8	24,442	-0.11%
2023/03/29	1.5	139.84	3.2	140.69	140.50	-1.8	24,829	-0.01%
2023/03/28	35.1	140.77	5	139.90	138.50	30.1	25,628	0.12%
2023/03/27	8	147.62	14.2	146.65	145.50	-6.1	25,225	-0.02%
2023/03/24	20.2	149.01	31	149.26	148.00	-10.8	25,244	-0.04%
2023/03/23	14	144.86	17	143.29	146.00	-3	24,511	-0.01%
2023/03/22	15	141.27	22	142.02	140.00	-7	24,185	-0.03%
2023/03/21	5.2	137.52	8	138.56	138.50	-2.8	24,170	-0.01%
2023/03/20	0	0.00	7.6	135.24	135.50	-7.6	23,881	-0.03%
2023/03/17	1.1	131.54	9	133.17	134.00	-7.9	24,105	-0.03%
2023/03/16	4	129.88	14	130.07	129.50	-10	24,434	-0.04%
2023/03/15	3	132.00	2	132.00	131.00	1	25,342	0.00%
2023/03/14	11	131.23	7	131.21	130.50	4	25,725	0.02%
2023/03/13	4.1	130.48	6	131.75	133.50	-1.9	26,381	-0.01%
2023/03/10	8.3	132.69	6.2	133.06	131.50	2.2	26,488	0.01%
2023/03/09	11	136.95	7	137.00	136.00	4	27,683	0.01%
2023/03/08	9	135.67	15	137.13	137.00	-6	27,666	-0.02%
2023/03/07	13.2	136.35	3	136.17	136.50	10.2	27,869	0.04%
2023/03/06	1	139.00	9	138.22	138.50	-8	27,852	-0.03%
2023/03/03	7.1	136.58	22	137.45	136.50	-14.9	28,013	-0.05%
2023/03/02	2.1	131.05	4.2	133.40	134.00	-2.1	27,673	-0.01%
2023/03/01	4.1	125.42	17	129.15	131.50	-13	27,695	-0.05%
2023/02/24	20.1	129.42	32	129.31	128.00	-11.9	27,536	-0.04%
2023/02/23	14	133.79	8	134.31	134.00	6	27,064	0.02%
2023/02/22	26	134.50	2	134.25	133.50	24	27,349	0.09%
2023/02/21	12	136.71	9	136.72	137.50	3	27,513	0.01%
2023/02/20	4	136.50	4	137.63	136.50	0	27,910	0.00%
2023/02/17	14	136.39	2	136.00	136.00	12	28,466	0.04%
2023/02/16	14	137.86	2	138.75	138.50	12	29,275	0.04%
2023/02/15	2	136.75	7	134.50	137.50	-5	30,468	-0.02%
2023/02/14	6.1	130.76	8	131.56	131.50	-1.9	30,890	-0.01%
2023/02/13	3	128.33	2	129.00	128.50	1	32,245	0.00%
2023/02/10	8	130.00	2	130.00	129.00	6	33,137	0.02%
2023/02/09	2	131.50	4	131.75	132.50	-2	33,431	-0.01%
2023/02/08	2	130.50	5	131.60	131.50	-3	33,774	-0.01%
2023/02/07	13	129.96	4	130.00	130.00	9	33,943	0.03%
2023/02/06	17.2	130.08	4.3	130.27	129.00	12.9	34,204	0.04%
2023/02/03	10.1	140.11	12	139.04	137.00	-1.9	34,062	-0.01%
2023/02/02	33	142.45	20	143.43	143.50	13	34,277	0.04%
2023/02/01	6	140.42	12	140.92	141.50	-6	34,457	-0.02%
2023/01/31	3.3	137.11	7	136.21	136.50	-3.7	34,564	-0.01%
2023/01/30	1.5	132.49	11.2	133.97	136.00	-9.7	35,279	-0.03%
2023/01/17	6	126.67	8.1	127.38	127.00	-2.1	35,331	-0.01%
2023/01/16	7	128.36	12.4	129.15	128.00	-5.4	36,209	-0.01%
2023/01/13	14	127.11	10	128.25	126.00	4	36,404	0.01%
2023/01/12	9	126.83	14	127.79	125.00	-5	36,934	-0.01%
2023/01/11	6	126.84	11	127.91	128.00	-5	37,413	-0.01%
2023/01/10	4	126.00	1	126.00	126.50	3	37,953	0.01%
2023/01/09	16	126.56	10	126.15	127.50	6	38,592	0.02%
2023/01/06	9.3	122.14	15	121.47	123.00	-5.7	38,463	-0.01%
2023/01/05	18	119.25	20	119.03	119.00	-2	38,437	-0.01%
2023/01/04	30.5	119.69	23	120.67	120.00	7.5	38,524	0.02%
2023/01/03	8	121.00	7	121.07	122.00	1	38,642	0.00%
2022/12/30	27	121.11	21	120.83	120.00	6	38,893	0.02%
2022/12/29	38.2	119.56	40	120.60	121.50	-1.8	38,945	0.00%
2022/12/28	7.3	121.20	18	119.50	120.00	-10.8	39,277	-0.03%
2022/12/27	3.2	123.87	3	122.50	122.50	0.2	39,633	0.00%
2022/12/26	26	122.83	19	122.58	123.00	7	39,842	0.02%
2022/12/23	6.1	122.67	11	123.45	125.00	-4.9	40,196	-0.01%
2022/12/22	12	121.88	3.3	122.26	122.00	8.7	40,091	0.02%
2022/12/21	31.2	123.26	25.4	120.85	120.50	5.8	40,102	0.01%
2022/12/20	33.4	129.63	11	129.18	126.50	22.4	39,454	0.06%
2022/12/19	16	141.25	23	140.87	140.50	-7	38,921	-0.02%
2022/12/16	17.2	143.21	0.3	143.51	142.00	16.9	38,881	0.04%
2022/12/15	4	147.75	13	148.92	149.00	-9	38,834	-0.02%
2022/12/14	2.2	147.00	2	147.50	147.50	0.2	38,939	0.00%
2022/12/13	19.2	149.09	1	148.00	146.00	18.2	39,001	0.05%
2022/12/12	3	148.50	3	149.50	150.00	0	38,827	0.00%
2022/12/09	48.6	151.29	27	148.98	149.50	21.6	39,005	0.06%
2022/12/08	15.1	149.09	2	149.25	149.50	13.1	38,854	0.03%
2022/12/07	21	154.76	4	150.88	150.00	17	38,833	0.04%
2022/12/06	7	165.64	7.9	164.92	163.00	-0.9	38,234	0.00%
2022/12/05	13	166.00	12	165.92	166.00	1	38,054	0.00%
2022/12/02	9	160.28	6	159.92	160.50	3	37,559	0.01%
2022/12/01	61.1	163.66	53	163.51	159.50	8.1	37,807	0.02%
2022/11/30	5	154.20	28	153.91	155.50	-23	36,551	-0.06%
2022/11/29	27.1	151.74	4	152.13	151.00	23.1	36,655	0.06%
2022/11/28	8	155.38	33	155.95	155.50	-25	36,801	-0.07%
2022/11/25	5	157.60	2	158.50	156.50	3	37,569	0.01%
2022/11/24	3	154.17	1	155.50	157.50	2	37,308	0.01%
2022/11/23	4.1	154.40	2	154.00	153.50	2.1	37,153	0.01%
2022/11/22	12	156.17	12	156.96	156.00	0	37,179	0.00%
2022/11/21	3.1	155.53	1	157.00	157.00	2.1	37,057	0.01%
2022/11/18	4	157.00	75	154.89	154.00	-71	36,990	-0.19%
2022/11/17	14.3	160.36	10	159.00	158.50	4.3	36,745	0.01%
2022/11/16	11	160.14	27	159.57	161.50	-16	36,811	-0.04%
2022/11/15	11	159.64	6.1	159.51	161.00	4.9	36,767	0.01%
2022/11/14	43.5	160.01	27.1	159.76	158.50	16.4	36,487	0.04%
2022/11/11	18	160.28	23.3	159.89	158.00	-5.3	35,903	-0.01%
2022/11/10	54.1	144.62	58	145.91	147.00	-3.9	34,562	-0.01%
2022/11/09	28	143.45	30	143.25	145.00	-2	34,019	-0.01%
2022/11/08	22	133.91	22	133.61	133.00	0	33,249	0.00%
2022/11/07	79	129.02	6	127.75	128.00	73	32,763	0.22%
2022/11/04	9	125.94	10.3	127.85	129.00	-1.3	32,663	0.00%
2022/11/03	3	127.50	6	127.00	127.50	-3	32,429	-0.01%
2022/11/02	7	126.93	17	127.41	127.50	-10	32,426	-0.03%
2022/11/01	8	124.38	6	124.58	125.00	2	32,127	0.01%
2022/10/31	5.1	123.72	4	124.88	124.50	1.1	32,406	0.00%
2022/10/28	15	122.13	30	122.32	122.50	-15	32,386	-0.05%
2022/10/27	31	119.85	17	121.00	120.50	14	32,343	0.04%
2022/10/26	30	119.45	26	120.02	118.50	4	32,566	0.01%
2022/10/25	18	121.81	12	122.38	121.50	6	32,418	0.02%
2022/10/24	14	123.50	20	123.68	122.00	-6	32,909	-0.02%
2022/10/21	4	117.00	10	118.50	116.50	-6	33,140	-0.02%
2022/10/20	28.1	116.61	12	115.12	116.50	16.1	33,587	0.05%
2022/10/19	8	123.06	16	123.16	122.50	-8	33,184	-0.02%
2022/10/18	12	120.54	7	121.15	121.00	5	32,816	0.02%
2022/10/17	12.2	116.80	4	117.38	119.50	8.2	32,568	0.03%
2022/10/14	1	115.50	6	115.75	118.00	-5	32,329	-0.02%
2022/10/13	1.2	109.68	3	109.83	107.50	-1.8	32,698	-0.01%
2022/10/12	1	113.00	0	0.00	113.00	1	32,790	0.00%
2022/10/11	3	113.34	3	112.00	112.00	0	32,949	0.00%
2022/10/07	5	120.80	5	121.30	120.00	0	33,045	0.00%
2022/10/06	5	122.10	5	122.60	123.50	0	33,041	0.00%
2022/10/05	13.2	123.09	9	123.22	121.50	4.2	33,122	0.01%
2022/10/04	1	118.00	3	121.17	122.50	-2	32,909	-0.01%
2022/10/03	10	116.65	8	118.56	117.50	2	32,733	0.01%
2022/09/30	0	0.00	6	115.00	117.50	-6	33,043	-0.02%
2022/09/29	7	115.29	4	113.25	113.00	3	33,152	0.01%
2022/09/28	6	116.83	6	116.08	115.00	0	33,183	0.00%
2022/09/27	6	119.75	5	121.40	123.50	1	33,283	0.00%
2022/09/26	5	121.00	21	118.74	118.00	-16	33,442	-0.05%
2022/09/23	4	123.63	4	123.88	123.00	0	33,728	0.00%
2022/09/22	6	124.08	5	124.30	124.00	1	33,827	0.00%
2022/09/21	3	128.00	3	128.33	127.50	0	33,785	0.00%
2022/09/20	9	130.06	1	129.00	129.00	8	34,024	0.02%
2022/09/19	1	131.50	3	133.00	131.50	-2	34,086	-0.01%
2022/09/16	1	132.00	2	130.50	130.00	-1	34,195	0.00%
2022/09/15	24.1	135.89	22	134.14	133.00	2.1	34,302	0.01%
2022/09/14	13	133.77	10	134.85	135.50	3	34,700	0.01%
2022/09/13	11	140.45	13	140.00	139.00	-2	34,961	-0.01%
2022/09/12	1	142.50	14	143.25	142.50	-13	35,100	-0.04%
2022/09/08	5	139.90	2	139.00	139.50	3	36,276	0.01%
2022/09/07	10	134.50	12	137.21	139.00	-2	37,968	-0.01%
2022/09/06	22	139.98	21	139.07	139.00	1	38,164	0.00%
2022/09/05	15	139.67	17	138.91	138.00	-2	38,203	-0.01%
2022/09/02	7	138.07	3	138.67	138.50	4	38,114	0.01%
2022/09/01	23.1	142.02	7	140.14	138.00	16.1	37,632	0.04%
2022/08/31	2	151.25	1	151.50	151.50	1	36,962	0.00%
2022/08/30	0	0.00	1	153.00	153.00	-1	37,023	0.00%
2022/08/29	3	149.67	3	151.33	151.50	0	37,115	0.00%
2022/08/26	0	0.00	1	156.50	156.50	-1	36,956	0.00%
2022/08/25	5	156.90	3	154.83	154.50	2	37,138	0.01%
2022/08/24	1	152.50	11	154.23	154.50	-10	37,485	-0.03%
2022/08/23	21	156.60	7	155.07	154.50	14	37,409	0.04%
2022/08/22	9.1	165.77	10	164.90	163.50	-0.9	37,361	0.00%
2022/08/19	2	162.50	12	163.25	163.50	-10	37,206	-0.03%
2022/08/18	18	156.61	20	157.20	160.00	-2	37,362	-0.01%
2022/08/17	7.1	160.51	5	159.00	159.00	2.1	37,299	0.01%
2022/08/16	8.1	162.19	6	162.33	162.50	2.1	37,334	0.01%
