元太 (8069)-群益金鼎-新莊券商分點個股進出

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

元太

(8069)

可現股當沖

股價
234.0
漲跌
--
漲幅
0.00%
成交量
4,308張
產業
上櫃光電類股
1447人加入追蹤

立即追蹤
本地時間:13:33(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

元太 (8069)籌碼相關－群益金鼎-新莊券商分點個股進出

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-新莊券商分點個股進出
群益金鼎-新莊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
2024/06/24	3	234.67	1	236.00	234.00	2	6,085	0.03%
2024/06/21	1	242.96	2	246.25	239.50	-1	6,114	-0.02%
2024/06/20	1	238.12	0	0.00	241.50	1	6,101	0.02%
2024/06/19	1	241.50	0.1	237.50	238.50	0.9	6,185	0.01%
2024/06/18	7	242.64	0	241.00	239.00	7	6,195	0.11%
2024/06/17	0	243.50	1	244.50	246.00	-1	6,151	-0.02%
2024/06/14	4	247.38	5	249.50	250.00	-1	6,152	-0.02%
2024/06/13	4	250.25	2	246.50	246.50	2	6,150	0.03%
2024/06/12	3	235.00	5	240.70	243.00	-2	6,061	-0.03%
2024/06/11	0	0.00	4	229.88	232.50	-4	5,905	-0.07%
2024/06/06	1.1	214.94	0	0.00	215.00	1.1	5,861	0.02%
2024/06/04	0	219.00	0	0.00	218.50	0	6,259	0.00%
2024/06/03	1	221.00	2	222.50	221.50	-1	6,340	-0.02%
2024/05/31	1	219.01	0	0.00	219.50	1	6,432	0.02%
2024/05/30	2	220.50	0	0.00	220.00	2	6,424	0.03%
2024/05/29	1	236.00	3.7	233.95	227.00	-2.7	6,488	-0.04%
2024/05/28	1	229.50	1	229.99	229.50	0	6,558	0.00%
2024/05/27	0	0.00	0	227.00	226.00	0	6,830	0.00%
2024/05/23	2	225.00	5.1	225.57	225.50	-3.1	6,933	-0.04%
2024/05/22	2	215.00	6	217.58	216.50	-4	6,831	-0.06%
2024/05/21	0	0.00	1	213.00	210.50	-1	6,826	-0.01%
2024/05/20	0	0.00	2	211.75	212.50	-2	6,921	-0.03%
2024/05/17	3	209.83	0	0.00	209.00	3	6,992	0.04%
2024/05/16	2	213.74	0	0.00	210.50	2	7,020	0.03%
2024/05/15	2	215.50	2	218.50	217.00	0	7,038	0.00%
2024/05/14	4	212.75	1	214.50	214.00	3	7,213	0.04%
2024/05/13	1.1	219.05	7	219.64	219.00	-6	7,201	-0.08%
2024/05/10	0	0.00	1.2	210.58	210.50	-1.2	7,130	-0.02%
2024/05/09	4	209.63	1	209.00	208.00	3	7,297	0.04%
2024/05/08	3	209.83	0	0.00	209.50	3	7,447	0.04%
2024/05/06	1	217.50	0	0.00	218.00	1	7,669	0.01%
2024/05/03	0	0.00	1	217.50	217.50	-1	8,148	-0.01%
2024/05/02	3	215.83	5	217.60	216.00	-2	8,247	-0.02%
2024/04/30	7	212.50	0	0.00	210.00	7	8,213	0.09%
2024/04/29	7	222.43	2	221.00	220.50	5	8,180	0.06%
2024/04/26	0	0.00	3	228.67	227.50	-3	8,103	-0.04%
2024/04/25	1	213.50	12	219.25	216.50	-11	8,015	-0.14%
2024/04/24	11	210.73	0	0.00	209.00	11	7,906	0.14%
2024/04/22	2.2	209.09	0	209.50	207.00	2.1	7,885	0.03%
2024/04/19	1	216.01	0	0.00	215.00	1	7,795	0.01%
2024/04/18	1.2	225.70	0	0.00	225.50	1.2	7,695	0.02%
2024/04/17	3.1	230.51	1	228.50	229.00	2.1	7,574	0.03%
2024/04/16	0.1	236.98	1	237.00	237.00	-0.9	7,500	-0.01%
2024/04/15	4	242.75	2	243.00	241.00	2	7,467	0.03%
2024/04/12	0	0.00	1	242.50	245.00	-1	7,483	-0.01%
2024/04/11	1	236.50	2	239.75	242.00	-1	7,431	-0.01%
2024/04/10	1.1	238.33	21.1	237.12	240.00	-20	7,391	-0.27%
2024/04/09	7.1	226.79	0	0.00	231.00	7.1	7,358	0.10%
2024/04/08	0	0.00	6.1	234.15	232.00	-6.1	7,348	-0.08%
2024/04/03	11.1	225.63	0	0.00	227.00	11.1	7,334	0.15%
2024/04/02	1	227.01	0	0.00	230.00	1	7,325	0.01%
2024/04/01	0	0.00	0.1	231.00	231.50	-0.1	7,508	0.00%
2024/03/28	0	0.00	0	228.00	227.00	0	7,624	0.00%
2024/03/27	0	229.00	0	0.00	228.00	0	7,924	0.00%
2024/03/25	0	237.50	0	0.00	237.00	0	7,892	0.00%
2024/03/22	0	236.00	1	235.00	236.50	-1	7,858	-0.01%
2024/03/21	3	237.67	1	242.00	236.50	2	7,785	0.03%
2024/03/20	2	239.50	0	0.00	238.50	2	7,913	0.03%
2024/03/19	1	239.50	0	0.00	239.50	1	7,963	0.01%
2024/03/18	2	244.50	8	242.37	244.50	-6	7,934	-0.08%
2024/03/14	0	234.50	1	235.50	235.50	-1	7,900	-0.01%
2024/03/13	2	232.99	0	0.00	230.50	2	7,846	0.03%
2024/03/12	1	237.00	3	237.00	236.00	-2	7,793	-0.03%
2024/03/11	1	228.00	0	0.00	229.50	1	7,722	0.01%
2024/03/08	7.2	228.16	1	228.00	222.50	6.2	7,635	0.08%
2024/03/07	1	240.00	0.3	239.00	240.00	0.8	7,314	0.01%
2024/03/06	0.2	242.00	5	243.00	241.00	-4.8	7,264	-0.07%
2024/03/05	1	240.51	1.1	240.56	241.00	-0.1	7,259	0.00%
2024/03/04	2	247.50	0	246.00	246.50	2	7,191	0.03%
2024/03/01	0	0.00	2	250.74	253.00	-2	7,109	-0.03%
2024/02/29	3	240.17	14.2	242.77	246.00	-11.2	6,948	-0.16%
2024/02/27	2.1	226.34	2	228.50	230.00	0.1	6,664	0.00%
2024/02/26	12	222.75	0	222.50	223.50	12	6,590	0.18%
2024/02/23	3	231.67	1	235.00	231.50	2	6,505	0.03%
2024/02/22	1	229.00	25	231.80	233.00	-24	6,498	-0.37%
2024/02/21	0.2	231.00	0	0.00	232.00	0.2	6,489	0.00%
2024/02/19	0	222.00	0	225.50	223.00	0	6,536	0.00%
2024/02/16	7	229.36	7	227.14	226.00	0	6,577	0.00%
2024/02/15	1	226.00	4	228.50	229.00	-3	6,481	-0.05%
2024/02/05	2	217.75	5	217.50	217.00	-3	6,278	-0.05%
2024/02/02	1	215.49	3	214.33	214.00	-2	6,223	-0.03%
2024/02/01	3	213.17	2	216.50	213.50	1	6,168	0.02%
2024/01/31	14	209.75	2	210.25	208.00	12	6,050	0.20%
2024/01/30	4	212.63	2	211.75	212.00	2	5,985	0.03%
2024/01/29	1	214.00	0	0.00	216.00	1	5,987	0.02%
2024/01/26	1	217.00	46.1	216.61	217.00	-45.1	5,799	-0.78%
2024/01/25	0	0.00	5	199.80	200.50	-5	5,280	-0.09%
2024/01/23	1	193.00	2	194.50	195.50	-1	5,071	-0.02%
2024/01/18	1	185.00	7	185.29	185.00	-6	4,944	-0.12%
2024/01/17	3	182.83	2	184.00	182.50	1	4,926	0.02%
2024/01/16	3	183.83	2	185.50	186.00	1	4,946	0.02%
2024/01/15	2	187.50	0	0.00	187.00	2	5,088	0.04%
2024/01/12	0	187.50	1	187.50	187.50	-1	5,205	-0.02%
2024/01/11	2	186.75	0	0.00	187.00	2	5,273	0.04%
2024/01/10	6	187.67	5.1	185.94	187.00	0.9	5,293	0.02%
2024/01/09	1	191.50	2	193.50	190.00	-1	5,268	-0.02%
2024/01/08	2	191.50	1	192.50	192.00	1	5,267	0.02%
2024/01/04	3	187.83	2	187.50	188.00	1	5,308	0.02%
2024/01/03	3	189.33	1	189.50	189.50	2	5,427	0.04%
2024/01/02	1	194.50	1	194.50	195.00	0	5,495	0.00%
2023/12/29	2	199.00	1	201.00	197.00	1	5,531	0.02%
2023/12/28	3	201.33	2	201.50	201.50	1	5,510	0.02%
2023/12/27	0	0.00	22.2	201.46	203.00	-22.2	5,510	-0.40%
2023/12/26	1	196.00	1	194.50	193.50	0	5,340	0.00%
2023/12/25	5	199.60	5.3	198.57	197.00	-0.3	5,297	-0.01%
2023/12/22	4	195.50	29.1	194.64	197.00	-25.1	5,205	-0.48%
2023/12/21	1	181.00	2	182.25	182.00	-1	4,892	-0.02%
2023/12/20	1	180.50	1	181.00	181.00	0	4,888	0.00%
2023/12/18	2	178.75	1	179.00	178.50	1	4,963	0.02%
2023/12/15	0	0.00	0	181.50	180.00	0	5,028	0.00%
2023/12/14	0	0.00	2	180.51	181.00	-2	4,950	-0.04%
2023/12/12	5	174.50	0	0.00	174.50	5	4,944	0.10%
2023/12/11	1	176.01	0	0.00	176.00	1	4,983	0.02%
2023/12/08	0	179.00	1.2	181.00	178.50	-1.2	5,027	-0.02%
2023/12/07	0	0.00	2.1	180.50	180.50	-2.1	5,225	-0.04%
2023/12/06	2	177.51	1	180.50	178.00	1	5,273	0.02%
2023/12/05	10	178.75	0	0.00	179.00	10	5,321	0.19%
2023/12/04	3	181.83	10.5	182.00	181.00	-7.5	5,328	-0.14%
2023/12/01	2	180.50	0	181.50	180.50	2	5,345	0.04%
2023/11/30	0	0.00	2	180.75	183.00	-2	5,332	-0.04%
2023/11/28	0	175.00	1	175.50	175.50	-1	5,343	-0.02%
2023/11/27	2	174.50	2	173.50	173.50	0	5,373	0.00%
2023/11/24	2.1	175.28	0	0.00	175.50	2.1	5,422	0.04%
2023/11/21	4	176.25	0	0.00	176.00	4	5,460	0.07%
2023/11/20	11.5	177.98	0	0.00	177.50	11.5	5,505	0.21%
2023/11/17	0	0.00	1.1	180.50	181.00	-1.1	5,543	-0.02%
2023/11/16	1	179.50	3	180.67	180.50	-2	5,583	-0.04%
2023/11/15	0	0.00	22	180.43	180.00	-22	5,481	-0.40%
2023/11/14	0	0.00	1	176.00	175.00	-1	5,551	-0.02%
2023/11/13	0	0.00	1	175.00	174.50	-1	6,164	-0.02%
2023/11/10	1.2	174.33	0	174.00	173.50	1.2	6,445	0.02%
2023/11/09	4	171.75	4	172.87	172.50	0	6,645	0.00%
2023/11/07	17.1	168.67	5	169.00	168.50	12.1	6,755	0.18%
2023/11/06	1.2	180.65	7	177.07	173.00	-5.9	6,738	-0.09%
2023/11/03	22	174.05	2	173.50	173.50	20	6,673	0.30%
2023/11/02	2	172.01	1	172.50	172.00	1	6,707	0.02%
2023/10/31	14.1	169.53	6	170.00	168.00	8.1	6,916	0.12%
2023/10/30	6	169.08	0	170.00	169.00	6	7,005	0.09%
2023/10/27	0	0.00	2	169.50	169.50	-2	7,071	-0.03%
2023/10/26	6.1	168.59	0	0.00	167.00	6.1	7,216	0.08%
2023/10/25	0	0.00	1	171.00	173.00	-1	7,299	-0.01%
2023/10/24	0	0.00	3	166.83	170.00	-3	7,342	-0.04%
2023/10/23	5.2	169.07	6.6	167.04	168.00	-1.5	7,307	-0.02%
2023/10/20	8.1	173.50	5	175.60	173.00	3.1	7,205	0.04%
2023/10/19	4.3	178.49	3	178.00	178.50	1.3	7,130	0.02%
2023/10/18	3	180.17	2	180.50	180.00	1	7,122	0.01%
2023/10/17	1	179.00	0	0.00	178.50	1	7,183	0.01%
2023/10/16	0.1	181.00	0	0.00	179.00	0.1	7,225	0.00%
2023/10/13	1	183.00	3	183.67	183.50	-2	7,266	-0.03%
2023/10/12	2	185.25	3	185.17	185.00	-1	7,245	-0.01%
2023/10/11	1	182.50	0	0.00	181.00	1	7,233	0.01%
2023/10/06	1	185.00	1	183.00	182.00	0	7,202	0.00%
2023/10/05	1	183.00	7	181.57	182.50	-6	7,158	-0.08%
2023/10/04	3	178.17	0	0.00	178.00	3	7,171	0.04%
2023/10/03	0	0.00	3	180.17	179.50	-3	7,188	-0.04%
2023/10/02	0	0.00	1	181.50	181.50	-1	7,202	-0.01%
2023/09/27	13	178.88	1	178.50	178.50	12	7,294	0.16%
2023/09/26	1.1	179.00	0	0.00	177.50	1.1	7,325	0.02%
2023/09/25	12	182.71	1	182.50	182.00	11	7,373	0.15%
2023/09/22	2	175.25	9	174.00	179.50	-7	7,489	-0.09%
2023/09/21	15.1	179.96	3	181.00	178.00	12.1	7,579	0.16%
2023/09/19	0	0.00	1.1	182.50	181.00	-1.1	7,767	-0.01%
