欣興 (3037)-群益金鼎-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
141.5
漲跌
▲4.0
漲幅
+2.91%
成交量
12,811張
產業
上市電子零組件類股
2812人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-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

群益金鼎-高雄券商分點個股進出
群益金鼎-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
2024/12/17	1	143.00	1	141.50	141.50	0	19,765	0.00%
2024/12/16	32.1	140.72	1	140.50	137.50	31.1	19,743	0.16%
2024/12/13	7.1	142.02	21.1	141.52	141.50	-14	19,576	-0.07%
2024/12/12	1	148.99	0	0.00	147.00	1	19,401	0.01%
2024/12/11	0	0.00	1	149.50	148.00	-1	19,433	-0.01%
2024/12/10	0	149.50	0	0.00	148.00	0	19,491	0.00%
2024/12/09	0	149.00	1.1	149.00	148.50	-1	19,668	-0.01%
2024/12/06	3	153.33	1	152.00	151.50	2	19,620	0.01%
2024/12/05	1.1	153.37	3	152.97	153.50	-1.9	19,624	-0.01%
2024/12/04	0	151.50	0	0.00	150.00	0	19,623	0.00%
2024/12/03	5	150.30	4	148.88	149.00	1	20,089	0.00%
2024/12/02	5.1	150.21	4	148.50	148.50	1.1	20,232	0.01%
2024/11/29	7.1	148.59	0	0.00	149.00	7.1	20,304	0.03%
2024/11/28	38.1	147.14	2	147.00	147.00	36.1	20,607	0.18%
2024/11/27	39.6	155.11	0.1	151.50	150.00	39.5	20,552	0.19%
2024/11/26	14	158.93	4	159.38	158.50	10	20,319	0.05%
2024/11/25	1	162.00	1	162.50	159.00	0	20,279	0.00%
2024/11/22	27	161.46	5	160.80	161.00	22	20,239	0.11%
2024/11/21	11.5	160.83	11	160.50	160.50	0.5	20,395	0.00%
2024/11/20	13	159.92	0	0.00	157.50	13	20,772	0.06%
2024/11/19	20.1	159.95	1	159.50	159.50	19.1	20,930	0.09%
2024/11/18	3	157.50	2.3	158.99	159.00	0.7	20,926	0.00%
2024/11/15	2	164.03	2.1	163.74	163.50	-0.1	20,839	0.00%
2024/11/14	4	166.00	4	165.75	166.00	0	20,901	0.00%
2024/11/13	4.2	168.05	2.2	169.43	169.50	2	20,831	0.01%
2024/11/12	21.1	168.96	23.1	170.14	167.50	-2	20,815	-0.01%
2024/11/11	3	170.67	4	171.25	170.50	-1	20,828	0.00%
2024/11/08	9.1	176.11	27.2	177.18	174.00	-18.1	21,071	-0.09%
2024/11/07	17	169.65	56.6	174.57	176.50	-39.6	21,269	-0.19%
2024/11/06	8.3	165.72	7	166.79	166.00	1.3	20,755	0.01%
2024/11/05	1	166.96	1.5	165.50	165.00	-0.5	21,244	0.00%
2024/11/04	10.1	164.25	12	163.67	163.50	-2	21,895	-0.01%
2024/11/01	39.2	165.56	42.2	163.28	166.00	-3	22,040	-0.01%
2024/10/30	25.1	159.92	17	162.71	161.50	8.1	22,421	0.04%
2024/10/29	10.3	161.99	12	163.63	163.50	-1.8	22,285	-0.01%
2024/10/28	5.3	163.53	4	165.73	166.00	1.2	22,475	0.01%
2024/10/25	5.3	165.24	3	164.51	166.00	2.3	22,380	0.01%
2024/10/24	15.1	165.83	41	165.29	161.50	-26	22,391	-0.12%
2024/10/23	23.2	165.44	18.6	167.10	167.50	4.5	22,264	0.02%
2024/10/22	15.1	162.87	31.3	161.81	163.50	-16.2	21,834	-0.07%
2024/10/21	1.1	147.43	20.6	151.68	151.50	-19.5	21,120	-0.09%
2024/10/18	9.2	147.18	6	146.17	144.50	3.2	21,318	0.01%
2024/10/17	2.1	148.44	4.2	147.24	147.00	-2.1	22,021	-0.01%
2024/10/16	10	143.50	12	144.42	142.50	-2	22,878	-0.01%
2024/10/15	3.1	144.00	2	144.00	145.00	1.1	23,313	0.00%
2024/10/11	8.3	141.99	5	141.20	141.00	3.3	24,641	0.01%
2024/10/09	28	142.50	39.2	143.88	142.50	-11.2	25,543	-0.04%
2024/10/08	8.6	137.67	0.1	137.25	137.00	8.5	25,531	0.03%
2024/10/07	10.2	140.96	1	141.50	141.50	9.2	25,436	0.04%
2024/10/04	8	141.13	2	141.00	140.50	6	25,323	0.02%
2024/10/01	6	144.92	0	0.00	144.50	6	25,282	0.02%
2024/09/30	12.1	145.79	5.1	145.33	144.00	7	25,448	0.03%
2024/09/27	19.3	151.42	17	152.21	149.00	2.3	25,284	0.01%
2024/09/26	4	147.25	3	149.00	146.50	1	24,848	0.00%
2024/09/25	3	148.50	2.1	146.55	146.50	1	24,635	0.00%
2024/09/24	3	146.33	1	145.00	145.00	2	24,591	0.01%
2024/09/23	2	147.25	1	149.00	149.50	1	24,588	0.00%
2024/09/20	1	148.01	1.1	151.73	147.00	-0.1	24,696	0.00%
2024/09/19	1.1	143.89	2	147.50	147.00	-0.9	24,844	0.00%
2024/09/18	2	144.50	1	143.00	143.00	1	24,724	0.00%
2024/09/13	2	147.01	4.2	147.85	147.50	-2.1	24,686	-0.01%
2024/09/12	1.2	143.86	3	145.83	146.00	-1.8	24,681	-0.01%
2024/09/11	1	138.00	0.1	138.50	138.00	1	24,694	0.00%
2024/09/10	4.2	141.95	3.1	139.50	139.50	1.2	24,617	0.00%
2024/09/09	0.1	143.00	0	0.00	142.00	0.1	24,504	0.00%
2024/09/06	1.1	143.86	0.1	142.50	142.50	1	24,499	0.00%
2024/09/05	10.1	143.34	6	143.33	142.00	4.1	24,483	0.02%
2024/09/04	50.2	145.68	1.1	146.84	143.00	49.1	24,257	0.20%
2024/09/03	3	160.83	2.1	158.73	156.50	1	23,799	0.00%
2024/09/02	2	162.50	12	164.25	162.50	-10	23,601	-0.04%
2024/08/30	9	165.44	5.1	166.02	163.50	4	23,475	0.02%
2024/08/29	3.1	159.84	11.6	162.81	164.50	-8.4	23,167	-0.04%
2024/08/28	1	158.00	0.1	158.50	159.00	0.9	23,000	0.00%
2024/08/27	5.1	159.10	0	0.00	160.00	5.1	23,160	0.02%
2024/08/26	11.1	162.40	3.1	161.36	160.50	8	23,199	0.03%
2024/08/23	10	159.31	5	159.91	162.50	5	23,622	0.02%
2024/08/22	53.1	162.29	40.1	160.32	161.50	13.1	23,427	0.06%
2024/08/21	1	153.00	3.1	155.14	153.00	-2.1	23,030	-0.01%
2024/08/20	5	159.00	1.1	159.02	158.00	4	22,823	0.02%
2024/08/19	1	158.00	2	158.25	158.50	-1	23,026	0.00%
2024/08/16	3.1	160.67	0	0.00	159.50	3.1	22,913	0.01%
2024/08/15	2	158.00	0	0.00	157.00	2	22,745	0.01%
2024/08/14	1	158.00	1.6	158.54	159.50	-0.6	22,740	0.00%
2024/08/13	1.1	158.48	1	159.50	157.50	0.1	22,492	0.00%
2024/08/12	3.7	155.03	9.3	158.60	158.00	-5.6	22,332	-0.03%
2024/08/09	8.1	149.81	9.3	149.65	148.00	-1.2	21,957	-0.01%
2024/08/08	5.3	142.79	4	143.38	144.00	1.3	21,286	0.01%
2024/08/07	64	147.70	58	147.84	148.50	6	21,067	0.03%
2024/08/06	17.7	142.00	18.2	140.23	140.50	-0.5	20,530	0.00%
2024/08/05	6.5	150.43	7	149.50	149.50	-0.6	19,877	0.00%
2024/08/02	32.1	171.07	7	172.64	166.00	25.1	19,732	0.13%
2024/08/01	6.2	185.54	5.2	186.17	183.00	1	18,945	0.01%
2024/07/31	8.2	176.85	4	178.88	179.50	4.2	18,559	0.02%
2024/07/30	6.3	180.45	4.3	182.36	183.50	2.1	18,102	0.01%
2024/07/29	7.2	187.78	7.1	185.01	181.00	0.1	17,876	0.00%
2024/07/26	1.2	186.92	0.1	188.50	191.00	1.1	17,568	0.01%
2024/07/23	9.2	198.24	4.1	196.93	194.50	5	17,259	0.03%
2024/07/22	10.9	192.85	2.2	190.53	190.50	8.7	16,850	0.05%
2024/07/19	15.4	196.19	8.6	195.30	192.50	6.8	16,917	0.04%
2024/07/18	17.3	209.14	16.2	206.64	205.00	1.1	16,420	0.01%
2024/07/17	25.1	208.09	26	209.82	215.50	-1	15,594	-0.01%
2024/07/16	9	196.72	18.3	197.11	198.00	-9.3	14,514	-0.06%
2024/07/15	3	190.33	4	191.63	191.00	-1	14,212	-0.01%
2024/07/12	8.1	190.98	59.4	193.08	190.00	-51.3	13,917	-0.37%
2024/07/11	8	186.19	16.4	185.88	189.50	-8.4	12,970	-0.06%
2024/07/10	6.2	175.37	8	174.25	175.50	-1.8	12,109	-0.01%
2024/07/09	3.9	177.44	2	181.00	177.00	1.9	12,123	0.02%
2024/07/08	0	0.00	0.2	181.50	181.00	-0.2	12,047	0.00%
2024/07/05	7.3	180.62	2	178.75	178.50	5.3	12,023	0.04%
2024/07/04	6.2	184.93	3	181.50	181.50	3.2	11,895	0.03%
2024/07/03	0	0.00	3	181.17	183.00	-3	11,776	-0.03%
2024/07/01	1.1	179.55	1	181.50	179.50	0.1	11,973	0.00%
2024/06/28	12	179.88	1	180.00	180.00	11	12,007	0.09%
2024/06/27	4	178.88	2	179.00	178.50	2	12,057	0.02%
2024/06/26	0.1	181.50	0	0.00	180.00	0.1	12,049	0.00%
2024/06/25	6.5	180.15	0	0.00	180.00	6.5	11,969	0.05%
2024/06/24	1.2	185.88	1	185.50	186.00	0.2	11,774	0.00%
2024/06/20	7	191.00	4	190.50	190.50	3	12,069	0.02%
2024/06/19	2.1	192.12	4.2	190.44	189.00	-2.1	12,276	-0.02%
2024/06/18	0.1	189.50	2.2	189.50	190.00	-2.1	12,640	-0.02%
2024/06/17	2.1	183.98	0	0.00	184.00	2.1	13,040	0.02%
2024/06/14	3	183.50	1	182.50	182.50	2	13,658	0.01%
2024/06/13	1	184.00	1	186.98	184.00	0	14,080	0.00%
2024/06/12	2	185.00	0	0.00	185.50	2	14,206	0.01%
2024/06/11	2	183.75	6	182.83	182.50	-4	14,181	-0.03%
2024/06/07	0.1	185.00	5	184.00	184.00	-5	14,261	-0.03%
2024/06/06	5	190.70	1	189.00	187.50	4	14,334	0.03%
2024/06/05	6	185.83	2	186.25	185.50	4	14,363	0.03%
2024/06/04	31.2	188.06	1	187.50	187.50	30.2	14,544	0.21%
2024/06/03	19	190.97	20.2	189.65	188.50	-1.2	14,621	-0.01%
2024/05/31	4.4	187.06	2	187.50	182.50	2.4	14,691	0.02%
2024/05/30	8.2	187.44	4	187.75	187.50	4.2	14,557	0.03%
2024/05/29	8	198.94	45.3	193.65	191.00	-37.3	14,548	-0.26%
2024/05/28	3.1	190.71	3	190.17	192.00	0.1	14,136	0.00%
2024/05/27	1.3	190.23	2.2	191.45	192.00	-0.9	14,502	-0.01%
2024/05/24	3	188.50	1	189.00	189.00	2	15,438	0.01%
2024/05/23	2.1	189.26	9.2	189.92	191.00	-7.1	15,954	-0.04%
2024/05/22	1	182.00	0	0.00	182.50	1	15,873	0.01%
2024/05/20	1	180.50	1	181.00	180.50	0	16,176	0.00%
2024/05/17	1	184.00	0	0.00	183.50	1	16,378	0.01%
2024/05/16	1.1	184.91	0	0.00	183.00	1.1	17,068	0.01%
2024/05/15	1.1	183.05	0	0.00	182.50	1.1	17,079	0.01%
2024/05/10	0	0.00	3.1	190.32	190.00	-3.1	17,236	-0.02%
2024/05/09	3	190.50	5	192.00	190.50	-2	17,221	-0.01%
2024/05/08	4	186.25	9.2	185.46	189.00	-5.2	17,053	-0.03%
2024/05/07	4	184.00	6	182.50	182.00	-2	16,965	-0.01%
2024/05/06	1.1	179.68	7	183.14	184.00	-5.9	17,182	-0.03%
2024/05/03	0	0.00	1	177.00	176.00	-1	17,232	-0.01%
2024/05/02	3.1	179.34	1	178.00	178.00	2.1	17,587	0.01%
2024/04/30	2	183.75	1	184.50	182.00	1	17,726	0.01%
2024/04/29	1.1	183.00	1	184.50	184.00	0.1	17,823	0.00%
2024/04/26	5	184.60	6	183.67	182.50	-1	18,070	-0.01%
2024/04/25	13	189.73	11	190.09	184.00	2	18,192	0.01%
2024/04/24	1	185.50	4.4	186.34	187.00	-3.4	17,703	-0.02%
2024/04/23	3	170.00	4	169.88	170.00	-1	17,511	-0.01%
2024/04/22	0.1	169.00	0	0.00	167.50	0.1	17,483	0.00%
2024/04/19	8.1	171.38	4.2	170.14	170.00	3.9	17,462	0.02%
2024/04/18	6.3	177.90	2	179.50	178.50	4.3	17,256	0.02%
2024/04/17	1	175.50	0	0.00	179.00	1	17,275	0.01%
2024/04/16	1.3	179.80	2.3	178.43	177.00	-1.1	17,189	-0.01%
2024/04/15	8.4	183.05	0.5	186.00	182.50	7.9	17,092	0.05%
2024/04/12	30	193.67	5.1	190.63	194.00	25	16,828	0.15%
2024/04/11	0.1	192.00	1	190.00	192.50	-1	16,964	-0.01%
2024/04/10	2.1	192.02	1	192.00	191.50	1.1	17,078	0.01%
2024/04/09	2.2	193.56	1	193.50	193.50	1.2	17,147	0.01%
2024/04/08	1.1	198.93	4.1	198.15	199.00	-3.1	17,073	-0.02%
2024/04/03	2.7	191.37	1	191.50	192.00	1.7	16,814	0.01%
2024/04/02	1	194.00	0.1	194.00	193.50	0.9	16,766	0.01%
2024/04/01	3.5	195.00	5	195.49	193.00	-1.5	16,727	-0.01%
2024/03/29	1	191.50	0	192.50	191.00	1	16,622	0.01%
2024/03/28	0	0.00	0.5	190.00	190.00	-0.5	16,502	0.00%
2024/03/27	3	190.92	3.1	189.51	191.50	-0.1	16,503	0.00%
2024/03/26	8	199.81	8.1	193.12	190.00	-0.1	16,579	0.00%
2024/03/25	2	198.50	6	198.08	198.00	-4	16,372	-0.02%
2024/03/22	2.1	196.95	4	199.02	200.00	-1.9	16,352	-0.01%
2024/03/21	3.2	200.18	17.2	200.31	200.00	-14	16,283	-0.09%
2024/03/20	3.1	195.54	27.4	196.18	196.50	-24.3	16,104	-0.15%
2024/03/19	53	193.45	64.8	192.54	192.50	-11.8	15,743	-0.08%
2024/03/18	54.4	186.99	63.8	183.48	187.00	-9.4	15,167	-0.06%
2024/03/15	2.6	173.88	0.3	173.00	172.00	2.3	14,782	0.02%
2024/03/14	0.3	177.50	0	0.00	177.50	0.3	14,960	0.00%
2024/03/13	0	0.00	2	179.25	177.50	-2	14,974	-0.01%
2024/03/12	2	180.00	9	180.89	182.00	-7	14,884	-0.05%
2024/03/11	1.1	173.45	2	176.75	177.00	-0.9	14,746	-0.01%
2024/03/08	1	173.00	5	174.50	173.50	-4	14,819	-0.03%
2024/03/07	4	174.13	2	175.50	172.50	2	14,725	0.01%
2024/03/06	6.1	174.10	2	174.75	174.00	4.1	14,683	0.03%
2024/03/05	25	179.00	0.6	182.00	178.00	24.4	14,731	0.17%
2024/03/04	7.1	180.50	9.2	181.00	180.50	-2.1	14,948	-0.01%
2024/03/01	68.1	179.89	66	178.44	178.00	2.1	15,050	0.01%
2024/02/29	45.4	176.94	43	176.02	179.50	2.4	14,991	0.02%
2024/02/27	75.9	187.03	68	187.79	179.00	7.8	14,636	0.05%
2024/02/26	3.1	195.30	18.3	195.35	196.00	-15.2	13,782	-0.11%
2024/02/23	2	190.75	3.1	190.66	188.00	-1.1	13,574	-0.01%
2024/02/22	1	187.00	6.1	190.16	189.00	-5.1	13,899	-0.04%
2024/02/21	8.4	189.02	4	190.63	189.50	4.4	13,926	0.03%