2022/08/15	16.1	164.41	4	164.00	163.50	12	37,170	0.03%
2022/08/12	13	155.35	18	156.56	158.00	-5	36,528	-0.01%
2022/08/11	2	154.75	3	154.00	152.50	-1	36,305	0.00%
2022/08/10	6	152.25	6	153.58	150.00	0	36,250	0.00%
2022/08/09	7	154.21	7	153.93	154.00	0	36,220	0.00%
2022/08/08	3	149.67	5	151.60	153.00	-2	36,151	-0.01%
2022/08/05	9	151.61	7	151.29	150.50	2	36,140	0.01%
2022/08/04	14	146.39	12	145.79	146.00	2	35,785	0.01%
2022/08/03	11.1	147.23	7	147.36	147.50	4.1	35,343	0.01%
2022/08/02	18	149.58	20.3	147.05	148.00	-2.3	35,063	-0.01%
2022/08/01	15	154.10	14.4	153.87	155.00	0.6	34,607	0.00%
2022/07/29	15.1	158.90	11	158.91	158.50	4.1	34,030	0.01%
2022/07/28	50.1	167.26	5	164.50	162.00	45.1	33,366	0.14%
2022/07/27	19	173.68	21	175.17	179.50	-2	32,397	-0.01%
2022/07/26	9	169.39	10	170.15	170.00	-1	31,648	0.00%
2022/07/25	4	175.50	4	177.00	176.00	0	31,695	0.00%
2022/07/22	7.1	178.35	8	177.31	177.00	-0.9	32,085	0.00%
2022/07/21	4	176.25	4	176.50	177.50	0	32,633	0.00%
2022/07/20	9	170.67	9	169.72	170.50	0	32,356	0.00%
2022/07/19	8	164.69	3	164.50	164.00	5	31,985	0.02%
2022/07/18	6	162.58	4	163.75	163.50	2	31,886	0.01%
2022/07/15	1	155.00	4	156.00	156.50	-3	31,603	-0.01%
2022/07/14	5	151.10	5	153.10	153.50	0	31,402	0.00%
2022/07/13	3	154.17	3	152.50	149.50	0	31,220	0.00%
2022/07/12	3	150.00	4	149.63	148.50	-1	31,142	0.00%
2022/07/11	3	156.81	2	153.75	153.00	1	31,094	0.00%
2022/07/08	19.1	158.51	14	160.14	157.50	5.1	30,828	0.02%
2022/07/07	5	152.40	6	155.17	156.50	-1	30,399	0.00%
2022/07/06	8	151.19	6	149.67	147.50	2	30,012	0.01%
2022/07/05	5	153.30	7.1	153.79	153.50	-2.1	29,996	-0.01%
2022/07/04	3	149.33	5	150.20	149.00	-2	29,582	-0.01%
2022/07/01	12	151.48	8	149.69	146.00	4	29,430	0.01%
2022/06/30	7	159.00	4	158.50	158.50	3	29,122	0.01%
2022/06/29	1	160.54	2	162.75	162.50	-1	29,127	0.00%
2022/06/28	10	160.55	9	159.39	161.00	1	29,070	0.00%
2022/06/27	2	167.50	5	167.20	167.50	-3	29,029	-0.01%
2022/06/24	11	160.50	12.2	161.86	160.50	-1.2	28,920	0.00%
2022/06/23	6	158.83	6	158.25	159.00	0	28,778	0.00%
2022/06/22	8.1	160.81	5	160.10	158.00	3.1	28,839	0.01%
2022/06/21	3	166.00	16	165.91	169.50	-13	28,464	-0.05%
2022/06/20	16.1	161.20	6	160.92	157.50	10.1	28,086	0.04%
2022/06/17	25.1	163.76	23	161.28	166.00	2.1	27,775	0.01%
2022/06/16	23.3	176.27	17	174.53	165.50	6.3	26,598	0.02%
2022/06/15	19.3	191.73	28.2	183.32	183.00	-8.9	24,896	-0.04%
2022/06/14	6.1	198.01	1.5	200.33	201.50	4.6	24,619	0.02%
2022/06/13	3	200.33	2	200.25	200.00	1	24,809	0.00%
2022/06/10	1	203.50	6	205.17	206.50	-5	25,100	-0.02%
2022/06/09	20	206.45	1	208.50	206.50	19	25,540	0.07%
2022/06/08	0.1	202.00	2	203.75	204.50	-1.9	25,585	-0.01%
2022/06/07	2.1	201.05	0	0.00	200.00	2.1	25,898	0.01%
2022/06/06	1	204.00	2	203.50	203.50	-1	26,165	0.00%
2022/06/02	11.2	203.65	4	203.50	203.50	7.2	26,590	0.03%
2022/06/01	23	206.96	9	205.72	205.50	14	26,890	0.05%
2022/05/31	2	214.50	8	214.88	215.50	-6	26,755	-0.02%
2022/05/30	1.1	210.27	8	210.88	213.00	-6.9	26,804	-0.03%
2022/05/27	8.1	203.57	5	204.20	201.50	3.1	26,707	0.01%
2022/05/26	23	206.54	5	201.90	201.50	18	27,153	0.07%
2022/05/25	2	205.50	12	209.88	213.00	-10	27,629	-0.04%
2022/05/24	11	207.14	2	204.00	204.00	9	28,654	0.03%
2022/05/23	9	217.28	6	218.00	216.00	3	28,816	0.01%
2022/05/20	1	219.50	1	217.00	217.00	0	29,177	0.00%
2022/05/19	5	217.51	3	218.50	219.00	2	29,942	0.01%
2022/05/18	3	223.50	6	225.83	222.50	-3	30,060	-0.01%
2022/05/17	0	0.00	6	218.42	219.50	-6	30,272	-0.02%
2022/05/16	8	219.56	10	217.20	214.50	-2	30,309	-0.01%
2022/05/13	3	213.17	9	214.50	215.00	-6	30,139	-0.02%
2022/05/12	4	212.63	3	210.83	208.50	1	30,285	0.00%
2022/05/11	5	214.10	2	213.75	212.00	3	30,484	0.01%
2022/05/10	12	210.08	10	212.85	216.50	2	30,940	0.01%
2022/05/09	27	210.91	28	212.48	211.00	-1	30,922	0.00%
2022/05/06	16.1	209.78	5	209.50	208.00	11.1	30,785	0.04%
2022/05/05	31	220.97	25	220.08	218.00	6	30,673	0.02%
2022/05/04	23	218.15	24	219.35	217.50	-1	30,545	0.00%
2022/05/03	7	214.35	8	214.63	213.50	-1	30,705	0.00%
2022/04/29	12	211.21	15	211.17	213.00	-3	31,125	-0.01%
2022/04/28	11	210.14	5	207.80	205.50	6	30,759	0.02%
2022/04/27	12	205.00	29	210.10	216.50	-17	30,313	-0.06%
2022/04/26	2	200.00	1	199.50	199.50	1	29,572	0.00%
2022/04/25	3	203.50	4	204.13	202.00	-1	29,559	0.00%
2022/04/22	7	211.36	2	210.00	210.00	5	29,503	0.02%
2022/04/21	5	219.50	3	219.50	220.00	2	29,467	0.01%
2022/04/20	2	218.00	5	217.60	220.00	-3	29,621	-0.01%
2022/04/19	0	212.00	0	0.00	210.50	0	29,648	0.00%
2022/04/18	2	203.75	6	207.08	206.50	-4	29,942	-0.01%
2022/04/15	3.1	208.45	3	205.67	205.00	0.1	30,175	0.00%
2022/04/13	2.2	214.55	1	216.50	216.50	1.2	30,535	0.00%
2022/04/12	5	218.50	0	0.00	215.00	5	30,631	0.02%
2022/04/11	7	218.28	2	213.50	213.50	5	30,835	0.02%
2022/04/08	3	229.67	2.2	230.73	231.00	0.8	30,643	0.00%
2022/04/07	5	230.40	9.3	230.18	227.00	-4.3	30,609	-0.01%
2022/04/06	18	231.78	1	230.50	230.50	17	30,340	0.06%
2022/04/01	5	243.10	5	243.10	243.50	0	30,397	0.00%
2022/03/31	3	246.33	5.1	246.83	249.00	-2.1	30,462	-0.01%
2022/03/30	2.1	250.26	3.2	248.75	248.50	-1.1	31,026	0.00%
2022/03/29	7	243.36	4	244.38	244.00	3	30,997	0.01%
2022/03/28	5.1	241.29	4	241.38	241.00	1.1	30,908	0.00%
2022/03/25	3	240.83	13	244.42	246.00	-10	30,920	-0.03%
2022/03/24	8.2	237.89	4	238.00	238.50	4.2	31,276	0.01%
2022/03/23	9	238.56	10	238.00	239.00	-1	31,287	0.00%
2022/03/22	5.1	228.28	7	228.57	232.00	-1.9	31,155	-0.01%
2022/03/21	2.2	225.32	5	226.70	226.00	-2.8	31,103	-0.01%
2022/03/18	14	219.57	3	219.17	219.50	11	31,121	0.04%
2022/03/17	1	227.50	4	222.75	225.50	-3	31,208	-0.01%
2022/03/16	10	214.85	6	217.17	212.50	4	31,179	0.01%
2022/03/15	7.2	219.10	10	216.90	217.50	-2.9	31,113	-0.01%
2022/03/14	12	225.75	1.3	229.96	225.00	10.7	31,009	0.03%
2022/03/11	8.1	236.45	8	236.38	235.50	0.1	30,728	0.00%
2022/03/10	7.1	237.80	9	239.39	241.00	-1.9	30,780	-0.01%
2022/03/09	8	223.13	6.3	224.28	227.00	1.8	30,999	0.01%
2022/03/08	18	218.50	20.4	222.00	216.00	-2.4	30,961	-0.01%
2022/03/07	11.1	230.86	6	224.00	222.00	5.1	31,407	0.02%
2022/03/04	9.1	248.92	8	246.88	245.00	1.1	31,477	0.00%
2022/03/03	3	249.67	1	248.00	246.00	2	31,984	0.01%
2022/03/02	14.2	245.24	12	246.50	250.00	2.2	32,633	0.01%
2022/03/01	14.1	253.25	13	253.15	246.50	1.1	32,721	0.00%
2022/02/25	15	257.00	18	257.14	254.00	-3	32,163	-0.01%
2022/02/24	24	245.08	29	248.53	243.00	-5	31,324	-0.02%
2022/02/23	18	236.39	12	237.42	240.50	6	30,098	0.02%
2022/02/21	5.1	237.62	10	239.85	237.50	-4.9	29,981	-0.02%
2022/02/18	19	242.50	25.6	241.77	242.00	-6.6	29,739	-0.02%
2022/02/17	18.3	234.81	19	234.26	234.50	-0.7	29,288	0.00%
2022/02/16	5.4	232.08	14	232.89	233.50	-8.6	29,726	-0.03%
2022/02/15	4	224.25	9	223.66	222.50	-5	29,955	-0.02%
2022/02/14	5	217.40	3	217.67	217.50	2	30,312	0.01%
2022/02/11	1	219.50	4	222.00	222.00	-3	30,787	-0.01%
2022/02/10	9.1	219.28	7	219.07	217.50	2.1	31,135	0.01%
2022/02/09	2	217.50	4	215.63	221.50	-2	31,084	-0.01%
2022/02/08	3	208.00	9	206.06	205.50	-6	31,235	-0.02%
2022/02/07	4.1	202.01	1.4	202.00	203.00	2.7	31,609	0.01%
2022/01/26	3	200.00	0	0.00	200.00	3	32,474	0.01%
2022/01/25	6	201.00	19	201.29	200.50	-13	33,702	-0.04%
2022/01/24	35	203.03	34	202.90	207.00	1	34,432	0.00%
2022/01/21	16	208.50	3.3	201.69	201.00	12.8	35,464	0.04%
2022/01/20	0	0.00	1	220.00	222.00	-1	36,943	0.00%
2022/01/19	3	215.67	1	215.50	215.50	2	37,518	0.01%
2022/01/18	2	223.25	4	225.25	222.00	-2	38,503	-0.01%
2022/01/17	1	221.50	2.2	221.68	221.50	-1.2	39,119	0.00%
2022/01/14	26.1	218.73	26	215.77	220.00	0.1	39,465	0.00%
2022/01/13	2	217.50	1	220.00	218.00	1	39,962	0.00%
2022/01/12	3.1	214.10	4	215.88	216.00	-0.9	41,611	0.00%
2022/01/11	2	207.50	2.1	209.47	208.50	-0.1	42,418	0.00%
2022/01/10	5.1	210.87	2	209.50	209.50	3.1	42,602	0.01%
2022/01/07	5.3	216.87	2	217.25	217.50	3.3	42,644	0.01%
2022/01/06	8.2	223.20	0	0.00	221.00	8.2	42,499	0.02%
2022/01/05	7.3	233.15	2.2	237.23	230.00	5.1	42,443	0.01%
2022/01/04	8	234.63	7	235.50	237.00	1	42,333	0.00%
2022/01/03	6	233.00	27	233.06	231.00	-21	42,224	-0.05%
2021/12/30	4	231.63	28	231.07	231.00	-24	42,145	-0.06%
2021/12/29	15	236.80	20	233.48	233.00	-5	42,103	-0.01%
2021/12/28	53	239.14	33	238.98	239.00	20	42,363	0.05%