2023/09/18	1	178.50	0	0.00	178.50	1	8,282	0.01%
2023/09/15	1	180.00	0	0.00	180.00	1	8,323	0.01%
2023/09/13	1.1	174.59	0	0.00	174.00	1.1	8,346	0.01%
2023/09/12	11.1	174.00	0.6	173.58	172.00	10.5	8,365	0.13%
2023/09/11	1	178.00	4	177.88	178.50	-3	8,287	-0.04%
2023/09/08	1	180.00	2	179.25	179.50	-1	8,389	-0.01%
2023/09/07	0	0.00	0	184.50	183.50	0	8,546	0.00%
2023/09/06	0.2	187.00	1	187.00	186.50	-0.8	8,648	-0.01%
2023/09/05	2	184.75	0	0.00	185.00	2	8,865	0.02%
2023/09/04	2.1	183.77	1	186.00	184.00	1.1	8,982	0.01%
2023/09/01	0	0.00	4	188.13	188.00	-4	9,011	-0.04%
2023/08/31	5	182.50	0	0.00	182.50	5	9,077	0.06%
2023/08/30	3	183.50	5	183.20	182.50	-2	9,211	-0.02%
2023/08/29	0.1	184.00	1	183.00	184.50	-0.9	9,456	-0.01%
2023/08/28	11	181.95	0	0.00	181.50	11	9,482	0.12%
2023/08/25	1	181.00	0	0.00	181.00	1	9,562	0.01%
2023/08/24	8	184.50	5	185.50	185.00	3	9,619	0.03%
2023/08/23	0	0.00	6	180.00	180.00	-6	9,749	-0.06%
2023/08/22	2	181.00	5	179.00	181.00	-3	9,975	-0.03%
2023/08/21	6	180.83	1	181.50	179.50	5	9,991	0.05%
2023/08/18	7	181.07	0	0.00	181.00	7	10,044	0.07%
2023/08/17	2.3	177.38	7.6	180.11	183.50	-5.3	9,996	-0.05%
2023/08/16	18.2	190.87	0	0.00	191.00	18.2	9,513	0.19%
2023/08/15	7	200.50	0	0.00	202.50	7	9,446	0.07%
2023/08/14	17.4	203.62	0	0.00	201.00	17.4	9,624	0.18%
2023/08/11	0.2	209.35	0	0.00	204.50	0.2	9,901	0.00%
2023/08/09	1	222.50	0	0.00	218.00	1	9,974	0.01%
2023/08/07	0	0.00	4	227.25	228.00	-4	9,996	-0.04%
2023/08/02	2	220.50	0.4	224.05	220.50	1.6	9,958	0.02%
2023/08/01	1	224.00	5	222.50	222.50	-4	10,227	-0.04%
2023/07/31	6	226.08	22	225.45	225.00	-16	10,323	-0.15%
2023/07/28	1	214.50	4	219.25	221.50	-3	10,400	-0.03%
2023/07/27	3	210.33	3	211.50	213.00	0	10,711	0.00%
2023/07/25	0	208.50	0	0.00	208.00	0	11,620	0.00%
2023/07/24	1.1	208.55	1	208.50	208.50	0.1	11,671	0.00%
2023/07/21	1	213.50	1	213.00	215.00	0	11,738	0.00%
2023/07/20	2	216.00	0	216.00	213.00	2	11,800	0.02%
2023/07/19	0	0.00	1	220.00	219.00	-1	11,899	-0.01%
2023/07/18	0	0.00	2	222.00	222.00	-2	12,083	-0.02%
2023/07/17	0	219.00	1	218.50	218.50	-1	12,170	-0.01%
2023/07/14	1.3	218.10	5	219.50	220.50	-3.7	12,292	-0.03%
2023/07/13	2	225.75	10	224.20	221.00	-8	12,382	-0.06%
2023/07/12	6.1	222.57	1	224.50	221.50	5.1	12,447	0.04%
2023/07/11	0	0.00	1	217.50	222.00	-1	12,582	-0.01%
2023/07/10	6	212.50	0	0.00	212.00	6	12,593	0.05%
2023/07/07	0.1	214.00	0	0.00	212.50	0.1	12,723	0.00%
2023/07/06	1	216.00	0	0.00	216.50	1	12,802	0.01%
2023/07/05	0.1	222.50	0	0.00	223.50	0.1	13,110	0.00%
2023/07/04	0	0.00	1	224.00	224.50	-1	13,391	-0.01%
2023/07/03	3	224.67	1	224.00	224.50	2	13,818	0.01%
2023/06/30	0	0.00	2	225.50	225.00	-2	13,825	-0.01%
2023/06/29	1	219.00	1	219.00	220.50	0	13,824	0.00%
2023/06/28	2	210.52	3	213.00	215.00	-1	13,779	-0.01%
2023/06/27	3.1	211.04	3	212.67	211.50	0.1	13,714	0.00%
2023/06/26	3.4	206.30	0.1	209.42	207.50	3.3	13,656	0.02%
2023/06/21	0	0.00	5	223.00	222.00	-5	13,254	-0.04%
2023/06/20	2.2	223.27	0	0.00	227.00	2.2	13,325	0.02%
2023/06/19	2	228.00	0	0.00	227.50	2	13,442	0.01%
2023/06/16	2.4	231.13	0	0.00	228.50	2.4	13,454	0.02%
2023/06/15	3	230.84	2	231.50	231.00	1	13,434	0.01%
2023/06/14	5	234.10	0	0.00	235.00	5	13,455	0.04%
2023/06/13	1.1	232.38	8	234.62	241.00	-7	13,480	-0.05%
2023/06/12	3	226.67	4	230.50	226.50	-1	13,457	-0.01%
2023/06/09	3	223.67	5	226.30	227.00	-2	13,641	-0.01%
2023/06/08	4	219.74	0	0.00	216.00	4	13,800	0.03%
2023/06/07	2	224.50	7	225.57	226.50	-5	14,437	-0.03%
2023/06/06	0	0.00	4	225.00	224.50	-4	14,667	-0.03%
2023/06/05	15	221.50	3	220.84	222.50	12	14,787	0.08%
2023/06/02	4	217.25	23.5	218.36	218.00	-19.5	14,948	-0.13%
2023/06/01	2	206.50	2	208.00	209.00	0	15,102	0.00%
2023/05/30	2	207.00	26	206.50	205.50	-24	15,284	-0.16%
2023/05/29	9	207.44	4	214.00	205.00	5	15,377	0.03%
2023/05/26	2	207.00	23.3	210.25	211.00	-21.3	15,672	-0.14%
2023/05/25	2	199.75	0	0.00	204.00	2	15,576	0.01%
2023/05/24	1	201.50	5	202.50	203.50	-4	15,794	-0.03%
2023/05/23	0	0.00	1	201.00	200.50	-1	15,994	-0.01%
2023/05/22	3	198.17	3	198.67	196.00	0	16,029	0.00%
2023/05/19	5	194.81	5	196.40	198.00	0	16,148	0.00%
2023/05/18	12	200.38	4	199.63	198.50	8	16,664	0.05%
2023/05/17	19	204.79	21.2	204.55	204.00	-2.2	16,424	-0.01%
2023/05/16	1	193.00	20.3	195.71	198.00	-19.3	16,328	-0.12%
2023/05/15	2	190.75	0	0.00	191.00	2	16,291	0.01%
2023/05/11	2	190.49	1	190.00	189.00	1	16,727	0.01%
2023/05/10	3	191.00	2	190.50	191.00	1	16,947	0.01%
2023/05/09	1	193.49	0	0.00	192.00	1	17,073	0.01%
2023/05/08	11	193.73	6.1	193.56	192.50	4.9	17,251	0.03%
2023/05/05	0	0.00	2	197.50	198.00	-2	17,369	-0.01%
2023/05/04	2	198.00	3	197.00	196.50	-1	18,012	-0.01%
2023/05/03	11	199.22	21.2	201.23	197.00	-10.2	18,098	-0.06%
2023/05/02	4	191.64	16.2	194.51	197.50	-12.1	17,881	-0.07%
2023/04/28	0	0.00	15	190.50	190.50	-15	17,603	-0.09%
2023/04/27	1	174.00	1	177.00	173.50	0	17,597	0.00%
2023/04/26	2	174.50	1	175.00	175.50	1	17,774	0.01%
2023/04/25	1	172.00	2	172.75	170.00	-1	17,824	-0.01%
2023/04/24	4	175.00	1	176.50	173.50	3	17,950	0.02%
2023/04/21	1	172.50	1	171.00	172.00	0	17,974	0.00%
2023/04/20	9.1	168.83	4	167.50	167.00	5.1	18,203	0.03%
2023/04/19	5	171.50	0	0.00	171.00	5	18,613	0.03%
2023/04/18	5.1	170.01	1	171.00	171.50	4.1	18,811	0.02%
2023/04/17	2	172.00	0	0.00	172.00	2	19,005	0.01%
2023/04/14	1	171.00	0	0.00	173.50	1	19,254	0.01%
2023/04/12	1.3	174.92	6	175.00	175.00	-4.7	19,500	-0.02%
2023/04/11	0	0.00	10	178.00	178.50	-10	19,579	-0.05%
2023/04/10	3	177.67	5	179.40	178.00	-2	19,623	-0.01%
2023/04/07	22.1	171.04	3	171.50	172.00	19.1	19,333	0.10%
2023/04/06	13.3	175.78	3.2	178.86	171.00	10.1	19,087	0.05%
2023/03/31	1	185.50	1	184.50	184.50	0	18,757	0.00%
2023/03/30	1	183.50	3.3	184.15	184.50	-2.3	18,956	-0.01%
2023/03/29	1	180.00	0	0.00	179.50	1	18,944	0.01%
2023/03/28	0.2	181.00	1	181.50	182.00	-0.8	19,128	0.00%
2023/03/27	0	0.00	0.2	185.00	185.00	-0.2	19,233	0.00%
2023/03/24	3	184.83	3.2	185.16	184.00	-0.2	19,458	0.00%
2023/03/23	1.1	180.06	1	182.50	181.00	0.1	19,549	0.00%
2023/03/22	3.1	183.23	4	183.50	182.50	-0.9	20,129	0.00%
2023/03/21	2	178.50	1	178.50	178.50	1	20,311	0.00%
2023/03/20	2	177.25	1	177.50	177.00	1	20,573	0.00%
2023/03/17	3	176.83	2	176.25	175.50	1	20,951	0.00%
2023/03/16	6	174.25	3	175.31	173.50	3	21,229	0.01%
2023/03/15	9.4	177.39	0	178.00	174.00	9.4	21,596	0.04%
2023/03/14	7	175.57	1	174.00	174.00	6	21,825	0.03%
2023/03/13	6.5	176.72	3	175.00	176.00	3.5	21,869	0.02%
2023/03/10	34.8	181.41	21	180.95	180.00	13.8	21,694	0.06%
2023/03/09	5	201.40	3	202.33	199.50	2	21,317	0.01%
2023/03/08	8	200.00	1	201.00	201.00	7	21,404	0.03%
2023/03/07	1	211.00	7	206.43	205.00	-6	21,612	-0.03%
2023/03/06	5	206.90	19.4	202.82	207.50	-14.4	21,672	-0.07%
2023/03/03	1	196.50	0	0.00	192.50	1	21,756	0.00%
2023/03/02	3	194.50	0	0.00	194.50	3	22,171	0.01%
2023/03/01	1	193.50	0.2	193.00	193.00	0.9	22,508	0.00%
2023/02/24	19	195.45	10.2	195.68	194.50	8.8	22,873	0.04%
2023/02/23	6	201.42	1	202.50	202.00	5	23,262	0.02%
2023/02/22	14.1	203.22	3	203.67	202.00	11.1	24,058	0.05%
2023/02/21	3	208.83	7.2	206.93	210.00	-4.2	24,129	-0.02%
2023/02/20	4	204.13	2	204.00	203.50	2	24,377	0.01%
2023/02/17	25	205.12	2	204.75	206.00	23	25,053	0.09%
2023/02/16	5	201.30	37.3	203.63	206.00	-32.3	25,127	-0.13%
2023/02/15	16	192.63	4	192.25	191.00	12	24,963	0.05%
2023/02/14	16	196.88	21	198.62	194.00	-5	25,384	-0.02%
2023/02/13	0	0.00	9	195.00	196.50	-9	25,641	-0.04%
2023/02/10	16	194.13	2	195.00	193.00	14	25,850	0.05%
2023/02/09	8	196.25	29.1	196.28	196.50	-21.1	26,118	-0.08%
2023/02/08	1.3	195.77	11	194.45	193.00	-9.7	26,283	-0.04%
2023/02/07	23	192.61	23	192.78	193.00	0	26,566	0.00%
2023/02/06	15.1	193.16	3	191.67	191.50	12.1	26,647	0.05%
2023/02/03	16	193.59	9.1	191.50	190.50	6.9	26,670	0.03%
2023/02/02	14.3	187.62	42.2	188.92	190.50	-27.9	26,475	-0.11%
2023/02/01	16	177.84	10	177.60	179.00	6	26,112	0.02%
2023/01/31	2	173.50	4	173.63	172.50	-2	26,147	-0.01%
2023/01/30	13	176.19	4	175.63	173.50	9	26,138	0.03%
2023/01/17	15.3	175.67	9	176.22	176.00	6.3	25,983	0.02%
2023/01/16	1	175.50	12	175.96	176.50	-11	26,111	-0.04%
2023/01/13	1	172.00	4	173.13	173.00	-3	26,318	-0.01%
2023/01/12	2	175.50	3	174.50	172.00	-1	26,425	0.00%
2023/01/11	4	173.88	4	172.88	174.00	0	26,403	0.00%
2023/01/10	6	174.25	5	176.10	173.50	1	26,451	0.00%
2023/01/09	10.1	174.86	7	173.07	172.50	3.1	26,265	0.01%
2023/01/06	8	170.50	7	170.07	172.00	1	26,179	0.00%
2023/01/05	13	169.58	8.1	166.87	165.00	4.9	26,179	0.02%
2023/01/04	10	172.75	8	173.13	170.00	2	26,238	0.01%
2023/01/03	5	166.00	41	168.43	170.50	-36	26,247	-0.14%
2022/12/30	12	161.63	12	163.00	161.00	0	26,196	0.00%
2022/12/29	4	159.26	2.1	162.64	164.00	1.9	26,189	0.01%
2022/12/28	21	162.48	8	162.81	161.00	13	26,216	0.05%
2022/12/27	0	0.00	5	169.30	168.00	-5	26,263	-0.02%
2022/12/26	3.1	169.02	3	167.33	166.00	0.1	26,416	0.00%