2024/02/20	9	189.61	3.2	189.95	190.50	5.8	13,945	0.04%
2024/02/19	7	183.86	18.3	190.85	192.50	-11.3	13,727	-0.08%
2024/02/16	1	181.00	2	181.50	182.00	-1	13,206	-0.01%
2024/02/15	1.1	179.50	3.1	180.00	180.50	-2	13,208	-0.02%
2024/02/05	52	176.51	50	178.00	176.50	2	13,201	0.02%
2024/02/02	49	179.49	96.2	178.93	180.00	-47.2	13,273	-0.36%
2024/02/01	20.1	177.50	25	176.78	177.50	-5	13,239	-0.04%
2024/01/31	1	176.00	0	176.50	176.00	1	13,263	0.01%
2024/01/30	31	177.50	35	179.47	178.00	-4	13,303	-0.03%
2024/01/29	50	177.50	60.4	177.11	178.00	-10.4	13,226	-0.08%
2024/01/26	8.1	173.29	4	171.75	171.50	4.1	13,187	0.03%
2024/01/25	3.1	175.47	33.5	175.16	175.50	-30.4	13,195	-0.23%
2024/01/24	0.1	170.50	0.2	172.00	169.50	-0.1	12,861	0.00%
2024/01/23	37.2	173.50	46	172.33	174.50	-8.8	12,765	-0.07%
2024/01/22	2.1	173.28	22.2	174.18	175.00	-20.1	12,782	-0.16%
2024/01/19	51	163.62	61.1	164.69	169.50	-10.1	12,792	-0.08%
2024/01/18	0.2	157.05	12	157.63	157.00	-11.8	12,858	-0.09%
2024/01/17	0.1	160.50	0	0.00	158.50	0.1	12,936	0.00%
2024/01/16	11.1	161.85	2.1	160.83	162.00	9	13,170	0.07%
2024/01/15	4	158.25	5	159.80	159.50	-1	13,188	-0.01%
2024/01/12	2	160.00	1	160.50	159.00	1	13,212	0.01%
2024/01/11	2	161.00	1	160.50	160.50	1	13,277	0.01%
2024/01/10	0	0.00	7	161.43	162.50	-7	13,469	-0.05%
2024/01/09	1	163.50	3.2	164.19	162.50	-2.2	13,506	-0.02%
2024/01/08	0.1	163.00	2.9	161.35	161.00	-2.8	13,686	-0.02%
2024/01/05	9.3	162.90	9.1	161.62	160.00	0.2	13,824	0.00%
2024/01/04	5.2	166.11	0	0.00	164.50	5.2	13,724	0.04%
2024/01/03	4.2	169.99	1	169.50	170.00	3.2	13,823	0.02%
2024/01/02	31	174.31	28	175.21	173.00	3	13,782	0.02%
2023/12/29	1	175.00	0	0.00	176.00	1	13,827	0.01%
2023/12/28	6	176.08	0	0.00	175.50	6	13,892	0.04%
2023/12/27	1.3	178.42	2	177.50	178.00	-0.7	13,959	-0.01%
2023/12/25	10	176.00	10	177.50	175.00	0	14,217	0.00%
2023/12/21	50.1	179.50	53.1	177.47	179.00	-3.1	14,380	-0.02%
2023/12/20	5	174.90	3	173.00	173.00	2	14,324	0.01%
2023/12/19	4.1	175.88	5	175.60	174.50	-1	14,450	-0.01%
2023/12/18	4	178.25	1	179.00	176.00	3	14,520	0.02%
2023/12/15	32	181.19	27	181.54	182.00	5	14,636	0.03%
2023/12/14	30.1	178.50	43.1	179.21	180.50	-13	14,685	-0.09%
2023/12/13	1	175.50	2	176.75	177.00	-1	14,720	-0.01%
2023/12/12	6	177.92	3	176.33	176.00	3	15,164	0.02%
2023/12/11	6	178.67	7	179.14	178.00	-1	15,193	-0.01%
2023/12/08	2	173.75	3	173.50	174.50	-1	14,950	-0.01%
2023/12/07	1.1	169.05	0	0.00	168.50	1.1	15,016	0.01%
2023/12/06	0.2	170.75	1	170.00	170.00	-0.8	15,083	-0.01%
2023/12/05	23	174.26	36	173.82	171.50	-13	15,110	-0.09%
2023/12/04	0	0.00	1.2	173.33	177.00	-1.2	14,993	-0.01%
2023/12/01	13	176.42	20.5	176.92	176.00	-7.5	14,991	-0.05%
2023/11/30	9	174.28	15	175.23	177.00	-6	14,954	-0.04%
2023/11/29	7	173.00	17.1	173.21	175.00	-10.1	14,807	-0.07%
2023/11/28	2	170.63	2.2	170.00	170.00	-0.2	14,628	0.00%
2023/11/27	2	167.25	1	165.00	164.50	1	14,593	0.01%
2023/11/24	21	167.38	13	168.19	167.00	8	14,773	0.05%
2023/11/23	10.2	168.15	4.3	168.27	168.00	5.9	15,109	0.04%
2023/11/22	3.2	169.37	3	169.50	171.00	0.2	15,101	0.00%
2023/11/21	10	165.05	42.2	168.39	168.50	-32.1	15,184	-0.21%
2023/11/20	21	160.05	31	161.34	160.00	-10	15,423	-0.06%
2023/11/17	3.3	158.14	6.1	157.51	159.00	-2.8	15,336	-0.02%
2023/11/16	12	155.67	1.1	154.64	155.00	10.9	15,363	0.07%
2023/11/15	7	155.21	1	156.50	154.50	6	15,352	0.04%
2023/11/14	8	153.50	2	153.00	153.00	6	15,321	0.04%
2023/11/13	22	155.43	24.1	156.58	156.00	-2.1	15,446	-0.01%
2023/11/10	9.1	151.06	1	151.50	151.00	8.1	15,571	0.05%
2023/11/09	41	154.44	42	153.25	154.50	-1	15,603	-0.01%
2023/11/08	1	155.00	3.2	154.20	154.50	-2.2	15,739	-0.01%
2023/11/07	3	155.16	2	154.25	153.50	1	15,824	0.01%
2023/11/06	1	157.50	0	0.00	158.00	1	16,019	0.01%
2023/11/03	2	151.50	13.1	154.39	155.50	-11.1	16,388	-0.07%
2023/11/02	2.2	148.82	3.2	150.51	151.00	-1	16,370	-0.01%
2023/11/01	5	143.70	5	143.80	144.50	0	16,377	0.00%
2023/10/31	7.2	145.79	21	144.10	143.00	-13.8	16,639	-0.08%
2023/10/30	12.1	145.76	1	146.50	145.50	11.1	17,143	0.06%
2023/10/27	8.2	149.42	4	150.12	147.00	4.2	17,194	0.02%
2023/10/26	25.4	150.55	14	151.32	149.00	11.4	17,353	0.07%
2023/10/25	6	157.75	6	157.92	157.00	0	17,380	0.00%
2023/10/24	22	155.27	18	155.97	157.00	4	17,972	0.02%
2023/10/23	9	160.44	8	159.44	158.50	1	18,580	0.01%
2023/10/20	1	156.00	2	158.51	161.00	-1	19,659	-0.01%
2023/10/19	5	158.90	5	159.70	160.00	0	20,246	0.00%
2023/10/18	0.2	161.17	3.1	160.02	160.00	-2.9	20,714	-0.01%
2023/10/17	21	168.69	10.1	169.00	166.50	11	21,177	0.05%
2023/10/16	8.1	164.25	6.1	165.50	164.50	2.1	22,565	0.01%
2023/10/13	3	169.17	2	170.25	169.00	1	23,739	0.00%
2023/10/12	16	171.56	1	172.00	171.50	15	24,128	0.06%
2023/10/11	4	172.50	12	174.75	171.50	-8	24,906	-0.03%
2023/10/06	4.2	172.47	1	171.50	172.50	3.2	25,550	0.01%
2023/10/05	14.1	173.68	4	173.38	172.50	10.1	25,793	0.04%
2023/10/04	16	173.50	1	173.00	174.00	15	25,809	0.06%
2023/10/03	2	177.25	5	178.10	175.50	-3	25,840	-0.01%
2023/10/02	4.1	178.65	8	179.56	178.50	-3.9	26,042	-0.01%
2023/09/28	14.4	174.18	10	176.50	173.50	4.4	26,337	0.02%
2023/09/27	18	173.64	3	173.33	173.50	15	26,484	0.06%
2023/09/26	10.1	177.75	5	178.40	176.00	5.1	26,457	0.02%
2023/09/25	18	178.28	10	179.50	178.50	8	26,596	0.03%
2023/09/22	25	180.20	25	177.80	181.00	0	26,579	0.00%
2023/09/21	11	180.64	3.2	180.84	180.50	7.8	26,499	0.03%
2023/09/20	24.1	185.66	16.2	185.72	183.50	7.9	26,558	0.03%
2023/09/19	8.2	186.91	14.7	189.19	188.50	-6.5	26,571	-0.02%
2023/09/18	20.5	185.94	12	189.29	184.50	8.5	26,467	0.03%
2023/09/15	13	190.31	20.1	190.60	190.50	-7.1	26,386	-0.03%
2023/09/14	17	185.91	11	185.55	186.00	6	26,171	0.02%
2023/09/13	12.1	181.89	10.1	183.49	181.50	2	26,200	0.01%
2023/09/12	36	184.50	38.1	182.80	185.00	-2.1	26,428	-0.01%
2023/09/11	5	180.80	10	180.10	179.50	-5	26,684	-0.02%
2023/09/08	2.5	182.00	31	182.48	181.00	-28.5	26,828	-0.11%
2023/09/07	13	184.65	19	185.68	184.50	-6	27,295	-0.02%
2023/09/06	31.4	186.96	33.2	185.77	187.00	-1.8	27,500	-0.01%
2023/09/05	33.2	186.42	32.2	184.88	186.50	1	27,786	0.00%
2023/09/04	20	185.00	26	184.31	185.00	-6	28,511	-0.02%
2023/09/01	18	182.81	17	183.47	182.00	1	28,870	0.00%
2023/08/31	39	184.92	36	185.43	185.50	3	29,026	0.01%
2023/08/30	8.1	184.75	1.2	184.14	184.00	6.8	29,139	0.02%
2023/08/29	29.1	183.58	33	183.15	184.00	-3.9	29,237	-0.01%
2023/08/28	5.2	178.18	1.1	177.45	176.00	4.1	29,112	0.01%
2023/08/25	12.3	180.92	6.1	179.67	179.50	6.2	29,448	0.02%
2023/08/24	3	183.17	33.2	187.50	189.00	-30.2	29,388	-0.10%
2023/08/23	2	176.50	7	176.86	177.00	-5	29,334	-0.02%
2023/08/22	14.1	174.78	2	175.25	176.00	12.1	30,062	0.04%
2023/08/21	4	175.25	0	0.00	172.50	4	31,063	0.01%
2023/08/18	5.1	176.08	6	173.92	174.50	-0.9	31,230	0.00%
2023/08/17	20	179.90	4.1	179.86	180.50	15.9	31,514	0.05%
2023/08/16	10.1	177.51	5.5	178.55	178.00	4.6	31,889	0.01%
2023/08/15	0	176.33	7	176.00	175.50	-7	31,957	-0.02%
2023/08/14	16.1	168.98	5	170.80	170.50	11.1	32,426	0.03%
2023/08/11	3.1	175.66	2	174.75	174.50	1.1	32,885	0.00%
2023/08/10	6	178.25	4	176.88	177.00	2	33,081	0.01%
2023/08/09	15	183.90	9	185.33	184.00	6	33,007	0.02%
2023/08/08	6	180.33	10	178.65	178.50	-4	32,919	-0.01%
2023/08/07	10	179.75	29.1	180.18	182.00	-19	33,012	-0.06%
2023/08/04	6.1	176.17	5	176.50	177.50	1.1	33,076	0.00%
2023/08/02	11.3	184.38	4	182.63	180.00	7.3	33,196	0.02%
2023/08/01	4.1	186.27	5	186.40	186.00	-0.9	33,560	0.00%
2023/07/31	22.4	188.36	12	186.54	184.50	10.4	33,969	0.03%
2023/07/28	9.3	190.17	10.1	190.26	191.00	-0.8	33,919	0.00%
2023/07/27	28.3	191.78	14.3	192.56	190.50	14	33,959	0.04%
2023/07/26	22.5	200.19	22.6	200.26	197.50	-0.1	33,805	0.00%
2023/07/25	32.5	201.71	43.4	201.89	195.50	-10.9	33,790	-0.03%
2023/07/24	36.1	196.69	34.6	195.92	199.50	1.5	32,927	0.00%
2023/07/21	17.8	190.94	13.2	190.77	190.50	4.6	32,768	0.01%
2023/07/20	25.8	200.37	15.4	198.40	196.50	10.4	32,526	0.03%
2023/07/19	55.5	203.63	35.2	203.09	203.00	20.3	32,017	0.06%
2023/07/18	41.4	187.38	43.8	191.85	200.00	-2.4	30,787	-0.01%
2023/07/17	11.4	185.01	7.2	184.45	182.00	4.2	29,625	0.01%
2023/07/14	21.3	184.72	22.7	185.77	187.00	-1.4	29,371	0.00%
2023/07/13	17.2	174.04	72.3	177.90	175.50	-55.1	28,676	-0.19%
2023/07/12	4	170.00	19	170.55	171.00	-15	27,913	-0.05%
2023/07/11	3	170.00	3	169.67	169.00	0	27,712	0.00%
2023/07/10	3.2	167.92	0	0.00	167.00	3.2	27,827	0.01%
2023/07/07	2	168.75	2	166.50	170.00	0	27,843	0.00%
2023/07/06	20	172.60	3	174.67	169.00	17	27,676	0.06%
2023/07/05	13.3	183.51	2.2	182.52	178.00	11.2	27,240	0.04%
2023/07/04	2.2	177.88	2.1	179.75	180.00	0.1	27,075	0.00%
2023/07/03	31.1	179.15	2	179.25	179.50	29.1	27,204	0.11%
2023/06/30	4	173.25	1	175.00	176.00	3	27,500	0.01%
2023/06/29	2.1	174.48	1	174.00	174.00	1.1	28,041	0.00%
2023/06/28	9.2	175.51	2	172.76	173.00	7.2	28,063	0.03%
2023/06/27	3	176.00	3	177.33	177.00	0	28,482	0.00%
2023/06/26	7.1	180.66	3	181.17	180.00	4.1	28,569	0.01%
2023/06/21	2.1	187.01	3	188.49	187.00	-1	29,175	0.00%
2023/06/20	12	186.75	4.1	186.77	188.50	7.9	29,637	0.03%
2023/06/19	4	187.99	17	188.09	185.50	-13	29,823	-0.04%
2023/06/16	5.1	188.16	9.1	185.57	189.50	-4	30,056	-0.01%
2023/06/15	3.2	182.50	15.3	184.86	186.50	-12.1	29,855	-0.04%
2023/06/14	8	180.13	6	179.33	180.50	2	29,629	0.01%
2023/06/13	9.2	179.28	37.1	179.86	180.00	-27.9	29,512	-0.09%
2023/06/12	5	172.19	5.3	170.86	172.50	-0.3	29,054	0.00%
2023/06/09	3	170.17	13	168.73	171.50	-10	28,957	-0.03%
2023/06/08	15.5	169.45	11	169.05	167.00	4.5	28,788	0.02%
2023/06/07	16.1	175.38	9	175.33	176.00	7	28,229	0.02%
2023/06/06	1	179.00	0	179.00	177.00	1	28,025	0.00%
2023/06/05	6	182.58	1.5	181.33	181.00	4.5	28,021	0.02%
2023/06/02	11	182.36	6.2	182.36	182.00	4.8	27,967	0.02%
2023/06/01	3.1	181.02	4.1	180.39	181.00	-1.1	27,935	0.00%
2023/05/31	20	180.45	10.1	180.16	180.50	9.9	28,316	0.03%
2023/05/30	6	179.67	6	179.58	180.00	0	28,128	0.00%
2023/05/29	15.1	184.16	14	182.93	182.50	1.1	28,229	0.00%
2023/05/26	16.2	187.89	22.3	189.06	185.50	-6	28,279	-0.02%
2023/05/25	16.1	179.04	65.3	177.62	180.50	-49.3	27,771	-0.18%
2023/05/24	9.1	166.01	8.1	167.12	167.50	1	26,934	0.00%
2023/05/23	9	165.17	12.1	165.83	167.00	-3.1	26,869	-0.01%
2023/05/22	9.3	163.37	9	163.78	161.00	0.3	26,560	0.00%
2023/05/19	9.1	167.51	11.3	169.22	170.00	-2.2	26,206	-0.01%
2023/05/18	6.1	168.83	23	169.41	167.50	-16.9	26,351	-0.06%
2023/05/17	5.1	162.73	21.2	164.62	165.00	-16.1	26,099	-0.06%
2023/05/16	14	161.21	17.4	160.08	161.00	-3.4	25,638	-0.01%
2023/05/15	13	157.08	12.1	158.36	156.00	0.9	25,354	0.00%
2023/05/12	13.1	158.54	1.2	159.00	160.00	11.9	25,345	0.05%
2023/05/11	12.1	157.91	12.2	156.61	156.00	0	25,166	0.00%
2023/05/10	5	157.60	6.2	157.88	158.00	-1.2	25,089	0.00%
2023/05/09	1.1	158.48	5.1	159.80	160.50	-4	25,096	-0.02%
2023/05/08	1.3	160.90	25.7	160.13	161.00	-24.4	25,088	-0.10%
2023/05/05	2.4	149.89	16.4	151.26	152.50	-14	24,541	-0.06%
2023/05/04	6	145.83	8.2	147.73	148.50	-2.2	24,440	-0.01%
2023/05/03	5	145.00	9.1	145.89	147.00	-4.1	24,546	-0.02%
2023/05/02	11.2	145.49	16.1	145.04	143.50	-4.9	24,416	-0.02%
2023/04/28	3	144.17	17.4	143.32	145.00	-14.4	24,457	-0.06%
2023/04/27	39	136.19	7	137.14	136.50	32	23,763	0.13%
2023/04/26	1	137.50	12	138.21	139.00	-11	23,835	-0.05%
2023/04/25	6.2	136.69	8	138.50	135.00	-1.8	23,701	-0.01%