2021/12/27	15.2	242.27	23	239.22	236.00	-7.8	42,571	-0.02%
2021/12/24	13	238.31	13	239.50	239.00	0	42,333	0.00%
2021/12/23	42	235.76	11	237.18	240.00	31	42,380	0.07%
2021/12/22	12	227.17	9	226.94	227.50	3	41,890	0.01%
2021/12/21	18	218.08	18	219.08	222.50	0	41,888	0.00%
2021/12/20	3	218.67	1.5	218.67	218.00	1.5	42,008	0.00%
2021/12/17	18	223.72	14	224.71	222.00	4	41,913	0.01%
2021/12/16	2	223.00	5	224.10	225.00	-3	41,271	-0.01%
2021/12/15	1	218.00	2	217.50	221.50	-1	41,202	0.00%
2021/12/14	2	217.50	2	216.25	216.00	0	41,149	0.00%
2021/12/13	4	221.13	1	220.50	220.50	3	41,250	0.01%
2021/12/10	2	222.25	12	219.21	224.50	-10	41,011	-0.02%
2021/12/09	4	223.13	1	227.00	218.00	3	40,704	0.01%
2021/12/08	1	223.00	13	222.27	221.00	-12	40,307	-0.03%
2021/12/07	2	220.75	3	224.50	216.50	-1	40,093	0.00%
2021/12/06	4	217.88	4	218.75	219.00	0	39,898	0.00%
2021/12/03	4	215.88	3	216.33	217.50	1	40,230	0.00%
2021/12/02	9	220.88	7	214.50	213.00	2	40,435	0.00%
2021/12/01	11	223.50	4	223.50	223.50	7	40,183	0.02%
2021/11/30	14	224.04	12	225.58	228.00	2	40,365	0.00%
2021/11/29	5	206.80	6.1	209.30	213.00	-1.1	39,603	0.00%
2021/11/26	17	209.50	17	207.24	207.50	0	39,141	0.00%
2021/11/25	13	205.04	11	208.00	210.50	2	38,392	0.01%
2021/11/24	5	197.60	5	198.90	198.50	0	37,769	0.00%
2021/11/23	3	194.50	4	197.63	197.00	-1	37,719	0.00%
2021/11/22	5	193.50	5	195.10	196.00	0	37,712	0.00%
2021/11/19	0	0.00	6	194.92	195.50	-6	37,944	-0.02%
2021/11/18	5	192.30	7	192.14	192.50	-2	37,931	-0.01%
2021/11/17	4	194.88	1	196.50	198.00	3	37,752	0.01%
2021/11/16	7	196.50	4	195.38	195.00	3	37,770	0.01%
2021/11/15	13.3	200.63	2	200.75	196.00	11.3	37,550	0.03%
2021/11/12	4	199.75	4	200.13	202.00	0	37,218	0.00%
2021/11/11	9	197.00	16	199.34	195.00	-7	36,710	-0.02%
2021/11/10	11	198.86	10	198.45	199.50	1	36,293	0.00%
2021/11/09	4.1	196.11	6	195.75	192.50	-1.9	36,056	-0.01%
2021/11/08	6.2	189.49	6	189.25	190.00	0.2	35,453	0.00%
2021/11/05	6	189.17	12.5	192.94	195.00	-6.5	35,339	-0.02%
2021/11/04	6	191.42	6.1	192.72	190.00	-0.1	34,840	0.00%
2021/11/03	1.3	194.00	3	185.83	187.50	-1.7	34,226	0.00%
2021/11/02	20.1	196.51	26	193.79	196.00	-5.9	33,303	-0.02%
2021/11/01	26	191.60	13	190.12	189.00	13	32,188	0.04%
2021/10/29	8	183.81	33	183.19	190.00	-25	31,402	-0.08%
2021/10/28	37.2	178.31	33	177.83	178.50	4.2	30,448	0.01%
2021/10/27	25	168.78	16.2	170.08	171.50	8.8	28,531	0.03%
2021/10/26	29	157.22	15.4	155.84	156.00	13.7	28,742	0.05%
2021/10/25	9	148.56	23	148.11	150.50	-14	29,124	-0.05%
2021/10/22	7	144.36	28.1	144.30	143.50	-21.1	29,002	-0.07%
2021/10/21	8.1	143.68	57	141.89	142.00	-48.9	28,860	-0.17%
2021/10/20	141.6	144.66	65.1	146.37	145.50	76.5	28,646	0.27%	大買/
2021/10/19	27	136.50	27.3	140.28	141.50	-0.3	27,469	0.00%
2021/10/18	11	129.50	12.1	129.46	129.00	-1.1	27,003	0.00%
2021/10/15	24	122.85	23.1	126.13	126.00	0.9	27,093	0.00%
2021/10/14	14	117.11	7	117.43	117.00	7	26,922	0.03%
2021/10/13	7.1	119.00	4	120.75	116.00	3.1	26,806	0.01%
2021/10/12	1	128.00	25	123.76	124.00	-24	26,618	-0.09%
2021/10/08	1	128.50	9	129.56	130.00	-8	26,985	-0.03%
2021/10/07	27.2	126.89	4	125.63	126.50	23.2	27,350	0.08%
2021/10/06	1	122.50	1	124.50	121.50	0	27,579	0.00%
2021/10/05	4.1	125.27	0.1	126.00	125.50	4	28,182	0.01%
2021/10/04	4	125.38	1	124.50	122.50	3	28,552	0.01%
2021/10/01	3	129.33	1	127.50	127.50	2	29,957	0.01%
2021/09/30	5.1	130.89	2	128.50	132.00	3.1	30,758	0.01%
2021/09/29	6	132.00	0	0.00	131.00	6	30,847	0.02%
2021/09/28	6.3	132.34	6	135.17	137.00	0.3	31,223	0.00%
2021/09/27	14	138.54	3	137.83	138.00	11	31,120	0.04%
2021/09/24	1	143.00	2.2	144.73	143.00	-1.2	31,299	0.00%
2021/09/23	4	143.88	3.2	144.02	142.00	0.9	31,283	0.00%
2021/09/22	4.1	141.66	0	0.00	141.00	4.1	31,298	0.01%
2021/09/17	3	146.67	1	146.00	147.50	2	31,413	0.01%
2021/09/16	0	0.00	3	145.67	145.50	-3	31,702	-0.01%
2021/09/15	1.1	141.55	2	142.25	141.50	-0.9	32,148	0.00%
2021/09/14	6	144.92	3	143.00	142.50	3	32,906	0.01%
2021/09/13	7	145.36	9	144.28	144.50	-2	34,201	-0.01%
2021/09/10	1	144.50	0	0.00	145.50	1	34,822	0.00%
2021/09/09	1.1	143.50	3	143.83	144.00	-2	35,693	-0.01%
2021/09/08	4.2	142.01	5	140.80	143.00	-0.8	36,309	0.00%
2021/09/07	1.3	147.70	4	149.25	148.50	-2.7	36,278	-0.01%
2021/09/06	16	154.94	17	156.41	154.50	-1	36,028	0.00%
2021/09/03	11.2	151.07	14	153.00	155.00	-2.9	36,071	-0.01%
2021/09/02	2	149.25	6	149.58	147.50	-4	36,138	-0.01%
2021/09/01	2	148.00	4	149.13	148.50	-2	36,936	-0.01%
2021/08/31	2	146.00	6	146.50	147.50	-4	38,702	-0.01%
2021/08/30	1	148.50	10.1	148.19	148.00	-9.1	40,199	-0.02%
2021/08/27	1	144.50	7	144.29	144.50	-6	40,642	-0.01%
2021/08/26	7	140.64	0	0.00	139.50	7	41,119	0.02%
2021/08/25	2	142.25	12	143.63	142.50	-10	41,272	-0.02%
2021/08/24	6	140.17	6	137.25	136.50	0	41,305	0.00%
2021/08/23	11	137.45	14.1	138.52	138.00	-3.1	41,850	-0.01%
2021/08/20	11	133.05	8	134.13	134.00	3	41,914	0.01%
2021/08/19	3	133.50	1.1	131.14	131.00	1.9	41,943	0.00%
2021/08/18	9	132.61	14	135.54	138.00	-5	41,982	-0.01%
2021/08/17	9.1	132.12	6	131.17	128.50	3.1	42,183	0.01%
2021/08/16	4	134.00	19.3	133.16	136.50	-15.3	42,389	-0.04%
2021/08/13	4.3	137.62	4	135.50	135.00	0.3	42,727	0.00%
2021/08/12	5.1	141.00	5	141.40	142.00	0.1	42,740	0.00%
2021/08/11	3	136.50	0	0.00	138.50	3	42,965	0.01%
2021/08/10	9	140.50	0	0.00	141.00	9	43,419	0.02%
2021/08/09	6	145.50	3	146.50	145.00	3	43,941	0.01%
2021/08/06	5	146.10	1	146.00	146.00	4	44,561	0.01%
2021/08/05	7	148.64	24	150.04	148.50	-17	44,987	-0.04%
2021/08/04	9	148.11	4	148.13	147.00	5	45,362	0.01%
2021/08/03	7	147.43	16	148.78	150.00	-9	45,466	-0.02%
2021/08/02	9	146.00	10	146.10	145.50	-1	45,164	0.00%
2021/07/30	40.3	147.90	23	147.72	146.00	17.3	45,517	0.04%
2021/07/29	5	150.20	45	148.16	151.50	-40	45,311	-0.09%
2021/07/28	14	134.29	6	136.00	138.00	8	44,177	0.02%
2021/07/27	27	142.17	7	141.93	142.00	20	44,252	0.05%
2021/07/26	8	144.06	21	145.14	146.00	-13	44,447	-0.03%
2021/07/23	15	145.57	22	145.68	139.50	-7	45,863	-0.02%
2021/07/22	25	144.54	24	145.58	146.50	1	45,892	0.00%
2021/07/21	19	141.58	26	143.10	137.50	-7	45,871	-0.02%
2021/07/20	15	141.13	23	142.50	141.50	-8	46,677	-0.02%
2021/07/19	13	142.08	2	142.50	142.00	11	46,741	0.02%
2021/07/16	6	142.92	8	143.63	143.50	-2	46,909	0.00%
2021/07/15	22	143.52	20	143.68	143.50	2	46,916	0.00%
2021/07/14	33	141.00	49	141.82	143.00	-16	46,657	-0.03%
2021/07/13	16	141.53	14	139.32	136.00	2	46,685	0.00%
2021/07/12	46	143.80	22	142.70	140.50	24	46,350	0.05%
2021/07/09	76	141.43	51	142.63	142.50	25	45,699	0.05%
2021/07/08	65	145.10	80	143.67	141.00	-15	45,170	-0.03%
2021/07/07	56	138.55	23	137.20	137.00	33	43,617	0.08%
2021/07/06	4	133.75	9	133.17	132.50	-5	42,823	-0.01%
2021/07/05	48	132.64	57	132.30	132.00	-9	42,622	-0.02%
2021/07/02	4	125.00	22.2	125.55	126.50	-18.2	42,212	-0.04%
2021/07/01	6	124.42	4.4	121.19	123.50	1.6	42,277	0.00%
2021/06/30	4	128.75	6	128.92	129.00	-2	42,027	0.00%
2021/06/29	3	129.50	12	128.13	127.50	-9	42,316	-0.02%
2021/06/28	9	127.72	5	129.00	129.00	4	42,459	0.01%
2021/06/25	23	129.78	14	128.46	127.50	9	43,049	0.02%
2021/06/24	11	133.73	2.1	131.02	131.00	9	42,902	0.02%
2021/06/23	20.1	133.56	6	132.08	132.00	14.1	42,736	0.03%
2021/06/22	25	135.60	34	137.12	134.50	-9	42,414	-0.02%
2021/06/21	14	133.21	12	131.08	131.00	2	41,300	0.00%
2021/06/18	21	136.19	21	135.26	130.00	0	40,949	0.00%
2021/06/17	35	132.13	36	130.86	134.00	-1	40,204	0.00%
2021/06/16	5	129.80	25	129.92	126.00	-20	39,790	-0.05%
2021/06/15	15	127.63	8	127.19	127.00	7	39,540	0.02%
2021/06/11	14	127.21	17	125.24	124.50	-3	39,293	-0.01%
2021/06/10	22	128.30	20	127.00	129.00	2	38,866	0.01%
2021/06/09	33	128.21	10	129.25	127.00	23	38,364	0.06%
2021/06/08	36	128.60	31.3	131.15	125.50	4.7	37,625	0.01%
2021/06/07	17	121.38	30	124.03	127.50	-13	35,915	-0.04%
2021/06/04	39.1	118.00	35	117.50	117.50	4.1	34,528	0.01%
2021/06/03	7	114.36	23	117.58	121.50	-16	34,260	-0.05%
2021/06/02	19	114.34	14.1	112.41	110.50	4.9	33,571	0.01%
2021/06/01	12	113.17	9	113.72	113.00	3	33,590	0.01%
2021/05/31	24.8	112.00	11	111.05	112.50	13.8	33,698	0.04%
2021/05/28	3.1	104.82	4	104.63	104.50	-0.9	33,554	0.00%
2021/05/27	4	100.25	1	102.00	101.00	3	33,888	0.01%
2021/05/26	15	104.87	37	103.70	103.00	-22	34,331	-0.06%