2022/12/23	4	165.88	3	165.33	167.00	1	26,662	0.00%
2022/12/22	5.1	164.91	5	167.40	169.50	0.1	26,847	0.00%
2022/12/21	10	165.10	12	164.92	164.00	-2	26,905	-0.01%
2022/12/20	32	165.73	8	169.19	164.00	24	26,953	0.09%
2022/12/19	6	168.58	6	170.25	169.50	0	27,091	0.00%
2022/12/16	17	171.53	10	171.85	168.00	7	27,192	0.03%
2022/12/15	6	178.50	7	178.07	177.00	-1	27,037	0.00%
2022/12/14	20	176.53	64	175.38	178.50	-44	26,864	-0.16%
2022/12/13	11	167.95	5	167.70	165.00	6	26,294	0.02%
2022/12/12	13	170.46	18	167.78	171.00	-5	26,022	-0.02%
2022/12/09	32	168.84	18.2	170.02	170.00	13.9	25,876	0.05%
2022/12/08	39	170.45	22	170.52	169.50	17	25,677	0.07%
2022/12/07	21	174.21	13	175.88	172.00	8	25,533	0.03%
2022/12/06	17	185.68	11	184.36	181.50	6	25,368	0.02%
2022/12/05	12	184.33	29	185.79	186.00	-17	25,288	-0.07%
2022/12/02	10	178.25	25	179.48	181.00	-15	25,249	-0.06%
2022/12/01	18	181.69	16	180.06	177.50	2	25,343	0.01%
2022/11/30	14	177.00	12	175.58	181.00	2	25,232	0.01%
2022/11/29	28	179.52	10	180.65	177.00	18	25,069	0.07%
2022/11/28	11	181.41	23	182.09	184.00	-12	24,844	-0.05%
2022/11/25	19.2	180.04	18	179.47	177.50	1.2	24,664	0.00%
2022/11/24	24	175.25	30.1	175.18	178.00	-6.1	24,408	-0.02%
2022/11/23	18.1	167.56	12	167.79	169.00	6.1	24,076	0.03%
2022/11/22	20	165.25	22.1	165.14	163.50	-2.1	23,799	-0.01%
2022/11/21	41.1	163.08	41	163.68	164.00	0.1	23,469	0.00%
2022/11/18	52.2	176.13	18	176.72	170.00	34.2	22,849	0.15%
2022/11/17	16	186.78	30	187.63	188.50	-14	22,015	-0.06%
2022/11/16	18.2	180.40	21	179.33	182.50	-2.8	21,904	-0.01%
2022/11/15	58.1	182.61	28	181.66	178.50	30.1	21,782	0.14%
2022/11/14	9	192.56	11	192.86	193.50	-2	21,755	-0.01%
2022/11/11	17	192.32	15	191.93	189.50	2	22,085	0.01%
2022/11/10	25	189.10	10	190.20	185.00	15	21,815	0.07%
2022/11/09	27.1	197.33	19	196.61	195.00	8.1	21,644	0.04%
2022/11/08	12	208.79	7	209.21	203.00	5	21,457	0.02%
2022/11/07	7	210.29	10	211.25	208.00	-3	21,297	-0.01%
2022/11/04	10	210.05	12.1	212.62	217.00	-2.1	20,999	-0.01%
2022/11/03	9	207.28	16.2	207.23	212.50	-7.2	20,765	-0.03%
2022/11/02	25.1	200.12	19	198.00	200.50	6.1	20,781	0.03%
2022/11/01	13	203.38	12	203.08	202.00	1	20,920	0.00%
2022/10/31	16	206.00	19	206.00	205.50	-3	20,907	-0.01%
2022/10/28	3	200.50	9	204.50	207.00	-6	20,928	-0.03%
2022/10/27	7	190.14	19	190.79	196.00	-12	20,654	-0.06%
2022/10/26	5	184.30	8	182.13	186.00	-3	20,510	-0.01%
2022/10/25	10	182.40	6	181.50	182.50	4	20,514	0.02%
2022/10/24	10	187.60	16	186.78	185.00	-6	20,460	-0.03%
2022/10/21	14	190.75	5	186.10	183.50	9	20,432	0.04%
2022/10/20	6	195.75	4	197.63	200.50	2	20,179	0.01%
2022/10/19	1	207.50	2	205.00	201.00	-1	20,098	0.00%
2022/10/18	5	207.60	2	204.75	205.00	3	20,078	0.01%
2022/10/17	18	198.75	13	200.12	205.00	5	20,107	0.02%
2022/10/14	11	210.55	12	211.83	206.50	-1	19,989	-0.01%
2022/10/13	7.2	203.19	6	205.17	200.00	1.2	19,795	0.01%
2022/10/12	7	203.07	7	206.36	207.00	0	19,691	0.00%
2022/10/11	7	206.79	7	206.29	201.00	0	19,656	0.00%
2022/10/07	7	218.07	20	221.38	221.00	-13	19,904	-0.07%
2022/10/06	8	214.31	7	216.64	218.00	1	20,385	0.00%
2022/10/05	1	222.00	2	219.50	219.00	-1	20,750	0.00%
2022/10/04	12	215.92	1	216.50	218.50	11	21,066	0.05%
2022/10/03	7	207.71	7	209.07	209.00	0	21,333	0.00%
2022/09/30	6	209.58	5	208.30	212.00	1	21,793	0.00%
2022/09/29	4	207.50	3	207.67	206.50	1	22,711	0.00%
2022/09/28	10	208.95	13	208.65	205.50	-3	23,035	-0.01%
2022/09/27	5	216.90	5	217.30	219.00	0	23,768	0.00%
2022/09/26	19	216.61	9	218.33	215.50	10	24,268	0.04%
2022/09/23	13.1	230.93	7	230.07	227.00	6.1	24,475	0.02%
2022/09/22	3	233.50	4	237.25	238.50	-1	24,749	0.00%
2022/09/21	8	231.31	3	234.33	234.50	5	24,902	0.02%
2022/09/20	15	235.37	9	235.06	235.50	6	25,011	0.02%
2022/09/19	7	232.36	7	234.50	234.00	0	25,194	0.00%
2022/09/16	10	235.30	2.2	233.55	234.50	7.8	25,504	0.03%
2022/09/15	3	241.33	5	243.10	240.00	-2	26,060	-0.01%
2022/09/14	7	240.79	4.2	240.67	242.50	2.8	26,125	0.01%
2022/09/13	8	244.63	44	246.84	248.50	-36	26,249	-0.14%
2022/09/12	11	244.36	9	242.06	237.50	2	26,185	0.01%
2022/09/08	9	236.94	11	238.18	240.50	-2	26,324	-0.01%
2022/09/07	11	227.09	13	225.88	228.50	-2	26,382	-0.01%
2022/09/06	15.2	237.61	12.1	236.66	232.50	3.1	26,387	0.01%
2022/09/05	9	244.06	11	243.32	243.00	-2	26,468	-0.01%
2022/09/02	6.1	241.28	4	240.38	242.00	2.1	26,588	0.01%
2022/09/01	4	236.13	1	236.00	233.50	3	26,784	0.01%
2022/08/31	22	241.05	4	243.37	239.50	18	26,958	0.07%
2022/08/30	3	242.00	8	244.38	247.00	-5	26,980	-0.02%
2022/08/29	12	239.83	25	239.84	240.50	-13	27,013	-0.05%
2022/08/26	15	242.67	15.2	243.56	240.00	-0.2	27,221	0.00%
2022/08/25	33.1	246.21	7.1	245.63	244.00	26.1	27,195	0.10%
2022/08/24	5.1	243.30	6.2	242.49	241.00	-1.1	27,382	0.00%
2022/08/23	14	240.25	14	241.39	243.50	0	27,788	0.00%
2022/08/22	26.1	244.98	29.1	244.93	243.50	-3	28,218	-0.01%
2022/08/19	23.5	245.62	14	245.32	241.50	9.5	28,532	0.03%
2022/08/18	9	222.83	16	223.91	238.00	-7	28,229	-0.02%
2022/08/17	15	216.53	13.1	217.06	216.50	1.9	28,012	0.01%
2022/08/16	11	214.27	14	213.93	217.00	-3	28,013	-0.01%
2022/08/15	3	204.50	19	206.08	211.50	-16	28,004	-0.06%
2022/08/12	14	197.04	11	196.05	198.00	3	28,163	0.01%
2022/08/11	10	200.10	13	198.00	197.00	-3	28,840	-0.01%
2022/08/10	15	196.27	12	196.63	196.50	3	29,292	0.01%
2022/08/09	26.1	197.66	20	196.13	201.00	6.1	29,733	0.02%
2022/08/08	4	201.00	5	197.90	205.00	-1	29,733	0.00%
2022/08/05	7	191.50	16	193.56	195.00	-9	29,821	-0.03%
2022/08/04	17	183.21	10	184.50	188.00	7	29,883	0.02%
2022/08/03	10	182.05	8	182.19	181.00	2	30,183	0.01%
2022/08/02	18	183.86	25	185.26	186.00	-7	30,199	-0.02%
2022/08/01	17	189.97	12	189.17	189.50	5	30,270	0.02%
2022/07/29	14	193.43	15	194.30	195.50	-1	30,443	0.00%
2022/07/28	6	192.75	11	191.64	191.00	-5	30,465	-0.02%
2022/07/27	4	182.88	1	185.00	187.00	3	30,360	0.01%
2022/07/26	4	187.88	6	187.25	186.50	-2	30,392	-0.01%
2022/07/25	5.1	186.85	6	186.33	185.50	-0.9	30,679	0.00%
2022/07/22	7	190.21	6.1	190.07	188.00	0.9	30,740	0.00%
2022/07/21	1	184.50	4	184.50	186.00	-3	30,751	-0.01%
2022/07/20	10.1	182.71	10	182.40	180.50	0.1	30,838	0.00%
2022/07/19	7	176.86	9	175.89	174.50	-2	30,855	-0.01%
2022/07/18	20	177.55	17	178.47	176.00	3	30,902	0.01%
2022/07/15	33	173.79	34	174.65	176.50	-1	30,939	0.00%
2022/07/14	30	170.37	27	170.20	175.50	3	30,749	0.01%
2022/07/13	26	171.79	26	170.50	166.00	0	30,353	0.00%
2022/07/12	18	166.31	17	164.00	168.50	1	29,951	0.00%
2022/07/11	25	167.70	25	168.62	166.50	0	29,701	0.00%
2022/07/08	14	169.57	15	168.63	170.50	-1	29,604	0.00%
2022/07/07	19	160.74	22	162.05	168.00	-3	29,163	-0.01%
2022/07/06	32	160.67	33	160.53	160.50	-1	28,192	0.00%
2022/07/05	23	167.78	24	166.50	162.00	-1	27,920	0.00%
2022/07/04	29	168.97	47	167.54	170.00	-18	27,225	-0.07%
2022/07/01	11	171.86	11.2	174.41	170.00	-0.2	26,936	0.00%
2022/06/30	16	192.34	11	199.73	188.50	5	26,824	0.02%
2022/06/29	8	205.31	7	206.57	209.00	1	26,768	0.00%
2022/06/28	4	204.75	5	203.60	205.00	-1	27,221	0.00%
2022/06/27	1	204.47	25	204.18	204.00	-24	27,511	-0.09%
2022/06/24	10	197.75	7	197.00	196.00	3	27,640	0.01%
2022/06/23	19	196.24	24	196.63	197.00	-5	27,833	-0.02%
2022/06/22	17	191.71	8	190.44	188.50	9	28,270	0.03%
2022/06/21	11.1	194.94	6	196.25	199.00	5.1	28,926	0.02%
2022/06/20	3	193.00	2	192.50	192.50	1	29,007	0.00%
2022/06/17	20	198.03	4	198.25	204.50	16	29,177	0.05%
2022/06/16	8	203.06	5	206.50	201.00	3	28,823	0.01%
2022/06/15	5	205.60	7.2	207.63	203.50	-2.2	29,010	-0.01%
2022/06/14	13.1	206.69	7	207.71	211.00	6.1	29,119	0.02%
2022/06/13	5	211.50	0	0.00	208.50	5	28,965	0.02%
2022/06/10	3	212.50	15	216.50	219.00	-12	28,896	-0.04%
2022/06/09	12	209.00	10	209.95	212.00	2	28,690	0.01%
2022/06/08	4	204.88	4	205.38	206.50	0	28,613	0.00%
2022/06/07	5	198.30	6.1	198.32	200.50	-1.1	28,659	0.00%
2022/06/06	10	206.65	9	203.28	202.50	1	28,801	0.00%
2022/06/02	9	210.17	6.2	210.23	209.00	2.8	28,755	0.01%
2022/06/01	5.1	210.81	6	210.67	209.50	-0.9	28,898	0.00%
2022/05/31	9	206.44	8	205.13	203.00	1	28,582	0.00%
2022/05/30	21	210.81	17	209.41	207.00	4	28,155	0.01%
2022/05/27	19	205.97	23	206.20	212.50	-4	27,660	-0.01%
2022/05/26	18	198.47	21	199.21	198.00	-3	27,239	-0.01%
2022/05/25	6	194.42	8	195.13	195.00	-2	28,257	-0.01%
2022/05/24	11	194.00	10	192.85	191.00	1	28,262	0.00%
2022/05/23	5	195.40	3	196.50	194.50	2	28,328	0.01%
2022/05/20	18	200.86	17.1	199.82	200.50	0.9	28,185	0.00%
2022/05/19	13.2	194.20	21	194.07	200.50	-7.8	27,834	-0.03%
2022/05/18	15.1	189.55	10	187.75	193.50	5.1	27,147	0.02%
2022/05/17	10	182.30	12	181.54	186.50	-2	26,881	-0.01%
2022/05/16	14.1	175.54	38	174.87	178.50	-23.9	26,522	-0.09%
2022/05/13	15	166.27	8	167.00	169.00	7	26,300	0.03%
2022/05/12	11	167.82	0	0.00	165.50	11	26,146	0.04%
2022/05/11	23	177.93	31	177.16	173.00	-8	26,127	-0.03%
2022/05/10	3	169.17	4	168.88	173.00	-1	26,129	0.00%