2023/04/24	4	138.13	6	138.83	139.50	-2	23,545	-0.01%
2023/04/21	5	137.00	18.1	137.78	136.50	-13.1	23,472	-0.06%
2023/04/20	4	134.63	6	135.67	135.50	-2	23,368	-0.01%
2023/04/19	27.1	134.21	3	133.17	132.50	24.1	23,543	0.10%
2023/04/18	8	138.06	5	136.70	136.50	3	23,617	0.01%
2023/04/17	2.2	138.58	2	140.00	139.00	0.2	23,761	0.00%
2023/04/14	2	139.26	2	139.00	139.00	0	23,949	0.00%
2023/04/13	7	139.79	1	141.50	139.50	6	23,954	0.03%
2023/04/12	9.1	141.56	1	142.00	142.00	8.1	23,932	0.03%
2023/04/11	1	143.50	2.4	144.79	143.00	-1.4	23,978	-0.01%
2023/04/10	2	144.00	1	145.00	144.50	1	24,062	0.00%
2023/04/07	5	144.50	1.1	145.00	144.50	3.9	24,146	0.02%
2023/04/06	13.2	143.59	7.4	144.33	144.00	5.7	24,192	0.02%
2023/03/31	11.4	148.19	6.2	148.81	147.50	5.3	24,432	0.02%
2023/03/30	17	147.35	35.2	146.93	147.50	-18.1	24,442	-0.07%
2023/03/29	0.1	141.00	5.1	141.19	140.50	-5	24,829	-0.02%
2023/03/28	16.3	140.81	3	139.33	138.50	13.3	25,628	0.05%
2023/03/27	8.5	145.80	6.8	145.78	145.50	1.7	25,225	0.01%
2023/03/24	23.1	148.17	36.6	148.85	148.00	-13.5	25,244	-0.05%
2023/03/23	10.3	144.21	18.6	142.48	146.00	-8.3	24,511	-0.03%
2023/03/22	10.1	141.04	9	140.89	140.00	1.1	24,185	0.00%
2023/03/21	2	138.75	8	138.56	138.50	-6	24,170	-0.02%
2023/03/20	2.2	134.39	9.1	135.39	135.50	-6.9	23,881	-0.03%
2023/03/17	3.1	131.69	8.3	132.68	134.00	-5.2	24,105	-0.02%
2023/03/16	3	130.00	3.1	129.56	129.50	-0.1	24,434	0.00%
2023/03/15	4	132.50	4	131.38	131.00	0	25,342	0.00%
2023/03/14	11	131.00	8	131.25	130.50	3	25,725	0.01%
2023/03/13	4.2	131.35	4	132.38	133.50	0.2	26,381	0.00%
2023/03/10	11	132.59	3.2	134.19	131.50	7.8	26,488	0.03%
2023/03/09	3.2	136.50	9.1	136.51	136.00	-5.9	27,683	-0.02%
2023/03/08	1.3	137.00	13.1	136.89	137.00	-11.8	27,666	-0.04%
2023/03/07	12	136.08	6	136.25	136.50	6	27,869	0.02%
2023/03/06	10	138.00	5	138.40	138.50	5	27,852	0.02%
2023/03/03	4	137.25	20	137.73	136.50	-16	28,013	-0.06%
2023/03/02	13.3	133.96	15	132.73	134.00	-1.7	27,673	-0.01%
2023/03/01	52	130.18	48	130.15	131.50	4	27,695	0.01%
2023/02/24	29.2	129.09	4	128.25	128.00	25.2	27,536	0.09%
2023/02/23	20.2	133.98	6	134.83	134.00	14.2	27,064	0.05%
2023/02/22	9	134.61	16	133.56	133.50	-7	27,349	-0.03%
2023/02/21	11	137.55	11	136.18	137.50	0	27,513	0.00%
2023/02/20	4	137.00	2	137.75	136.50	2	27,910	0.01%
2023/02/17	7	135.93	3	137.17	136.00	4	28,466	0.01%
2023/02/16	5.2	137.13	9	137.61	138.50	-3.8	29,275	-0.01%
2023/02/15	7	134.65	9	133.40	137.50	-2	30,468	-0.01%
2023/02/14	2	131.25	12	131.58	131.50	-10	30,890	-0.03%
2023/02/13	11	128.50	0	0.00	128.50	11	32,245	0.03%
2023/02/10	13.2	129.92	2	129.00	129.00	11.2	33,137	0.03%
2023/02/09	12	132.25	10	132.55	132.50	2	33,431	0.01%
2023/02/08	11	130.55	6	131.25	131.50	5	33,774	0.01%
2023/02/07	19.1	130.32	10	130.35	130.00	9.1	33,943	0.03%
2023/02/06	12.3	130.43	24	131.15	129.00	-11.8	34,204	-0.03%
2023/02/03	9	140.00	13	139.35	137.00	-4	34,062	-0.01%
2023/02/02	5	143.20	7.1	143.39	143.50	-2.1	34,277	-0.01%
2023/02/01	7.1	140.87	20.1	141.32	141.50	-13	34,457	-0.04%
2023/01/31	3	136.50	4.1	136.12	136.50	-1.1	34,564	0.00%
2023/01/30	3	130.17	15.1	132.74	136.00	-12	35,279	-0.03%
2023/01/17	5	127.20	6.1	126.50	127.00	-1	35,331	0.00%
2023/01/16	8	128.75	10	129.30	128.00	-2	36,209	-0.01%
2023/01/13	3	127.99	6.2	128.48	126.00	-3.1	36,404	-0.01%
2023/01/12	11	126.14	6	125.08	125.00	5	36,934	0.01%
2023/01/11	1	128.00	6	127.75	128.00	-5	37,413	-0.01%
2023/01/10	2	126.01	0	0.00	126.50	2	37,953	0.01%
2023/01/09	8	125.06	16	126.41	127.50	-8	38,592	-0.02%
2023/01/06	4.1	121.39	5	122.30	123.00	-0.9	38,463	0.00%
2023/01/05	26.2	119.98	5	120.00	119.00	21.2	38,437	0.06%
2023/01/04	9.2	119.63	2	119.75	120.00	7.2	38,524	0.02%
2023/01/03	1	122.00	1	121.00	122.00	0	38,642	0.00%
2022/12/30	44.2	122.09	88	121.02	120.00	-43.8	38,893	-0.11%
2022/12/29	5	121.10	3	120.83	121.50	2	38,945	0.01%
2022/12/28	44.1	122.17	11	120.55	120.00	33.1	39,277	0.08%
2022/12/27	6	123.25	6	123.08	122.50	0	39,633	0.00%
2022/12/26	3	123.00	2	122.75	123.00	1	39,842	0.00%
2022/12/23	11	123.45	16	122.66	125.00	-5	40,196	-0.01%
2022/12/22	12	122.04	2	123.50	122.00	10	40,091	0.02%
2022/12/21	21.3	123.09	9	122.61	120.50	12.3	40,102	0.03%
2022/12/20	41.2	129.14	4	129.13	126.50	37.2	39,454	0.09%
2022/12/19	1.3	141.43	1	141.00	140.50	0.3	38,921	0.00%
2022/12/16	7.1	143.08	1	143.00	142.00	6.1	38,881	0.02%
2022/12/14	8.1	146.93	7.1	147.44	147.50	1	38,939	0.00%
2022/12/13	14	149.04	11	147.09	146.00	3	39,001	0.01%
2022/12/12	7.1	148.58	14.1	148.29	150.00	-7	38,827	-0.02%
2022/12/09	13.6	149.26	7.2	149.96	149.50	6.3	39,005	0.02%
2022/12/08	16	148.97	17.6	149.01	149.50	-1.6	38,854	0.00%
2022/12/07	20.3	153.29	8	152.88	150.00	12.3	38,833	0.03%
2022/12/06	18.1	165.30	3.1	166.83	163.00	15	38,234	0.04%
2022/12/05	34	166.16	28.3	166.42	166.00	5.7	38,054	0.01%
2022/12/02	5	160.10	8	160.25	160.50	-3	37,559	-0.01%
2022/12/01	30.4	163.30	28	163.50	159.50	2.4	37,807	0.01%
2022/11/30	5	153.00	6	153.92	155.50	-1	36,551	0.00%
2022/11/29	20.3	151.94	5	151.60	151.00	15.3	36,655	0.04%
2022/11/28	3	155.50	3	156.49	155.50	0	36,801	0.00%
2022/11/25	6	158.58	16	158.72	156.50	-10	37,569	-0.03%
2022/11/24	3	155.00	12.2	154.69	157.50	-9.2	37,308	-0.02%
2022/11/23	5	156.00	3	153.83	153.50	2	37,153	0.01%
2022/11/22	7	156.64	2	156.00	156.00	5	37,179	0.01%
2022/11/21	0	155.50	11	156.00	157.00	-11	37,057	-0.03%
2022/11/18	12.2	157.53	12	155.54	154.00	0.2	36,990	0.00%
2022/11/17	21	159.79	16	159.75	158.50	5	36,745	0.01%
2022/11/16	12.6	159.96	15	160.47	161.50	-2.4	36,811	-0.01%
2022/11/15	18	159.36	8	159.99	161.00	10	36,767	0.03%
2022/11/14	17.5	159.59	13.9	159.94	158.50	3.6	36,487	0.01%
2022/11/11	11	159.36	17.9	159.65	158.00	-6.9	35,903	-0.02%
2022/11/10	16	145.63	14.1	145.32	147.00	1.9	34,562	0.01%
2022/11/09	76.1	142.11	77.3	143.51	145.00	-1.2	34,019	0.00%
2022/11/08	13	133.85	39.1	133.74	133.00	-26.1	33,249	-0.08%
2022/11/07	21	128.17	24	128.69	128.00	-3	32,763	-0.01%
2022/11/04	26	125.46	15	127.33	129.00	11	32,663	0.03%
2022/11/03	10.3	126.19	25	127.52	127.50	-14.7	32,429	-0.05%
2022/11/02	12.2	126.55	18	127.42	127.50	-5.8	32,426	-0.02%
2022/11/01	5.1	124.80	5	124.80	125.00	0.1	32,127	0.00%
2022/10/31	31	124.48	16.1	124.97	124.50	14.9	32,406	0.05%
2022/10/28	5	122.50	15	122.03	122.50	-10	32,386	-0.03%
2022/10/27	27	120.44	23	120.78	120.50	4	32,343	0.01%
2022/10/26	18.2	119.46	9	119.28	118.50	9.2	32,566	0.03%
2022/10/25	14.1	121.78	16	121.69	121.50	-1.9	32,418	-0.01%
2022/10/24	43	123.49	41.4	123.79	122.00	1.6	32,909	0.00%
2022/10/21	9.1	118.11	12	117.96	116.50	-2.9	33,140	-0.01%
2022/10/20	21	116.57	11	116.14	116.50	10	33,587	0.03%
2022/10/19	16	122.94	20	123.88	122.50	-4	33,184	-0.01%
2022/10/18	24.1	122.18	21.2	122.44	121.00	2.9	32,816	0.01%
2022/10/17	39	114.24	35	115.86	119.50	4	32,568	0.01%
2022/10/14	4	116.50	14	116.25	118.00	-10	32,329	-0.03%
2022/10/13	8	109.63	6	110.08	107.50	2	32,698	0.01%
2022/10/12	10.1	112.80	7	113.43	113.00	3.1	32,790	0.01%
2022/10/11	7.2	113.42	7	114.07	112.00	0.2	32,949	0.00%
2022/10/07	3	120.17	53	121.00	120.00	-50	33,045	-0.15%
2022/10/06	2	123.00	3	123.50	123.50	-1	33,041	0.00%
2022/10/05	14.2	123.20	15	122.43	121.50	-0.8	33,122	0.00%
2022/10/04	9	120.06	10.1	121.73	122.50	-1.1	32,909	0.00%
2022/10/03	6.1	117.79	5	116.00	117.50	1.1	32,733	0.00%
2022/09/30	9	113.61	19	114.29	117.50	-10	33,043	-0.03%
2022/09/29	5	114.10	1	117.00	113.00	4	33,152	0.01%
2022/09/28	6.6	117.46	3.1	117.61	115.00	3.5	33,183	0.01%
2022/09/27	50	123.50	4	122.13	123.50	46	33,283	0.14%
2022/09/26	5.1	120.39	14	120.86	118.00	-9	33,442	-0.03%
2022/09/23	6.3	123.95	5	124.40	123.00	1.3	33,728	0.00%
2022/09/22	8.4	124.03	8	123.88	124.00	0.4	33,827	0.00%
2022/09/21	3	127.67	2	128.75	127.50	1	33,785	0.00%
2022/09/20	7.5	129.43	3	130.50	129.00	4.5	34,024	0.01%
2022/09/19	1	133.50	3	132.83	131.50	-2	34,086	-0.01%
2022/09/16	7.1	131.50	4	132.75	130.00	3.1	34,195	0.01%
2022/09/15	10.2	134.71	3	134.17	133.00	7.2	34,302	0.02%
2022/09/14	16	134.59	12	135.21	135.50	4	34,700	0.01%
2022/09/13	6.3	139.82	5	139.50	139.00	1.3	34,961	0.00%
2022/09/12	5	144.40	3	143.67	142.50	2	35,100	0.01%
2022/09/08	1.1	139.14	6	138.83	139.50	-4.9	36,276	-0.01%
2022/09/07	6	138.08	2	133.00	139.00	4	37,968	0.01%
2022/09/06	5	139.60	5	140.10	139.00	0	38,164	0.00%
2022/09/05	17.1	140.80	9	138.50	138.00	8.1	38,203	0.02%
2022/09/02	11	139.05	13	138.92	138.50	-2	38,114	-0.01%
2022/09/01	8.2	140.84	43	138.00	138.00	-34.8	37,632	-0.09%
2022/08/31	0	151.00	2	151.00	151.50	-2	36,962	-0.01%
2022/08/30	2	153.00	2	152.75	153.00	0	37,023	0.00%
2022/08/29	4.1	150.13	2	150.73	151.50	2.1	37,115	0.01%
2022/08/26	5.1	157.20	8.1	157.49	156.50	-3	36,956	-0.01%
2022/08/25	10	155.90	6	154.50	154.50	4	37,138	0.01%
2022/08/24	15	154.17	17.1	153.77	154.50	-2	37,485	-0.01%
2022/08/23	9.5	156.75	12	159.54	154.50	-2.6	37,409	-0.01%
2022/08/22	8	164.75	8	166.19	163.50	0	37,361	0.00%
2022/08/19	36	161.56	17.1	163.14	163.50	18.9	37,206	0.05%
2022/08/18	11.1	157.65	14	156.29	160.00	-2.9	37,362	-0.01%
2022/08/17	12.3	159.80	5.1	160.77	159.00	7.2	37,299	0.02%
2022/08/16	7	162.71	35.3	162.05	162.50	-28.3	37,334	-0.08%
2022/08/15	30.1	164.10	18.3	164.03	163.50	11.7	37,170	0.03%
2022/08/12	5.3	156.59	17.1	157.47	158.00	-11.8	36,528	-0.03%
2022/08/11	23	153.98	7	154.21	152.50	16	36,305	0.04%
2022/08/10	10.2	151.91	3.1	152.29	150.00	7.1	36,250	0.02%
2022/08/09	17	154.09	14	153.82	154.00	3	36,220	0.01%
2022/08/08	6	149.99	8	150.81	153.00	-2	36,151	-0.01%
2022/08/05	11.2	150.65	12.2	151.72	150.50	-1	36,140	0.00%
2022/08/04	13.6	145.89	11	145.82	146.00	2.6	35,785	0.01%
2022/08/03	15.1	147.33	14.1	147.62	147.50	1	35,343	0.00%
2022/08/02	17.2	147.72	11	149.64	148.00	6.2	35,063	0.02%
2022/08/01	16.5	154.63	29	154.71	155.00	-12.5	34,607	-0.04%
2022/07/29	54.1	159.39	24	159.35	158.50	30.1	34,030	0.09%
2022/07/28	31.5	166.44	10	166.50	162.00	21.5	33,366	0.06%
2022/07/27	14.1	173.88	18	175.72	179.50	-4	32,397	-0.01%
2022/07/26	7.1	169.28	6	170.17	170.00	1.1	31,648	0.00%
2022/07/25	8.1	176.93	11	175.91	176.00	-2.9	31,695	-0.01%
2022/07/22	11	177.00	10.2	177.44	177.00	0.8	32,085	0.00%
2022/07/21	21	176.24	24.1	176.38	177.50	-3.1	32,633	-0.01%
2022/07/20	24	169.44	27.1	169.44	170.50	-3.1	32,356	-0.01%
2022/07/19	19.1	164.97	12	164.63	164.00	7.1	31,985	0.02%
2022/07/18	24	161.54	17	162.91	163.50	7	31,886	0.02%
2022/07/15	33.1	153.21	18	153.36	156.50	15.1	31,603	0.05%
2022/07/14	4	152.25	20	150.88	153.50	-16	31,402	-0.05%
2022/07/13	18	154.39	7	155.64	149.50	11	31,220	0.04%
2022/07/12	3	152.33	5	150.20	148.50	-2	31,142	-0.01%
2022/07/11	5	155.20	6	158.50	153.00	-1	31,094	0.00%
2022/07/08	10	159.30	11	159.63	157.50	-1	30,828	0.00%
2022/07/07	5.1	153.24	9	153.34	156.50	-4	30,399	-0.01%
2022/07/06	8	150.56	2	151.75	147.50	6	30,012	0.02%
2022/07/05	22	151.30	23	150.89	153.50	-1	29,996	0.00%
2022/07/04	18	149.67	14	151.04	149.00	4	29,582	0.01%
2022/07/01	6	151.25	60	150.29	146.00	-54	29,430	-0.18%
2022/06/30	3	159.83	3	158.50	158.50	0	29,122	0.00%
2022/06/29	44	162.86	5	161.30	162.50	39	29,127	0.13%
2022/06/28	6	160.42	11	159.14	161.00	-5	29,070	-0.02%
2022/06/27	5	168.30	2	168.50	167.50	3	29,029	0.01%
2022/06/24	3	162.17	8	160.38	160.50	-5	28,920	-0.02%
2022/06/23	14	158.32	6	158.50	159.00	8	28,778	0.03%