2021/05/25	38	105.68	28.6	107.12	105.50	9.4	35,061	0.03%
2021/05/24	21	101.45	8.2	102.77	103.50	12.8	36,108	0.04%
2021/05/21	6.5	98.16	31.2	99.20	100.50	-24.7	37,302	-0.07%
2021/05/20	34	96.59	23	94.81	94.60	11	37,401	0.03%
2021/05/19	30	98.59	41	98.71	98.10	-11	37,295	-0.03%
2021/05/18	10	96.97	36	98.42	99.70	-26	37,232	-0.07%
2021/05/17	22	93.45	20	97.44	93.10	2	37,215	0.01%
2021/05/14	35	98.01	20	98.51	95.00	15	37,677	0.04%
2021/05/13	8	94.54	18	95.05	94.60	-10	38,375	-0.03%
2021/05/12	11	92.82	12	93.17	91.20	-1	38,151	0.00%
2021/05/11	7.2	98.11	4.5	97.64	96.40	2.7	37,916	0.01%
2021/05/10	6.1	104.12	31	101.60	101.50	-24.9	37,896	-0.07%
2021/05/07	13.5	106.93	1	107.00	106.50	12.5	37,982	0.03%
2021/05/06	30	106.83	34	105.51	106.50	-4	37,971	-0.01%
2021/05/05	6	99.83	2	100.00	99.00	4	37,700	0.01%
2021/05/04	36.2	101.63	14	103.00	104.50	22.2	37,873	0.06%
2021/05/03	6	112.75	3.7	113.93	109.50	2.3	37,914	0.01%
2021/04/29	34	116.35	28	116.14	115.00	6	38,351	0.02%
2021/04/28	1	106.50	22	108.20	112.50	-21	36,899	-0.06%
2021/04/27	7	102.29	17	102.53	102.50	-10	36,684	-0.03%
2021/04/26	7	97.17	61	98.58	99.80	-54	36,282	-0.15%
2021/04/23	0	0.00	20	93.72	94.20	-20	35,756	-0.06%
2021/04/22	14.2	92.08	19	94.21	90.80	-4.9	36,308	-0.01%
2021/04/21	5	93.00	0	0.00	92.60	5	36,378	0.01%
2021/04/20	5	92.96	3	93.60	93.30	2	37,309	0.01%
2021/04/19	0	0.00	88	92.71	93.20	-88	38,595	-0.23%
2021/04/16	6	88.83	13	90.07	90.10	-7	38,726	-0.02%
2021/04/15	9	87.60	2	88.10	87.90	7	39,070	0.02%
2021/04/14	9	87.47	1	85.70	87.50	8	39,642	0.02%
2021/04/13	5	88.64	4	89.15	88.00	1	41,201	0.00%
2021/04/12	19	90.61	18	90.33	89.60	1	42,270	0.00%
2021/04/09	6	93.13	5	93.10	91.70	1	43,353	0.00%
2021/04/08	3.3	91.30	24	92.70	92.90	-20.7	43,479	-0.05%
2021/04/07	24	92.06	11	92.57	91.40	13	43,664	0.03%
2021/04/06	5	92.36	14	92.94	93.10	-9	43,839	-0.02%
2021/04/01	5	92.42	6	92.55	91.60	-1	43,770	0.00%
2021/03/31	10.3	91.66	7	91.93	91.50	3.3	43,520	0.01%
2021/03/30	73	92.11	111	92.51	91.20	-38	43,491	-0.09%	大賣/
2021/03/29	32	90.03	8	89.65	89.80	24	43,283	0.06%
2021/03/26	11	88.89	22	89.56	89.90	-11	43,297	-0.03%
2021/03/25	28	86.81	20	86.29	85.90	8	43,389	0.02%
2021/03/24	27	88.58	2	89.00	87.90	25	43,405	0.06%
2021/03/23	18	88.96	14	89.14	88.00	4	44,490	0.01%
2021/03/22	9	87.71	0	0.00	87.70	9	45,900	0.02%
2021/03/19	37	89.98	0	0.00	89.00	37	46,716	0.08%
2021/03/18	22	92.38	29.4	92.91	92.10	-7.4	46,643	-0.02%
2021/03/17	4	90.95	0	0.00	90.90	4	47,115	0.01%
2021/03/16	12	91.08	21	91.08	90.70	-9	47,263	-0.02%
2021/03/15	5	90.40	1	90.30	90.60	4	47,636	0.01%
2021/03/12	18	92.57	6	91.25	91.50	12	47,867	0.03%
2021/03/11	17	91.21	22	91.92	92.90	-5	47,966	-0.01%
2021/03/10	13	88.61	6	88.95	88.70	7	48,491	0.01%
2021/03/09	18	87.83	6	88.30	86.60	12	48,790	0.02%
2021/03/08	21	91.63	3	92.80	90.20	18	48,940	0.04%
2021/03/05	15.3	91.55	6	92.40	91.20	9.3	50,104	0.02%
2021/03/04	20	92.65	12	93.02	92.70	8	52,442	0.02%
2021/03/03	21.2	91.65	5	92.64	91.80	16.2	53,757	0.03%
2021/03/02	23.5	95.87	42	94.85	94.30	-18.5	55,577	-0.03%
2021/02/26	12	97.03	15	97.00	97.50	-3	56,057	-0.01%
2021/02/25	53.5	98.79	11	95.79	95.60	42.5	56,942	0.07%
2021/02/24	59	100.44	41	98.40	97.00	18	57,015	0.03%
2021/02/23	29	98.15	26	99.29	99.60	3	55,581	0.01%
2021/02/22	22	94.49	36	95.38	95.40	-14	54,311	-0.03%
2021/02/19	4	91.35	4	91.65	91.60	0	53,977	0.00%
2021/02/18	6	91.43	8	91.18	91.60	-2	54,251	0.00%
2021/02/17	6	90.43	6	91.57	91.60	0	54,421	0.00%
2021/02/05	19	88.24	37	86.24	89.70	-18	54,179	-0.03%
2021/02/04	14	84.09	7	84.70	84.10	7	53,694	0.01%
2021/02/03	10	88.57	9	87.78	86.30	1	53,575	0.00%
2021/02/02	6	88.02	14	88.39	88.70	-8	54,535	-0.01%
2021/02/01	12	85.84	11	85.91	85.80	1	54,538	0.00%
2021/01/29	12	87.90	11	87.14	86.50	1	55,129	0.00%
2021/01/28	14	88.44	16	89.34	88.10	-2	55,493	0.00%
2021/01/27	15	92.94	2	92.40	92.60	13	55,971	0.02%
2021/01/26	21	95.77	14	97.34	94.00	7	56,395	0.01%
2021/01/25	23	96.75	4	96.00	95.70	19	57,058	0.03%
2021/01/22	3	98.03	23	98.65	101.00	-20	57,884	-0.03%
2021/01/21	5	95.14	37	95.19	95.60	-32	59,732	-0.05%
2021/01/20	17	95.00	4	93.68	92.40	13	61,407	0.02%
2021/01/19	2	96.30	4	96.78	96.40	-2	61,789	0.00%
2021/01/18	70	96.33	55	95.45	95.00	15	61,976	0.02%
2021/01/15	18	98.76	52	99.23	100.00	-34	61,555	-0.06%
2021/01/14	12	97.27	4	98.93	96.70	8	61,284	0.01%
2021/01/13	37	99.62	9	100.26	97.60	28	61,781	0.05%
2021/01/12	25	97.05	75	97.63	99.40	-50	61,431	-0.08%
2021/01/11	13	92.92	21.2	93.44	94.90	-8.2	60,811	-0.01%
2021/01/08	12	89.92	17.2	90.61	90.20	-5.2	61,011	-0.01%
2021/01/07	7	93.11	14	92.70	92.10	-7	61,312	-0.01%
2021/01/06	42	94.76	30.5	93.09	91.10	11.5	61,376	0.02%
2021/01/05	12	91.94	28.2	92.93	94.30	-16.2	60,159	-0.03%
2021/01/04	4	89.70	35	90.87	90.50	-31	60,302	-0.05%
2020/12/31	10	87.40	8	88.03	87.40	2	60,960	0.00%
2020/12/30	1	87.40	5	87.12	86.90	-4	61,035	-0.01%
2020/12/29	5	85.88	62	86.37	85.70	-57	61,404	-0.09%
2020/12/28	1	84.00	4	85.03	85.30	-3	61,824	0.00%
2020/12/25	18	84.18	0	0.00	84.00	18	62,192	0.03%
2020/12/24	29	85.54	2	85.10	84.50	27	63,048	0.04%
2020/12/23	9	85.56	13	85.05	86.20	-4	63,601	-0.01%
2020/12/22	8	82.81	7	84.37	82.10	1	63,628	0.00%
2020/12/21	45	82.98	12	84.06	84.40	33	63,914	0.05%
2020/12/18	8	86.15	28	86.13	85.60	-20	63,587	-0.03%
2020/12/17	12	87.22	62	88.32	86.00	-50	63,837	-0.08%
2020/12/16	27	87.64	38	87.61	86.70	-11	63,035	-0.02%
2020/12/15	20	85.55	26	85.43	85.80	-6	61,831	-0.01%
2020/12/14	1	82.50	4	82.75	83.80	-3	61,512	0.00%
2020/12/11	8	83.09	26	82.54	81.60	-18	61,773	-0.03%
2020/12/10	7	82.20	73	82.30	82.20	-66	62,338	-0.11%
2020/12/09	23.2	83.28	40.4	83.17	83.20	-17.3	62,771	-0.03%
2020/12/08	21.1	83.16	23.1	83.77	84.50	-2	62,827	0.00%
2020/12/07	4.1	82.42	11	82.31	82.00	-6.9	62,863	-0.01%
2020/12/04	14	81.63	24	81.48	81.30	-10	62,840	-0.02%
2020/12/03	21	83.96	21	84.07	83.70	0	62,580	0.00%
2020/12/02	16	85.54	30	85.38	85.20	-14	63,063	-0.02%
2020/12/01	47	85.43	120.2	85.30	84.70	-73.2	63,151	-0.12%	大賣/
2020/11/30	72	92.25	24	91.08	89.90	48	62,581	0.08%
2020/11/27	57	90.92	42	90.36	90.40	15	60,742	0.02%
2020/11/26	186	87.37	67	87.75	89.60	119	60,438	0.20%	大買/鉅額交易
2020/11/25	68	84.47	40.3	83.39	83.10	27.7	58,650	0.05%
2020/11/24	37	82.58	45.5	82.22	82.00	-8.5	58,605	-0.01%
2020/11/23	23	78.33	38	78.29	78.70	-15	57,910	-0.03%
2020/11/20	0	0.00	13	75.42	75.70	-13	57,502	-0.02%
2020/11/19	5	75.42	30	75.16	74.90	-25	58,172	-0.04%
2020/11/18	5	74.82	43	75.09	75.50	-38	59,352	-0.06%
2020/11/17	26	75.41	62	75.14	74.60	-36	61,134	-0.06%
2020/11/16	38	74.75	37	74.45	74.60	1	62,521	0.00%
2020/11/13	13	72.77	48	73.09	74.10	-35	63,706	-0.05%
2020/11/12	31	73.90	84	73.59	72.60	-53	64,521	-0.08%
2020/11/11	9	73.72	19.7	73.94	74.30	-10.7	65,185	-0.02%
2020/11/10	25	71.46	31	71.87	71.50	-6	66,517	-0.01%
2020/11/09	23	69.94	10.2	69.54	69.50	12.8	69,019	0.02%
2020/11/06	29	70.11	27	70.14	68.80	2	71,463	0.00%
2020/11/05	27	69.03	30.7	68.76	68.80	-3.7	72,740	-0.01%
2020/11/04	14	68.08	24.5	68.19	68.80	-10.5	72,944	-0.01%
2020/11/03	20	66.13	22	66.26	66.30	-2	72,802	0.00%
2020/11/02	33	66.23	256	66.00	65.20	-223	73,546	-0.30%	大賣/鉅額交易
2020/10/30	27	68.49	68	69.02	68.20	-41	74,091	-0.06%
2020/10/29	109.6	67.90	63.4	68.88	67.90	46.2	73,573	0.06%	大買/
2020/10/28	84	76.58	67	74.72	74.90	17	71,088	0.02%
2020/10/27	41	83.04	9	81.73	81.60	32	70,088	0.05%
2020/10/26	10	84.65	7	84.87	85.40	3	70,887	0.00%
2020/10/23	29	86.83	19	85.43	85.10	10	71,376	0.01%
2020/10/22	29	86.18	13	86.35	87.30	16	72,429	0.02%
2020/10/21	55	88.31	13.1	86.82	86.40	41.9	72,400	0.06%
2020/10/20	90	86.19	21	87.03	88.00	69	71,906	0.10%
2020/10/19	68.1	85.85	18	85.94	85.50	50.1	71,528	0.07%
2020/10/16	150.3	86.42	40	86.98	83.70	110.3	71,336	0.15%	大買/鉅額交易
2020/10/15	27	86.25	93	86.17	85.50	-66	71,712	-0.09%
2020/10/14	59	85.38	63	86.37	85.60	-4	71,470	-0.01%
2020/10/13	80	85.08	43	84.44	85.50	37	71,194	0.05%
2020/10/12	89	86.22	25	85.33	85.20	64	70,769	0.09%
2020/10/08	206	83.48	79	82.06	84.80	127	69,865	0.18%	大買/鉅額交易
2020/10/07	8	78.86	33	78.91	79.00	-25	68,398	-0.04%
2020/10/06	37.1	78.24	14	77.96	77.70	23.1	68,258	0.03%
2020/10/05	11	75.00	15	77.50	78.20	-4	67,908	-0.01%
2020/09/30	43	74.08	15	73.90	74.40	28	67,513	0.04%