2022/05/09	11	170.00	8	171.00	170.00	3	26,308	0.01%
2022/05/06	11	166.59	10	168.05	172.50	1	26,350	0.00%
2022/05/05	4	173.13	8	170.88	173.50	-4	26,415	-0.02%
2022/05/04	11	167.50	8	167.81	167.00	3	26,359	0.01%
2022/05/03	10	171.70	7	172.64	171.50	3	26,392	0.01%
2022/04/29	20	176.25	22	175.48	174.00	-2	26,523	-0.01%
2022/04/28	5	171.20	3	171.17	169.50	2	26,444	0.01%
2022/04/27	4	169.88	3	173.33	175.00	1	26,567	0.00%
2022/04/26	11	173.77	14	171.64	175.00	-3	26,696	-0.01%
2022/04/25	4.1	170.52	0	0.00	169.50	4.1	26,938	0.02%
2022/04/22	1	185.50	0.1	183.50	180.50	1	26,942	0.00%
2022/04/21	6.2	185.75	28.1	184.31	185.00	-22	27,071	-0.08%
2022/04/20	3.1	182.83	7	183.43	179.00	-3.9	27,297	-0.01%
2022/04/19	10	176.90	15	177.43	177.00	-5	27,306	-0.02%
2022/04/18	13	173.73	8	174.19	169.50	5	27,393	0.02%
2022/04/15	10	173.35	1	170.50	170.50	9	27,735	0.03%
2022/04/14	11	177.73	15	178.13	179.50	-4	28,304	-0.01%
2022/04/13	6	172.17	5	172.80	173.00	1	28,427	0.00%
2022/04/12	13	170.19	12	169.50	169.50	1	28,619	0.00%
2022/04/11	10	167.95	10	167.70	168.00	0	28,722	0.00%
2022/04/08	13	172.92	17	173.18	174.50	-4	28,998	-0.01%
2022/04/07	17	170.35	14.1	171.26	168.00	3	28,841	0.01%
2022/04/06	8	176.13	3	174.83	176.50	5	28,591	0.02%
2022/04/01	15	180.10	7	179.29	180.50	8	28,306	0.03%
2022/03/31	42	184.23	45	182.46	185.00	-3	28,140	-0.01%
2022/03/30	17	180.24	17	179.53	179.50	0	28,215	0.00%
2022/03/29	22	176.82	49	175.89	179.50	-27	27,933	-0.10%
2022/03/28	16	176.19	11.1	176.18	181.50	5	27,650	0.02%
2022/03/25	69.1	177.35	31	176.87	177.00	38.1	27,280	0.14%
2022/03/24	29	165.83	43.1	163.37	172.50	-14.1	26,557	-0.05%
2022/03/23	5	155.20	21	154.74	157.00	-16	25,865	-0.06%
2022/03/22	13	152.04	37	148.09	153.00	-24	26,108	-0.09%
2022/03/21	5	145.80	3	144.50	144.50	2	25,879	0.01%
2022/03/18	29	145.19	24	143.00	145.50	5	26,077	0.02%
2022/03/17	24	138.60	23	137.57	140.00	1	25,941	0.00%
2022/03/16	5	129.50	7	131.07	130.00	-2	25,870	-0.01%
2022/03/15	10	128.90	13	128.42	126.50	-3	26,235	-0.01%
2022/03/14	12	135.58	16	133.72	136.00	-4	26,500	-0.02%
2022/03/11	5	131.50	6	132.00	132.00	-1	26,591	0.00%
2022/03/10	10	135.20	8	134.00	131.00	2	26,570	0.01%
2022/03/09	86	133.49	87	132.66	134.50	-1	26,616	0.00%
2022/03/08	18	131.69	20	132.75	130.00	-2	26,447	-0.01%
2022/03/07	10	137.85	3	140.17	138.00	7	26,398	0.03%
2022/03/04	12	146.50	13	147.92	147.00	-1	26,573	0.00%
2022/03/03	12	146.63	12	147.25	146.50	0	26,961	0.00%
2022/03/02	7	147.43	0.1	147.50	146.50	6.9	27,141	0.03%
2022/03/01	9.1	149.57	7	150.07	150.00	2.1	27,201	0.01%
2022/02/25	4	150.00	7	151.36	147.50	-3	27,962	-0.01%
2022/02/24	11	148.73	5	150.50	147.00	6	26,920	0.02%
2022/02/23	14	153.79	36	150.85	152.50	-22	27,583	-0.08%
2022/02/22	6	146.83	4	146.38	146.00	2	28,880	0.01%
2022/02/21	11	148.91	26	147.40	149.00	-15	28,897	-0.05%
2022/02/18	22	145.45	13	146.42	146.00	9	28,964	0.03%
2022/02/17	47	145.53	50	143.93	146.00	-3	28,875	-0.01%
2022/02/16	14	141.07	12	141.04	140.50	2	28,656	0.01%
2022/02/15	14	140.82	4.1	138.83	138.00	9.9	28,612	0.03%
2022/02/14	9.1	142.05	7	141.93	141.50	2.1	28,361	0.01%
2022/02/11	22	149.25	3	149.83	148.50	19	28,145	0.07%
2022/02/10	30.1	158.47	18.1	160.30	152.00	12	28,105	0.04%
2022/02/09	5	157.10	10	158.15	156.50	-5	27,722	-0.02%
2022/02/08	3	155.50	4	155.50	154.00	-1	27,684	0.00%
2022/02/07	7	155.14	11.1	152.58	157.50	-4.1	27,610	-0.01%
2022/01/26	7.1	146.15	1	149.00	146.50	6.1	27,338	0.02%
2022/01/25	5	151.80	6	151.92	147.50	-1	27,662	0.00%
2022/01/24	11	146.68	2	151.25	154.50	9	27,855	0.03%
2022/01/21	5	152.70	4.1	154.24	153.00	0.9	27,721	0.00%
2022/01/20	7	155.71	4	156.75	155.50	3	27,787	0.01%
2022/01/19	26	156.42	29	157.28	160.00	-3	27,546	-0.01%
2022/01/18	22	153.86	56	157.34	157.50	-34	27,586	-0.12%
2022/01/17	8.2	150.48	21	149.69	153.00	-12.8	27,342	-0.05%
2022/01/14	10	141.70	21.5	146.20	149.50	-11.5	27,570	-0.04%
2022/01/13	24.2	138.96	26.2	142.43	145.50	-2	27,268	-0.01%
2022/01/12	21	143.57	12	144.17	146.00	9	26,742	0.03%
2022/01/11	36.1	149.86	24	150.79	148.00	12.1	26,472	0.05%
2022/01/10	26	151.19	5.1	148.50	147.00	20.9	26,245	0.08%
2022/01/07	31.3	152.42	18.2	152.83	150.00	13.2	25,915	0.05%
2022/01/06	12.4	154.14	13	156.31	158.50	-0.7	25,141	0.00%
2022/01/05	10	155.65	5	154.20	152.00	5	24,830	0.02%
2022/01/04	22	156.57	19	155.76	156.50	3	24,805	0.01%
2022/01/03	32	157.27	33	157.62	155.00	-1	24,513	0.00%
2021/12/30	11	150.41	16.2	149.08	151.00	-5.2	23,918	-0.02%
2021/12/29	4	147.00	1	149.50	146.00	3	23,910	0.01%
2021/12/28	22	148.00	24	148.67	148.50	-2	24,017	-0.01%
2021/12/27	3	148.00	5.1	149.69	146.50	-2.1	23,982	-0.01%
2021/12/24	18	149.25	15.2	149.21	148.00	2.9	23,720	0.01%
2021/12/23	2	142.50	23	142.07	142.50	-21	22,952	-0.09%
2021/12/22	23	137.50	9	138.17	138.00	14	23,031	0.06%
2021/12/21	2	136.00	4	135.75	136.50	-2	23,073	-0.01%
2021/12/20	12	137.17	2.1	138.93	134.00	9.9	23,026	0.04%
2021/12/17	7.1	141.94	5	142.10	143.00	2.1	23,008	0.01%
2021/12/16	36	143.49	48	142.65	143.00	-12	22,816	-0.05%
2021/12/15	13.1	133.09	12	133.54	135.00	1.1	22,129	0.00%
2021/12/14	12	133.46	9.1	134.29	135.00	2.9	21,914	0.01%
2021/12/13	9.1	137.68	4	137.25	135.00	5.1	21,607	0.02%
2021/12/10	13.1	132.13	8.1	134.82	136.00	5	21,243	0.02%
2021/12/09	59	134.42	55	134.37	131.50	4	20,944	0.02%
2021/12/08	1.1	129.82	15	129.67	133.00	-13.9	20,495	-0.07%
2021/12/07	11	125.36	14	126.25	129.00	-3	20,086	-0.01%
2021/12/06	12	121.00	6	121.67	123.00	6	19,850	0.03%
2021/12/03	4	124.88	8	125.31	127.00	-4	19,809	-0.02%
2021/12/02	1	119.00	2	122.50	118.00	-1	19,497	-0.01%
2021/12/01	9.1	120.51	2.1	120.83	122.00	7	19,303	0.04%
2021/11/30	30.1	125.46	28.6	125.30	125.50	1.5	19,069	0.01%
2021/11/29	7	118.57	6	119.33	123.00	1	18,690	0.01%
2021/11/26	5	117.80	8	116.69	116.50	-3	18,253	-0.02%
2021/11/25	40	123.00	42.1	121.69	124.00	-2.1	18,128	-0.01%
2021/11/24	27.7	122.33	28	122.50	121.50	-0.3	18,025	0.00%
2021/11/23	38	119.08	30	119.12	122.00	8	17,380	0.05%
2021/11/22	14	118.96	13	119.81	121.00	1	17,102	0.01%
2021/11/19	19	113.89	29	114.34	117.00	-10	16,077	-0.06%
2021/11/18	7	104.43	26.1	105.64	106.50	-19.1	14,565	-0.13%
2021/11/17	12	95.05	38	95.91	97.00	-26	14,477	-0.18%
2021/11/16	13	92.92	3	91.47	93.00	10	14,555	0.07%
2021/11/15	14	93.01	1	92.80	92.90	13	14,594	0.09%
2021/11/12	18	94.12	11	93.90	94.00	7	14,618	0.05%
2021/11/11	8	91.64	3	91.33	91.30	5	14,472	0.03%
2021/11/10	5	90.58	4.1	90.92	90.40	0.9	14,615	0.01%
2021/11/09	15.1	91.72	2.2	93.06	90.40	12.9	14,599	0.09%
2021/11/08	9.2	89.84	0.6	89.00	88.30	8.6	14,387	0.06%
2021/11/05	14.6	88.58	8.3	89.64	93.40	6.3	14,490	0.04%
2021/11/04	4.3	92.47	2.2	90.66	90.60	2.2	14,242	0.02%
2021/11/03	2.2	93.58	6.9	93.76	93.70	-4.7	14,336	-0.03%
2021/11/02	14.9	94.42	5.3	96.48	93.10	9.6	14,258	0.07%
2021/11/01	17.1	95.65	9.4	95.84	95.60	7.8	13,772	0.06%
2021/10/29	12.3	91.26	2.1	91.83	91.90	10.2	13,483	0.08%
2021/10/28	2.4	93.33	11	92.13	90.90	-8.7	13,464	-0.06%
2021/10/27	6	87.98	6	88.30	88.20	0	13,179	0.00%
2021/10/26	11	90.15	6	89.30	88.30	5	13,181	0.04%
2021/10/25	1	85.70	4	86.83	87.10	-3	12,835	-0.02%
2021/10/22	3	85.20	11	85.87	86.60	-8	12,899	-0.06%
2021/10/21	0	0.00	2	82.70	81.10	-2	12,593	-0.02%
2021/10/20	1	80.90	1	81.20	81.10	0	12,804	0.00%
2021/10/19	3	80.80	5	81.30	82.00	-2	12,849	-0.02%
2021/10/18	2	80.30	8	79.70	80.50	-6	12,887	-0.05%
2021/10/15	15	76.95	26	78.80	79.00	-11	13,101	-0.08%
2021/10/14	1	78.10	11	74.36	74.50	-10	13,458	-0.07%
2021/10/13	33	78.33	38	78.74	77.30	-5	13,687	-0.04%
2021/10/12	18	79.17	8	78.50	78.90	10	13,570	0.07%
2021/10/08	4	73.33	9	74.21	74.00	-5	13,284	-0.04%
2021/10/07	5	72.00	9.3	72.77	72.60	-4.3	13,358	-0.03%
2021/10/06	9	72.03	1	71.90	70.70	8	13,536	0.06%
2021/10/05	6	69.38	8	70.24	70.60	-2	13,501	-0.01%
2021/10/04	11	70.09	5	70.20	69.00	6	13,401	0.04%
2021/10/01	0.1	72.60	0	0.00	72.50	0.1	13,377	0.00%
2021/09/30	2	74.20	0	0.00	73.80	2	13,553	0.01%
2021/09/29	4	74.65	14	73.43	73.10	-10	13,839	-0.07%
2021/09/28	9	79.53	0	0.00	78.70	9	13,692	0.07%
2021/09/27	0	0.00	2	82.75	82.40	-2	13,539	-0.01%
2021/09/24	0	0.00	3	81.43	82.50	-3	13,495	-0.02%
2021/09/23	0	0.00	2	78.05	78.80	-2	13,274	-0.02%
2021/09/22	0	0.00	5	75.70	75.70	-5	13,293	-0.04%
2021/09/17	0	0.00	1	76.20	75.70	-1	13,406	-0.01%
2021/09/15	1	76.50	0	0.00	76.20	1	13,604	0.01%
2021/09/14	0	0.00	1	77.60	78.10	-1	13,889	-0.01%
2021/09/13	12	79.50	3	78.53	77.50	9	14,245	0.06%
2021/09/10	3	78.47	2	79.25	78.90	1	14,266	0.01%
2021/09/08	0	0.00	2	77.70	76.30	-2	14,439	-0.01%
2021/09/06	2	76.05	1	75.70	75.20	1	14,779	0.01%
2021/09/03	2	76.40	0	0.00	75.80	2	14,783	0.01%
2021/09/02	2	77.50	1	79.40	75.80	1	14,745	0.01%
2021/09/01	1	78.60	2	78.45	78.50	-1	14,701	-0.01%
2021/08/31	11	77.96	19	78.21	78.30	-8	14,683	-0.05%
2021/08/30	26	81.40	26	80.30	80.50	0	14,568	0.00%