2022/06/22	4.1	161.95	25.1	158.31	158.00	-21	28,839	-0.07%
2022/06/21	30	164.82	14.2	166.31	169.50	15.8	28,464	0.06%
2022/06/20	16.1	163.10	18	161.97	157.50	-1.9	28,086	-0.01%
2022/06/17	76.1	162.58	65	162.32	166.00	11.1	27,775	0.04%
2022/06/16	77.2	174.94	42.5	174.74	165.50	34.8	26,598	0.13%
2022/06/15	18.3	193.31	20.2	187.74	183.00	-1.8	24,896	-0.01%
2022/06/14	5.1	201.66	5	198.40	201.50	0.1	24,619	0.00%
2022/06/13	43.1	200.49	0	0.00	200.00	43.1	24,809	0.17%
2022/06/10	2.1	206.93	3.1	205.39	206.50	-1.1	25,100	0.00%
2022/06/09	4	207.63	2	207.00	206.50	2	25,540	0.01%
2022/06/08	22	203.55	4	204.38	204.50	18	25,585	0.07%
2022/06/07	3.2	199.90	0.3	201.00	200.00	2.9	25,898	0.01%
2022/06/06	4.1	204.52	6	205.33	203.50	-2	26,165	-0.01%
2022/06/02	9.2	203.46	3	204.00	203.50	6.2	26,590	0.02%
2022/06/01	9.2	207.23	6	207.00	205.50	3.2	26,890	0.01%
2022/05/31	4	214.00	2	216.00	215.50	2	26,755	0.01%
2022/05/30	2	213.25	8.2	210.39	213.00	-6.2	26,804	-0.02%
2022/05/27	4	202.25	4	203.38	201.50	0	26,707	0.00%
2022/05/26	31.1	205.17	2	204.50	201.50	29.1	27,153	0.11%
2022/05/25	17.3	204.88	15	210.23	213.00	2.3	27,629	0.01%
2022/05/24	6.2	208.49	4	207.38	204.00	2.2	28,654	0.01%
2022/05/23	17	217.50	5	216.60	216.00	12	28,816	0.04%
2022/05/20	1	219.00	6	219.50	217.00	-5	29,177	-0.02%
2022/05/19	20	217.40	3	217.67	219.00	17	29,942	0.06%
2022/05/18	3.7	223.20	3.3	224.85	222.50	0.4	30,060	0.00%
2022/05/17	4	217.00	36	219.83	219.50	-32	30,272	-0.11%
2022/05/16	3	216.67	1.1	220.93	214.50	2	30,309	0.01%
2022/05/13	0	0.00	3.1	215.32	215.00	-3.1	30,139	-0.01%
2022/05/12	9	209.44	11	212.27	208.50	-2	30,285	-0.01%
2022/05/11	5	213.40	1	214.50	212.00	4	30,484	0.01%
2022/05/10	2	211.75	0	0.00	216.50	2	30,940	0.01%
2022/05/09	9	211.17	15	211.00	211.00	-6	30,922	-0.02%
2022/05/06	8.2	208.25	3	209.00	208.00	5.2	30,785	0.02%
2022/05/05	6	221.00	5	223.70	218.00	1	30,673	0.00%
2022/05/04	9	218.17	7.1	220.05	217.50	1.9	30,545	0.01%
2022/05/03	12	212.83	16	213.53	213.50	-4	30,705	-0.01%
2022/04/29	7	210.79	15.1	211.51	213.00	-8.1	31,125	-0.03%
2022/04/28	19.3	209.74	12	207.13	205.50	7.3	30,759	0.02%
2022/04/27	61	203.34	63.2	201.44	216.50	-2.2	30,313	-0.01%
2022/04/26	39	200.60	8	201.81	199.50	31	29,572	0.10%
2022/04/25	6.1	202.08	5	203.00	202.00	1.1	29,559	0.00%
2022/04/22	4.1	211.73	3	211.17	210.00	1.1	29,503	0.00%
2022/04/21	24	218.17	41	219.70	220.00	-17	29,467	-0.06%
2022/04/20	2	217.75	6.4	218.57	220.00	-4.4	29,621	-0.01%
2022/04/19	5	210.70	8.3	211.46	210.50	-3.3	29,648	-0.01%
2022/04/18	29	205.21	5.5	206.64	206.50	23.5	29,942	0.08%
2022/04/15	20.4	206.44	18	209.75	205.00	2.4	30,175	0.01%
2022/04/14	16.1	219.34	15	218.30	217.50	1.1	30,373	0.00%
2022/04/13	5.1	214.89	3	216.83	216.50	2.1	30,535	0.01%
2022/04/12	3	217.50	2	213.50	215.00	1	30,631	0.00%
2022/04/11	13.3	216.96	14	217.21	213.50	-0.7	30,835	0.00%
2022/04/08	1	228.00	4	229.00	231.00	-3	30,643	-0.01%
2022/04/07	7.1	232.88	13	229.38	227.00	-5.9	30,609	-0.02%
2022/04/06	13.2	232.41	4	231.13	230.50	9.2	30,340	0.03%
2022/04/01	8	242.75	5.2	243.35	243.50	2.8	30,397	0.01%
2022/03/31	3	247.17	6	247.75	249.00	-3	30,462	-0.01%
2022/03/30	6.1	247.94	10.2	250.10	248.50	-4.1	31,026	-0.01%
2022/03/29	10	244.35	5.1	244.00	244.00	5	30,997	0.02%
2022/03/28	10.2	241.07	4.3	240.77	241.00	5.9	30,908	0.02%
2022/03/25	8	242.06	50.2	242.57	246.00	-42.2	30,920	-0.14%
2022/03/24	4.2	238.31	5	239.20	238.50	-0.8	31,276	0.00%
2022/03/23	13.2	237.68	16.5	238.61	239.00	-3.4	31,287	-0.01%
2022/03/22	12	228.25	12	228.83	232.00	0	31,155	0.00%
2022/03/21	14	225.18	11.1	226.78	226.00	3	31,103	0.01%
2022/03/18	9.3	219.34	5	219.60	219.50	4.3	31,121	0.01%
2022/03/17	6.2	223.98	8	224.00	225.50	-1.9	31,208	-0.01%
2022/03/16	49.4	220.94	18	214.86	212.50	31.4	31,179	0.10%
2022/03/15	15	219.53	14	221.14	217.50	1	31,113	0.00%
2022/03/14	24	227.69	24.1	225.79	225.00	-0.1	31,009	0.00%
2022/03/11	16.3	236.56	12	235.04	235.50	4.3	30,728	0.01%
2022/03/10	18.1	237.36	24	238.75	241.00	-5.9	30,780	-0.02%
2022/03/09	9	223.56	8	224.99	227.00	1	30,999	0.00%
2022/03/08	12.1	223.45	12.1	222.61	216.00	0.1	30,961	0.00%
2022/03/07	20.2	225.58	19.5	226.19	222.00	0.7	31,407	0.00%
2022/03/04	5	247.20	1	250.00	245.00	4	31,477	0.01%
2022/03/03	14.1	248.46	6	248.58	246.00	8.1	31,984	0.03%
2022/03/02	30.3	245.71	26	245.62	250.00	4.3	32,633	0.01%
2022/03/01	19.5	253.05	12.2	254.98	246.50	7.3	32,721	0.02%
2022/02/25	24	256.83	23.3	257.55	254.00	0.8	32,163	0.00%
2022/02/24	37.2	246.30	51.7	248.28	243.00	-14.4	31,324	-0.05%
2022/02/23	13.1	237.00	6	237.67	240.50	7.1	30,098	0.02%
2022/02/21	9.1	240.51	11.1	238.64	237.50	-2	29,981	-0.01%
2022/02/18	25.1	244.12	29.8	245.39	242.00	-4.7	29,739	-0.02%
2022/02/17	6	235.58	10	235.05	234.50	-4	29,288	-0.01%
2022/02/16	11.1	233.11	11.2	233.30	233.50	-0.1	29,726	0.00%
2022/02/15	7	223.07	16.1	223.76	222.50	-9.1	29,955	-0.03%
2022/02/14	3	217.17	2	217.50	217.50	1	30,312	0.00%
2022/02/11	9	222.67	10	222.10	222.00	-1	30,787	0.00%
2022/02/10	11.2	219.93	8.1	220.96	217.50	3.1	31,135	0.01%
2022/02/09	5	219.60	13	215.23	221.50	-8	31,084	-0.03%
2022/02/08	4.3	205.36	1	205.00	205.50	3.3	31,235	0.01%
2022/02/07	1	204.50	0	0.00	203.00	1	31,609	0.00%
2022/01/26	1.1	202.48	1	200.00	200.00	0.1	32,474	0.00%
2022/01/25	4.1	201.76	2	204.50	200.50	2.1	33,702	0.01%
2022/01/24	5.1	206.16	6	200.00	207.00	-1	34,432	0.00%
2022/01/21	14.4	207.74	4.2	208.43	201.00	10.2	35,464	0.03%
2022/01/20	4	219.13	6	219.75	222.00	-2	36,943	-0.01%
2022/01/19	5.3	215.71	2	218.25	215.50	3.3	37,518	0.01%
2022/01/18	4	223.38	3	222.50	222.00	1	38,503	0.00%
2022/01/17	7	223.07	6	222.17	221.50	1	39,119	0.00%
2022/01/14	3	213.67	4	216.88	220.00	-1	39,465	0.00%
2022/01/13	2	214.50	14	217.54	218.00	-12	39,962	-0.03%
2022/01/12	10	216.15	10	215.00	216.00	0	41,611	0.00%
2022/01/11	1.1	210.00	3	210.50	208.50	-2	42,418	0.00%
2022/01/10	10	210.30	2	212.25	209.50	8	42,602	0.02%
2022/01/07	10.1	218.78	4	220.88	217.50	6.1	42,644	0.01%
2022/01/06	14.2	223.16	7	224.00	221.00	7.2	42,499	0.02%
2022/01/05	9.2	233.01	4	234.25	230.00	5.2	42,443	0.01%
2022/01/04	8	234.00	12	236.50	237.00	-4	42,333	-0.01%
2022/01/03	4	235.00	2	239.00	231.00	2	42,224	0.00%
2021/12/30	19	231.24	6.2	231.95	231.00	12.8	42,145	0.03%
2021/12/29	12.3	235.20	3	236.33	233.00	9.3	42,103	0.02%
2021/12/28	6	238.00	4	239.13	239.00	2	42,363	0.00%
2021/12/27	19	242.45	19	242.00	236.00	0	42,571	0.00%
2021/12/24	17.1	238.62	14	239.25	239.00	3.1	42,333	0.01%
2021/12/23	10	236.35	14	236.11	240.00	-4	42,380	-0.01%
2021/12/22	3.1	226.08	19.4	226.72	227.50	-16.3	41,890	-0.04%
2021/12/21	6	217.17	4	217.63	222.50	2	41,888	0.00%
2021/12/20	12.2	219.29	2.2	223.64	218.00	10	42,008	0.02%
2021/12/17	22.5	224.37	15.2	224.57	222.00	7.3	41,913	0.02%
2021/12/16	7	223.07	13.1	224.77	225.00	-6.1	41,271	-0.01%
2021/12/15	4	219.00	5.9	220.97	221.50	-1.9	41,202	0.00%
2021/12/14	7.1	216.72	5	217.60	216.00	2.1	41,149	0.01%
2021/12/13	12	223.17	9.1	224.78	220.50	2.9	41,250	0.01%
2021/12/10	4.3	219.03	8.3	223.73	224.50	-4	41,011	-0.01%
2021/12/09	12.4	223.59	7	222.21	218.00	5.4	40,704	0.01%
2021/12/08	6	221.08	13	223.19	221.00	-7	40,307	-0.02%
2021/12/07	9.4	222.19	11.1	221.88	216.50	-1.8	40,093	0.00%
2021/12/06	9	218.39	6.2	217.77	219.00	2.8	39,898	0.01%
2021/12/03	9.4	215.32	15	215.73	217.50	-5.6	40,230	-0.01%
2021/12/02	32.1	220.01	17.7	217.02	213.00	14.4	40,435	0.04%
2021/12/01	6.2	223.58	7	223.86	223.50	-0.9	40,183	0.00%
2021/11/30	24.1	225.61	25.5	225.80	228.00	-1.4	40,365	0.00%
2021/11/29	18.4	209.83	17.2	210.82	213.00	1.2	39,603	0.00%
2021/11/26	21.1	208.31	24.1	207.04	207.50	-3	39,141	-0.01%
2021/11/25	25.5	207.79	31.5	205.69	210.50	-6	38,392	-0.02%
2021/11/24	6	200.33	9	201.28	198.50	-3	37,769	-0.01%
2021/11/23	1	193.00	1	196.50	197.00	0	37,719	0.00%
2021/11/22	4	192.50	6	194.42	196.00	-2	37,712	-0.01%
2021/11/19	4	194.75	3.2	195.17	195.50	0.8	37,944	0.00%
2021/11/18	6.4	191.04	5.1	192.92	192.50	1.3	37,931	0.00%
2021/11/17	5	195.70	3.1	195.18	198.00	1.9	37,752	0.01%
2021/11/16	8.2	194.80	10	194.60	195.00	-1.8	37,770	0.00%
2021/11/15	19.3	199.46	20	200.45	196.00	-0.7	37,550	0.00%
2021/11/12	6.1	200.26	31.5	202.79	202.00	-25.5	37,218	-0.07%
2021/11/11	21	197.98	8	195.81	195.00	13	36,710	0.04%
2021/11/10	4.1	197.15	10.2	197.70	199.50	-6.1	36,293	-0.02%
2021/11/09	17.1	195.38	13.2	196.03	192.50	3.9	36,056	0.01%
2021/11/08	13	189.35	11	189.05	190.00	2	35,453	0.01%
2021/11/05	36	190.65	41.4	189.61	195.00	-5.4	35,339	-0.02%
2021/11/04	12	192.50	14	192.46	190.00	-2	34,840	-0.01%
2021/11/03	57.2	187.00	56.9	186.69	187.50	0.3	34,226	0.00%
2021/11/02	37.3	194.53	45	196.09	196.00	-7.8	33,303	-0.02%
2021/11/01	18.1	192.56	31.3	191.84	189.00	-13.2	32,188	-0.04%
2021/10/29	61.5	185.07	46	183.39	190.00	15.4	31,402	0.05%
2021/10/28	57	178.10	113.5	177.63	178.50	-56.5	30,448	-0.19%	大賣/
2021/10/27	18	169.33	18	169.78	171.50	0	28,531	0.00%
2021/10/26	50.1	157.12	66.2	154.98	156.00	-16.1	28,742	-0.06%
2021/10/25	20	149.58	53.1	147.75	150.50	-33.1	29,124	-0.11%
2021/10/22	23.3	144.45	26	144.69	143.50	-2.8	29,002	-0.01%
2021/10/21	67.3	143.66	54	144.06	142.00	13.3	28,860	0.05%
2021/10/20	71	145.25	69.4	145.98	145.50	1.7	28,646	0.01%
2021/10/19	58.3	138.89	22.2	138.23	141.50	36.1	27,469	0.13%
2021/10/18	12	129.33	10	129.20	129.00	2	27,003	0.01%
2021/10/15	3.2	120.91	9	124.56	126.00	-5.8	27,093	-0.02%
2021/10/14	2	119.50	3	117.33	117.00	-1	26,922	0.00%
2021/10/13	16.9	119.17	12	118.29	116.00	4.9	26,806	0.02%
2021/10/12	5	126.00	5	124.90	124.00	0	26,618	0.00%
2021/10/08	3	129.00	7	128.93	130.00	-4	26,985	-0.01%
2021/10/07	6	125.67	6	126.75	126.50	0	27,350	0.00%
2021/10/06	7	124.57	6	123.00	121.50	1	27,579	0.00%
2021/10/05	6	122.58	27	123.11	125.50	-21	28,182	-0.07%
2021/10/04	8	125.50	8	124.00	122.50	0	28,552	0.00%
2021/10/01	13	128.08	4	127.38	127.50	9	29,957	0.03%
2021/09/30	6	130.08	5	131.20	132.00	1	30,758	0.00%
2021/09/29	25.1	132.04	2.6	132.19	131.00	22.5	30,847	0.07%
2021/09/28	5.1	133.29	3.6	133.43	137.00	1.5	31,223	0.00%
2021/09/27	7.1	138.78	7	138.14	138.00	0.1	31,120	0.00%
2021/09/24	38	143.12	2	143.50	143.00	36	31,299	0.12%
2021/09/23	6	143.08	2	142.00	142.00	4	31,283	0.01%
2021/09/22	4.2	141.57	2	142.50	141.00	2.2	31,298	0.01%
2021/09/17	0.2	145.00	2	146.75	147.50	-1.8	31,413	-0.01%
2021/09/16	17.2	145.36	7	146.79	145.50	10.2	31,702	0.03%
2021/09/15	2	141.50	3	142.67	141.50	-1	32,148	0.00%
2021/09/14	3	143.83	2	144.00	142.50	1	32,906	0.00%
2021/09/13	3	144.00	0	0.00	144.50	3	34,201	0.01%
2021/09/10	3.3	143.26	3	144.17	145.50	0.3	34,822	0.00%
2021/09/09	5	143.90	3	144.00	144.00	2	35,693	0.01%
2021/09/08	11	142.18	14.1	141.21	143.00	-3.1	36,309	-0.01%
2021/09/07	9.5	148.13	12.2	150.58	148.50	-2.7	36,278	-0.01%
2021/09/06	18.3	154.52	37	154.74	154.50	-18.7	36,028	-0.05%
2021/09/03	16	153.38	31.1	153.34	155.00	-15.1	36,071	-0.04%
2021/09/02	2	148.00	16	150.09	147.50	-14	36,138	-0.04%
2021/09/01	4	149.63	4	148.25	148.50	0	36,936	0.00%
2021/08/31	7	148.21	2	147.25	147.50	5	38,702	0.01%
2021/08/30	6	146.67	15	148.27	148.00	-9	40,199	-0.02%
2021/08/27	5	144.70	11	144.50	144.50	-6	40,642	-0.01%
2021/08/26	6.1	141.32	1	139.50	139.50	5.1	41,119	0.01%
2021/08/25	19	142.71	8.2	141.91	142.50	10.8	41,272	0.03%