2020/09/29	25	76.58	14	74.51	74.10	11	67,447	0.02%
2020/09/28	15	74.63	30	76.32	77.50	-15	67,495	-0.02%
2020/09/25	13	73.85	8	71.44	72.50	5	68,043	0.01%
2020/09/24	16	74.00	9	74.07	73.80	7	68,601	0.01%
2020/09/23	2	77.70	0	0.00	77.30	2	68,536	0.00%
2020/09/22	21	77.47	15	77.72	77.40	6	69,533	0.01%
2020/09/21	9	77.62	14	78.79	78.90	-5	70,822	-0.01%
2020/09/18	22	78.94	19	78.85	78.20	3	70,780	0.00%
2020/09/17	13	78.61	28	79.15	80.20	-15	71,756	-0.02%
2020/09/16	20	78.03	29	77.92	77.90	-9	71,586	-0.01%
2020/09/15	41	77.15	47	76.97	76.30	-6	71,361	-0.01%
2020/09/14	22	74.75	17	74.97	76.00	5	70,461	0.01%
2020/09/11	6	72.12	13	72.54	72.30	-7	70,578	-0.01%
2020/09/10	8	72.68	4	72.45	72.90	4	70,539	0.01%
2020/09/09	8	73.04	8	71.95	73.90	0	70,631	0.00%
2020/09/08	3	73.50	69	73.23	73.20	-66	70,710	-0.09%
2020/09/07	21	73.36	46	73.17	72.10	-25	70,942	-0.04%
2020/09/04	26	76.34	40	75.74	75.70	-14	71,624	-0.02%
2020/09/03	163	79.13	31	78.88	78.60	132	72,189	0.18%	大買/鉅額交易
2020/09/02	24	77.43	19	76.86	76.80	5	71,634	0.01%
2020/09/01	19	75.25	32	76.18	77.40	-13	71,278	-0.02%
2020/08/31	8	75.44	10	75.52	73.60	-2	70,230	0.00%
2020/08/28	23	75.20	8	75.96	74.50	15	70,159	0.02%
2020/08/27	16	78.89	16	77.74	77.30	0	69,615	0.00%
2020/08/26	9	79.66	13	79.39	79.60	-4	70,441	-0.01%
2020/08/25	34	79.85	10	79.88	78.70	24	71,019	0.03%
2020/08/24	23	78.35	247	78.10	79.20	-224	70,251	-0.32%	大賣/鉅額交易
2020/08/21	45	81.62	392	81.08	80.60	-347	69,177	-0.50%	大賣/鉅額交易
2020/08/20	154	84.69	17	82.16	79.70	137	67,258	0.20%	大買/鉅額交易
2020/08/19	357	86.71	26	87.63	88.50	331	65,728	0.50%	大買/鉅額交易
2020/08/18	157	85.04	18	84.42	84.10	139	64,433	0.22%	大買/鉅額交易
2020/08/17	17	83.92	9	83.90	83.00	8	63,683	0.01%
2020/08/14	56	84.12	105	83.55	85.00	-49	62,732	-0.08%	大賣/
2020/08/13	124	87.65	202	85.40	80.60	-78	60,857	-0.13%	大買/大賣/
2020/08/12	74	86.72	184	87.74	89.00	-110	58,690	-0.19%	大賣/鉅額交易
2020/08/11	131	78.66	38	80.23	81.60	93	56,951	0.16%	大買/
2020/08/10	6	76.57	93	76.29	76.00	-87	55,194	-0.16%
2020/08/07	14	75.91	140	75.52	75.50	-126	54,697	-0.23%	大賣/鉅額交易
2020/08/06	129	75.43	23	75.53	76.10	106	54,167	0.20%	大買/鉅額交易
2020/08/05	287	69.96	29	72.05	73.70	258	52,876	0.49%	大買/鉅額交易
2020/08/04	26	66.20	53	66.13	67.00	-27	51,476	-0.05%
2020/08/03	4	64.23	82	63.65	63.40	-78	51,017	-0.15%
2020/07/31	161	64.04	14	63.97	64.30	147	51,372	0.29%	大買/鉅額交易
2020/07/30	10	61.43	28	61.06	62.90	-18	50,629	-0.04%
2020/07/29	18	58.75	13	59.09	59.00	5	49,351	0.01%
2020/07/28	15	58.65	43	58.26	59.40	-28	48,793	-0.06%
2020/07/27	7	56.64	24	56.37	56.50	-17	48,176	-0.04%
2020/07/24	12	54.67	14	55.51	54.70	-2	49,017	0.00%
2020/07/23	2	57.00	3	56.70	56.30	-1	49,234	0.00%
2020/07/22	29	56.76	13	56.62	56.50	16	49,184	0.03%
2020/07/21	19	56.31	52	56.19	56.60	-33	48,638	-0.07%
2020/07/20	2	52.65	8	52.79	53.40	-6	47,666	-0.01%
2020/07/17	13	51.31	16	51.71	50.80	-3	47,414	-0.01%
2020/07/16	23	52.18	5	52.38	52.40	18	47,493	0.04%
2020/07/15	28	52.50	35	53.06	51.80	-7	47,550	-0.01%
2020/07/14	21	52.67	17	52.64	52.20	4	47,732	0.01%
2020/07/13	6	54.62	41	54.31	53.90	-35	47,803	-0.07%
2020/07/10	7	55.11	9	55.53	54.40	-2	48,323	0.00%
2020/07/09	3	56.93	4	56.65	56.50	-1	48,738	0.00%
2020/07/08	14	56.75	10	56.36	56.30	4	49,117	0.01%
2020/07/07	10	55.58	18	56.56	55.90	-8	48,970	-0.02%
2020/07/06	81	56.94	95	56.68	57.30	-14	48,832	-0.03%
2020/07/03	25	51.50	97	52.12	53.50	-72	48,232	-0.15%
2020/07/02	1	50.50	7	50.04	50.80	-6	47,947	-0.01%
2020/07/01	52	50.14	47	49.77	49.45	5	47,983	0.01%
2020/06/30	27	49.30	281	48.62	50.10	-254	47,110	-0.54%	大賣/鉅額交易
2020/06/29	14	47.11	20	46.42	46.30	-6	46,253	-0.01%
2020/06/24	275	47.93	26	47.30	47.00	249	46,104	0.54%	大買/鉅額交易
2020/06/23	9	46.37	8	46.21	46.10	1	45,327	0.00%
2020/06/22	2	45.95	4	45.99	45.85	-2	45,315	0.00%
2020/06/19	8	45.76	10	45.84	45.95	-2	45,664	0.00%
2020/06/18	16	45.41	18	45.32	45.75	-2	45,725	0.00%
2020/06/17	10	45.08	10	45.22	45.00	0	45,501	0.00%
2020/06/16	2	45.50	6	45.15	45.00	-4	45,354	-0.01%
2020/06/15	5	44.19	15	44.17	44.00	-10	45,893	-0.02%
2020/06/12	42	44.91	29	44.83	44.80	13	45,967	0.03%
2020/06/11	25	45.50	27	45.77	44.65	-2	45,829	0.00%
2020/06/10	20	44.90	22	44.62	45.20	-2	44,609	0.00%
2020/06/09	6	43.72	14	43.49	43.30	-8	43,921	-0.02%
2020/06/08	18	44.61	13	44.16	43.85	5	44,642	0.01%
2020/06/05	15	45.07	0	0.00	44.80	15	44,671	0.03%
2020/06/04	4	44.49	9	44.51	44.80	-5	44,895	-0.01%
2020/06/03	14	43.50	23	43.74	43.80	-9	44,819	-0.02%
2020/06/02	41	45.46	27	44.24	43.40	14	44,441	0.03%
2020/06/01	13	42.04	100	43.69	44.10	-87	43,713	-0.20%
2020/05/29	15	40.56	35	40.43	40.10	-20	42,868	-0.05%
2020/05/28	15	41.03	19	40.62	40.40	-4	43,321	-0.01%
2020/05/27	31	40.11	21	40.40	39.90	10	43,190	0.02%
2020/05/26	21	39.92	27	40.09	40.00	-6	43,422	-0.01%
2020/05/25	11	39.06	10	39.34	39.40	1	43,314	0.00%
2020/05/22	37	39.89	10	39.40	39.15	27	43,210	0.06%
2020/05/21	54	40.52	18	40.53	40.75	36	42,963	0.08%
2020/05/20	11	39.49	3	39.55	39.60	8	42,730	0.02%
2020/05/19	19	38.33	18	39.26	39.10	1	42,249	0.00%
2020/05/18	69	40.33	5	39.58	39.55	64	40,794	0.16%
2020/05/15	7	42.78	10	43.86	43.90	-3	39,772	-0.01%
2020/05/14	14	43.39	0	0.00	42.80	14	39,458	0.04%
2020/05/13	6	45.39	1	45.00	44.70	5	39,414	0.01%
2020/05/12	8	44.91	1	45.05	45.00	7	39,518	0.02%
2020/05/11	6	45.55	13	45.62	44.95	-7	40,066	-0.02%
2020/05/08	3	44.92	27	44.64	44.70	-24	39,944	-0.06%
2020/05/07	10	43.70	46	44.45	44.30	-36	39,895	-0.09%
2020/05/06	16	43.08	21	43.01	43.05	-5	39,295	-0.01%
2020/05/05	8	43.59	14	42.44	42.50	-6	39,282	-0.02%
2020/05/04	0	0.00	10	43.00	43.00	-10	39,354	-0.03%
2020/04/30	12	42.80	49	42.84	42.85	-37	39,758	-0.09%
2020/04/29	20	41.68	50	41.54	42.00	-30	39,510	-0.08%
2020/04/28	12	38.99	38	38.93	39.45	-26	38,831	-0.07%
2020/04/27	25	38.23	22	38.35	38.30	3	38,629	0.01%
2020/04/24	19	37.67	0	0.00	37.45	19	38,706	0.05%
2020/04/23	37	37.98	1	37.75	37.60	36	38,911	0.09%
2020/04/22	2	36.70	2	36.58	37.45	0	39,313	0.00%
2020/04/21	7	37.06	16	37.02	36.65	-9	39,455	-0.02%
2020/04/20	9	37.94	1	38.10	38.10	8	40,149	0.02%
2020/04/17	11	38.08	16	38.91	38.10	-5	40,384	-0.01%
2020/04/16	16	38.07	18	37.74	38.10	-2	40,082	0.00%
2020/04/15	23	38.31	10	38.81	37.40	13	39,668	0.03%
2020/04/14	17	38.12	35	37.53	38.15	-18	38,970	-0.05%
2020/04/13	25	35.99	33	36.25	35.55	-8	38,277	-0.02%
2020/04/10	1	34.30	0.1	35.10	35.00	0.9	37,686	0.00%
2020/04/09	15	34.67	29	34.61	34.70	-14	37,724	-0.04%
2020/04/08	14	33.77	13	33.74	34.00	1	37,357	0.00%
2020/04/07	3	33.07	76	33.12	33.15	-73	36,620	-0.20%
2020/04/06	47	31.28	7	31.17	31.35	40	35,705	0.11%
2020/04/01	16	31.88	1	31.65	31.70	15	35,234	0.04%
2020/03/31	18	31.99	38.5	32.37	32.00	-20.5	35,038	-0.06%
2020/03/30	43	30.25	12	30.50	30.90	31	34,207	0.09%
2020/03/27	11	31.53	20.5	31.00	30.25	-9.5	34,448	-0.03%
2020/03/26	39	31.03	0	0.00	31.00	39	34,488	0.11%
2020/03/25	4	30.85	14	30.84	31.10	-10	34,099	-0.03%
2020/03/24	7	28.76	4	28.68	28.60	3	33,725	0.01%
2020/03/23	2	26.50	8	27.31	27.05	-6	33,364	-0.02%
2020/03/20	0	0.00	6	26.91	27.05	-6	33,143	-0.02%
2020/03/19	16	24.93	16	25.38	24.60	0	33,038	0.00%
2020/03/18	18	27.36	31	27.30	26.20	-13	32,226	-0.04%
2020/03/17	22	27.08	10	27.43	26.50	12	31,953	0.04%
2020/03/16	30	30.17	17	29.76	28.40	13	31,401	0.04%
2020/03/13	30	30.74	27	30.38	31.45	3	31,149	0.01%
2020/03/12	29	34.50	0	0.00	33.70	29	30,591	0.09%
2020/03/11	27	38.84	11	39.07	37.40	16	29,728	0.05%
2020/03/10	32	38.38	13	38.63	38.95	19	29,350	0.06%
2020/03/09	27	40.52	6	41.36	39.50	21	28,782	0.07%
2020/03/06	0	0.00	1	41.70	41.60	-1	28,629	0.00%
2020/03/05	15	42.28	40	42.10	41.90	-25	29,206	-0.09%
2020/03/04	7	41.44	2	41.75	41.40	5	28,573	0.02%
2020/03/03	7	41.66	32	41.81	41.45	-25	28,765	-0.09%
2020/03/02	16	39.33	6	39.50	39.25	10	28,375	0.04%
2020/02/27	5	41.26	4	39.98	40.00	1	28,339	0.00%
2020/02/26	4	41.66	12	42.09	41.25	-8	28,229	-0.03%
2020/02/25	14	41.91	9	42.06	41.75	5	28,242	0.02%
2020/02/24	1	41.80	12	42.00	42.45	-11	28,228	-0.04%
2020/02/21	16	42.19	23	42.04	41.70	-7	28,350	-0.02%
2020/02/20	2	42.00	13	42.51	42.00	-11	28,511	-0.04%
2020/02/19	14	41.61	18	41.87	41.75	-4	28,704	-0.01%
2020/02/18	6	41.23	9	41.04	41.10	-3	29,215	-0.01%
2020/02/17	15	41.06	3	41.40	41.35	12	29,396	0.04%