2021/08/27	3	83.40	4	82.15	82.40	-1	14,439	-0.01%
2021/08/26	10	79.60	1	78.90	80.30	9	14,087	0.06%
2021/08/24	1.2	77.41	6	76.53	76.00	-4.8	14,144	-0.03%
2021/08/20	13	76.27	4	77.30	77.20	9	13,897	0.06%
2021/08/19	0	0.00	1	77.30	73.00	-1	13,602	-0.01%
2021/08/18	0	0.00	3	75.23	77.10	-3	13,620	-0.02%
2021/08/17	1	71.70	1	73.60	71.70	0	13,630	0.00%
2021/08/16	3	72.40	12	71.72	76.20	-9	13,559	-0.07%
2021/08/12	7	77.70	5	77.80	78.80	2	13,651	0.01%
2021/08/11	1	78.80	5	78.76	77.20	-4	13,660	-0.03%
2021/08/10	3	81.77	2	82.00	82.80	1	13,480	0.01%
2021/08/09	21	82.92	10	81.58	80.90	11	13,602	0.08%
2021/08/06	4	87.43	1	87.40	87.30	3	13,439	0.02%
2021/08/05	9	88.50	8	87.98	88.30	1	13,551	0.01%
2021/08/04	3.1	88.24	3	88.30	88.20	0.1	13,790	0.00%
2021/08/03	12	86.95	17	87.30	87.80	-5	13,794	-0.04%
2021/08/02	9	82.33	8	82.28	83.10	1	13,646	0.01%
2021/07/30	2	80.95	4	81.88	80.60	-2	13,528	-0.01%
2021/07/29	0	0.00	1	82.60	83.10	-1	13,469	-0.01%
2021/07/28	7	79.50	0	0.00	82.20	7	13,456	0.05%
2021/07/27	5	87.78	3	86.00	85.10	2	13,395	0.01%
2021/07/26	22	87.37	26	89.70	89.70	-4	13,392	-0.03%
2021/07/23	2	86.60	1	86.80	87.20	1	13,495	0.01%
2021/07/22	4	86.87	1	86.40	86.70	3	13,627	0.02%
2021/07/21	17	86.39	12	86.00	84.70	5	13,517	0.04%
2021/07/20	6	92.90	7	91.60	91.70	-1	13,586	-0.01%
2021/07/19	1	88.30	6	87.95	89.60	-5	13,331	-0.04%
2021/07/16	2	83.50	0	0.00	83.00	2	13,088	0.02%
2021/07/15	4	84.08	1	85.30	83.80	3	13,148	0.02%
2021/07/13	1	85.50	3	86.77	85.80	-2	13,029	-0.02%
2021/07/12	1	84.30	2	84.95	84.20	-1	12,905	-0.01%
2021/07/09	2	82.90	4	83.00	83.20	-2	12,932	-0.02%
2021/07/08	0	0.00	2	81.50	82.10	-2	12,967	-0.02%
2021/07/07	7	81.89	4	80.80	81.60	3	12,863	0.02%
2021/07/06	20	81.41	33	80.96	80.10	-13	12,696	-0.10%
2021/07/05	18	76.42	19	76.45	77.50	-1	12,519	-0.01%
2021/07/02	1	74.40	2	74.15	74.20	-1	12,507	-0.01%
2021/07/01	5	75.50	5	75.20	74.20	0	12,619	0.00%
2021/06/30	5	73.42	4	74.10	74.60	1	12,526	0.01%
2021/06/29	1	74.70	4	74.70	74.10	-3	12,405	-0.02%
2021/06/28	19	74.73	10	74.99	75.60	9	12,425	0.07%
2021/06/25	5	73.00	13	72.94	73.40	-8	12,329	-0.06%
2021/06/24	12	73.59	2	74.80	73.50	10	12,357	0.08%
2021/06/23	19	75.40	10	76.06	74.80	9	12,292	0.07%
2021/06/22	3	73.83	5	72.88	72.40	-2	12,022	-0.02%
2021/06/21	5	71.00	6	70.90	70.40	-1	11,687	-0.01%
2021/06/18	1	70.00	1	71.10	70.60	0	11,698	0.00%
2021/06/17	7	70.20	7	70.84	71.20	0	11,722	0.00%
2021/06/16	7.3	69.18	5	69.18	69.30	2.3	11,791	0.02%
2021/06/15	0.7	67.80	8	67.35	67.80	-7.3	11,687	-0.06%
2021/06/07	3	64.50	4	64.20	64.10	-1	11,934	-0.01%
2021/06/04	2	64.60	0	0.00	64.30	2	11,845	0.02%
2021/06/03	3	64.80	4	65.35	65.80	-1	11,859	-0.01%
2021/06/02	3	64.20	6	65.05	64.30	-3	11,861	-0.03%
2021/06/01	6	63.42	8	63.73	64.00	-2	11,763	-0.02%
2021/05/28	1	62.20	0	0.00	61.50	1	11,730	0.01%
2021/05/26	6	61.10	7	61.33	62.00	-1	11,829	-0.01%
2021/05/25	1	58.20	6	60.75	62.10	-5	11,766	-0.04%
2021/05/21	5	58.20	5	57.80	57.60	0	11,816	0.00%
2021/05/20	5	58.20	6	58.92	57.50	-1	11,905	-0.01%
2021/05/19	1	56.50	2	55.80	56.80	-1	11,823	-0.01%
2021/05/18	4	55.48	4	55.55	55.80	0	12,099	0.00%
2021/05/14	3	57.73	3	57.23	56.80	0	11,978	0.00%
2021/05/12	11	55.35	62	55.44	54.50	-51	11,847	-0.43%
2021/05/11	2	56.70	3	55.00	55.30	-1	11,750	-0.01%
2021/05/10	1	59.70	0	0.00	59.90	1	12,020	0.01%
2021/05/07	0	0.00	1	61.30	61.40	-1	12,225	-0.01%
2021/05/05	5	61.00	0	0.00	58.90	5	12,507	0.04%
2021/05/04	5	61.48	1	60.70	60.50	4	12,696	0.03%
2021/05/03	17	64.12	0	0.00	63.00	17	12,729	0.13%
2021/04/29	26	68.49	9	68.81	66.40	17	12,823	0.13%
2021/04/28	65	66.01	32	66.05	65.70	33	12,537	0.26%
2021/04/27	0	0.00	1	62.70	62.30	-1	12,354	-0.01%
2021/04/26	22	62.30	13	62.41	62.80	9	12,303	0.07%
2021/04/23	0	0.00	1	61.40	61.40	-1	11,914	-0.01%
2021/04/21	0	0.00	3	58.00	57.30	-3	11,799	-0.03%
2021/04/20	3	57.40	10	56.90	57.40	-7	11,736	-0.06%
2021/04/16	12	55.24	0	0.00	55.20	12	11,708	0.10%
2021/04/15	0.4	55.80	8	55.95	56.00	-7.6	11,723	-0.07%
2021/04/14	1	52.00	16	51.60	52.90	-15	11,656	-0.13%
2021/04/13	1	54.00	1	54.00	54.00	0	11,682	0.00%
2021/04/09	6	55.27	2	55.20	55.30	4	12,358	0.03%
2021/04/08	2	56.70	4	56.65	57.00	-2	12,227	-0.02%
2021/04/07	0	0.00	2	56.05	56.70	-2	12,186	-0.02%
2021/04/06	1	55.10	2	55.20	54.90	-1	12,081	-0.01%
2021/04/01	3	54.70	0	0.00	55.00	3	12,093	0.02%
2021/03/30	2	54.20	3	54.33	54.20	-1	12,004	-0.01%
2021/03/29	3	54.67	2	54.30	54.20	1	12,152	0.01%
2021/03/25	0	0.00	2	54.00	53.30	-2	12,454	-0.02%
2021/03/23	3	53.77	0	0.00	53.40	3	13,027	0.02%
2021/03/22	4	54.53	1	54.30	54.70	3	13,350	0.02%
2021/03/19	0	0.00	4	54.90	54.80	-4	13,461	-0.03%
2021/03/18	4	53.73	17	54.07	53.90	-13	13,316	-0.10%
2021/03/17	5	53.10	3	53.50	52.60	2	13,694	0.01%
2021/03/16	2	52.75	2	52.50	53.50	0	13,719	0.00%
2021/03/15	1	52.10	5	51.56	52.10	-4	13,566	-0.03%
2021/03/12	2	49.60	0	0.00	50.40	2	13,435	0.01%
2021/03/11	0	0.00	2	50.95	51.10	-2	13,364	-0.01%
2021/03/08	2	48.60	2	49.00	49.20	0	13,596	0.00%
2021/03/05	10	49.67	18	49.76	49.00	-8	13,605	-0.06%
2021/03/04	5	50.50	8	50.86	50.20	-3	13,548	-0.02%
2021/03/03	5	50.80	2	51.00	50.90	3	13,466	0.02%
2021/03/02	5	51.20	50	51.73	50.80	-45	13,458	-0.33%
2021/02/26	0	0.00	1	50.10	50.50	-1	13,419	-0.01%
2021/02/25	0	0.00	1	51.10	51.10	-1	13,502	-0.01%
2021/02/24	9	50.03	0	0.00	49.70	9	13,605	0.07%
2021/02/22	4	53.85	161	53.87	53.00	-157	13,846	-1.13%	大賣/鉅額交易
2021/02/19	0	0.00	1	51.70	52.60	-1	13,716	-0.01%
2021/02/18	0	0.00	6	50.85	52.60	-6	13,480	-0.04%
2021/02/17	5	49.22	7	49.81	49.35	-2	13,096	-0.02%
2021/02/05	2	48.28	116	48.43	48.05	-114	12,921	-0.88%	大賣/鉅額交易
2021/02/04	5	48.42	3	48.95	48.50	2	12,838	0.02%
2021/02/03	1	49.70	3	49.47	49.90	-2	12,713	-0.02%
2021/02/02	9	50.27	3	49.60	49.60	6	12,568	0.05%
2021/02/01	22	49.53	9	50.20	50.50	13	12,400	0.10%
2021/01/29	1	48.80	46	49.51	49.10	-45	11,970	-0.38%
2021/01/28	3	47.70	3	47.93	47.20	0	11,788	0.00%
2021/01/27	4	49.81	3	50.30	49.55	1	11,599	0.01%
2021/01/26	0	0.00	2	49.50	49.25	-2	11,336	-0.02%
2021/01/25	0	0.00	13.3	48.75	48.60	-13.3	11,053	-0.12%
2021/01/22	2	47.80	62	46.45	48.10	-60	10,747	-0.56%
2021/01/21	0	0.00	40	45.15	45.35	-40	10,434	-0.38%
2021/01/20	4	43.68	6	43.88	43.35	-2	10,307	-0.02%
2021/01/19	0	0.00	1	44.40	44.55	-1	10,227	-0.01%
2021/01/18	4	43.74	1	43.25	44.80	3	10,163	0.03%
2021/01/15	7	44.79	3	44.25	44.30	4	10,066	0.04%
2021/01/14	19	45.49	1	45.25	45.25	18	9,898	0.18%
2021/01/13	24	46.09	8	46.34	46.05	16	9,753	0.16%
2021/01/12	29	46.11	0	0.00	46.30	29	9,641	0.30%
2021/01/11	2.1	47.32	2	47.80	47.80	0.1	9,521	0.00%
2021/01/08	5	48.06	5	47.45	47.45	0	9,504	0.00%
2021/01/07	1	48.15	6	48.23	48.15	-5	9,418	-0.05%
2021/01/06	1	48.35	1	48.50	47.05	0	9,411	0.00%
2021/01/05	7	49.16	21	49.17	49.00	-14	9,338	-0.15%
2021/01/04	9	48.52	20	48.65	48.50	-11	8,979	-0.12%
2020/12/31	11	45.70	0	0.00	45.80	11	8,581	0.13%
2020/12/30	1	45.95	0	0.00	45.95	1	8,502	0.01%
2020/12/29	1	45.55	2	47.00	45.65	-1	8,427	-0.01%
2020/12/28	0	0.00	9	46.27	46.65	-9	8,355	-0.11%
2020/12/25	7	45.46	3	45.13	45.30	4	8,273	0.05%
2020/12/24	5	45.87	3	45.82	45.45	2	8,225	0.02%
2020/12/23	26	46.53	3	46.22	45.85	23	8,175	0.28%
2020/12/22	12	47.63	29	47.28	45.50	-17	8,084	-0.21%
2020/12/21	5	47.70	3	45.50	48.20	2	7,859	0.03%
2020/12/18	15	47.86	38	47.80	46.10	-23	7,645	-0.30%
2020/12/17	1	46.45	1	46.25	46.30	0	7,137	0.00%
2020/12/16	19	45.25	8	46.48	46.90	11	6,983	0.16%
2020/12/15	5	44.34	2	43.80	43.80	3	6,570	0.05%
2020/12/14	0	0.00	11	45.36	46.00	-11	6,367	-0.17%
2020/12/11	7	45.50	35	45.27	45.40	-28	6,225	-0.45%
2020/12/10	2	43.45	9	43.20	43.45	-7	5,707	-0.12%
2020/12/09	12	42.23	225	42.06	42.20	-213	5,573	-3.82%	大賣/鉅額交易
2020/12/08	1	42.95	40	42.93	42.85	-39	5,507	-0.71%
2020/12/07	3	42.77	0	0.00	42.90	3	5,773	0.05%
2020/12/03	2	43.08	126	43.16	42.75	-124	5,731	-2.16%	大賣/鉅額交易
2020/12/02	0	0.00	108	43.14	42.55	-108	5,636	-1.92%	大賣/鉅額交易
2020/12/01	2	42.00	125	42.28	42.50	-123	5,581	-2.20%	大賣/鉅額交易
2020/11/30	3	41.25	25	41.90	41.00	-22	5,576	-0.39%
2020/11/26	40	42.30	8	42.44	41.95	32	5,804	0.55%
2020/11/25	59	41.78	3	42.25	41.90	56	5,880	0.95%
2020/11/24	12	42.35	1	42.45	42.10	11	6,174	0.18%
2020/11/23	16	42.59	17	42.89	42.80	-1	6,054	-0.02%
2020/11/20	443	40.93	5	41.88	41.90	438	5,885	7.44%	大買/鉅額交易
2020/11/19	63	40.85	12	40.20	40.70	51	5,592	0.91%
2020/11/18	18	39.06	31	39.87	39.95	-13	5,521	-0.24%
2020/11/17	35	39.11	0	0.00	38.90	35	5,601	0.62%
2020/11/16	15	39.25	0	0.00	39.35	15	5,868	0.26%
2020/11/13	11	39.35	0	0.00	39.35	11	6,110	0.18%
2020/11/12	1	39.70	0	0.00	39.35	1	6,406	0.02%
2020/11/11	0	0.00	11	39.89	39.85	-11	6,551	-0.17%
2020/11/10	0	0.00	2	39.45	39.40	-2	6,801	-0.03%
2020/11/09	39	39.80	1	40.05	39.80	38	7,407	0.51%
2020/11/06	0	0.00	250	39.72	39.30	-250	7,464	-3.35%	大賣/鉅額交易
2020/11/05	22	39.83	70	40.24	39.30	-48	7,547	-0.64%
2020/11/04	0	0.00	20	39.45	39.45	-20	7,610	-0.26%