2021/08/24	4.1	138.73	1.1	140.01	136.50	3	41,305	0.01%
2021/08/23	16	137.81	4.2	137.86	138.00	11.8	41,850	0.03%
2021/08/20	4	132.25	9.1	134.29	134.00	-5.1	41,914	-0.01%
2021/08/19	2	132.75	18	131.69	131.00	-16	41,943	-0.04%
2021/08/18	19	131.66	11.9	133.39	138.00	7.1	41,982	0.02%
2021/08/17	5.4	132.08	8	130.75	128.50	-2.6	42,183	-0.01%
2021/08/16	22	134.18	4	136.25	136.50	18	42,389	0.04%
2021/08/13	10.7	135.69	6	134.83	135.00	4.7	42,727	0.01%
2021/08/12	1	139.50	2	141.00	142.00	-1	42,740	0.00%
2021/08/11	3	137.33	8	137.56	138.50	-5	42,965	-0.01%
2021/08/10	9.5	141.11	3	140.33	141.00	6.5	43,419	0.01%
2021/08/09	6.5	145.69	11	147.27	145.00	-4.5	43,941	-0.01%
2021/08/06	10.5	145.74	1.1	146.91	146.00	9.4	44,561	0.02%
2021/08/05	4	150.25	22	149.20	148.50	-18	44,987	-0.04%
2021/08/04	8.5	148.47	3	148.33	147.00	5.5	45,362	0.01%
2021/08/03	14	147.04	38.1	148.77	150.00	-24.1	45,466	-0.05%
2021/08/02	12.1	145.25	10	146.75	145.50	2.1	45,164	0.00%
2021/07/30	35.5	147.67	13.1	146.25	146.00	22.4	45,517	0.05%
2021/07/29	17.1	150.45	43	149.66	151.50	-25.9	45,311	-0.06%
2021/07/28	17.2	132.19	16.1	133.98	138.00	1.1	44,177	0.00%
2021/07/27	21.1	140.63	3	142.00	142.00	18.1	44,252	0.04%
2021/07/26	4	142.38	9.3	144.79	146.00	-5.3	44,447	-0.01%
2021/07/23	14.1	145.07	6	139.50	139.50	8.1	45,863	0.02%
2021/07/22	12.2	145.31	12	145.00	146.50	0.2	45,892	0.00%
2021/07/21	21.1	141.88	24.3	139.60	137.50	-3.2	45,871	-0.01%
2021/07/20	11.1	141.18	6	142.08	141.50	5.1	46,677	0.01%
2021/07/19	2	142.49	4	140.88	142.00	-2	46,741	0.00%
2021/07/16	7	142.71	5	143.80	143.50	2	46,909	0.00%
2021/07/15	19.2	143.02	12	143.79	143.50	7.2	46,916	0.02%
2021/07/14	21	140.36	19.1	139.50	143.00	1.9	46,657	0.00%
2021/07/13	37	142.00	19	140.97	136.00	18	46,685	0.04%
2021/07/12	24.1	143.65	7	141.93	140.50	17.1	46,350	0.04%
2021/07/09	15	141.67	35	141.03	142.50	-20	45,699	-0.04%
2021/07/08	61.1	145.16	64	144.93	141.00	-2.9	45,170	-0.01%
2021/07/07	11	136.41	10	137.85	137.00	1	43,617	0.00%
2021/07/06	9	134.17	9	133.28	132.50	0	42,823	0.00%
2021/07/05	19	131.76	16.3	132.09	132.00	2.7	42,622	0.01%
2021/07/02	5	127.30	3	126.83	126.50	2	42,212	0.00%
2021/07/01	20.1	124.14	9	123.56	123.50	11.1	42,277	0.03%
2021/06/30	4	128.63	1	129.50	129.00	3	42,027	0.01%
2021/06/29	10	129.20	4	127.50	127.50	6	42,316	0.01%
2021/06/28	8	127.69	3	128.33	129.00	5	42,459	0.01%
2021/06/25	21.3	128.32	15	127.67	127.50	6.3	43,049	0.01%
2021/06/24	15	132.80	6	133.25	131.00	9	42,902	0.02%
2021/06/23	25	134.72	17	132.32	132.00	8	42,736	0.02%
2021/06/22	52	136.08	54	137.13	134.50	-2	42,414	0.00%
2021/06/21	9	130.67	15	131.63	131.00	-6	41,300	-0.01%
2021/06/18	20	135.98	22	136.52	130.00	-2	40,949	0.00%
2021/06/17	9	130.33	10.4	131.56	134.00	-1.4	40,204	0.00%
2021/06/16	26	129.92	25	128.28	126.00	1	39,790	0.00%
2021/06/15	4	127.00	6	127.50	127.00	-2	39,540	-0.01%
2021/06/11	11.3	127.40	4	124.88	124.50	7.3	39,293	0.02%
2021/06/10	18	127.50	16	128.09	129.00	2	38,866	0.01%
2021/06/09	20.1	128.05	21	128.21	127.00	-0.9	38,364	0.00%
2021/06/08	80	129.06	86	129.47	125.50	-6	37,625	-0.02%
2021/06/07	44	121.59	35	125.64	127.50	9	35,915	0.03%
2021/06/04	27	117.78	17	118.44	117.50	10	34,528	0.03%
2021/06/03	2	117.00	26	118.12	121.50	-24	34,260	-0.07%
2021/06/02	23	112.15	14	111.39	110.50	9	33,571	0.03%
2021/06/01	8	113.44	3	113.33	113.00	5	33,590	0.01%
2021/05/31	16	110.53	29.6	112.35	112.50	-13.6	33,698	-0.04%
2021/05/28	8	105.69	3	105.67	104.50	5	33,554	0.01%
2021/05/27	2	100.75	1	101.00	101.00	1	33,888	0.00%
2021/05/26	3	103.17	0.3	104.00	103.00	2.7	34,331	0.01%
2021/05/25	16	105.03	23	107.28	105.50	-7	35,061	-0.02%
2021/05/24	5	101.30	3.2	101.84	103.50	1.8	36,108	0.00%
2021/05/21	3.3	99.61	11	99.10	100.50	-7.7	37,302	-0.02%
2021/05/20	5	97.04	5	96.02	94.60	0	37,401	0.00%
2021/05/19	4	98.90	3	99.20	98.10	1	37,295	0.00%
2021/05/18	29	99.17	12	98.77	99.70	17	37,232	0.05%
2021/05/17	19	94.66	21	95.83	93.10	-2	37,215	-0.01%
2021/05/14	27	98.12	23	97.48	95.00	4	37,677	0.01%
2021/05/13	5	90.02	6	90.45	94.60	-1	38,375	0.00%
2021/05/12	13	93.60	15	90.05	91.20	-2	38,151	-0.01%
2021/05/11	2	97.40	4	96.50	96.40	-2	37,916	-0.01%
2021/05/10	9	104.50	7	103.07	101.50	2	37,896	0.01%
2021/05/07	13	107.72	19	107.29	106.50	-6	37,982	-0.02%
2021/05/06	9	103.38	22	103.98	106.50	-13	37,971	-0.03%
2021/05/05	16	100.13	4	99.30	99.00	12	37,700	0.03%
2021/05/04	2	104.50	21	101.81	104.50	-19	37,873	-0.05%
2021/05/03	11	112.00	18	111.69	109.50	-7	37,914	-0.02%
2021/04/29	30	116.28	110	115.32	115.00	-80	38,351	-0.21%	大賣/
2021/04/28	11	106.73	23	110.61	112.50	-12	36,899	-0.03%
2021/04/27	8	102.38	54	101.81	102.50	-46	36,684	-0.13%
2021/04/26	23	98.40	54.1	99.01	99.80	-31.1	36,282	-0.09%
2021/04/23	6	93.53	28	93.65	94.20	-22	35,756	-0.06%
2021/04/22	27	92.84	12	93.40	90.80	15	36,308	0.04%
2021/04/21	10	93.33	7	92.80	92.60	3	36,378	0.01%
2021/04/20	12	93.53	5	93.38	93.30	7	37,309	0.02%
2021/04/19	6	92.82	31	93.12	93.20	-25	38,595	-0.06%
2021/04/16	7	88.41	13	89.97	90.10	-6	38,726	-0.02%
2021/04/15	7	87.90	3	87.90	87.90	4	39,070	0.01%
2021/04/14	10	87.08	12	87.28	87.50	-2	39,642	-0.01%
2021/04/13	26	89.87	13	88.21	88.00	13	41,201	0.03%
2021/04/12	17	90.21	25	90.18	89.60	-8	42,270	-0.02%
2021/04/09	6	91.87	7	92.23	91.70	-1	43,353	0.00%
2021/04/08	1	90.80	9	92.50	92.90	-8	43,479	-0.02%
2021/04/07	26	92.09	4	92.11	91.40	22	43,664	0.05%
2021/04/06	18	92.99	12	93.15	93.10	6	43,839	0.01%
2021/04/01	24	92.63	15	92.57	91.60	9	43,770	0.02%
2021/03/31	13	91.86	11	91.81	91.50	2	43,520	0.00%
2021/03/30	16	92.14	24	92.36	91.20	-8	43,491	-0.02%
2021/03/29	23	89.87	9	90.02	89.80	14	43,283	0.03%
2021/03/26	0	0.00	36	88.84	89.90	-36	43,297	-0.08%
2021/03/25	14	87.39	14	86.60	85.90	0	43,389	0.00%
2021/03/24	3	88.40	5	88.54	87.90	-2	43,405	0.00%
2021/03/23	4	88.83	8	88.90	88.00	-4	44,490	-0.01%
2021/03/22	5	87.96	14	87.64	87.70	-9	45,900	-0.02%
2021/03/19	13	89.78	3	89.90	89.00	10	46,716	0.02%
2021/03/18	7	92.39	12	92.72	92.10	-5	46,643	-0.01%
2021/03/17	5	91.26	3	91.33	90.90	2	47,115	0.00%
2021/03/16	5	91.20	7	90.99	90.70	-2	47,263	0.00%
2021/03/15	10	90.79	4	91.70	90.60	6	47,636	0.01%
2021/03/12	9	92.19	7	92.54	91.50	2	47,867	0.00%
2021/03/11	2	90.85	9	90.62	92.90	-7	47,966	-0.01%
2021/03/10	5	88.74	13	88.84	88.70	-8	48,491	-0.02%
2021/03/09	14	87.82	25	87.35	86.60	-11	48,790	-0.02%
2021/03/08	5	92.22	6	91.42	90.20	-1	48,940	0.00%
2021/03/05	15	91.75	4	91.63	91.20	11	50,104	0.02%
2021/03/04	11	92.38	13	92.73	92.70	-2	52,442	0.00%
2021/03/03	18	91.51	10	92.17	91.80	8	53,757	0.01%
2021/03/02	58	97.31	24	96.39	94.30	34	55,577	0.06%
2021/02/26	10	96.44	31	96.45	97.50	-21	56,057	-0.04%
2021/02/25	32	98.54	19	98.54	95.60	13	56,942	0.02%
2021/02/24	83	99.85	70	100.63	97.00	13	57,015	0.02%
2021/02/23	47	98.52	73.3	99.83	99.60	-26.3	55,581	-0.05%
2021/02/22	20	95.76	42	95.04	95.40	-22	54,311	-0.04%
2021/02/19	8	91.81	14	92.12	91.60	-6	53,977	-0.01%
2021/02/18	9	91.51	2	91.65	91.60	7	54,251	0.01%
2021/02/17	15	91.06	28	91.51	91.60	-13	54,421	-0.02%
2021/02/05	44	86.59	59	86.85	89.70	-15	54,179	-0.03%
2021/02/04	10	83.07	18	82.52	84.10	-8	53,694	-0.01%
2021/02/03	9	88.13	4	87.65	86.30	5	53,575	0.01%
2021/02/02	16	88.09	10	88.42	88.70	6	54,535	0.01%
2021/02/01	28	86.06	21	84.94	85.80	7	54,538	0.01%
2021/01/29	18	88.37	15	87.58	86.50	3	55,129	0.01%
2021/01/28	22	88.70	10	88.69	88.10	12	55,493	0.02%
2021/01/27	31.3	92.90	5	93.56	92.60	26.3	55,971	0.05%
2021/01/26	30	95.91	31	95.81	94.00	-1	56,395	0.00%
2021/01/25	49	97.21	11.3	98.15	95.70	37.7	57,058	0.07%
2021/01/22	13	99.68	24	99.43	101.00	-11	57,884	-0.02%
2021/01/21	8	95.24	54	94.84	95.60	-46	59,732	-0.08%
2021/01/20	38	93.31	15	94.20	92.40	23	61,407	0.04%
2021/01/19	11	96.35	30.1	96.67	96.40	-19.1	61,789	-0.03%
2021/01/18	43	96.30	7	96.71	95.00	36	61,976	0.06%
2021/01/15	23	98.52	33	98.82	100.00	-10	61,555	-0.02%
2021/01/14	30	97.49	35	97.81	96.70	-5	61,284	-0.01%
2021/01/13	32	99.42	14	98.99	97.60	18	61,781	0.03%
2021/01/12	33	96.78	58.2	97.72	99.40	-25.2	61,431	-0.04%
2021/01/11	11	93.32	49	93.46	94.90	-38	60,811	-0.06%
2021/01/08	29	90.00	38	89.78	90.20	-9	61,011	-0.01%
2021/01/07	28	92.88	13	92.48	92.10	15	61,312	0.02%
2021/01/06	71	95.13	53	95.17	91.10	18	61,376	0.03%
2021/01/05	24	92.07	31	92.55	94.30	-7	60,159	-0.01%
2021/01/04	35	91.39	56	90.96	90.50	-21	60,302	-0.03%
2020/12/31	7	87.26	7	87.44	87.40	0	60,960	0.00%
2020/12/30	20	87.00	22	87.36	86.90	-2	61,035	0.00%
2020/12/29	14	86.13	24	86.26	85.70	-10	61,404	-0.02%
2020/12/28	12	84.49	14	85.18	85.30	-2	61,824	0.00%
2020/12/25	19	84.53	6	85.25	84.00	13	62,192	0.02%
2020/12/24	12	85.06	4	84.68	84.50	8	63,048	0.01%
2020/12/23	15	84.76	16	86.02	86.20	-1	63,601	0.00%
2020/12/22	12	83.80	12	83.38	82.10	0	63,628	0.00%
2020/12/21	8	83.24	1	82.30	84.40	7	63,914	0.01%
2020/12/18	22	86.39	19	86.23	85.60	3	63,587	0.00%
2020/12/17	18	87.59	17	87.54	86.00	1	63,837	0.00%
2020/12/16	33	87.26	36	88.38	86.70	-3	63,035	0.00%
2020/12/15	10	84.84	33	85.41	85.80	-23	61,831	-0.04%
2020/12/14	38	83.86	11	83.24	83.80	27	61,512	0.04%
2020/12/11	14	83.37	12	83.16	81.60	2	61,773	0.00%
2020/12/10	8	83.16	7	82.51	82.20	1	62,338	0.00%
2020/12/09	31	83.81	15	83.72	83.20	16	62,771	0.03%
2020/12/08	10	83.33	28	83.89	84.50	-18	62,827	-0.03%
2020/12/07	28	82.12	23	82.80	82.00	5	62,863	0.01%
2020/12/04	70	82.03	25	82.22	81.30	45	62,840	0.07%
2020/12/03	19	84.51	9	84.44	83.70	10	62,580	0.02%
2020/12/02	12	85.45	10	86.04	85.20	2	63,063	0.00%
2020/12/01	125	85.73	32	85.07	84.70	93	63,151	0.15%	大買/
2020/11/30	37	92.01	41	91.86	89.90	-4	62,581	-0.01%
2020/11/27	43	90.54	52	90.58	90.40	-9	60,742	-0.01%
2020/11/26	38	88.10	220	86.53	89.60	-182	60,438	-0.30%	大賣/鉅額交易
2020/11/25	31	83.52	26	83.90	83.10	5	58,650	0.01%
2020/11/24	31	82.62	50	82.58	82.00	-19	58,605	-0.03%
2020/11/23	31	78.17	40	78.33	78.70	-9	57,910	-0.02%
2020/11/20	7	75.01	7	75.46	75.70	0	57,502	0.00%
2020/11/19	22	75.23	22	75.89	74.90	0	58,172	0.00%
2020/11/18	105	75.04	3	74.97	75.50	102	59,352	0.17%	大買/鉅額交易
2020/11/17	23	75.03	17	75.55	74.60	6	61,134	0.01%
2020/11/16	10	74.17	6	74.67	74.60	4	62,521	0.01%
2020/11/13	14	72.66	27	72.88	74.10	-13	63,706	-0.02%
2020/11/12	16	73.38	7	73.96	72.60	9	64,521	0.01%
2020/11/11	32	73.71	37.1	73.98	74.30	-5.1	65,185	-0.01%
2020/11/10	13	71.24	34	71.29	71.50	-21	66,517	-0.03%
2020/11/09	7	69.49	7	69.71	69.50	0	69,019	0.00%
2020/11/06	28.1	70.21	29	70.39	68.80	-0.9	71,463	0.00%
2020/11/05	16	69.09	10	68.87	68.80	6	72,740	0.01%
2020/11/04	35	67.55	45	67.49	68.80	-10	72,944	-0.01%
2020/11/03	44	66.34	34	66.22	66.30	10	72,802	0.01%
2020/11/02	27	65.51	13	66.18	65.20	14	73,546	0.02%
2020/10/30	24	68.44	59	68.36	68.20	-35	74,091	-0.05%
2020/10/29	76.2	67.97	303	67.75	67.90	-226.8	73,573	-0.31%	大賣/鉅額交易
2020/10/28	79	77.13	66	76.77	74.90	13	71,088	0.02%
2020/10/27	69	82.71	29	83.07	81.60	40	70,088	0.06%
2020/10/26	7	85.40	25	84.52	85.40	-18	70,887	-0.03%
2020/10/23	25	85.94	1	85.10	85.10	24	71,376	0.03%
2020/10/22	11	85.55	29	86.88	87.30	-18	72,429	-0.02%
2020/10/21	57	87.28	15	88.33	86.40	42	72,400	0.06%
2020/10/20	17	86.69	52	86.64	88.00	-35	71,906	-0.05%
2020/10/19	20	85.97	37	86.50	85.50	-17	71,528	-0.02%
2020/10/16	101	84.53	60	86.70	83.70	41	71,336	0.06%	大買/
2020/10/15	23	86.06	64	85.75	85.50	-41	71,712	-0.06%