2020/02/14	31	41.91	0	0.00	41.50	31	29,899	0.10%
2020/02/13	32	42.54	2	42.05	42.05	30	30,681	0.10%
2020/02/12	18	41.50	77	42.42	42.85	-59	31,059	-0.19%
2020/02/11	8	40.41	5	40.08	40.30	3	30,346	0.01%
2020/02/10	8	37.36	29	38.95	39.85	-21	30,380	-0.07%
2020/02/07	28	39.30	7	39.14	38.90	21	30,561	0.07%
2020/02/06	11	39.93	30	40.14	40.20	-19	30,529	-0.06%
2020/02/05	23	39.57	35	40.14	39.15	-12	30,330	-0.04%
2020/02/04	45	38.87	11	38.71	40.25	34	29,924	0.11%
2020/02/03	5	36.59	7	35.99	36.75	-2	29,326	-0.01%
2020/01/31	20	38.80	8	38.17	38.65	12	29,221	0.04%
2020/01/30	87	40.44	2	40.75	40.35	85	28,739	0.30%
2020/01/20	9	44.24	16	44.45	44.80	-7	28,516	-0.02%
2020/01/17	30	43.93	9	43.59	43.25	21	28,408	0.07%
2020/01/16	37	43.98	3	43.87	43.60	34	28,750	0.12%
2020/01/15	9	45.10	83.2	44.77	44.75	-74.2	28,458	-0.26%
2020/01/14	20	45.40	132	45.27	45.40	-112	29,106	-0.38%	大賣/鉅額交易
2020/01/13	17	43.24	20	43.47	43.90	-3	28,019	-0.01%
2020/01/10	6	42.34	28	42.10	42.40	-22	27,883	-0.08%
2020/01/09	8	41.07	7	41.04	41.05	1	28,095	0.00%
2020/01/08	16	40.49	38	40.52	40.45	-22	28,732	-0.08%
2020/01/07	5	41.50	10	41.46	41.30	-5	29,020	-0.02%
2020/01/06	14	41.24	15	41.29	41.35	-1	29,488	0.00%
2020/01/03	21	42.89	8	43.32	42.50	13	29,657	0.04%
2020/01/02	21	43.11	29	43.15	43.60	-8	29,556	-0.03%
2019/12/31	20	42.04	7	41.95	42.00	13	29,407	0.04%
2019/12/30	5	41.69	3	41.68	41.80	2	29,720	0.01%
2019/12/27	8	41.57	0.2	41.70	41.65	7.8	29,875	0.03%
2019/12/26	57	41.31	37	41.10	41.10	20	30,009	0.07%
2019/12/25	24	41.65	0	0.00	41.50	24	30,110	0.08%
2019/12/24	30	41.71	7	41.91	42.25	23	30,221	0.08%
2019/12/23	57	42.27	21	41.39	41.50	36	29,838	0.12%
2019/12/20	12	43.70	6	44.15	44.10	6	29,535	0.02%
2019/12/19	14	44.11	6	45.03	43.90	8	29,698	0.03%
2019/12/18	5	45.20	3	45.55	44.80	2	29,918	0.01%
2019/12/17	20	45.90	23	45.88	45.75	-3	30,235	-0.01%
2019/12/16	38	44.73	10	44.80	45.40	28	30,282	0.09%
2019/12/13	15	44.36	5	44.43	44.30	10	30,577	0.03%
2019/12/12	3	44.80	7	44.86	44.75	-4	30,970	-0.01%
2019/12/11	8	44.08	5	44.03	43.90	3	31,881	0.01%
2019/12/10	6	43.70	3	43.93	44.00	3	32,413	0.01%
2019/12/09	10	44.69	8	44.46	44.35	2	32,396	0.01%
2019/12/06	1.2	44.84	1	44.90	44.75	0.2	33,039	0.00%
2019/12/05	16	44.74	5	44.88	44.60	11	33,533	0.03%
2019/12/04	10	44.35	5	44.45	44.20	5	34,215	0.01%
2019/12/03	6	44.37	6	44.27	44.80	0	36,255	0.00%
2019/12/02	51	44.52	12	44.38	44.15	39	36,548	0.11%
2019/11/29	23	46.37	4	46.14	46.15	19	37,032	0.05%
2019/11/28	8	47.36	22	48.11	47.00	-14	36,977	-0.04%
2019/11/27	1	47.10	10	46.75	47.00	-9	36,689	-0.02%
2019/11/26	22	46.68	72	47.25	46.35	-50	36,692	-0.14%
2019/11/25	14	46.74	3	46.97	46.35	11	36,504	0.03%
2019/11/22	11	47.55	0	0.00	47.00	11	36,500	0.03%
2019/11/21	10	48.01	2	48.03	48.00	8	36,640	0.02%
2019/11/20	8	48.34	3	48.63	48.80	5	37,003	0.01%
2019/11/19	7	48.69	2	49.25	48.55	5	37,762	0.01%
2019/11/18	11	49.42	12	49.67	49.65	-1	37,745	0.00%
2019/11/15	88	49.37	28	49.30	48.50	60	37,910	0.16%
2019/11/14	25	48.56	270	48.49	48.10	-245	37,402	-0.66%	大賣/鉅額交易
2019/11/13	16	48.48	103	48.45	48.30	-87	37,744	-0.23%	大賣/
2019/11/12	145.2	48.53	123	49.14	50.00	22.2	38,117	0.06%	大買/大賣/
2019/11/11	352	47.98	40	47.49	47.10	312	38,339	0.81%	大買/鉅額交易
2019/11/08	16	46.02	14	46.11	46.00	2	37,832	0.01%
2019/11/07	32	45.15	35	45.15	45.90	-3	38,154	-0.01%
2019/11/06	42	45.67	32	45.68	45.20	10	38,583	0.03%
2019/11/05	15	47.72	17	47.98	47.50	-2	38,615	-0.01%
2019/11/04	16	47.69	27	47.91	47.40	-11	39,116	-0.03%
2019/11/01	8	46.90	5	47.08	47.20	3	39,316	0.01%
2019/10/31	16	47.63	10	47.92	47.15	6	40,213	0.01%
2019/10/30	32	47.91	121	48.07	48.25	-89	40,268	-0.22%	大賣/
2019/10/29	51	47.35	4	46.78	46.90	47	40,202	0.12%
2019/10/28	27	47.87	15	47.85	47.50	12	40,359	0.03%
2019/10/25	37	48.00	46	48.17	48.20	-9	40,460	-0.02%
2019/10/24	60	48.17	27	48.49	48.15	33	40,493	0.08%
2019/10/23	34	48.10	44	48.06	48.25	-10	40,302	-0.02%
2019/10/22	59	48.03	42	47.64	48.25	17	40,503	0.04%
2019/10/21	19	45.89	17	46.12	45.85	2	40,114	0.00%
2019/10/18	10	46.41	7	46.79	46.20	3	40,718	0.01%
2019/10/17	32	47.30	56	47.40	47.00	-24	42,029	-0.06%
2019/10/16	14	47.20	33	47.59	47.80	-19	43,605	-0.04%
2019/10/15	25	46.78	20	46.30	46.55	5	43,671	0.01%
2019/10/14	72	45.38	85	45.31	46.35	-13	43,508	-0.03%
2019/10/09	54	44.09	23	43.42	43.10	31	43,186	0.07%
2019/10/08	40	45.96	32	45.93	45.60	8	43,288	0.02%
2019/10/07	35	46.21	56	46.45	46.40	-21	43,819	-0.05%
2019/10/04	11	45.66	20	45.91	45.30	-9	44,048	-0.02%
2019/10/03	16	44.10	11	44.80	45.15	5	44,257	0.01%
2019/10/02	17	43.89	22	44.56	44.80	-5	44,342	-0.01%
2019/10/01	19	43.87	18	44.10	44.20	1	44,433	0.00%
2019/09/27	21	44.11	14	43.66	43.65	7	44,569	0.02%
2019/09/26	32	45.61	10	45.45	45.20	22	44,804	0.05%
2019/09/25	56	45.74	34	45.53	45.50	22	45,212	0.05%
2019/09/24	13	47.65	9	47.61	46.65	4	45,998	0.01%
2019/09/23	42	47.35	52	47.66	47.65	-10	46,264	-0.02%
2019/09/20	21	46.02	12	46.10	46.50	9	46,602	0.02%
2019/09/19	15	46.35	16	46.49	46.50	-1	46,573	0.00%
2019/09/18	8	46.25	12	46.34	46.30	-4	46,481	-0.01%
2019/09/17	2	46.53	12	46.50	46.10	-10	46,224	-0.02%
2019/09/16	51	45.14	53	45.42	46.80	-2	46,336	0.00%
2019/09/12	16	44.36	25	44.47	44.95	-9	46,632	-0.02%
2019/09/11	5	43.43	32	43.53	43.25	-27	47,238	-0.06%
2019/09/10	53	43.29	33	43.28	43.05	20	47,453	0.04%
2019/09/09	22	43.93	22.3	44.39	44.80	-0.3	47,335	0.00%
2019/09/06	67	44.11	72	44.61	43.85	-5	47,198	-0.01%
2019/09/05	53	42.95	57	43.58	44.65	-4	46,991	-0.01%
2019/09/04	7	40.78	48	40.51	41.25	-41	45,506	-0.09%
2019/09/03	89	40.73	81	40.81	39.80	8	46,523	0.02%
2019/09/02	18	39.90	19	39.95	40.00	-1	46,195	0.00%
2019/08/30	9	39.68	14	39.71	39.05	-5	46,240	-0.01%
2019/08/29	9	39.02	8	39.04	39.05	1	46,775	0.00%
2019/08/28	27	38.69	20	38.65	38.85	7	46,957	0.01%
2019/08/27	78	39.07	53	38.70	38.55	25	47,307	0.05%
2019/08/26	46	39.04	29	39.13	38.80	17	47,564	0.04%
2019/08/23	37	40.56	47	40.67	40.65	-10	47,781	-0.02%
2019/08/22	23	40.68	61	40.89	41.10	-38	47,682	-0.08%
2019/08/21	59	39.80	59	39.82	39.55	0	46,899	0.00%
2019/08/20	26	39.87	57	40.16	39.90	-31	47,010	-0.07%
2019/08/19	23	39.56	15	39.46	39.70	8	47,277	0.02%
2019/08/16	37	39.85	27	39.36	39.25	10	48,111	0.02%
2019/08/15	8	39.26	18	39.91	39.85	-10	48,224	-0.02%
2019/08/14	26	39.34	69	39.49	39.00	-43	47,799	-0.09%
2019/08/13	25	37.44	8	37.21	37.10	17	47,419	0.04%
2019/08/12	24	38.01	22	38.16	38.05	2	48,458	0.00%
2019/08/08	41	37.53	54	37.87	38.15	-13	49,224	-0.03%
2019/08/07	24	36.74	31	36.96	36.35	-7	49,545	-0.01%
2019/08/06	60	34.93	13	35.19	35.75	47	49,334	0.10%
2019/08/05	18	36.91	6	36.88	35.90	12	49,294	0.02%
2019/08/02	38	35.66	21	36.19	36.65	17	49,868	0.03%
2019/08/01	23	37.27	3	37.52	37.25	20	49,421	0.04%
2019/07/31	24	38.10	0	0.00	38.00	24	49,781	0.05%
2019/07/30	29	38.67	8.5	40.23	38.70	20.5	49,785	0.04%
2019/07/29	25	40.66	11	40.90	40.20	14	50,021	0.03%
2019/07/26	5	40.99	14	41.30	41.15	-9	50,057	-0.02%
2019/07/25	19	40.86	12	40.88	40.60	7	50,000	0.01%
2019/07/24	36	40.57	11	40.58	39.50	25	50,101	0.05%
2019/07/23	34	40.85	25	40.54	40.20	9	50,660	0.02%
2019/07/22	30	40.80	130	41.10	41.75	-100	50,543	-0.20%	大賣/
2019/07/19	67	41.07	22	41.45	40.60	45	50,467	0.09%
2019/07/18	90	39.94	124	39.25	39.50	-34	49,616	-0.07%	大賣/
2019/07/17	15	37.54	22	37.80	37.15	-7	48,002	-0.01%
2019/07/16	9	37.36	12	37.13	36.85	-3	47,536	-0.01%
2019/07/15	4	36.58	7	37.21	37.20	-3	48,060	-0.01%
2019/07/12	32	37.39	15	37.33	36.70	17	48,068	0.04%
2019/07/11	2	37.08	55	37.12	37.50	-53	47,836	-0.11%
2019/07/10	30	35.87	9	36.18	35.80	21	47,672	0.04%
2019/07/09	64	36.08	14	35.91	35.30	50	47,496	0.11%
2019/07/08	5	37.00	10	37.10	37.15	-5	47,678	-0.01%
2019/07/05	2	37.45	22	37.38	37.45	-20	48,388	-0.04%
2019/07/04	19	37.64	11	37.65	37.30	8	49,413	0.02%
2019/07/03	41	37.68	25	37.71	37.20	16	50,337	0.03%
2019/07/02	8	38.54	6	38.83	38.50	2	51,725	0.00%
2019/07/01	3	38.25	23	38.37	38.75	-20	52,740	-0.04%
2019/06/28	7	35.66	6	35.58	35.25	1	52,305	0.00%
2019/06/27	17	34.93	19	35.70	35.50	-2	53,133	0.00%
2019/06/26	6	34.18	2	34.28	34.50	4	53,161	0.01%
2019/06/25	32	34.09	3	34.55	34.00	29	53,193	0.05%
2019/06/24	2	34.65	0	0.00	34.60	2	53,604	0.00%
2019/06/21	33	34.95	42	35.32	34.55	-9	54,627	-0.02%