2020/10/30	0	0.00	3	38.95	38.25	-3	7,765	-0.04%
2020/10/29	0	0.00	5	38.75	39.05	-5	7,884	-0.06%
2020/10/27	0	0.00	21	39.45	39.15	-21	7,906	-0.27%
2020/10/26	0	0.00	41	39.22	39.10	-41	7,938	-0.52%
2020/10/22	0	0.00	2	39.10	39.10	-2	8,123	-0.02%
2020/10/19	1	38.50	0	0.00	38.85	1	8,349	0.01%
2020/10/15	0	0.00	6	39.32	39.50	-6	8,647	-0.07%
2020/10/14	5	39.45	16	38.94	39.65	-11	8,656	-0.13%
2020/10/13	114	37.19	3	38.00	38.10	111	8,795	1.26%	大買/鉅額交易
2020/10/12	5	37.75	0	0.00	37.50	5	8,885	0.06%
2020/10/06	2	39.13	0	0.00	39.05	2	9,384	0.02%
2020/10/05	0	0.00	5	38.15	38.55	-5	9,582	-0.05%
2020/09/25	8	37.80	10	37.94	37.60	-2	10,413	-0.02%
2020/09/24	12	38.72	2	39.25	38.55	10	10,511	0.10%
2020/09/23	11	39.55	25	39.63	39.55	-14	10,802	-0.13%
2020/09/22	22	40.25	27	39.56	40.05	-5	11,084	-0.05%
2020/09/21	10	40.35	0	0.00	40.20	10	11,099	0.09%
2020/09/18	20	40.65	0	0.00	40.70	20	11,199	0.18%
2020/09/17	54	40.85	0	0.00	40.85	54	11,195	0.48%
2020/09/16	8	41.63	12	41.50	41.30	-4	11,249	-0.04%
2020/09/15	30	41.98	11	42.08	41.65	19	11,338	0.17%
2020/09/14	0	0.00	20	41.65	41.70	-20	11,693	-0.17%
2020/09/11	0	0.00	10	41.00	41.10	-10	12,061	-0.08%
2020/09/10	73	40.97	3	42.08	40.80	70	12,189	0.57%
2020/09/09	6	41.14	5	41.35	41.15	1	12,078	0.01%
2020/09/08	10	40.05	0	0.00	40.00	10	11,968	0.08%
2020/09/07	1	40.50	0	0.00	40.10	1	12,136	0.01%
2020/09/04	6	40.32	1	40.45	40.65	5	12,307	0.04%
2020/09/02	7	41.02	1	41.80	41.15	6	13,279	0.05%
2020/09/01	2	40.90	0	0.00	40.60	2	13,354	0.01%
2020/08/31	4	41.16	3	41.55	41.20	1	13,354	0.01%
2020/08/28	6	41.25	10	41.52	41.40	-4	13,442	-0.03%
2020/08/26	1	39.80	0	0.00	39.80	1	13,449	0.01%
2020/08/25	0	0.00	25	39.20	40.10	-25	13,704	-0.18%
2020/08/24	0	0.00	2	38.55	38.95	-2	13,789	-0.01%
2020/08/21	14	38.40	8	38.60	38.50	6	14,062	0.04%
2020/08/20	273	38.63	1	38.00	38.50	272	14,188	1.92%	大買/鉅額交易
2020/08/19	64	40.22	15	40.43	40.10	49	14,272	0.34%
2020/08/18	4	41.63	0	0.00	41.20	4	14,805	0.03%
2020/08/17	3	43.98	5	43.91	43.50	-2	15,335	-0.01%
2020/08/14	11	43.44	22	43.80	43.55	-11	15,665	-0.07%
2020/08/13	17	43.77	28	43.71	44.00	-11	16,035	-0.07%
2020/08/12	5	40.85	0	0.00	40.90	5	15,663	0.03%
2020/08/10	0	0.00	5	41.20	40.60	-5	15,931	-0.03%
2020/08/07	5	40.25	40	40.35	40.20	-35	16,099	-0.22%
2020/08/04	1	41.15	0	0.00	41.50	1	17,247	0.01%
2020/08/03	21	41.00	0	0.00	41.20	21	17,674	0.12%
2020/07/31	1	40.95	13	40.78	40.85	-12	17,766	-0.07%
2020/07/30	30	41.37	0	0.00	41.40	30	17,869	0.17%
2020/07/29	0	0.00	1	40.75	40.90	-1	17,928	-0.01%
2020/07/28	79	40.44	42	39.63	39.45	37	17,901	0.21%
2020/07/27	0	0.00	1	41.05	40.55	-1	17,835	-0.01%
2020/07/24	103	41.75	0	0.00	41.30	103	17,873	0.58%	大買/鉅額交易
2020/07/23	41	41.88	2	42.25	42.00	39	17,960	0.22%
2020/07/22	3	42.07	50	42.49	42.80	-47	18,107	-0.26%
2020/07/21	0	0.00	4	41.48	41.50	-4	17,986	-0.02%
2020/07/20	19	39.30	0	0.00	39.65	19	17,840	0.11%
2020/07/17	1	39.40	5	39.55	39.85	-4	17,837	-0.02%
2020/07/16	1	43.30	8	43.34	43.25	-7	17,635	-0.04%
2020/07/15	1	42.00	0	0.00	42.50	1	17,423	0.01%
2020/07/14	8	43.18	20	43.75	42.50	-12	17,379	-0.07%
2020/07/13	4	43.49	11	44.15	44.50	-7	17,295	-0.04%
2020/07/10	50	41.94	10	42.85	42.50	40	17,133	0.23%
2020/07/09	24	41.44	0	0.00	41.95	24	16,925	0.14%
2020/07/08	0	0.00	5	43.50	43.85	-5	16,649	-0.03%
2020/07/07	2	43.28	4	43.61	43.50	-2	16,597	-0.01%
2020/07/06	3	45.02	89	44.75	44.00	-86	16,597	-0.52%
2020/07/03	3	43.00	93	43.34	43.00	-90	16,418	-0.55%
2020/07/02	50	42.58	45	43.23	43.95	5	16,271	0.03%
2020/07/01	6	42.00	32	41.72	41.95	-26	15,947	-0.16%
2020/06/29	1	40.85	8	40.61	40.65	-7	15,658	-0.04%
2020/06/24	0	0.00	9	40.79	40.50	-9	15,616	-0.06%
2020/06/23	4	40.74	3	40.90	40.65	1	15,686	0.01%
2020/06/22	0	0.00	14	40.93	40.55	-14	15,677	-0.09%
2020/06/19	12	40.88	5	40.93	40.50	7	15,803	0.04%
2020/06/18	10	39.82	22	39.90	40.60	-12	15,511	-0.08%
2020/06/17	10	38.38	0	0.00	38.40	10	15,081	0.07%
2020/06/16	0	0.00	11	38.42	38.75	-11	15,016	-0.07%
2020/06/15	0	0.00	2	37.70	37.70	-2	15,009	-0.01%
2020/06/12	1	37.65	1	37.50	37.95	0	14,993	0.00%
2020/06/11	10	37.98	21	38.21	38.20	-11	14,908	-0.07%
2020/06/10	94	37.27	9	38.19	38.05	85	14,791	0.57%
2020/06/09	118	38.08	6	37.90	37.35	112	14,569	0.77%	大買/鉅額交易
2020/06/08	12	39.99	30	40.80	40.55	-18	13,891	-0.13%
2020/06/05	10	40.85	3	40.85	40.80	7	13,694	0.05%
2020/06/04	3	40.35	15.3	40.60	40.35	-12.3	13,703	-0.09%
2020/06/03	2	41.25	4	41.19	41.10	-2	13,553	-0.01%
2020/06/02	3	41.70	1	41.10	41.00	2	13,320	0.02%
2020/06/01	26	41.43	13	41.74	41.85	13	13,121	0.10%
2020/05/29	14	40.80	8	41.25	40.60	6	12,818	0.05%
2020/05/28	30	40.91	21	41.21	40.55	9	12,660	0.07%
2020/05/27	34	41.78	3	42.17	41.60	31	12,319	0.25%
2020/05/26	6	42.29	17	42.27	41.70	-11	12,135	-0.09%
2020/05/25	52.3	41.70	30	41.21	42.30	22.3	11,780	0.19%
2020/05/22	30	39.84	33	40.19	39.80	-3	11,043	-0.03%
2020/05/21	25	38.66	18	38.89	38.85	7	10,233	0.07%
2020/05/20	18	37.12	12	37.79	39.05	6	9,765	0.06%
2020/05/19	3	36.80	5	37.00	36.30	-2	9,161	-0.02%
2020/05/15	5	35.96	23	36.75	35.80	-18	8,840	-0.20%
2020/05/14	0	0.00	3	37.43	36.50	-3	8,503	-0.04%
2020/05/13	19	36.30	23	36.54	37.45	-4	8,158	-0.05%
2020/05/12	10	36.06	4	36.03	35.85	6	7,777	0.08%
2020/05/11	12	34.35	34	34.40	34.90	-22	7,351	-0.30%
2020/05/08	31	33.82	44	33.46	33.00	-13	6,940	-0.19%
2020/05/07	1	31.55	21	31.85	31.95	-20	6,412	-0.31%
2020/05/06	6	31.25	0	0.00	31.25	6	6,293	0.10%
2020/05/05	2	30.98	0	0.00	30.60	2	6,183	0.03%
2020/05/04	5	30.15	2	30.65	30.55	3	6,093	0.05%
2020/04/30	10	31.00	2	30.90	31.00	8	6,073	0.13%
2020/04/29	2	30.60	0	0.00	30.75	2	6,055	0.03%
2020/04/28	6	30.97	6	31.20	30.95	0	6,023	0.00%
2020/04/27	0	0.00	2	30.13	30.80	-2	5,969	-0.03%
2020/04/24	1	28.90	6	28.86	28.95	-5	5,749	-0.09%
2020/04/22	5	27.58	0	0.00	28.10	5	5,707	0.09%
2020/04/21	21	28.06	2	28.70	27.80	19	5,660	0.34%
2020/04/20	0	0.00	1	29.00	28.85	-1	5,640	-0.02%
2020/04/17	2	30.15	0	0.00	28.75	2	5,625	0.04%
2020/04/16	21	29.16	8	28.90	29.10	13	5,528	0.24%
2020/04/14	0	0.00	1	27.90	27.90	-1	5,394	-0.02%
2020/04/10	1	27.70	3	27.87	27.80	-2	5,406	-0.04%
2020/04/09	12	27.73	0	0.00	27.60	12	5,419	0.22%
2020/04/08	1	26.15	13	26.56	26.80	-12	5,307	-0.23%
2020/04/07	3	25.80	0	0.00	25.90	3	5,205	0.06%
2020/04/06	0	0.00	50	25.09	25.20	-50	5,157	-0.97%
2020/04/01	20	24.85	0	0.00	24.95	20	5,183	0.39%
2020/03/31	52	24.92	9	25.06	24.70	43	5,167	0.83%
2020/03/30	5	24.85	7	24.96	25.10	-2	5,085	-0.04%
2020/03/27	7	24.55	0	0.00	24.60	7	4,988	0.14%
2020/03/26	0	0.00	13	24.36	24.05	-13	4,862	-0.27%
2020/03/25	31	24.82	30	24.68	24.30	1	4,773	0.02%
2020/03/24	35	23.58	30	23.75	23.75	5	4,530	0.11%
2020/03/23	30	21.55	0	0.00	21.60	30	4,424	0.68%
2020/03/20	0	0.00	36	22.48	22.60	-36	4,426	-0.81%
2020/03/19	60	21.80	14	21.30	21.00	46	4,364	1.05%
2020/03/13	1	23.95	1	24.10	25.00	0	4,384	0.00%
2020/03/12	6	27.30	0	0.00	26.15	6	4,318	0.14%
2020/03/11	1	28.20	1	28.25	28.25	0	4,250	0.00%
2020/03/10	10	28.00	7	28.40	28.40	3	4,285	0.07%
2020/03/09	20	29.35	1	29.75	29.00	19	4,176	0.45%
2020/03/02	30	30.60	0	0.00	30.60	30	4,476	0.67%
2020/02/27	36	30.79	0	0.00	30.90	36	4,561	0.79%
2020/02/26	0	31.05	1	31.10	31.05	-1	4,704	-0.02%
2020/02/25	1	30.90	5	30.95	31.10	-4	5,137	-0.08%
2020/02/24	2	30.70	2	30.85	30.65	0	5,145	0.00%
2020/02/19	7	31.11	0	0.00	31.05	7	5,182	0.14%
2020/02/17	3	30.30	0	0.00	30.35	3	5,173	0.06%
2020/02/14	0	0.00	3	30.40	30.30	-3	5,232	-0.06%
2020/02/12	1	29.85	0	0.00	29.80	1	5,426	0.02%
2020/02/10	0	0.00	1	29.10	29.15	-1	5,744	-0.02%
2020/02/03	1	28.55	0	0.00	29.35	1	6,363	0.02%
2020/01/31	1	29.35	0	0.00	29.75	1	6,368	0.02%
2020/01/30	10	28.60	0	0.00	29.00	10	6,404	0.16%
2020/01/16	0	0.00	6	31.51	31.60	-6	6,288	-0.10%
2020/01/15	0	0.00	1	31.20	31.20	-1	6,308	-0.02%
2020/01/08	0	0.00	1	30.50	30.55	-1	6,520	-0.02%
2020/01/07	5	31.14	0	0.00	31.10	5	6,774	0.07%
2020/01/06	15	31.68	10	31.80	31.65	5	7,065	0.07%
2020/01/03	0	0.00	60	31.62	31.70	-60	7,075	-0.85%
2020/01/02	2	31.88	0	0.00	31.90	2	7,116	0.03%
2019/12/30	0	0.00	1	31.15	31.05	-1	7,215	-0.01%
2019/12/27	1	31.20	0	0.00	31.15	1	7,464	0.01%
2019/12/25	1	30.85	0	0.00	30.75	1	7,466	0.01%
2019/12/20	10	31.23	0	0.00	31.05	10	7,472	0.13%
2019/12/19	0	0.00	2	31.05	31.20	-2	7,447	-0.03%
2019/12/18	3	31.10	10	31.20	31.10	-7	7,423	-0.09%
2019/12/17	5	30.75	28	30.92	30.95	-23	7,381	-0.31%
2019/12/16	53	31.00	3	30.85	31.00	50	7,349	0.68%
2019/12/13	10	30.48	0	0.00	30.20	10	7,288	0.14%
2019/12/12	4	30.41	15	30.30	30.20	-11	7,172	-0.15%
2019/12/11	5	30.85	3	30.85	30.80	2	7,033	0.03%
2019/12/09	5	31.45	0	0.00	31.35	5	6,856	0.07%
2019/12/04	2	31.55	0	0.00	31.90	2	6,846	0.03%
2019/12/03	0	0.00	1	31.65	31.65	-1	6,889	-0.01%
2019/12/02	1	31.60	0	0.00	31.30	1	6,883	0.01%
2019/11/29	4	32.70	0	0.00	32.30	4	6,830	0.06%
2019/11/27	16	32.70	3	32.67	33.15	13	6,741	0.19%
2019/11/26	3	32.87	0	0.00	32.60	3	6,676	0.04%