2020/10/14	130	85.27	90	86.33	85.60	40	71,470	0.06%	大買/
2020/10/13	131	84.27	5	85.08	85.50	126	71,194	0.18%	大買/鉅額交易
2020/10/12	49	85.45	27	85.58	85.20	22	70,769	0.03%
2020/10/08	68	83.37	87	84.08	84.80	-19	69,865	-0.03%
2020/10/07	5	78.96	10	78.48	79.00	-5	68,398	-0.01%
2020/10/06	39	78.41	17	77.96	77.70	22	68,258	0.03%
2020/10/05	3	75.97	13	76.87	78.20	-10	67,908	-0.01%
2020/09/30	14	73.73	11	73.75	74.40	3	67,513	0.00%
2020/09/29	25	75.01	10	75.03	74.10	15	67,447	0.02%
2020/09/28	57	76.06	15	76.02	77.50	42	67,495	0.06%
2020/09/25	60	72.98	16	73.34	72.50	44	68,043	0.06%
2020/09/24	16	74.65	5	74.28	73.80	11	68,601	0.02%
2020/09/23	27	77.67	5	77.58	77.30	22	68,536	0.03%
2020/09/22	14	78.17	17	77.55	77.40	-3	69,533	0.00%
2020/09/21	6	78.62	34	77.82	78.90	-28	70,822	-0.04%
2020/09/18	28	78.74	3	78.87	78.20	25	70,780	0.04%
2020/09/17	17	78.46	124	78.69	80.20	-107	71,756	-0.15%	大賣/鉅額交易
2020/09/16	5	78.00	9	77.93	77.90	-4	71,586	-0.01%
2020/09/15	23	77.80	12	77.63	76.30	11	71,361	0.02%
2020/09/14	11	74.40	13	74.58	76.00	-2	70,461	0.00%
2020/09/11	4	71.95	0	0.00	72.30	4	70,578	0.01%
2020/09/10	17	72.57	13	72.92	72.90	4	70,539	0.01%
2020/09/09	8	73.28	9	73.10	73.90	-1	70,631	0.00%
2020/09/08	17	73.62	19	73.48	73.20	-2	70,710	0.00%
2020/09/07	30	72.61	8	72.29	72.10	22	70,942	0.03%
2020/09/04	112	76.84	16	76.32	75.70	96	71,624	0.13%	大買/
2020/09/03	15	78.54	28	78.91	78.60	-13	72,189	-0.02%
2020/09/02	19	76.73	27	76.87	76.80	-8	71,634	-0.01%
2020/09/01	38	75.08	43	75.33	77.40	-5	71,278	-0.01%
2020/08/31	26	75.06	21	74.10	73.60	5	70,230	0.01%
2020/08/28	30	75.10	45	75.28	74.50	-15	70,159	-0.02%
2020/08/27	21	79.56	3	78.40	77.30	18	69,615	0.03%
2020/08/26	6	79.02	17	79.35	79.60	-11	70,441	-0.02%
2020/08/25	29	80.26	18	79.75	78.70	11	71,019	0.02%
2020/08/24	8	78.05	41	77.77	79.20	-33	70,251	-0.05%
2020/08/21	73	81.34	67	81.49	80.60	6	69,177	0.01%
2020/08/20	98	83.11	60	81.47	79.70	38	67,258	0.06%
2020/08/19	28	87.38	63	87.23	88.50	-35	65,728	-0.05%
2020/08/18	43	84.40	44	84.34	84.10	-1	64,433	0.00%
2020/08/17	51	84.18	35	84.23	83.00	16	63,683	0.03%
2020/08/14	71	83.07	50	83.03	85.00	21	62,732	0.03%
2020/08/13	72	87.75	48	86.61	80.60	24	60,857	0.04%
2020/08/12	70	86.51	81.3	86.45	89.00	-11.3	58,690	-0.02%
2020/08/11	61	81.15	62	79.35	81.60	-1	56,951	0.00%
2020/08/10	28	76.95	15	76.96	76.00	13	55,194	0.02%
2020/08/07	51	75.83	49	75.36	75.50	2	54,697	0.00%
2020/08/06	111	75.63	69	75.24	76.10	42	54,167	0.08%	大買/
2020/08/05	31	72.31	171	72.23	73.70	-140	52,876	-0.26%	大賣/鉅額交易
2020/08/04	46	66.24	62	66.00	67.00	-16	51,476	-0.03%
2020/08/03	16	63.92	169	64.09	63.40	-153	51,017	-0.30%	大賣/鉅額交易
2020/07/31	21	63.65	21.5	63.53	64.30	-0.5	51,372	0.00%
2020/07/30	21	61.40	30	61.73	62.90	-9	50,629	-0.02%
2020/07/29	138	58.48	37	58.73	59.00	101	49,351	0.20%	大買/鉅額交易
2020/07/28	36	58.07	84	58.05	59.40	-48	48,793	-0.10%
2020/07/27	9	56.23	30	56.34	56.50	-21	48,176	-0.04%
2020/07/24	23	54.73	21	55.95	54.70	2	49,017	0.00%
2020/07/23	27	56.70	2	57.00	56.30	25	49,234	0.05%
2020/07/22	33	56.75	41	56.29	56.50	-8	49,184	-0.02%
2020/07/21	55	56.29	24	56.68	56.60	31	48,638	0.06%
2020/07/20	13	52.25	11	52.49	53.40	2	47,666	0.00%
2020/07/17	28	51.14	28	52.68	50.80	0	47,414	0.00%
2020/07/16	11	52.08	1	52.00	52.40	10	47,493	0.02%
2020/07/15	12	53.46	5	52.76	51.80	7	47,550	0.01%
2020/07/14	27	52.68	38	53.04	52.20	-11	47,732	-0.02%
2020/07/13	12	54.07	3	54.67	53.90	9	47,803	0.02%
2020/07/10	6	54.98	2	56.05	54.40	4	48,323	0.01%
2020/07/09	6	56.65	9	56.91	56.50	-3	48,738	-0.01%
2020/07/08	2	56.60	9.1	56.64	56.30	-7.1	49,117	-0.01%
2020/07/07	49	55.87	41	56.08	55.90	8	48,970	0.02%
2020/07/06	40	57.29	46	57.37	57.30	-6	48,832	-0.01%
2020/07/03	18	52.22	17	51.94	53.50	1	48,232	0.00%
2020/07/02	5	50.31	6	50.48	50.80	-1	47,947	0.00%
2020/07/01	17	50.27	7	50.77	49.45	10	47,983	0.02%
2020/06/30	9	50.18	57	48.95	50.10	-48	47,110	-0.10%
2020/06/29	13	47.09	4	47.11	46.30	9	46,253	0.02%
2020/06/24	47	47.45	23.7	47.31	47.00	23.3	46,104	0.05%
2020/06/23	5	46.21	24	46.26	46.10	-19	45,327	-0.04%
2020/06/22	6	46.05	4	45.93	45.85	2	45,315	0.00%
2020/06/19	7	45.62	3	45.87	45.95	4	45,664	0.01%
2020/06/18	9	45.56	7	45.54	45.75	2	45,725	0.00%
2020/06/17	6	45.42	9	45.29	45.00	-3	45,501	-0.01%
2020/06/16	9	45.19	14	45.22	45.00	-5	45,354	-0.01%
2020/06/15	16	44.77	6	44.38	44.00	10	45,893	0.02%
2020/06/12	17	44.86	20	45.09	44.80	-3	45,967	-0.01%
2020/06/11	49	45.70	69	45.69	44.65	-20	45,829	-0.04%
2020/06/10	27	45.08	32	44.89	45.20	-5	44,609	-0.01%
2020/06/09	2	43.70	2	43.75	43.30	0	43,921	0.00%
2020/06/08	16	44.12	8	43.99	43.85	8	44,642	0.02%
2020/06/05	15	44.94	34	44.85	44.80	-19	44,671	-0.04%
2020/06/04	2	44.58	163	44.40	44.80	-161	44,895	-0.36%	大賣/鉅額交易
2020/06/03	24	43.24	28	43.38	43.80	-4	44,819	-0.01%
2020/06/02	78	44.51	59	44.73	43.40	19	44,441	0.04%
2020/06/01	30	42.74	56.1	42.85	44.10	-26.1	43,713	-0.06%
2020/05/29	10	40.38	1	40.40	40.10	9	42,868	0.02%
2020/05/28	15	40.76	9	41.09	40.40	6	43,321	0.01%
2020/05/27	13	40.32	40	40.44	39.90	-27	43,190	-0.06%
2020/05/26	27	40.05	66	40.11	40.00	-39	43,422	-0.09%
2020/05/25	1	38.55	23	39.01	39.40	-22	43,314	-0.05%
2020/05/22	10	39.20	2	39.95	39.15	8	43,210	0.02%
2020/05/21	6	40.68	14	40.34	40.75	-8	42,963	-0.02%
2020/05/20	25	39.53	15	40.18	39.60	10	42,730	0.02%
2020/05/19	26	38.43	23	38.69	39.10	3	42,249	0.01%
2020/05/18	72.1	39.86	4	40.28	39.55	68.1	40,794	0.17%
2020/05/15	70	43.36	117	42.15	43.90	-47	39,772	-0.12%	大賣/
2020/05/14	24	42.98	15	43.70	42.80	9	39,458	0.02%
2020/05/13	43	44.77	11	45.01	44.70	32	39,414	0.08%
2020/05/12	95	45.05	11	45.47	45.00	84	39,518	0.21%
2020/05/11	16	45.24	127	45.39	44.95	-111	40,066	-0.28%	大賣/鉅額交易
2020/05/08	21	44.89	14	45.01	44.70	7	39,944	0.02%
2020/05/07	10	44.31	35	44.44	44.30	-25	39,895	-0.06%
2020/05/06	2	43.05	38	43.08	43.05	-36	39,295	-0.09%
2020/05/05	118	43.40	3	43.27	42.50	115	39,282	0.29%	大買/鉅額交易
2020/05/04	4	42.45	16	42.57	43.00	-12	39,354	-0.03%
2020/04/30	11.5	42.80	27	42.91	42.85	-15.5	39,758	-0.04%
2020/04/29	45.5	41.92	21	40.87	42.00	24.5	39,510	0.06%
2020/04/28	18	39.21	29	39.24	39.45	-11	38,831	-0.03%
2020/04/27	8	38.31	98	38.13	38.30	-90	38,629	-0.23%
2020/04/24	28	37.58	8	37.60	37.45	20	38,706	0.05%
2020/04/23	52	37.55	4	38.06	37.60	48	38,911	0.12%
2020/04/22	4	36.63	1	35.85	37.45	3	39,313	0.01%
2020/04/21	42	37.68	39	36.72	36.65	3	39,455	0.01%
2020/04/20	33	37.96	0	0.00	38.10	33	40,149	0.08%
2020/04/17	9	38.12	13	38.42	38.10	-4	40,384	-0.01%
2020/04/16	3	38.02	17	38.15	38.10	-14	40,082	-0.03%
2020/04/15	26	38.80	16	38.91	37.40	10	39,668	0.03%
2020/04/14	17	37.66	36	37.63	38.15	-19	38,970	-0.05%
2020/04/13	12	35.86	12	36.19	35.55	0	38,277	0.00%
2020/04/10	3	34.65	9	34.81	35.00	-6	37,686	-0.02%
2020/04/09	16.4	34.79	12	34.79	34.70	4.4	37,724	0.01%
2020/04/08	9	33.88	11	33.95	34.00	-2	37,357	-0.01%
2020/04/07	25.5	32.76	16	33.04	33.15	9.5	36,620	0.03%
2020/04/06	29	31.18	8	31.71	31.35	21	35,705	0.06%
2020/04/01	7	31.74	5	31.83	31.70	2	35,234	0.01%
2020/03/31	13	32.22	24.2	32.28	32.00	-11.2	35,038	-0.03%
2020/03/30	9	30.42	21	30.30	30.90	-12	34,207	-0.04%
2020/03/27	7	31.11	32	30.95	30.25	-25	34,448	-0.07%
2020/03/26	26	30.91	64	30.53	31.00	-38	34,488	-0.11%
2020/03/25	84	30.51	28	31.10	31.10	56	34,099	0.16%
2020/03/24	137.2	28.96	4	28.64	28.60	133.2	33,725	0.39%	大買/鉅額交易
2020/03/23	24.1	27.07	124	26.33	27.05	-99.9	33,364	-0.30%	大賣/
2020/03/20	16	26.71	23	26.53	27.05	-7	33,143	-0.02%
2020/03/19	151	25.96	54	25.82	24.60	97	33,038	0.29%	大買/
2020/03/18	47	27.03	76	27.27	26.20	-29	32,226	-0.09%
2020/03/17	110	27.22	12	26.66	26.50	98	31,953	0.31%	大買/
2020/03/16	24	30.85	125	29.11	28.40	-101	31,401	-0.32%	大賣/鉅額交易
2020/03/13	21	30.37	14	30.93	31.45	7	31,149	0.02%
2020/03/12	14	34.00	0	0.00	33.70	14	30,591	0.05%
2020/03/11	5	39.15	0	0.00	37.40	5	29,728	0.02%
2020/03/10	12	38.78	24	38.26	38.95	-12	29,350	-0.04%
2020/03/09	9	39.98	2	40.35	39.50	7	28,782	0.02%
2020/03/06	23	41.67	2	41.80	41.60	21	28,629	0.07%
2020/03/05	9	41.88	13	42.14	41.90	-4	29,206	-0.01%
2020/03/04	2	41.63	3	41.70	41.40	-1	28,573	0.00%
2020/03/03	8	41.99	21	41.85	41.45	-13	28,765	-0.05%
2020/03/02	9	39.13	9	39.28	39.25	0	28,375	0.00%
2020/02/27	11	39.79	23	39.68	40.00	-12	28,339	-0.04%
2020/02/26	10	41.80	0	0.00	41.25	10	28,229	0.04%
2020/02/24	2	42.23	12	42.21	42.45	-10	28,228	-0.04%
2020/02/21	1	42.25	0	0.00	41.70	1	28,350	0.00%
2020/02/20	11	42.29	6	42.39	42.00	5	28,511	0.02%
2020/02/19	11	41.66	31	41.99	41.75	-20	28,704	-0.07%
2020/02/18	2	40.90	1	41.00	41.10	1	29,215	0.00%
2020/02/17	3	41.12	1	41.00	41.35	2	29,396	0.01%
2020/02/14	29	42.04	6	41.83	41.50	23	29,899	0.08%
2020/02/13	75	42.80	121	42.06	42.05	-46	30,681	-0.15%	大賣/
2020/02/12	78	41.80	84.1	42.12	42.85	-6.1	31,059	-0.02%
2020/02/11	5	40.30	16	40.29	40.30	-11	30,346	-0.04%
2020/02/10	12	39.17	4	38.66	39.85	8	30,380	0.03%
2020/02/07	8	39.04	1	39.35	38.90	7	30,561	0.02%
2020/02/06	15	39.72	16	40.29	40.20	-1	30,529	0.00%
2020/02/05	9	39.56	2	39.80	39.15	7	30,330	0.02%
2020/02/04	22	39.39	20	39.46	40.25	2	29,924	0.01%
2020/02/03	10	36.20	6	37.20	36.75	4	29,326	0.01%
2020/01/31	6.1	38.83	1	38.60	38.65	5.1	29,221	0.02%
2020/01/30	27	40.53	1	40.70	40.35	26	28,739	0.09%
2020/01/20	1	44.30	10	44.67	44.80	-9	28,516	-0.03%
2020/01/17	26	44.05	12	43.76	43.25	14	28,408	0.05%
2020/01/16	29	43.90	33	44.05	43.60	-4	28,750	-0.01%
2020/01/15	61	45.40	13	44.97	44.75	48	28,458	0.17%
2020/01/14	12	45.37	62	45.85	45.40	-50	29,106	-0.17%
2020/01/13	5	43.60	22	43.59	43.90	-17	28,019	-0.06%
2020/01/10	2	41.98	19	41.92	42.40	-17	27,883	-0.06%
2020/01/09	2	41.05	2	41.03	41.05	0	28,095	0.00%
2020/01/08	6	40.75	1	40.80	40.45	5	28,732	0.02%
2020/01/07	3	41.33	1	41.60	41.30	2	29,020	0.01%
2020/01/06	12	41.23	0	0.00	41.35	12	29,488	0.04%
2020/01/03	10	42.66	18	43.72	42.50	-8	29,657	-0.03%
2020/01/02	45	43.25	36	43.41	43.60	9	29,556	0.03%
2019/12/31	8	41.92	100	41.90	42.00	-92	29,407	-0.31%
2019/12/30	102	41.70	3	41.73	41.80	99	29,720	0.33%	大買/
2019/12/27	9	41.56	1	41.50	41.65	8	29,875	0.03%
2019/12/26	11	41.10	5	41.44	41.10	6	30,009	0.02%
2019/12/25	34	41.61	2	41.60	41.50	32	30,110	0.11%
2019/12/24	6	41.24	6	41.64	42.25	0	30,221	0.00%
2019/12/23	14	42.00	9	42.76	41.50	5	29,838	0.02%
2019/12/20	8	44.02	0	0.00	44.10	8	29,535	0.03%
2019/12/19	10	44.11	0	0.00	43.90	10	29,698	0.03%
2019/12/18	34	45.01	4	45.00	44.80	30	29,918	0.10%
2019/12/17	7	45.81	24	46.03	45.75	-17	30,235	-0.06%
2019/12/16	0	0.00	16	45.05	45.40	-16	30,282	-0.05%
2019/12/13	2	44.53	4	44.26	44.30	-2	30,577	-0.01%
2019/12/12	22	44.80	11	44.92	44.75	11	30,970	0.04%
2019/12/11	11	44.05	11	43.92	43.90	0	31,881	0.00%
2019/12/10	6	43.76	3	43.60	44.00	3	32,413	0.01%
2019/12/09	7	44.66	1	45.10	44.35	6	32,396	0.02%
2019/12/06	14	45.11	4	45.09	44.75	10	33,039	0.03%
2019/12/05	39	44.78	7	44.96	44.60	32	33,533	0.10%
2019/12/04	2	44.25	4	44.56	44.20	-2	34,215	-0.01%
2019/12/03	28	44.35	4	44.50	44.80	24	36,255	0.07%
2019/12/02	4	44.21	9	45.16	44.15	-5	36,548	-0.01%
2019/11/29	34	46.39	3	46.38	46.15	31	37,032	0.08%
2019/11/28	14	47.34	30	47.64	47.00	-16	36,977	-0.04%
2019/11/27	9	46.82	5	47.20	47.00	4	36,689	0.01%
2019/11/26	34	46.69	8	47.01	46.35	26	36,692	0.07%
2019/11/25	13	46.42	7	47.28	46.35	6	36,504	0.02%