2019/06/20	22	35.35	181	35.11	35.40	-159	54,301	-0.29%	大賣/鉅額交易
2019/06/19	108	33.48	92	33.93	34.75	16	53,334	0.03%	大買/
2019/06/18	7	31.48	2	31.15	31.60	5	52,857	0.01%
2019/06/17	24	32.39	5	32.55	32.00	19	53,956	0.04%
2019/06/14	6	32.23	5	32.30	31.80	1	54,160	0.00%
2019/06/13	12	32.73	5	32.73	32.60	7	54,797	0.01%
2019/06/12	30	33.50	10	33.32	32.95	20	54,846	0.04%
2019/06/11	8	32.33	22	32.32	33.50	-14	54,597	-0.03%
2019/06/10	4	29.78	48	29.65	31.00	-44	53,189	-0.08%
2019/06/06	11	28.78	10	28.50	28.65	1	52,550	0.00%
2019/06/05	14	29.96	2	28.85	28.70	12	52,461	0.02%
2019/06/04	22	29.41	33	29.61	29.45	-11	52,060	-0.02%
2019/06/03	12	29.00	9	29.37	28.70	3	52,433	0.01%
2019/05/31	10	29.25	23	29.80	29.95	-13	52,430	-0.02%
2019/05/30	70	28.95	23	29.00	28.60	47	52,743	0.09%
2019/05/29	4	27.66	12	27.92	28.65	-8	52,975	-0.02%
2019/05/28	10	28.30	0	0.00	28.00	10	52,718	0.02%
2019/05/27	21	28.49	11	28.38	28.15	10	52,957	0.02%
2019/05/24	28	28.76	29	28.84	28.00	-1	52,971	0.00%
2019/05/23	18	28.89	9	28.62	28.30	9	52,209	0.02%
2019/05/22	18	31.04	8	31.74	30.45	10	51,339	0.02%
2019/05/21	7.8	30.98	10	30.76	31.15	-2.2	50,851	0.00%
2019/05/20	25	31.05	22	30.75	30.45	3	50,485	0.01%
2019/05/17	49	32.88	52	33.25	31.60	-3	49,911	-0.01%
2019/05/16	60	35.79	30	36.00	34.70	30	48,884	0.06%
2019/05/15	6	36.76	13	36.35	37.50	-7	48,004	-0.01%
2019/05/14	8	35.13	7	35.53	35.00	1	47,407	0.00%
2019/05/13	10	35.10	8	35.52	35.80	2	47,291	0.00%
2019/05/10	10	34.46	19	35.14	34.40	-9	47,036	-0.02%
2019/05/09	23	34.35	5	33.89	33.80	18	46,479	0.04%
2019/05/08	4	34.98	6	35.29	35.60	-2	46,563	0.00%
2019/05/07	11	34.17	21	34.65	34.55	-10	46,466	-0.02%
2019/05/06	14	32.75	3	32.92	33.05	11	46,278	0.02%
2019/05/03	10	34.73	18	34.99	34.80	-8	46,117	-0.02%
2019/05/02	64	34.26	25	34.40	34.40	39	46,079	0.08%
2019/04/30	15	33.51	15	33.89	34.45	0	46,322	0.00%
2019/04/29	29	33.03	20.1	33.16	32.50	8.9	45,976	0.02%
2019/04/26	2	36.35	1	36.05	36.05	1	45,347	0.00%
2019/04/25	16	37.13	19	37.89	37.95	-3	44,961	-0.01%
2019/04/24	1	37.00	22	37.58	37.95	-21	44,559	-0.05%
2019/04/23	19	36.51	0	0.00	36.25	19	44,060	0.04%
2019/04/22	20	37.60	10	38.02	37.60	10	44,178	0.02%
2019/04/19	62	38.06	76	38.30	37.60	-14	44,972	-0.03%
2019/04/18	5	38.00	0	0.00	37.00	5	44,786	0.01%
2019/04/17	8	37.64	25	37.80	37.55	-17	46,337	-0.04%
2019/04/16	11	37.71	49	38.22	37.25	-38	46,299	-0.08%
2019/04/15	14	37.05	11	36.84	37.10	3	46,543	0.01%
2019/04/12	23	37.44	5	36.90	36.70	18	47,031	0.04%
2019/04/11	2	36.38	2	37.00	36.25	0	47,585	0.00%
2019/04/10	23	36.72	25	36.59	36.00	-2	47,233	0.00%
2019/04/09	64	37.45	8	38.04	36.35	56	46,493	0.12%
2019/04/08	31	37.51	37	38.84	39.25	-6	46,201	-0.01%
2019/04/03	12	35.17	24	33.86	36.05	-12	44,730	-0.03%
2019/04/02	12	32.43	48	32.56	32.95	-36	43,720	-0.08%
2019/04/01	18	32.04	52	31.67	32.30	-34	43,301	-0.08%
2019/03/29	11	29.65	26	30.15	29.60	-15	41,989	-0.04%
2019/03/28	3	29.32	3	29.82	29.90	0	41,685	0.00%
2019/03/27	23	29.31	5	29.55	29.65	18	42,032	0.04%
2019/03/26	7	29.21	4	29.90	28.80	3	42,145	0.01%
2019/03/25	26	29.11	4	29.91	30.30	22	41,759	0.05%
2019/03/22	66	30.02	47	29.79	29.85	19	42,580	0.04%
2019/03/21	19	29.98	11	30.02	30.15	8	43,142	0.02%
2019/03/20	34	29.87	39	29.64	29.20	-5	43,479	-0.01%
2019/03/19	16	28.13	10	28.31	27.80	6	43,091	0.01%
2019/03/18	5	27.12	55	28.00	28.45	-50	43,621	-0.11%
2019/03/15	17	26.16	31	26.14	25.90	-14	44,889	-0.03%
2019/03/14	2	25.55	14	25.36	25.45	-12	45,411	-0.03%
2019/03/13	11	24.83	12	25.13	24.90	-1	45,916	0.00%
2019/03/12	0	0.00	13	24.85	24.80	-13	46,127	-0.03%
2019/03/11	16	24.41	1	24.70	24.40	15	46,637	0.03%
2019/03/08	89	24.69	1	24.90	24.90	88	47,477	0.19%
2019/03/07	3	25.00	77	25.16	25.25	-74	48,383	-0.15%
2019/03/06	34	24.64	2	24.50	24.65	32	48,546	0.07%
2019/03/05	15	24.99	3	25.38	24.60	12	48,447	0.02%
2019/03/04	6.2	25.47	17	25.26	26.25	-10.8	48,144	-0.02%
2019/02/27	24	24.45	12	24.15	24.10	12	47,438	0.03%
2019/02/26	6	24.44	11	24.86	24.25	-5	47,534	-0.01%
2019/02/25	31	24.05	53	24.02	24.55	-22	47,565	-0.05%
2019/02/22	26	23.16	2	23.15	23.15	24	47,565	0.05%
2019/02/21	10	23.45	5	23.50	23.45	5	47,940	0.01%
2019/02/20	48	23.64	6	23.57	23.45	42	48,306	0.09%
2019/02/19	31	23.99	20	23.85	23.90	11	49,978	0.02%
2019/02/18	2	24.68	28	24.25	23.70	-26	51,142	-0.05%
2019/02/15	37	24.10	81	24.09	24.20	-44	51,091	-0.09%
2019/02/14	31	24.19	53	24.48	24.20	-22	51,262	-0.04%
2019/02/13	39	24.06	7	23.91	24.10	32	51,254	0.06%
2019/02/12	25	23.67	8	23.79	23.50	17	50,880	0.03%
2019/02/11	3	23.08	22	23.15	23.25	-19	50,453	-0.04%
2019/01/30	4	22.94	2	22.78	22.50	2	50,157	0.00%
2019/01/29	6	22.75	6	22.77	22.85	0	49,844	0.00%
2019/01/28	9	22.63	20	22.35	22.35	-11	49,256	-0.02%
2019/01/25	2	21.75	0	0.00	21.70	2	48,865	0.00%
2019/01/24	12	21.68	18	21.61	21.60	-6	48,687	-0.01%
2019/01/23	18	21.07	2	21.15	21.15	16	48,309	0.03%
2019/01/22	24	21.15	14	21.32	21.35	10	48,270	0.02%
2019/01/21	4	22.26	5	22.23	22.10	-1	48,107	0.00%
2019/01/18	14	21.73	36.3	21.90	22.15	-22.3	47,932	-0.05%
2019/01/17	1	21.55	12	21.46	21.45	-11	47,527	-0.02%
2019/01/16	0	0.00	2	21.45	21.55	-2	47,486	0.00%
2019/01/15	0	0.00	1	21.10	21.10	-1	47,224	0.00%
2019/01/14	1	20.80	8	21.01	21.05	-7	47,003	-0.01%
2019/01/11	32	21.46	6	21.93	21.20	26	46,587	0.06%
2019/01/10	4	22.15	14.1	22.21	22.10	-10.1	45,563	-0.02%
2019/01/09	60	22.36	12	22.53	22.05	48	45,111	0.11%
2019/01/08	1	24.35	2	24.35	24.45	-1	43,553	0.00%
2019/01/07	5	24.30	23	24.39	24.10	-18	43,384	-0.04%
2019/01/04	13	23.79	41	23.93	23.90	-28	42,886	-0.07%
2019/01/03	1	23.05	18	23.72	24.20	-17	42,612	-0.04%
2019/01/02	0	0.00	15	22.77	23.10	-15	42,096	-0.04%
2018/12/28	72	22.54	6	22.34	22.30	66	41,712	0.16%
2018/12/27	6	22.83	14	22.83	23.20	-8	41,775	-0.02%
2018/12/26	9	21.72	5.7	21.40	21.20	3.3	40,818	0.01%
2018/12/25	5	22.71	9	22.27	22.05	-4	40,503	-0.01%
2018/12/24	4	23.20	4	23.24	23.45	0	40,305	0.00%
2018/12/22	9	22.57	4	22.60	22.60	5	40,166	0.01%
2018/12/21	11	22.90	11	22.97	22.90	0	40,995	0.00%
2018/12/20	7	22.41	19	22.73	22.95	-12	40,686	-0.03%
2018/12/19	42	22.96	12	22.36	22.25	30	40,167	0.07%
2018/12/18	16	22.60	10	22.89	23.10	6	40,020	0.01%
2018/12/17	22	22.92	29	22.84	22.45	-7	39,933	-0.02%
2018/12/14	12	22.72	2	23.50	22.60	10	39,015	0.03%
2018/12/13	21	23.35	1	23.50	22.95	20	38,567	0.05%
2018/12/12	20	24.43	7	25.07	24.20	13	38,480	0.03%
2018/12/11	27	24.82	61	24.78	24.65	-34	39,611	-0.09%
2018/12/10	14	23.98	27.3	24.25	24.45	-13.3	39,067	-0.03%
2018/12/07	6	22.70	27	23.10	23.35	-21	37,090	-0.06%
2018/12/06	10	22.26	9	21.45	21.25	1	36,201	0.00%
2018/12/05	7	22.30	9	22.75	22.90	-2	35,368	-0.01%
2018/12/04	15	22.37	27	22.79	22.55	-12	35,143	-0.03%
2018/12/03	11	22.60	29	22.50	22.75	-18	34,558	-0.05%
2018/11/30	34.7	20.44	37	20.41	21.15	-2.3	33,688	-0.01%
2018/11/29	0	0.00	7	20.36	20.00	-7	32,619	-0.02%
2018/11/28	0	0.00	13	19.85	19.95	-13	32,253	-0.04%
2018/11/27	9	19.24	4	19.66	20.00	5	32,012	0.02%
2018/11/23	7	18.70	37	18.90	18.70	-30	31,339	-0.10%
2018/11/22	40	18.85	6	19.38	18.65	34	31,097	0.11%
2018/11/21	150	20.00	155	20.00	20.05	-5	30,694	-0.02%	大買/大賣/
2018/11/20	166	19.90	151	19.90	19.95	15	30,241	0.05%	大買/大賣/
2018/11/19	2	19.98	4	19.70	19.80	-2	30,093	-0.01%
2018/11/16	11	19.74	18	19.51	19.65	-7	30,298	-0.02%
2018/11/15	9	18.35	13	18.42	18.70	-4	28,350	-0.01%
2018/11/14	2	16.95	0	0.00	17.00	2	26,927	0.01%
2018/11/13	2	15.95	0	0.00	16.85	2	26,700	0.01%
2018/11/12	14	16.63	7	17.10	16.70	7	26,521	0.03%
2018/11/09	0	0.00	2	16.10	16.15	-2	26,558	-0.01%
2018/11/07	2	15.95	1	15.85	16.10	1	27,035	0.00%
2018/11/06	1	15.65	0	0.00	15.45	1	27,593	0.00%
2018/11/05	0	0.00	3	15.90	16.00	-3	27,724	-0.01%
2018/11/02	2	15.50	1	15.85	15.60	1	28,102	0.00%
2018/10/26	0	0.00	1	15.80	15.90	-1	26,957	0.00%
2018/10/25	0	0.00	2	16.08	16.00	-2	26,810	-0.01%
2018/10/24	2	16.55	1	16.30	16.45	1	26,656	0.00%
2018/10/23	1	16.05	0	0.00	16.00	1	26,467	0.00%
2018/10/19	16	15.97	0	0.00	16.20	16	26,532	0.06%
2018/10/17	0	0.00	9	16.24	16.05	-9	26,163	-0.03%
2018/10/16	9	16.01	0	0.00	15.85	9	25,958	0.03%
2018/10/15	1	16.25	0	0.00	16.30	1	25,623	0.00%
2018/10/12	1	16.00	27	16.19	16.45	-26	25,490	-0.10%
2018/10/11	0	0.00	13	16.10	15.80	-13	25,153	-0.05%
2018/10/09	3	17.83	0	0.00	17.55	3	24,461	0.01%