2019/11/19	6	32.32	0	0.00	32.00	6	6,753	0.09%
2019/11/14	1	31.85	0	0.00	31.85	1	6,799	0.01%
2019/11/12	0	0.00	2	32.40	32.55	-2	6,786	-0.03%
2019/11/11	2	32.65	7	33.08	32.55	-5	6,729	-0.07%
2019/11/08	15	32.67	22	32.79	32.85	-7	6,584	-0.11%
2019/11/07	0	0.00	1	31.85	31.75	-1	6,266	-0.02%
2019/11/06	17	32.13	6	32.43	32.15	11	6,253	0.18%
2019/11/05	2	32.65	39	32.50	32.75	-37	6,175	-0.60%
2019/11/04	7	31.91	2	32.05	32.05	5	5,941	0.08%
2019/10/31	2	29.95	0	0.00	29.95	2	5,708	0.04%
2019/10/30	0	0.00	2	29.83	30.00	-2	5,678	-0.04%
2019/10/29	1	31.40	0	0.00	30.50	1	5,603	0.02%
2019/10/28	0	0.00	1	31.40	31.40	-1	5,531	-0.02%
2019/10/23	4	31.56	0	0.00	31.50	4	5,547	0.07%
2019/10/22	17	32.03	5	32.30	32.00	12	5,538	0.22%
2019/10/21	1	31.80	1	31.90	32.05	0	5,473	0.00%
2019/10/18	1	31.20	1	31.25	31.35	0	5,387	0.00%
2019/10/17	0	0.00	1	31.30	31.35	-1	5,366	-0.02%
2019/10/16	1	31.00	1	31.00	30.85	0	5,349	0.00%
2019/10/15	16	31.64	0	0.00	30.90	16	5,293	0.30%
2019/10/07	2	30.60	2	30.50	30.90	0	4,709	0.00%
2019/10/03	20	30.05	40	30.01	30.10	-20	4,570	-0.44%
2019/09/27	1	28.90	13	28.23	28.15	-12	4,302	-0.28%
2019/09/26	0	0.00	2	28.90	28.90	-2	4,295	-0.05%
2019/09/25	2	28.65	0	0.00	28.90	2	4,321	0.05%
2019/09/24	2	28.95	13	28.95	29.00	-11	4,368	-0.25%
2019/09/23	1	28.70	0	0.00	28.65	1	4,361	0.02%
2019/09/20	3	28.40	3	28.50	28.30	0	4,381	0.00%
2019/09/19	7	28.56	5	28.35	28.35	2	4,363	0.05%
2019/09/18	3	28.60	0	0.00	28.50	3	4,383	0.07%
2019/09/17	3	28.75	0	0.00	28.55	3	4,408	0.07%
2019/09/16	5	28.78	0	0.00	28.90	5	4,514	0.11%
2019/09/12	5	28.50	5	28.95	29.00	0	4,640	0.00%
2019/09/11	5	28.83	0	0.00	28.75	5	4,673	0.11%
2019/09/10	11	28.24	10	28.63	29.00	1	4,647	0.02%
2019/09/06	5	29.25	5	29.55	29.40	0	4,527	0.00%
2019/09/04	2	29.25	0	0.00	29.35	2	4,608	0.04%
2019/09/03	5	28.95	20	28.69	28.95	-15	4,617	-0.32%
2019/08/29	1	27.95	0	0.00	27.90	1	4,525	0.02%
2019/08/27	15	28.33	0	0.00	28.00	15	4,599	0.33%
2019/08/26	0	0.00	11	28.13	28.10	-11	4,548	-0.24%
2019/08/23	20	30.25	18	30.55	30.30	2	4,475	0.04%
2019/08/22	31	31.95	43	31.75	30.80	-12	4,316	-0.28%
2019/08/21	3	33.58	4	33.95	34.00	-1	3,965	-0.03%
2019/08/20	3	33.65	0	0.00	33.60	3	3,970	0.08%
2019/08/19	3	33.77	3	34.02	33.85	0	3,993	0.00%
2019/08/16	4	32.73	0	0.00	32.80	4	4,127	0.10%
2019/08/14	2	32.70	0	0.00	32.70	2	4,184	0.05%
2019/08/08	0	0.00	16	31.95	32.00	-16	4,308	-0.37%
2019/08/07	2	32.05	0	0.00	31.60	2	4,338	0.05%
2019/08/05	3	32.40	2	32.35	32.25	1	4,458	0.02%
2019/08/01	3	33.70	0	0.00	33.90	3	4,559	0.07%
2019/07/31	1	34.25	0	0.00	34.40	1	4,588	0.02%
2019/07/30	7	34.09	0	0.00	34.00	7	4,598	0.15%
2019/07/25	3	35.32	2	35.45	34.85	1	4,719	0.02%
2019/07/24	2	34.70	2	34.95	35.35	0	4,741	0.00%
2019/07/22	11	34.60	11	34.94	34.80	0	4,803	0.00%
2019/07/19	10	34.70	0	0.00	34.70	10	4,859	0.21%
2019/07/18	20	34.84	0	0.00	34.60	20	4,903	0.41%
2019/07/15	2	35.45	0	0.00	35.35	2	5,215	0.04%
2019/07/12	5	35.30	13	35.30	35.25	-8	5,313	-0.15%
2019/07/11	0	0.00	42	34.71	34.65	-42	5,449	-0.77%
2019/07/10	5	33.73	0	0.00	34.10	5	5,479	0.09%
2019/07/09	10	33.92	5	33.55	33.70	5	5,638	0.09%
2019/07/05	1	34.45	5	34.45	34.55	-4	5,925	-0.07%
2019/07/04	5	34.55	9	34.42	34.60	-4	6,265	-0.06%
2019/07/03	5	33.95	5	34.20	33.80	0	6,642	0.00%
2019/07/02	4	34.03	0	0.00	33.95	4	6,845	0.06%
2019/07/01	0	0.00	5	34.10	34.05	-5	6,896	-0.07%
2019/06/28	17	33.47	0	0.00	33.30	17	6,902	0.25%
2019/06/26	15	32.85	0	0.00	33.15	15	7,213	0.21%
2019/06/25	0	0.00	1	33.00	33.20	-1	7,332	-0.01%
2019/06/24	10	33.60	0	0.00	33.75	10	7,343	0.14%
2019/06/21	2	33.60	10	34.08	33.60	-8	7,380	-0.11%
2019/06/20	1	33.25	26	33.53	33.70	-25	7,327	-0.34%
2019/06/19	10	32.50	4	32.55	32.50	6	7,366	0.08%
2019/06/18	2	32.15	0	0.00	32.15	2	7,757	0.03%
2019/06/13	7	32.68	3	32.52	32.65	4	7,961	0.05%
2019/06/12	0	0.00	10	32.15	32.30	-10	7,865	-0.13%
2019/06/11	12	31.74	0	0.00	31.70	12	7,877	0.15%
2019/06/05	1	31.55	0	0.00	31.30	1	8,334	0.01%
2019/06/04	1	31.15	0	0.00	31.10	1	8,331	0.01%
2019/05/30	5	32.00	0	0.00	31.95	5	8,176	0.06%
2019/05/27	1	30.10	1	30.20	30.95	0	8,098	0.00%
2019/05/24	0	0.00	1	31.00	30.25	-1	8,087	-0.01%
2019/05/23	2	30.43	1	30.80	30.80	1	8,036	0.01%
2019/05/21	13	33.25	13	33.35	33.25	0	7,838	0.00%
2019/05/20	0	0.00	2	33.80	33.65	-2	7,855	-0.03%
2019/05/16	10	34.40	0	0.00	34.05	10	7,855	0.13%
2019/05/14	12	32.04	10	32.35	32.60	2	7,996	0.03%
2019/05/13	0	0.00	5	33.30	33.00	-5	7,903	-0.06%
2019/05/09	2	35.10	5	35.30	35.05	-3	7,883	-0.04%
2019/05/06	2	36.80	0	0.00	36.70	2	8,284	0.02%
2019/05/03	2	38.00	3	38.10	37.90	-1	8,241	-0.01%
2019/04/30	2	36.60	0	0.00	36.95	2	8,159	0.02%
2019/04/29	2	36.90	0	0.00	36.25	2	8,146	0.02%
2019/04/26	5	37.44	0	0.00	37.00	5	8,183	0.06%
2019/04/25	0	0.00	2	37.93	37.85	-2	8,169	-0.02%
2019/04/22	4	38.65	1	38.80	37.80	3	8,045	0.04%
2019/04/19	5	38.10	2	38.35	38.35	3	8,029	0.04%
2019/04/18	0	0.00	2	37.30	37.35	-2	7,983	-0.03%
2019/04/17	1	38.20	4	37.83	37.50	-3	7,919	-0.04%
2019/04/16	1	37.35	3	38.00	37.35	-2	7,788	-0.03%
2019/04/15	1	37.15	1	37.60	37.15	0	7,682	0.00%
2019/04/12	4	35.96	1	36.30	36.30	3	7,588	0.04%
2019/04/11	4	37.30	2	36.35	36.20	2	7,488	0.03%
2019/04/09	2	36.83	4	36.96	37.20	-2	6,956	-0.03%
2019/04/08	3	35.05	5	35.34	35.95	-2	6,570	-0.03%
2019/04/03	1	34.40	1	34.75	34.50	0	6,398	0.00%
2019/04/02	0	0.00	2	34.18	34.15	-2	6,334	-0.03%
2019/04/01	6	34.02	5	34.40	33.95	1	6,285	0.02%
2019/03/29	0	0.00	3	34.77	34.50	-3	6,158	-0.05%
2019/03/28	2	34.60	14	34.01	34.60	-12	6,093	-0.20%
2019/03/27	1	33.60	0	0.00	33.65	1	6,233	0.02%
2019/03/26	0	0.00	15	33.72	33.60	-15	6,351	-0.24%
2019/03/25	5	33.70	80	33.18	33.75	-75	6,341	-1.18%
2019/03/22	40	34.45	41	34.80	33.80	-1	6,338	-0.02%
2019/03/21	30	35.56	12	35.50	35.10	18	6,491	0.28%
2019/03/20	0	0.00	13	33.63	34.55	-13	7,202	-0.18%
2019/03/19	5	34.13	3	33.72	33.35	2	7,144	0.03%
2019/03/15	5	33.63	0	0.00	34.10	5	7,280	0.07%
2019/03/14	20	33.75	0	0.00	33.60	20	7,304	0.27%
2019/03/13	34	34.33	6	34.23	34.05	28	7,331	0.38%
2019/03/12	32	34.23	53	34.49	34.70	-21	7,213	-0.29%
2019/03/11	0	0.00	8	32.80	33.55	-8	7,122	-0.11%
2019/03/07	1	33.10	0	0.00	32.60	1	7,370	0.01%
2019/02/26	37	32.55	1	32.55	32.20	36	8,037	0.45%
2019/02/25	0	0.00	18	33.25	33.15	-18	8,041	-0.22%
2019/02/22	0	0.00	2	33.00	32.95	-2	8,149	-0.02%
2019/02/21	1	33.30	0	0.00	33.10	1	8,252	0.01%
2019/02/19	5	33.25	8	33.00	33.00	-3	8,725	-0.03%
2019/02/18	4	31.68	1	31.80	32.00	3	8,776	0.03%
2019/02/15	11	32.69	0	0.00	32.45	11	8,974	0.12%
2019/02/14	24	32.90	21	33.17	32.95	3	9,148	0.03%
2019/02/13	21	32.95	2	32.70	33.00	19	9,185	0.21%
2019/02/11	0	0.00	2	32.85	32.60	-2	9,569	-0.02%
2019/01/30	0	0.00	16	32.35	32.15	-16	9,556	-0.17%
2019/01/29	2	32.38	37	32.15	32.45	-35	9,548	-0.37%
2019/01/28	1	32.40	11	32.19	32.10	-10	9,420	-0.11%
2019/01/25	34	30.60	10	30.65	30.80	24	9,325	0.26%
2019/01/24	1	30.10	1	29.95	29.90	0	9,306	0.00%
2019/01/23	0	0.00	2	29.60	29.85	-2	9,333	-0.02%
2019/01/21	1	29.55	0	0.00	29.75	1	9,400	0.01%
2019/01/16	2	29.90	0	0.00	29.85	2	9,492	0.02%
2019/01/15	10	30.23	2	30.15	30.30	8	9,452	0.08%
2019/01/11	0	0.00	5	29.50	29.55	-5	9,515	-0.05%
2019/01/10	3	31.10	0	0.00	30.70	3	9,456	0.03%
2019/01/08	5	30.25	0	0.00	29.80	5	9,483	0.05%
2019/01/07	3	29.80	6	29.68	29.60	-3	9,469	-0.03%
2019/01/04	13	29.05	0	0.00	29.00	13	9,580	0.14%
2019/01/03	0	0.00	42	30.83	30.30	-42	9,665	-0.43%
2019/01/02	2	30.40	0	0.00	30.25	2	9,698	0.02%
2018/12/27	0.1	30.10	0	0.00	30.25	0.1	9,932	0.00%
2018/12/26	0	0.00	60	30.50	30.25	-60	9,965	-0.60%
2018/12/25	3	30.30	183	30.04	30.25	-180	10,109	-1.78%	大賣/鉅額交易
2018/12/24	0	0.00	19	30.33	30.30	-19	10,397	-0.18%
2018/12/22	0	0.00	106	30.17	30.05	-106	10,402	-1.02%	大賣/鉅額交易
2018/12/21	100	28.70	0	0.00	30.50	100	10,443	0.96%
2018/12/20	130	30.43	0	0.00	29.70	130	10,349	1.26%	大買/鉅額交易
2018/12/19	101.5	31.81	0	0.00	31.85	101.5	10,170	1.00%	大買/鉅額交易
2018/12/18	0	0.00	10	31.95	31.90	-10	10,041	-0.10%
2018/12/17	0	0.00	100	31.98	32.20	-100	10,053	-0.99%
2018/12/14	207.4	32.88	5	33.00	31.85	202.4	10,062	2.01%	大買/鉅額交易
2018/12/13	16.1	35.13	133	35.24	33.50	-116.9	9,881	-1.18%	大賣/鉅額交易
2018/12/12	1	32.20	1	32.25	32.60	0	8,813	0.00%
2018/12/11	105	31.50	5	32.35	32.00	100	8,820	1.13%	大買/
2018/12/05	0	0.00	1	32.80	32.70	-1	8,855	-0.01%
2018/12/04	21	33.46	1	33.60	33.45	20	8,873	0.23%
2018/12/03	1.4	33.88	5	33.29	33.50	-3.6	8,805	-0.04%
2018/11/30	3	31.73	1	31.80	31.70	2	8,545	0.02%
2018/11/29	7	32.14	9	31.92	31.50	-2	8,644	-0.02%
2018/11/28	10	31.75	5	31.95	31.80	5	8,697	0.06%
2018/11/27	1	31.70	1	31.90	32.40	0	8,626	0.00%
2018/11/21	3	31.50	6	31.48	32.25	-3	8,561	-0.04%
2018/11/20	0	0.00	1	31.50	31.60	-1	8,677	-0.01%
2018/11/19	6	32.00	6	32.20	32.00	0	8,643	0.00%
2018/11/16	5	32.30	6	32.11	32.00	-1	8,521	-0.01%
2018/11/15	2.5	30.22	2	30.35	30.40	0.5	8,445	0.01%
2018/11/14	1.2	30.36	4	29.98	30.40	-2.8	8,442	-0.03%