2019/11/22	6	47.55	31	47.48	47.00	-25	36,500	-0.07%
2019/11/21	8	47.96	2	48.10	48.00	6	36,640	0.02%
2019/11/20	4	48.06	4	48.75	48.80	0	37,003	0.00%
2019/11/19	25	48.94	10	49.00	48.55	15	37,762	0.04%
2019/11/18	18	49.41	19	49.72	49.65	-1	37,745	0.00%
2019/11/15	64	49.45	47	49.85	48.50	17	37,910	0.04%
2019/11/14	18	48.44	5	48.32	48.10	13	37,402	0.03%
2019/11/13	23	48.22	3	48.80	48.30	20	37,744	0.05%
2019/11/12	24	48.74	76	48.68	50.00	-52	38,117	-0.14%
2019/11/11	54	47.39	30	47.22	47.10	24	38,339	0.06%
2019/11/08	7	46.16	2	46.18	46.00	5	37,832	0.01%
2019/11/07	7	45.59	50	45.00	45.90	-43	38,154	-0.11%
2019/11/06	67	45.76	202	45.94	45.20	-135	38,583	-0.35%	大賣/鉅額交易
2019/11/05	25	47.89	5	47.89	47.50	20	38,615	0.05%
2019/11/04	4	47.56	5	47.90	47.40	-1	39,116	0.00%
2019/11/01	4	46.91	0	0.00	47.20	4	39,316	0.01%
2019/10/31	7	47.60	0	0.00	47.15	7	40,213	0.02%
2019/10/30	13	48.12	21	47.87	48.25	-8	40,268	-0.02%
2019/10/29	9	46.68	3	47.55	46.90	6	40,202	0.01%
2019/10/28	35	47.97	10	47.80	47.50	25	40,359	0.06%
2019/10/25	14	48.25	15	48.59	48.20	-1	40,460	0.00%
2019/10/24	97	48.37	56	48.27	48.15	41	40,493	0.10%
2019/10/23	23	48.13	31	48.04	48.25	-8	40,302	-0.02%
2019/10/22	87	47.66	132	48.19	48.25	-45	40,503	-0.11%	大賣/
2019/10/21	8	46.00	26	45.88	45.85	-18	40,114	-0.04%
2019/10/18	5	46.38	31	46.67	46.20	-26	40,718	-0.06%
2019/10/17	7	47.45	5	47.38	47.00	2	42,029	0.00%
2019/10/16	12	47.42	25	47.66	47.80	-13	43,605	-0.03%
2019/10/15	26	46.39	14	46.55	46.55	12	43,671	0.03%
2019/10/14	7	45.27	14	45.69	46.35	-7	43,508	-0.02%
2019/10/09	17	43.61	5	44.20	43.10	12	43,186	0.03%
2019/10/08	7	46.22	4	45.84	45.60	3	43,288	0.01%
2019/10/07	52	46.15	46	46.32	46.40	6	43,819	0.01%
2019/10/04	38	45.73	11	45.85	45.30	27	44,048	0.06%
2019/10/03	8	44.74	3	45.15	45.15	5	44,257	0.01%
2019/10/02	2	44.60	52	44.49	44.80	-50	44,342	-0.11%
2019/10/01	21	44.33	29	43.74	44.20	-8	44,433	-0.02%
2019/09/27	11	43.95	11	43.90	43.65	0	44,569	0.00%
2019/09/26	9	45.74	3	45.55	45.20	6	44,804	0.01%
2019/09/25	7	45.43	12	46.30	45.50	-5	45,212	-0.01%
2019/09/24	31	47.34	28	47.19	46.65	3	45,998	0.01%
2019/09/23	43	47.30	30	47.32	47.65	13	46,264	0.03%
2019/09/20	8	45.71	60	45.92	46.50	-52	46,602	-0.11%
2019/09/19	24	46.38	14	46.50	46.50	10	46,573	0.02%
2019/09/18	43	46.48	25	46.50	46.30	18	46,481	0.04%
2019/09/17	24	46.34	93	46.43	46.10	-69	46,224	-0.15%
2019/09/16	68	45.88	45	46.13	46.80	23	46,336	0.05%
2019/09/12	71	44.38	59	44.58	44.95	12	46,632	0.03%
2019/09/11	72	43.50	65	43.27	43.25	7	47,238	0.01%
2019/09/10	13	43.67	4	43.48	43.05	9	47,453	0.02%
2019/09/09	38	44.63	20	44.37	44.80	18	47,335	0.04%
2019/09/06	48	44.08	31	44.45	43.85	17	47,198	0.04%
2019/09/05	200	43.48	236	43.50	44.65	-36	46,991	-0.08%	大買/大賣/
2019/09/04	46	40.69	84	40.88	41.25	-38	45,506	-0.08%
2019/09/03	148	40.93	92	40.07	39.80	56	46,523	0.12%	大買/
2019/09/02	17	39.97	24	39.61	40.00	-7	46,195	-0.02%
2019/08/30	15	39.69	4	39.79	39.05	11	46,240	0.02%
2019/08/29	14	39.04	24	38.96	39.05	-10	46,775	-0.02%
2019/08/28	5	38.69	2	38.95	38.85	3	46,957	0.01%
2019/08/27	8	38.95	25	38.80	38.55	-17	47,307	-0.04%
2019/08/26	28	38.99	3	38.95	38.80	25	47,564	0.05%
2019/08/23	26	40.95	46	40.65	40.65	-20	47,781	-0.04%
2019/08/22	11	40.85	79	40.92	41.10	-68	47,682	-0.14%
2019/08/21	63	39.89	54	39.59	39.55	9	46,899	0.02%
2019/08/20	32	40.36	30	40.33	39.90	2	47,010	0.00%
2019/08/19	24	39.79	5	39.45	39.70	19	47,277	0.04%
2019/08/16	149	40.20	63	39.32	39.25	86	48,111	0.18%	大買/
2019/08/15	11	39.76	51	39.15	39.85	-40	48,224	-0.08%
2019/08/14	23	39.42	176	39.13	39.00	-153	47,799	-0.32%	大賣/鉅額交易
2019/08/13	4	37.39	32	37.35	37.10	-28	47,419	-0.06%
2019/08/12	135	38.18	52	38.07	38.05	83	48,458	0.17%	大買/
2019/08/08	3	37.18	15	37.56	38.15	-12	49,224	-0.02%
2019/08/07	158	36.69	162	36.79	36.35	-4	49,545	-0.01%	大買/大賣/
2019/08/06	5	34.65	3	35.60	35.75	2	49,334	0.00%
2019/08/05	76	36.62	87	35.94	35.90	-11	49,294	-0.02%
2019/08/02	171	36.46	61	36.64	36.65	110	49,868	0.22%	大買/鉅額交易
2019/08/01	20	37.27	30	37.22	37.25	-10	49,421	-0.02%
2019/07/31	62	38.14	3	38.25	38.00	59	49,781	0.12%
2019/07/30	13	38.59	10	39.50	38.70	3	49,785	0.01%
2019/07/29	11	40.67	0	0.00	40.20	11	50,021	0.02%
2019/07/26	12	41.06	118	40.93	41.15	-106	50,057	-0.21%	大賣/鉅額交易
2019/07/25	24	40.87	166	40.93	40.60	-142	50,000	-0.28%	大賣/鉅額交易
2019/07/24	127	40.58	89	39.58	39.50	38	50,101	0.08%	大買/
2019/07/23	151	40.33	140	40.61	40.20	11	50,660	0.02%	大買/大賣/
2019/07/22	7	40.91	19	41.38	41.75	-12	50,543	-0.02%
2019/07/19	172	41.03	138	41.40	40.60	34	50,467	0.07%	大買/大賣/
2019/07/18	160	38.99	180	39.17	39.50	-20	49,616	-0.04%	大買/大賣/
2019/07/17	3	37.37	8	37.76	37.15	-5	48,002	-0.01%
2019/07/16	4	37.38	4	37.21	36.85	0	47,536	0.00%
2019/07/15	11	37.11	57	36.49	37.20	-46	48,060	-0.10%
2019/07/12	56	36.90	24	37.51	36.70	32	48,068	0.07%
2019/07/11	7	37.11	60	37.49	37.50	-53	47,836	-0.11%
2019/07/10	102	35.90	18	35.95	35.80	84	47,672	0.18%	大買/
2019/07/09	11	36.44	0	0.00	35.30	11	47,496	0.02%
2019/07/08	5	36.95	0	0.00	37.15	5	47,678	0.01%
2019/07/05	22	37.16	39	37.57	37.45	-17	48,388	-0.04%
2019/07/04	54	37.61	107	37.30	37.30	-53	49,413	-0.11%	大賣/
2019/07/03	141	37.15	50	37.75	37.20	91	50,337	0.18%	大買/
2019/07/02	26	38.41	23	39.13	38.50	3	51,725	0.01%
2019/07/01	226	38.61	45	38.42	38.75	181	52,740	0.34%	大買/鉅額交易
2019/06/28	30	35.84	27	35.61	35.25	3	52,305	0.01%
2019/06/27	67	35.32	46	35.16	35.50	21	53,133	0.04%
2019/06/26	2	34.28	43	34.03	34.50	-41	53,161	-0.08%
2019/06/25	46	34.29	1	34.60	34.00	45	53,193	0.08%
2019/06/24	46	34.43	96	34.00	34.60	-50	53,604	-0.09%
2019/06/21	77	34.67	90	35.16	34.55	-13	54,627	-0.02%
2019/06/20	73	35.36	35	35.37	35.40	38	54,301	0.07%
2019/06/19	2	33.35	47	34.33	34.75	-45	53,334	-0.08%
2019/06/18	36	31.39	40	31.44	31.60	-4	52,857	-0.01%
2019/06/17	7	31.93	14	32.36	32.00	-7	53,956	-0.01%
2019/06/14	62	32.55	42	32.38	31.80	20	54,160	0.04%
2019/06/13	21	33.12	9	32.83	32.60	12	54,797	0.02%
2019/06/12	77	33.35	75	33.11	32.95	2	54,846	0.00%
2019/06/11	61	32.75	125	32.26	33.50	-64	54,597	-0.12%	大賣/
2019/06/10	25	29.66	19	30.44	31.00	6	53,189	0.01%
2019/06/06	22	28.45	30	28.76	28.65	-8	52,550	-0.02%
2019/06/05	50	30.10	15	29.70	28.70	35	52,461	0.07%
2019/06/04	27	29.46	18	29.15	29.45	9	52,060	0.02%
2019/06/03	22	29.21	17	28.86	28.70	5	52,433	0.01%
2019/05/31	108	29.04	68	29.03	29.95	40	52,430	0.08%	大買/
2019/05/30	24	28.91	11	28.75	28.60	13	52,743	0.02%
2019/05/29	14	28.07	33	27.82	28.65	-19	52,975	-0.04%
2019/05/28	10	28.43	5	28.39	28.00	5	52,718	0.01%
2019/05/27	9	28.44	10	28.27	28.15	-1	52,957	0.00%
2019/05/24	13	28.45	23	28.66	28.00	-10	52,971	-0.02%
2019/05/23	36	28.42	9	28.13	28.30	27	52,209	0.05%
2019/05/22	9	31.18	8	31.09	30.45	1	51,339	0.00%
2019/05/21	7	30.64	10	30.74	31.15	-3	50,851	-0.01%
2019/05/20	28	31.11	22	30.99	30.45	6	50,485	0.01%
2019/05/17	50	32.49	19	34.43	31.60	31	49,911	0.06%
2019/05/16	74	36.03	43	35.36	34.70	31	48,884	0.06%
2019/05/15	60	36.45	93	36.95	37.50	-33	48,004	-0.07%
2019/05/14	21	35.34	11	35.90	35.00	10	47,407	0.02%
2019/05/13	20	35.43	42	35.53	35.80	-22	47,291	-0.05%
2019/05/10	15	35.07	13	34.39	34.40	2	47,036	0.00%
2019/05/09	9	34.34	4	35.34	33.80	5	46,479	0.01%
2019/05/08	10	34.74	10	35.03	35.60	0	46,563	0.00%
2019/05/07	30	34.38	9	34.66	34.55	21	46,466	0.05%
2019/05/06	21	32.77	3	33.12	33.05	18	46,278	0.04%
2019/05/03	23	34.76	55	34.62	34.80	-32	46,117	-0.07%
2019/05/02	36	34.38	41	34.15	34.40	-5	46,079	-0.01%
2019/04/30	15	33.42	27	33.88	34.45	-12	46,322	-0.03%
2019/04/29	83	32.66	68	32.81	32.50	15	45,976	0.03%
2019/04/26	89	36.65	34	36.22	36.05	55	45,347	0.12%
2019/04/25	28	37.15	27	37.73	37.95	1	44,961	0.00%
2019/04/24	26	36.93	107	37.20	37.95	-81	44,559	-0.18%	大賣/
2019/04/23	12	36.49	29	36.20	36.25	-17	44,060	-0.04%
2019/04/22	11	37.67	9	37.70	37.60	2	44,178	0.00%
2019/04/19	25	38.05	22	37.86	37.60	3	44,972	0.01%
2019/04/18	21	37.63	31	37.64	37.00	-10	44,786	-0.02%
2019/04/17	7	37.61	7	37.81	37.55	0	46,337	0.00%
2019/04/16	59	38.19	14	38.38	37.25	45	46,299	0.10%
2019/04/15	25	36.98	2	37.13	37.10	23	46,543	0.05%
2019/04/12	22	36.60	13	37.35	36.70	9	47,031	0.02%
2019/04/11	14	36.36	22	37.08	36.25	-8	47,585	-0.02%
2019/04/10	69	36.43	126	36.50	36.00	-57	47,233	-0.12%	大賣/
2019/04/09	52	37.40	26	37.37	36.35	26	46,493	0.06%
2019/04/08	66	37.50	49	37.98	39.25	17	46,201	0.04%
2019/04/03	5	33.85	9	33.90	36.05	-4	44,730	-0.01%
2019/04/02	7	32.51	5	32.59	32.95	2	43,720	0.00%
2019/04/01	18	31.11	54	31.72	32.30	-36	43,301	-0.08%
2019/03/29	25	29.69	25	29.62	29.60	0	41,989	0.00%
2019/03/28	3	28.95	6	29.62	29.90	-3	41,685	-0.01%
2019/03/27	6	29.25	10	29.58	29.65	-4	42,032	-0.01%
2019/03/26	42	29.54	5	29.13	28.80	37	42,145	0.09%
2019/03/25	2	29.75	6	29.71	30.30	-4	41,759	-0.01%
2019/03/22	37	29.84	32	29.93	29.85	5	42,580	0.01%
2019/03/21	21	29.72	14	29.89	30.15	7	43,142	0.02%
2019/03/20	43	28.63	52	29.19	29.20	-9	43,479	-0.02%
2019/03/19	26	28.05	44	28.24	27.80	-18	43,091	-0.04%
2019/03/18	12	26.58	59	26.54	28.45	-47	43,621	-0.11%
2019/03/15	62	26.11	26	25.99	25.90	36	44,889	0.08%
2019/03/14	32	25.34	5	25.43	25.45	27	45,411	0.06%
2019/03/13	4	25.04	4	24.98	24.90	0	45,916	0.00%
2019/03/12	9	24.78	5	24.89	24.80	4	46,127	0.01%
2019/03/11	30	24.95	11	24.54	24.40	19	46,637	0.04%
2019/03/08	38	24.67	7	24.86	24.90	31	47,477	0.07%
2019/03/07	13	25.28	23	25.30	25.25	-10	48,383	-0.02%
2019/03/06	47	24.91	28	24.86	24.65	19	48,546	0.04%
2019/03/05	29	24.90	32	24.77	24.60	-3	48,447	-0.01%
2019/03/04	18	25.26	38	25.41	26.25	-20	48,144	-0.04%
2019/02/27	16	24.26	11	24.14	24.10	5	47,438	0.01%
2019/02/26	16	24.74	14	24.34	24.25	2	47,534	0.00%
2019/02/25	4	23.51	10	24.08	24.55	-6	47,565	-0.01%
2019/02/22	2	23.18	4	23.50	23.15	-2	47,565	0.00%
2019/02/20	8	23.62	5	24.00	23.45	3	48,306	0.01%
2019/02/19	12	23.83	40	23.87	23.90	-28	49,978	-0.06%
2019/02/18	24	24.29	22	24.40	23.70	2	51,142	0.00%
2019/02/15	25	23.97	53	24.18	24.20	-28	51,091	-0.05%
2019/02/14	66	24.39	78	24.31	24.20	-12	51,262	-0.02%
2019/02/13	21	24.05	27	24.09	24.10	-6	51,254	-0.01%
2019/02/12	62	23.65	91	23.76	23.50	-29	50,880	-0.06%
2019/02/11	26	23.14	11	23.13	23.25	15	50,453	0.03%
2019/01/30	11	22.87	27	22.84	22.50	-16	50,157	-0.03%
2019/01/29	20	22.75	35	22.83	22.85	-15	49,844	-0.03%
2019/01/28	3	22.33	8	22.48	22.35	-5	49,256	-0.01%
2019/01/25	0	0.00	5	21.82	21.70	-5	48,865	-0.01%
2019/01/24	22	21.61	32.1	21.61	21.60	-10.1	48,687	-0.02%
2019/01/23	14	21.29	21	21.02	21.15	-7	48,309	-0.01%
2019/01/22	32	21.23	15	21.61	21.35	17	48,270	0.04%
2019/01/21	19	22.22	7	22.25	22.10	12	48,107	0.02%
2019/01/18	74	21.91	35	21.98	22.15	39	47,932	0.08%
2019/01/17	0	0.00	3	21.45	21.45	-3	47,527	-0.01%
2019/01/16	21	21.47	3	21.47	21.55	18	47,486	0.04%
2019/01/15	21	21.15	24	21.14	21.10	-3	47,224	-0.01%
2019/01/14	29	20.92	30	20.88	21.05	-1	47,003	0.00%
2019/01/11	55	21.79	23	21.55	21.20	32	46,587	0.07%
2019/01/10	30	22.14	24	22.13	22.10	6	45,563	0.01%
2019/01/09	187	22.43	251	22.87	22.05	-64	45,111	-0.14%	大買/大賣/
2019/01/08	43	24.35	41	24.48	24.45	2	43,553	0.00%
2019/01/07	66	24.60	46	24.61	24.10	20	43,384	0.05%
2019/01/04	23	23.87	35	24.00	23.90	-12	42,886	-0.03%
2019/01/03	35	23.66	33	23.92	24.20	2	42,612	0.00%
2019/01/02	45	22.97	51	22.85	23.10	-6	42,096	-0.01%
2018/12/28	70	22.54	54	22.39	22.30	16	41,712	0.04%