2018/10/08	0	0.00	3	19.10	19.20	-3	23,636	-0.01%
2018/10/05	9	19.19	10	19.20	18.65	-1	23,400	0.00%
2018/10/03	1	19.55	0	0.00	19.50	1	22,549	0.00%
2018/10/02	16	19.50	0	0.00	19.55	16	22,337	0.07%
2018/10/01	0	0.00	1	19.95	20.15	-1	21,979	0.00%
2018/09/28	34.3	20.24	36	20.26	20.05	-1.8	21,947	-0.01%
2018/09/27	2.2	20.09	5	19.78	19.55	-2.8	21,033	-0.01%
2018/09/26	4.2	19.93	18	20.09	20.00	-13.8	20,762	-0.07%
2018/09/25	1	19.65	5	19.81	20.30	-4	20,528	-0.02%
2018/09/21	15	18.60	3	18.75	19.10	12	19,851	0.06%
2018/09/20	17	19.93	9	19.88	19.75	8	18,981	0.04%
2018/09/19	2	20.20	6	19.88	19.70	-4	18,655	-0.02%
2018/09/18	31	19.99	25	19.88	19.85	6	18,040	0.03%
2018/09/17	53	19.79	72	19.95	20.05	-19	17,160	-0.11%
2018/09/14	11	18.85	61	18.81	19.00	-50	14,851	-0.34%
2018/09/13	3	18.35	4	18.44	18.15	-1	14,092	-0.01%
2018/09/12	0	0.00	1	18.00	18.15	-1	13,716	-0.01%
2018/09/11	1	17.55	1	17.70	17.70	0	13,564	0.00%
2018/09/10	1	17.00	4	17.08	16.90	-3	13,926	-0.02%
2018/09/07	1.2	17.73	10	17.90	17.60	-8.8	15,843	-0.06%
2018/09/06	34	18.30	30	18.00	18.00	4	16,187	0.02%
2018/09/05	5	18.29	2	18.35	18.20	3	16,433	0.02%
2018/09/04	14	18.21	27	18.23	18.10	-13	16,252	-0.08%
2018/09/03	9	17.64	11	17.63	17.75	-2	15,655	-0.01%
2018/08/31	12	17.60	1	17.65	17.60	11	15,537	0.07%
2018/08/29	10	17.90	0	0.00	17.85	10	15,551	0.06%
2018/08/28	3	18.05	5	18.17	18.00	-2	15,641	-0.01%
2018/08/27	8	17.95	0	0.00	17.95	8	15,741	0.05%
2018/08/24	2	17.78	10	17.92	18.00	-8	15,638	-0.05%
2018/08/23	12	17.80	7	17.92	18.20	5	15,332	0.03%
2018/08/22	0	0.00	10	17.05	17.20	-10	14,617	-0.07%
2018/08/21	0	0.00	7	17.08	17.15	-7	14,688	-0.05%
2018/08/20	5	16.90	0	0.00	17.00	5	14,688	0.03%
2018/08/17	8	17.85	12	17.90	17.60	-4	14,521	-0.03%
2018/08/16	14	17.70	11	17.60	17.85	3	14,172	0.02%
2018/08/15	5	17.50	10	17.25	17.25	-5	13,676	-0.04%
2018/08/14	8	17.25	3	17.42	17.40	5	13,305	0.04%
2018/08/13	13	17.21	24	17.28	17.10	-11	13,070	-0.08%
2018/08/10	8	16.79	1	16.70	16.65	7	12,408	0.06%
2018/08/09	2	16.85	12	16.79	17.00	-10	12,170	-0.08%
2018/08/08	0	0.00	1	16.10	16.10	-1	11,779	-0.01%
2018/08/06	1	16.15	0	0.00	16.15	1	12,129	0.01%
2018/08/03	5	16.05	0	0.00	16.10	5	12,175	0.04%
2018/08/02	10	16.00	15	16.35	15.95	-5	12,278	-0.04%
2018/07/31	0	0.00	2	16.35	16.25	-2	12,376	-0.02%
2018/07/30	2	16.40	2	16.25	16.40	0	12,401	0.00%
2018/07/26	12	16.43	0	0.00	16.35	12	12,468	0.10%
2018/07/25	0	0.00	50	16.55	16.55	-50	12,586	-0.40%
2018/07/23	1	16.20	0	0.00	16.40	1	12,732	0.01%
2018/07/20	50	16.40	1	16.60	16.40	49	12,842	0.38%
2018/07/19	0	0.00	70	16.55	16.45	-70	13,167	-0.53%
2018/07/18	89	16.39	0	0.00	16.35	89	13,360	0.67%
2018/07/17	10	16.15	2	16.15	16.10	8	13,385	0.06%
2018/07/16	0	0.00	1	16.25	16.20	-1	13,548	-0.01%
2018/07/13	0	0.00	11	16.20	16.20	-11	13,757	-0.08%
2018/07/12	20	16.03	10	16.00	16.10	10	13,823	0.07%
2018/07/11	0	0.00	11	15.85	15.90	-11	13,831	-0.08%
2018/07/10	10	16.20	0	0.00	15.95	10	13,873	0.07%
2018/07/06	1	15.45	1	15.40	15.40	0	14,054	0.00%
2018/07/05	12	15.99	0	0.00	16.15	12	13,880	0.09%
2018/07/04	0	0.00	1	16.00	15.85	-1	13,881	-0.01%
2018/07/02	1	16.20	1	16.45	16.20	0	13,791	0.00%
2018/06/28	1	16.05	0	0.00	16.10	1	13,784	0.01%
2018/06/27	1	16.50	0	0.00	16.20	1	13,772	0.01%
2018/06/26	2	16.50	0	0.00	16.40	2	13,846	0.01%
2018/06/22	1	16.90	15	17.00	16.90	-14	14,169	-0.10%
2018/06/21	15	17.15	3	17.13	17.10	12	14,225	0.08%
2018/06/20	3	17.20	0	0.00	17.20	3	14,345	0.02%
2018/06/19	19	17.82	5	17.45	17.40	14	14,405	0.10%
2018/06/15	92	18.43	31	17.82	17.70	61	14,212	0.43%
2018/06/14	2	17.40	19	17.41	17.70	-17	12,301	-0.14%
2018/06/13	16	17.23	17	17.40	17.15	-1	12,135	-0.01%
2018/06/12	5	17.10	5	17.40	17.05	0	11,916	0.00%
2018/06/08	0	0.00	2	17.25	17.15	-2	12,277	-0.02%
2018/06/07	13	17.19	6	17.30	17.10	7	12,593	0.06%
2018/06/06	3	17.35	5	17.35	17.25	-2	12,775	-0.02%
2018/06/05	1	17.45	0	0.00	17.25	1	12,917	0.01%
2018/06/04	100	17.50	120	17.22	17.60	-20	13,377	-0.15%	大賣/
2018/06/01	2	16.83	0	0.00	16.80	2	13,253	0.02%
2018/05/31	8	16.98	2	16.90	16.80	6	13,361	0.04%
2018/05/30	6	16.83	0	0.00	16.80	6	13,572	0.04%
2018/05/29	6	17.03	2	17.20	17.05	4	13,743	0.03%
2018/05/28	0	0.00	2	17.35	17.40	-2	14,087	-0.01%
2018/05/25	1	17.20	0	0.00	17.20	1	14,339	0.01%
2018/05/24	0	0.00	5	17.50	17.40	-5	14,560	-0.03%
2018/05/21	2	17.60	2	17.60	17.65	0	16,406	0.00%
2018/05/18	20	17.08	0	0.00	17.05	20	16,817	0.12%
2018/05/17	0	0.00	51	17.57	17.50	-51	17,382	-0.29%
2018/05/16	2	17.50	0	0.00	17.50	2	17,687	0.01%
2018/05/15	1	17.40	1	17.55	17.35	0	18,190	0.00%
2018/05/14	5	17.20	0	0.00	17.15	5	19,184	0.03%
2018/05/11	0	0.00	1	17.15	17.15	-1	19,930	-0.01%
2018/05/10	2	17.40	12	17.33	17.35	-10	20,996	-0.05%
2018/05/09	1	17.15	4	17.25	17.15	-3	21,965	-0.01%
2018/05/07	0	0.00	1	17.15	16.85	-1	25,602	0.00%
2018/05/04	11	17.12	0	0.00	16.75	11	27,077	0.04%
2018/05/03	5	17.28	0	0.00	17.25	5	28,152	0.02%
2018/05/02	10	17.00	3	17.30	17.05	7	29,687	0.02%
2018/04/30	21	16.78	7	17.10	16.80	14	29,843	0.05%
2018/04/27	2	16.35	0	0.00	16.50	2	30,038	0.01%
2018/04/26	1	17.00	0	0.00	16.60	1	30,253	0.00%
2018/04/25	2	16.20	1	16.70	16.80	1	30,650	0.00%
2018/04/24	5	17.94	7	17.23	16.90	-2	30,719	-0.01%
2018/04/23	9	18.01	0	0.00	17.95	9	31,375	0.03%
2018/04/20	15	18.18	5	18.30	18.25	10	31,439	0.03%
2018/04/19	13	18.50	11	18.19	18.20	2	31,528	0.01%
2018/04/18	1	18.10	2	18.15	18.05	-1	31,638	0.00%
2018/04/17	0	0.00	1	18.20	18.05	-1	31,653	0.00%
2018/04/13	6	18.75	1	18.95	18.75	5	32,570	0.02%
2018/04/12	6	18.16	0	0.00	18.65	6	32,799	0.02%
2018/04/10	1	18.10	0	0.00	18.10	1	32,831	0.00%
2018/04/03	0	0.00	7	18.51	18.55	-7	33,070	-0.02%
2018/03/28	152	19.28	155	19.30	19.20	-3	33,833	-0.01%	大買/大賣/
2018/03/27	1	19.60	0	19.65	19.65	1	33,767	0.00%
2018/03/26	2	19.15	2	18.95	18.90	0	33,654	0.00%
2018/03/23	1	18.70	4	18.70	18.70	-3	33,972	-0.01%
2018/03/22	8	19.73	0	0.00	19.20	8	34,072	0.02%
2018/03/21	9	19.97	1	20.25	19.95	8	34,411	0.02%
2018/03/20	0	0.00	15	20.03	20.05	-15	34,540	-0.04%
2018/03/19	21	19.99	46	19.89	19.80	-25	34,878	-0.07%
2018/03/15	14	20.17	10	20.38	20.05	4	36,500	0.01%
2018/03/14	3	20.00	0	0.00	19.85	3	36,260	0.01%
2018/03/13	5	20.30	5	20.35	20.15	0	36,428	0.00%
2018/03/12	115	19.98	100	19.85	19.85	15	36,767	0.04%	大買/
2018/03/09	1	19.70	0	0.00	19.55	1	36,757	0.00%
2018/03/08	17	19.58	16	19.88	19.80	1	36,560	0.00%
2018/03/07	2	19.13	5	19.20	19.10	-3	35,992	-0.01%
2018/03/06	6	19.18	12	19.11	19.25	-6	35,838	-0.02%
2018/03/05	20	19.26	5	19.35	18.80	15	35,853	0.04%
2018/03/02	10	19.80	0	0.00	19.55	10	35,579	0.03%
2018/03/01	9	20.27	17	20.31	20.15	-8	35,353	-0.02%
2018/02/27	10	20.03	10	19.95	20.20	0	34,992	0.00%
2018/02/26	2	19.95	4	20.04	19.90	-2	34,738	-0.01%
2018/02/23	5	20.35	4	20.28	20.20	1	34,638	0.00%
2018/02/22	18	20.32	25.6	20.44	20.60	-7.6	34,304	-0.02%
2018/02/21	7.1	19.59	21	19.79	19.90	-13.9	33,667	-0.04%
2018/02/12	11	19.07	2	18.50	18.50	9	33,096	0.03%
2018/02/09	9	18.21	15	18.76	19.00	-6	32,711	-0.02%
2018/02/08	1	18.60	0	0.00	18.70	1	32,221	0.00%
2018/02/07	15	19.58	23	19.60	19.35	-8	31,995	-0.03%
2018/02/06	21	19.80	7	19.14	19.05	14	31,452	0.04%
2018/02/05	2	20.35	4	20.50	21.00	-2	30,419	-0.01%
2018/02/02	25	21.27	6	21.12	20.90	19	29,702	0.06%
2018/02/01	14	21.09	22	21.10	21.10	-8	28,889	-0.03%
2018/01/31	57	20.82	19	20.92	21.20	38	28,550	0.13%
2018/01/30	22	20.05	248	19.67	19.60	-226	26,485	-0.85%	大賣/鉅額交易
2018/01/29	182	18.90	212	19.09	19.80	-30	25,279	-0.12%	大買/大賣/
2018/01/26	266	19.16	9	18.81	18.55	257	24,190	1.06%	大買/鉅額交易
2018/01/25	8	18.41	11	18.31	18.60	-3	23,074	-0.01%
2018/01/24	6.3	17.42	1	17.65	17.30	5.3	21,455	0.02%
2018/01/23	1.6	17.41	10	17.48	17.70	-8.4	21,151	-0.04%
2018/01/22	13	17.23	21	17.63	17.15	-8	20,782	-0.04%
2018/01/19	11	18.14	10	17.80	17.85	1	20,467	0.00%
2018/01/18	80	18.10	63	18.00	17.85	17	19,948	0.09%
2018/01/17	101	17.85	102	17.90	17.90	-1	19,607	-0.01%	大買/大賣/
2018/01/12	3	17.45	14	17.49	17.50	-11	18,286	-0.06%
2018/01/10	13	16.88	45	16.99	16.85	-32	17,791	-0.18%
2018/01/09	17	17.49	14	17.38	17.30	3	17,540	0.02%
2018/01/05	10	16.90	13	17.00	16.90	-3	16,330	-0.02%
2018/01/04	0	0.00	1	16.65	16.65	-1	16,125	-0.01%
2018/01/03	10	17.10	12	16.63	16.60	-2	16,023	-0.01%
2018/01/02	1	16.30	1	16.75	16.80	0	15,821	0.00%