2018/11/13	16	27.82	24	27.84	29.30	-8	8,313	-0.10%
2018/11/12	5	29.15	0	0.00	28.20	5	8,185	0.06%
2018/11/09	0	0.00	3	28.15	28.30	-3	8,118	-0.04%
2018/11/08	0	0.00	8	27.90	27.90	-8	8,008	-0.10%
2018/11/07	7	24.95	0	0.00	25.40	7	7,820	0.09%
2018/11/02	0	0.00	1	26.65	26.30	-1	8,026	-0.01%
2018/11/01	1	25.35	0	0.00	25.30	1	7,918	0.01%
2018/10/31	0	0.00	1	24.15	24.40	-1	7,903	-0.01%
2018/10/29	5	22.55	5	22.95	22.95	0	8,015	0.00%
2018/10/26	1	22.85	4	22.20	22.55	-3	8,112	-0.04%
2018/10/25	11	22.07	10	22.48	22.45	1	8,115	0.01%
2018/10/22	2	24.25	2	24.45	24.40	0	8,349	0.00%
2018/10/19	0	0.00	2	23.90	23.90	-2	8,859	-0.02%
2018/10/17	7	24.09	0	0.00	23.70	7	8,998	0.08%
2018/10/16	32	24.93	32	25.20	24.50	0	8,949	0.00%
2018/10/15	1	24.55	0	0.00	24.50	1	9,156	0.01%
2018/10/12	0	0.00	2	23.95	24.00	-2	9,258	-0.02%
2018/10/11	0	0.00	1	24.15	23.60	-1	9,310	-0.01%
2018/10/09	3	26.03	1	26.25	26.20	2	9,330	0.02%
2018/10/08	0	0.00	5	26.76	26.65	-5	9,758	-0.05%
2018/10/04	4	27.86	38	27.90	28.00	-34	10,587	-0.32%
2018/10/03	3	28.15	33	28.33	28.20	-30	11,209	-0.27%
2018/10/02	48	29.62	60	28.70	28.95	-12	11,130	-0.11%
2018/10/01	0	0.00	8	31.70	31.50	-8	10,872	-0.07%
2018/09/28	11	31.62	0	0.00	31.30	11	10,923	0.10%
2018/09/27	70	31.93	0	0.00	31.80	70	10,889	0.64%
2018/09/26	0	0.00	55	32.18	32.05	-55	10,852	-0.51%
2018/09/25	30	31.38	30	31.40	31.30	0	10,826	0.00%
2018/09/21	25	31.31	12	31.09	31.05	13	10,816	0.12%
2018/09/20	25	31.50	0	0.00	31.55	25	10,780	0.23%
2018/09/19	6	31.63	2	31.50	31.30	4	10,761	0.04%
2018/09/18	13	32.10	0	0.00	32.00	13	10,667	0.12%
2018/09/17	0	0.00	3	32.07	32.00	-3	10,634	-0.03%
2018/09/14	32	31.65	30	32.13	32.50	2	10,701	0.02%
2018/09/12	0	0.00	8	31.20	31.00	-8	10,627	-0.08%
2018/09/11	8	31.84	3	31.62	31.95	5	10,650	0.05%
2018/09/10	9	32.42	13	32.81	32.05	-4	10,611	-0.04%
2018/09/07	1	34.35	0	0.00	33.30	1	10,656	0.01%
2018/09/06	2	34.45	0	0.00	34.50	2	10,654	0.02%
2018/09/05	3	34.42	10	34.55	34.50	-7	10,714	-0.07%
2018/09/04	9	36.09	0	0.00	36.00	9	10,692	0.08%
2018/09/03	2	36.70	0	0.00	35.80	2	10,587	0.02%
2018/08/31	1	36.95	20	36.83	36.70	-19	10,639	-0.18%
2018/08/30	10	36.35	5	36.35	36.20	5	10,625	0.05%
2018/08/29	2	35.90	0	0.00	35.70	2	10,814	0.02%
2018/08/28	2.3	35.37	3	35.65	35.50	-0.7	10,829	-0.01%
2018/08/27	10.5	35.15	11	35.69	35.15	-0.5	10,920	0.00%
2018/08/23	15	33.70	14	33.96	34.10	1	10,966	0.01%
2018/08/22	14	34.03	0	0.00	33.75	14	10,906	0.13%
2018/08/20	1	34.80	0	0.00	34.50	1	11,315	0.01%
2018/08/17	0	0.00	2	36.45	36.00	-2	11,326	-0.02%
2018/08/16	0	0.00	1	36.90	36.65	-1	11,348	-0.01%
2018/08/15	3	37.62	1	37.85	37.90	2	11,589	0.02%
2018/08/14	0	0.00	1	36.30	36.85	-1	12,134	-0.01%
2018/08/13	3	35.80	19	36.14	35.50	-16	12,287	-0.13%
2018/08/10	1	37.60	0	0.00	37.55	1	12,187	0.01%
2018/08/09	1	39.10	3	39.10	38.60	-2	12,281	-0.02%
2018/08/07	1	38.55	0	0.00	38.85	1	12,422	0.01%
2018/08/06	26	38.60	5	38.56	38.35	21	12,517	0.17%
2018/08/03	2.5	38.29	4	39.16	39.00	-1.5	12,550	-0.01%
2018/08/02	11	37.74	21	38.05	37.65	-10	12,638	-0.08%
2018/08/01	2.5	39.10	5	39.59	39.10	-2.5	12,681	-0.02%
2018/07/31	5	39.25	0	0.00	39.25	5	12,843	0.04%
2018/07/30	0	0.00	5	39.05	38.85	-5	13,019	-0.04%
2018/07/27	30	40.25	27	40.61	40.05	3	12,973	0.02%
2018/07/26	22	40.21	20	40.40	40.70	2	12,803	0.02%
2018/07/25	15	38.38	2	38.85	37.90	13	12,359	0.11%
2018/07/24	8	37.91	5	38.30	38.30	3	12,307	0.02%
2018/07/23	13	37.79	4	37.83	37.60	9	12,360	0.07%
2018/07/20	25	38.30	46	38.52	38.35	-21	12,460	-0.17%
2018/07/19	1	36.90	3	37.90	37.15	-2	12,298	-0.02%
2018/07/18	1	38.45	4	38.11	37.80	-3	12,405	-0.02%
2018/07/17	8	38.67	2	38.30	38.90	6	12,362	0.05%
2018/07/16	8	38.31	13	38.77	38.65	-5	12,343	-0.04%
2018/07/13	0	0.00	11	38.01	37.05	-11	11,991	-0.09%
2018/07/12	31	37.56	27	37.44	37.55	4	11,975	0.03%
2018/07/11	20	36.20	17.2	36.89	37.15	2.8	11,380	0.02%
2018/07/10	1	33.50	1	33.75	33.80	0	10,879	0.00%
2018/07/09	0.5	31.25	3	31.30	31.25	-2.5	10,996	-0.02%
2018/07/06	2	31.75	6	31.73	31.20	-4	11,464	-0.03%
2018/07/03	0	0.00	10	32.80	32.10	-10	13,006	-0.08%
2018/06/29	13	34.02	6	34.03	33.90	7	13,399	0.05%
2018/06/28	3	33.75	10	33.80	33.70	-7	13,502	-0.05%
2018/06/25	31	34.45	7	34.41	33.80	24	13,903	0.17%
2018/06/21	5	33.70	5	33.50	33.50	0	14,047	0.00%
2018/06/19	15	34.16	0	0.00	33.75	15	14,119	0.11%
2018/06/15	5	35.55	2	35.65	35.20	3	14,158	0.02%
2018/06/14	2	35.00	2	34.93	34.85	0	14,071	0.00%
2018/06/13	5	34.98	0	0.00	34.70	5	14,041	0.04%
2018/06/12	1	35.45	3	35.88	35.45	-2	14,084	-0.01%
2018/06/11	2	35.68	0	0.00	35.40	2	13,952	0.01%
2018/06/08	5	35.55	9	35.55	35.85	-4	13,940	-0.03%
2018/06/07	7	35.74	8	35.30	35.20	-1	13,820	-0.01%
2018/06/06	6	36.03	0	0.00	35.70	6	13,746	0.04%
2018/06/05	3	36.20	0	0.00	35.75	3	13,586	0.02%
2018/06/04	7	36.87	5	36.34	36.30	2	13,518	0.01%
2018/06/01	22	35.55	56	35.74	36.20	-34	13,373	-0.25%
2018/05/30	6	34.45	1	34.35	34.40	5	13,214	0.04%
2018/05/29	20	35.85	27	35.91	35.20	-7	13,382	-0.05%
2018/05/28	51	35.10	64	34.97	34.90	-13	13,185	-0.10%
2018/05/25	2	33.30	1	34.10	33.10	1	12,886	0.01%
2018/05/24	2	34.60	2	34.05	34.00	0	12,837	0.00%
2018/05/23	71	34.52	31	34.52	34.05	40	12,805	0.31%
2018/05/22	27	34.82	29	35.03	35.20	-2	12,626	-0.02%
2018/05/21	0	0.00	50	31.82	32.00	-50	12,098	-0.41%
2018/05/16	2	31.88	10	31.55	31.50	-8	12,003	-0.07%
2018/05/15	10	32.00	2	32.20	31.90	8	12,099	0.07%
2018/05/10	15	32.18	15	32.27	32.20	0	12,735	0.00%
2018/05/09	1	31.00	0	0.00	31.40	1	13,108	0.01%
2018/05/03	5	33.10	2	33.25	33.10	3	14,648	0.02%
2018/04/30	10	33.10	0	0.00	33.05	10	14,683	0.07%
2018/04/27	5	32.50	10	32.55	32.30	-5	14,913	-0.03%
2018/04/26	10	32.29	8	33.12	32.00	2	15,227	0.01%
2018/04/25	3	34.70	0	0.00	34.50	3	15,131	0.02%
2018/04/24	1	32.50	0	0.00	34.00	1	15,052	0.01%
2018/04/23	10	34.55	25	34.13	33.60	-15	14,844	-0.10%
2018/04/19	6.2	35.23	2	35.33	35.00	4.2	14,655	0.03%
2018/04/18	62	35.99	7	35.03	34.70	55	14,658	0.38%
2018/04/17	33	36.58	30	35.90	35.50	3	14,648	0.02%
2018/04/16	21	37.13	1	37.65	37.60	20	14,689	0.14%
2018/04/13	13	35.93	11	36.18	36.30	2	14,611	0.01%
2018/04/12	13	36.70	11	36.93	36.20	2	14,567	0.01%
2018/04/11	22	37.13	20	36.42	35.30	2	14,156	0.01%
2018/04/10	11	38.48	1	38.90	38.20	10	13,821	0.07%
2018/04/09	35	42.71	5	42.90	40.50	30	13,502	0.22%
2018/04/03	35	46.29	22	45.18	45.00	13	13,180	0.10%
2018/04/02	15	49.91	9	49.26	48.95	6	12,886	0.05%
2018/03/31	6	50.15	0	0.00	49.80	6	12,835	0.05%
2018/03/30	5	48.55	66	50.53	50.00	-61	12,756	-0.48%
2018/03/29	0	0.00	1	49.30	48.25	-1	12,456	-0.01%
2018/03/28	1	49.00	3	49.03	48.90	-2	12,459	-0.02%
2018/03/27	24	49.16	54	49.69	49.85	-30	12,570	-0.24%
2018/03/23	20	47.28	7	47.00	47.00	13	12,330	0.11%
2018/03/22	33	48.60	2	48.35	48.55	31	12,284	0.25%
2018/03/21	0	0.00	1	49.00	48.50	-1	12,226	-0.01%
2018/03/20	0.5	47.60	1	47.05	47.60	-0.5	12,144	0.00%
2018/03/16	3.5	46.33	6	46.67	47.10	-2.5	12,420	-0.02%
2018/03/12	2	46.40	5	46.26	45.60	-3	13,218	-0.02%
2018/03/09	15	45.02	16	45.74	45.95	-1	13,279	-0.01%
2018/03/08	3	44.57	3	44.67	44.60	0	13,215	0.00%
2018/03/07	2	44.80	4	44.90	44.15	-2	13,213	-0.02%
2018/03/06	13	44.52	9	45.43	45.50	4	13,345	0.03%
2018/03/05	7	45.05	0	0.00	44.30	7	13,349	0.05%
2018/03/02	18	44.37	0	0.00	44.55	18	13,462	0.13%
2018/03/01	17	46.54	0	0.00	46.10	17	13,309	0.13%
2018/02/27	21	47.91	4	47.88	47.25	17	13,353	0.13%
2018/02/26	8.5	47.86	2	47.83	47.60	6.5	13,472	0.05%
2018/02/23	7	48.16	1	48.15	47.80	6	13,931	0.04%
2018/02/22	2	48.60	4	48.45	48.10	-2	14,128	-0.01%
2018/02/21	1	48.20	25	48.85	50.50	-24	14,260	-0.17%
2018/02/12	2	46.50	0	0.00	46.15	2	14,596	0.01%
2018/02/09	0	0.00	2	44.80	46.50	-2	15,312	-0.01%
2018/02/07	2	49.15	1	49.00	49.00	1	17,249	0.01%
2018/02/06	11	45.62	11	46.14	46.50	0	17,155	0.00%
2018/02/05	28	47.79	30	48.36	48.50	-2	16,883	-0.01%
2018/02/02	37	51.02	2	49.90	49.70	35	16,783	0.21%
2018/02/01	17	52.31	11	53.15	51.40	6	16,594	0.04%
2018/01/31	132	55.51	131	55.23	53.10	1	16,249	0.01%	大買/大賣/
2018/01/30	3	53.40	13	53.86	53.10	-10	14,707	-0.07%
2018/01/29	1	51.80	3	50.93	51.50	-2	14,188	-0.01%
2018/01/26	1	49.90	1	49.95	49.85	0	14,070	0.00%
2018/01/25	1	51.50	0	0.00	49.50	1	14,094	0.01%
2018/01/24	2	50.50	2	50.90	51.20	0	14,062	0.00%
2018/01/23	4	53.00	10	51.78	50.30	-6	14,143	-0.04%
2018/01/22	4	52.58	4	51.90	53.40	0	13,899	0.00%
2018/01/16	1	48.15	0	0.00	48.15	1	13,914	0.01%
2018/01/15	1	48.80	0	0.00	48.60	1	13,971	0.01%
2018/01/12	1.1	50.45	8	50.64	49.95	-6.9	13,983	-0.05%
2018/01/11	0	0.00	14	49.70	49.45	-14	13,887	-0.10%
2018/01/10	4	49.35	16	48.67	49.40	-12	13,737	-0.09%
2018/01/09	2	46.70	10	46.74	46.90	-8	13,549	-0.06%
2018/01/08	1.3	46.63	3	47.35	47.50	-1.7	13,458	-0.01%
2018/01/05	5	45.95	1	45.45	46.30	4	13,568	0.03%
2018/01/04	1	45.45	0	0.00	45.80	1	13,668	0.01%
2018/01/03	3.6	45.55	0	0.00	46.35	3.6	13,721	0.03%
2018/01/02	3	46.35	6	45.77	45.55	-3	13,633	-0.02%