2018/12/27	34	22.75	30	22.66	23.20	4	41,775	0.01%
2018/12/26	6	21.68	5	21.95	21.20	1	40,818	0.00%
2018/12/25	19	22.34	17	22.32	22.05	2	40,503	0.00%
2018/12/24	12	23.09	41	23.04	23.45	-29	40,305	-0.07%
2018/12/22	10	22.64	5	22.85	22.60	5	40,166	0.01%
2018/12/21	16	22.84	7	22.93	22.90	9	40,995	0.02%
2018/12/20	10	22.44	40	22.59	22.95	-30	40,686	-0.07%
2018/12/19	32	22.83	14	23.19	22.25	18	40,167	0.04%
2018/12/18	16	22.68	22	22.71	23.10	-6	40,020	-0.01%
2018/12/17	80	22.89	88	22.88	22.45	-8	39,933	-0.02%
2018/12/14	29	23.21	22	22.96	22.60	7	39,015	0.02%
2018/12/13	31	23.31	15	23.20	22.95	16	38,567	0.04%
2018/12/12	19	24.33	20	24.56	24.20	-1	38,480	0.00%
2018/12/11	63	24.69	71	24.64	24.65	-8	39,611	-0.02%
2018/12/10	67	24.25	71	24.55	24.45	-4	39,067	-0.01%
2018/12/07	7	23.11	15	23.13	23.35	-8	37,090	-0.02%
2018/12/06	41	21.93	39	21.31	21.25	2	36,201	0.01%
2018/12/05	1	22.70	1	22.60	22.90	0	35,368	0.00%
2018/12/04	265	22.82	252	22.79	22.55	13	35,143	0.04%	大買/大賣/
2018/12/03	13	22.54	24	22.60	22.75	-11	34,558	-0.03%
2018/11/30	204	21.36	245	21.10	21.15	-41	33,688	-0.12%	大買/大賣/
2018/11/29	26	20.22	60	20.33	20.00	-34	32,619	-0.10%
2018/11/28	7	20.01	6	19.93	19.95	1	32,253	0.00%
2018/11/27	87	19.43	86	19.67	20.00	1	32,012	0.00%
2018/11/26	8	18.78	1	18.95	18.75	7	31,484	0.02%
2018/11/23	3	18.67	10	18.65	18.70	-7	31,339	-0.02%
2018/11/22	13	19.20	1	18.95	18.65	12	31,097	0.04%
2018/11/21	15	19.88	15	20.05	20.05	0	30,694	0.00%
2018/11/20	0	0.00	105	19.84	19.95	-105	30,241	-0.35%	大賣/鉅額交易
2018/11/16	129	19.81	85	19.80	19.65	44	30,298	0.15%	大買/
2018/11/15	31	18.16	46	18.37	18.70	-15	28,350	-0.05%
2018/11/14	4	17.00	10	16.97	17.00	-6	26,927	-0.02%
2018/11/13	1	16.75	6	16.41	16.85	-5	26,700	-0.02%
2018/11/12	25	16.68	20	16.88	16.70	5	26,521	0.02%
2018/11/09	1	16.15	1	16.00	16.15	0	26,558	0.00%
2018/11/06	4	15.88	0	0.00	15.45	4	27,593	0.01%
2018/11/05	9	16.00	8	15.52	16.00	1	27,724	0.00%
2018/11/02	1	15.60	5	15.75	15.60	-4	28,102	-0.01%
2018/11/01	2	15.05	3	15.15	15.60	-1	27,894	0.00%
2018/10/31	0	0.00	10	15.30	15.05	-10	27,747	-0.04%
2018/10/30	5	14.50	7	14.63	14.65	-2	27,564	-0.01%
2018/10/29	10	14.76	53	15.77	14.60	-43	27,263	-0.16%
2018/10/26	0	0.00	1	16.15	15.90	-1	26,957	0.00%
2018/10/25	3	15.95	5	16.00	16.00	-2	26,810	-0.01%
2018/10/24	10	16.45	20	16.45	16.45	-10	26,656	-0.04%
2018/10/19	50	15.95	55	16.10	16.20	-5	26,532	-0.02%
2018/10/18	0	0.00	2	16.25	16.60	-2	26,337	-0.01%
2018/10/17	4	16.18	4	16.18	16.05	0	26,163	0.00%
2018/10/16	7	16.30	6	15.80	15.85	1	25,958	0.00%
2018/10/15	0	0.00	1	16.25	16.30	-1	25,623	0.00%
2018/10/12	3	15.95	102	15.95	16.45	-99	25,490	-0.39%	大賣/
2018/10/11	14	15.92	6	16.02	15.80	8	25,153	0.03%
2018/10/09	115	18.48	29	17.85	17.55	86	24,461	0.35%	大買/
2018/10/08	3	19.15	63	19.14	19.20	-60	23,636	-0.25%
2018/10/05	70	18.98	83	19.07	18.65	-13	23,400	-0.06%
2018/10/04	61	19.07	17	19.12	19.15	44	22,736	0.19%
2018/10/03	12	19.55	0	0.00	19.50	12	22,549	0.05%
2018/10/02	31	19.63	5	19.65	19.55	26	22,337	0.12%
2018/10/01	2	20.05	1	20.15	20.15	1	21,979	0.00%
2018/09/28	0	0.00	28	20.30	20.05	-28	21,947	-0.13%
2018/09/27	0	0.00	11	19.97	19.55	-11	21,033	-0.05%
2018/09/25	0	0.00	18	20.06	20.30	-18	20,528	-0.09%
2018/09/21	0	0.00	102	19.29	19.10	-102	19,851	-0.51%	大賣/鉅額交易
2018/09/20	22	20.08	70.5	19.90	19.75	-48.5	18,981	-0.26%
2018/09/19	5	20.20	15	20.28	19.70	-10	18,655	-0.05%
2018/09/18	12	20.18	25	20.18	19.85	-13	18,040	-0.07%
2018/09/17	61	19.98	47	19.92	20.05	14	17,160	0.08%
2018/09/14	19	18.88	55	18.67	19.00	-36	14,851	-0.24%
2018/09/13	0	0.00	18	18.40	18.15	-18	14,092	-0.13%
2018/09/12	12	18.05	52	18.07	18.15	-40	13,716	-0.29%
2018/09/11	1	17.55	1	17.55	17.70	0	13,564	0.00%
2018/09/10	1	17.10	10	16.98	16.90	-9	13,926	-0.06%
2018/09/07	17	17.68	4	17.65	17.60	13	15,843	0.08%
2018/09/06	0	0.00	3	18.25	18.00	-3	16,187	-0.02%
2018/09/05	16	18.28	8	18.28	18.20	8	16,433	0.05%
2018/09/04	7	18.24	6	18.15	18.10	1	16,252	0.01%
2018/09/03	10	17.60	1	17.80	17.75	9	15,655	0.06%
2018/08/31	1	17.60	0	0.00	17.60	1	15,537	0.01%
2018/08/30	2	17.95	3	17.80	17.80	-1	15,546	-0.01%
2018/08/29	7	17.88	4	17.85	17.85	3	15,551	0.02%
2018/08/28	7	18.13	2	18.00	18.00	5	15,641	0.03%
2018/08/27	2	17.95	1	17.95	17.95	1	15,741	0.01%
2018/08/24	66	17.87	66	17.97	18.00	0	15,638	0.00%
2018/08/23	0	0.00	49	17.92	18.20	-49	15,332	-0.32%
2018/08/22	0	0.00	10	17.18	17.20	-10	14,617	-0.07%
2018/08/21	52	16.96	50	17.15	17.15	2	14,688	0.01%
2018/08/20	26	17.16	68	16.98	17.00	-42	14,688	-0.29%
2018/08/17	108	18.04	52	17.65	17.60	56	14,521	0.39%	大買/
2018/08/16	3	17.20	11	17.73	17.85	-8	14,172	-0.06%
2018/08/15	12	17.50	10	17.55	17.25	2	13,676	0.01%
2018/08/14	14	17.34	62	17.34	17.40	-48	13,305	-0.36%
2018/08/13	11	17.13	46	17.08	17.10	-35	13,070	-0.27%
2018/08/10	104	16.76	56	16.65	16.65	48	12,408	0.39%	大買/
2018/08/09	6	16.59	1	16.95	17.00	5	12,170	0.04%
2018/08/06	0	0.00	2	16.15	16.15	-2	12,129	-0.02%
2018/08/02	15	16.00	0	0.00	15.95	15	12,278	0.12%
2018/07/31	0	0.00	20	16.30	16.25	-20	12,376	-0.16%
2018/07/30	20	16.35	1	16.40	16.40	19	12,401	0.15%
2018/07/27	1	16.65	28	16.62	16.70	-27	12,434	-0.22%
2018/07/25	2	16.40	0	0.00	16.55	2	12,586	0.02%
2018/07/20	0	0.00	2	16.40	16.40	-2	12,842	-0.02%
2018/07/19	23	16.50	4	16.53	16.45	19	13,167	0.14%
2018/07/18	7	16.35	67	16.27	16.35	-60	13,360	-0.45%
2018/07/17	0	0.00	45	16.25	16.10	-45	13,385	-0.34%
2018/07/12	1	16.10	0	0.00	16.10	1	13,823	0.01%
2018/07/11	0	0.00	5	15.80	15.90	-5	13,831	-0.04%
2018/07/10	105	16.09	1	15.90	15.95	104	13,873	0.75%	大買/鉅額交易
2018/07/09	2	15.50	0	0.00	15.50	2	13,935	0.01%
2018/07/06	3	15.45	1	15.55	15.40	2	14,054	0.01%
2018/07/05	1	16.00	0	0.00	16.15	1	13,880	0.01%
2018/07/04	6	15.87	1	15.90	15.85	5	13,881	0.04%
2018/07/03	2	16.00	0	0.00	15.80	2	13,830	0.01%
2018/07/02	10	16.35	0	0.00	16.20	10	13,791	0.07%
2018/06/29	0	0.00	15	16.35	16.30	-15	13,797	-0.11%
2018/06/28	2	16.15	4	16.18	16.10	-2	13,784	-0.01%
2018/06/26	63	16.39	50	16.40	16.40	13	13,846	0.09%
2018/06/25	0	0.00	3	16.90	16.90	-3	13,926	-0.02%
2018/06/22	0	0.00	6	17.00	16.90	-6	14,169	-0.04%
2018/06/21	10	17.10	2	17.25	17.10	8	14,225	0.06%
2018/06/20	45	17.21	1	17.30	17.20	44	14,345	0.31%
2018/06/19	6	17.63	1	17.60	17.40	5	14,405	0.03%
2018/06/15	75	18.55	74	18.63	17.70	1	14,212	0.01%
2018/06/14	10	17.51	1	17.70	17.70	9	12,301	0.07%
2018/06/13	49	17.42	2	17.55	17.15	47	12,135	0.39%
2018/06/12	0	0.00	1	17.10	17.05	-1	11,916	-0.01%
2018/06/11	30	17.15	10	17.10	17.10	20	12,169	0.16%
2018/06/08	0	0.00	4	17.15	17.15	-4	12,277	-0.03%
2018/06/07	7	17.28	12	17.23	17.10	-5	12,593	-0.04%
2018/06/06	2	17.33	50	17.25	17.25	-48	12,775	-0.38%
2018/06/05	261	17.45	203	17.25	17.25	58	12,917	0.45%	大買/大賣/
2018/06/04	118	17.22	100	17.30	17.60	18	13,377	0.13%	大買/
2018/06/01	1	16.80	0	0.00	16.80	1	13,253	0.01%
2018/05/31	2	16.80	30	16.80	16.80	-28	13,361	-0.21%
2018/05/30	4	16.85	0	0.00	16.80	4	13,572	0.03%
2018/05/29	4	17.05	2	17.30	17.05	2	13,743	0.01%
2018/05/25	3	17.27	1	17.20	17.20	2	14,339	0.01%
2018/05/24	4	17.49	2	17.40	17.40	2	14,560	0.01%
2018/05/22	0	0.00	12	17.62	17.50	-12	15,826	-0.08%
2018/05/21	0	0.00	1	17.50	17.65	-1	16,406	-0.01%
2018/05/18	0	0.00	53	17.10	17.05	-53	16,817	-0.32%
2018/05/17	57	17.65	0	0.00	17.50	57	17,382	0.33%
2018/05/16	5	17.49	5	17.50	17.50	0	17,687	0.00%
2018/05/15	7	17.41	5	17.48	17.35	2	18,190	0.01%
2018/05/14	27	17.31	14	17.15	17.15	13	19,184	0.07%
2018/05/11	1	17.15	1	17.30	17.15	0	19,930	0.00%
2018/05/10	0	0.00	1	17.35	17.35	-1	20,996	0.00%
2018/05/09	0	0.00	3	17.20	17.15	-3	21,965	-0.01%
2018/05/08	1	17.10	1	17.30	17.20	0	24,181	0.00%
2018/05/04	0	0.00	1	17.15	16.75	-1	27,077	0.00%
2018/05/03	4	17.29	0	0.00	17.25	4	28,152	0.01%
2018/05/02	23	17.23	0	0.00	17.05	23	29,687	0.08%
2018/04/30	1	17.10	1	16.75	16.80	0	29,843	0.00%
2018/04/24	66	17.41	56	17.10	16.90	10	30,719	0.03%
2018/04/23	1	18.05	4	18.01	17.95	-3	31,375	-0.01%
2018/04/19	0	0.00	57	18.10	18.20	-57	31,528	-0.18%
2018/04/18	20	18.13	33	18.05	18.05	-13	31,638	-0.04%
2018/04/16	2	18.60	2	18.35	18.35	0	31,826	0.00%
2018/04/13	5	18.63	5	18.80	18.75	0	32,570	0.00%
2018/04/12	0	0.00	1	18.85	18.65	-1	32,799	0.00%
2018/04/11	1	18.10	3	18.15	18.00	-2	32,798	-0.01%
2018/04/10	3	18.23	0	0.00	18.10	3	32,831	0.01%
2018/04/02	0	0.00	5	19.05	18.75	-5	33,166	-0.02%
2018/03/31	10	18.90	0	0.00	18.85	10	33,427	0.03%
2018/03/30	1	18.95	0	0.00	18.85	1	33,583	0.00%
2018/03/29	3	19.00	39	19.22	18.85	-36	33,733	-0.11%
2018/03/28	56	19.45	0	0.00	19.20	56	33,833	0.17%
2018/03/27	12	18.99	12	19.54	19.65	0	33,767	0.00%
2018/03/26	19	19.05	0	0.00	18.90	19	33,654	0.06%
2018/03/23	38	18.61	35	18.65	18.70	3	33,972	0.01%
2018/03/22	36	19.74	67.1	19.62	19.20	-31.1	34,072	-0.09%
2018/03/21	0	0.00	3	19.95	19.95	-3	34,411	-0.01%
2018/03/20	0	0.00	5	20.05	20.05	-5	34,540	-0.01%
2018/03/16	4	20.05	0	0.00	19.75	4	35,823	0.01%
2018/03/15	10	20.25	40	20.02	20.05	-30	36,500	-0.08%
2018/03/14	63	19.99	0	0.00	19.85	63	36,260	0.17%
2018/03/13	89	20.16	14	20.15	20.15	75	36,428	0.21%
2018/03/12	23	19.80	10	19.85	19.85	13	36,767	0.04%
2018/03/09	7	19.63	0	0.00	19.55	7	36,757	0.02%
2018/03/08	19	19.74	24	19.74	19.80	-5	36,560	-0.01%
2018/03/07	39	19.10	1	18.85	19.10	38	35,992	0.11%
2018/03/06	2	19.20	2	19.25	19.25	0	35,838	0.00%
2018/03/05	41	19.31	12	18.96	18.80	29	35,853	0.08%
2018/03/02	10	19.60	11	19.60	19.55	-1	35,579	0.00%
2018/03/01	58	20.39	27	20.32	20.15	31	35,353	0.09%
2018/02/27	73	19.87	19	20.19	20.20	54	34,992	0.15%
2018/02/26	40	20.14	16	20.08	19.90	24	34,738	0.07%
2018/02/23	4	20.40	13	20.28	20.20	-9	34,638	-0.03%
2018/02/22	5	20.34	20	20.31	20.60	-15	34,304	-0.04%
2018/02/21	19	19.82	12	19.88	19.90	7	33,667	0.02%
2018/02/12	11	19.24	1	19.35	18.50	10	33,096	0.03%
2018/02/09	62	18.33	61	18.73	19.00	1	32,711	0.00%
2018/02/08	3	18.95	1	19.55	18.70	2	32,221	0.01%
2018/02/07	13	19.70	49	19.36	19.35	-36	31,995	-0.11%
2018/02/06	18	19.45	14	19.80	19.05	4	31,452	0.01%
2018/02/05	8	20.52	12	20.43	21.00	-4	30,419	-0.01%
2018/02/02	91	21.03	25	20.85	20.90	66	29,702	0.22%
2018/02/01	9	21.18	28	21.35	21.10	-19	28,889	-0.07%
2018/01/31	58	20.62	135	21.03	21.20	-77	28,550	-0.27%	大賣/
2018/01/30	41	20.00	45	20.07	19.60	-4	26,485	-0.02%
2018/01/29	41	19.21	31	19.14	19.80	10	25,279	0.04%
2018/01/26	224	18.90	130	18.90	18.55	94	24,190	0.39%	大買/大賣/
2018/01/25	112	18.25	255	18.28	18.60	-143	23,074	-0.62%	大買/大賣/鉅額交易
2018/01/24	221	17.42	104	17.30	17.30	117	21,455	0.55%	大買/大賣/鉅額交易
2018/01/23	2	17.25	36	17.64	17.70	-34	21,151	-0.16%
2018/01/22	23	17.45	8	17.15	17.15	15	20,782	0.07%
2018/01/19	33	17.93	8	17.85	17.85	25	20,467	0.12%
2018/01/18	12	17.94	9	17.96	17.85	3	19,948	0.02%
2018/01/17	12	17.93	47	18.03	17.90	-35	19,607	-0.18%
2018/01/16	3	17.40	11	17.35	17.55	-8	18,760	-0.04%
2018/01/15	31	17.45	28	17.38	17.10	3	18,568	0.02%
2018/01/12	14	17.52	29	17.57	17.50	-15	18,286	-0.08%
2018/01/11	0	0.00	3	17.05	17.30	-3	17,938	-0.02%
2018/01/10	40	17.19	22	16.91	16.85	18	17,791	0.10%
2018/01/09	32	17.28	47	17.69	17.30	-15	17,540	-0.09%
2018/01/08	42	17.10	11	17.06	17.15	31	16,729	0.19%
2018/01/05	9	16.91	9	16.90	16.90	0	16,330	0.00%
2018/01/04	15	16.63	4	16.65	16.65	11	16,125	0.07%
2018/01/03	6	17.03	0	0.00	16.60	6	16,023	0.04%
2018/01/02	0	0.00	4	16.58	16.80	-4	15,821	-0.03%