欣興 (3037)-凱基-八德券商分點個股進出

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－凱基-八德券商分點個股進出

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

凱基-八德券商分點個股進出
凱基-八德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	141.00	3	142.67	141.50	-2	19,765	-0.01%
2024/12/16	10.1	139.10	0	0.00	137.50	10.1	19,743	0.05%
2024/12/13	23.1	141.94	2	142.00	141.50	21.1	19,576	0.11%
2024/12/12	2	148.50	1	147.52	147.00	1	19,401	0.01%
2024/12/11	1	150.00	1	148.00	148.00	0	19,433	0.00%
2024/12/10	2	150.00	1	151.00	148.00	1	19,491	0.01%
2024/12/09	2.2	148.68	0.3	148.00	148.50	2	19,668	0.01%
2024/12/06	4	152.38	2	153.25	151.50	2	19,620	0.01%
2024/12/05	5.5	153.10	6	154.00	153.50	-0.6	19,624	0.00%
2024/12/04	0	0.00	1.1	150.59	150.00	-1.1	19,623	-0.01%
2024/12/03	7	149.43	1	148.50	149.00	6	20,089	0.03%
2024/12/02	1.2	148.50	0	0.00	148.50	1.2	20,232	0.01%
2024/11/28	6.1	146.98	1	146.00	147.00	5.1	20,607	0.02%
2024/11/27	9.2	153.83	0.3	154.50	150.00	9	20,552	0.04%
2024/11/26	4	160.13	3	158.50	158.50	1	20,319	0.00%
2024/11/25	6	161.33	1	160.50	159.00	5	20,279	0.02%
2024/11/22	1	162.00	2	161.00	161.00	-1	20,239	0.00%
2024/11/21	0	0.00	1	161.50	160.50	-1	20,395	0.00%
2024/11/20	3	158.00	1	157.50	157.50	2	20,772	0.01%
2024/11/19	1	159.50	2	160.25	159.50	-1	20,930	0.00%
2024/11/18	6	158.25	1	158.50	159.00	5	20,926	0.02%
2024/11/15	3	165.17	0	0.00	163.50	3	20,839	0.01%
2024/11/13	1.4	169.15	4	167.25	169.50	-2.7	20,831	-0.01%
2024/11/12	2	168.00	11	169.09	167.50	-9	20,815	-0.04%
2024/11/11	1.1	170.14	2.5	171.20	170.50	-1.4	20,828	-0.01%
2024/11/08	10.3	175.98	7	175.36	174.00	3.3	21,071	0.02%
2024/11/07	7.1	173.97	39.7	173.94	176.50	-32.6	21,269	-0.15%
2024/11/06	0	0.00	2	166.99	166.00	-2	20,755	-0.01%
2024/11/05	2	165.50	7	165.93	165.00	-5	21,244	-0.02%
2024/11/04	6	163.83	0	0.00	163.50	6	21,895	0.03%
2024/11/01	1	156.00	8.2	164.03	166.00	-7.2	22,040	-0.03%
2024/10/30	3	161.16	6	160.00	161.50	-3	22,421	-0.01%
2024/10/29	2.5	162.10	1.2	163.08	163.50	1.3	22,285	0.01%
2024/10/28	4.3	163.78	1	166.00	166.00	3.3	22,475	0.01%
2024/10/25	3	163.50	2	165.00	166.00	1	22,380	0.00%
2024/10/24	2	166.23	2	164.00	161.50	0	22,391	0.00%
2024/10/23	7	166.71	23.2	167.19	167.50	-16.2	22,264	-0.07%
2024/10/22	12	160.54	40	162.39	163.50	-28	21,834	-0.13%
2024/10/21	4	150.25	41	150.31	151.50	-37	21,120	-0.18%
2024/10/18	16.1	146.53	1.5	145.50	144.50	14.6	21,318	0.07%
2024/10/17	15	147.63	27	148.85	147.00	-12	22,021	-0.05%
2024/10/16	1	143.00	1.2	142.75	142.50	-0.2	22,878	0.00%
2024/10/15	4	144.25	1	145.00	145.00	3	23,313	0.01%
2024/10/14	1	142.00	2	143.00	143.50	-1	23,554	0.00%
2024/10/11	15	142.63	2	140.75	141.00	13	24,641	0.05%
2024/10/09	11.2	142.23	6	143.75	142.50	5.2	25,543	0.02%
2024/10/08	17.6	137.30	2	137.50	137.00	15.6	25,531	0.06%
2024/10/07	4	140.63	2	141.50	141.50	2	25,436	0.01%
2024/10/04	3	142.50	1	141.00	140.50	2	25,323	0.01%
2024/10/01	5	144.00	2	144.00	144.50	3	25,282	0.01%
2024/09/30	13	147.08	0	0.00	144.00	13	25,448	0.05%
2024/09/27	17	151.06	22	152.05	149.00	-5	25,284	-0.02%
2024/09/26	12	147.33	2	149.75	146.50	10	24,848	0.04%
2024/09/25	3	147.33	2	148.50	146.50	1	24,635	0.00%
2024/09/24	4	144.88	1	145.00	145.00	3	24,591	0.01%
2024/09/23	0	0.00	4	148.25	149.50	-4	24,588	-0.02%
2024/09/20	2	152.00	5	148.90	147.00	-3	24,696	-0.01%
2024/09/19	4	143.25	2.1	146.50	147.00	1.9	24,844	0.01%
2024/09/18	13	143.42	1	144.50	143.00	12	24,724	0.05%
2024/09/16	10	146.80	3	146.50	146.50	7	24,728	0.03%
2024/09/13	2	147.50	10	148.70	147.50	-8	24,686	-0.03%
2024/09/12	2	144.50	7	144.71	146.00	-5	24,681	-0.02%
2024/09/11	2.4	139.38	0	0.00	138.00	2.4	24,694	0.01%
2024/09/10	5	140.80	2	141.50	139.50	3	24,617	0.01%
2024/09/09	5	142.60	1	142.00	142.00	4	24,504	0.02%
2024/09/06	6	142.33	0	0.00	142.50	6	24,499	0.02%
2024/09/05	27.1	143.33	6	143.08	142.00	21.1	24,483	0.09%
2024/09/04	16.4	145.42	3	144.17	143.00	13.4	24,257	0.06%
2024/09/03	5	159.40	1	163.00	156.50	4	23,799	0.02%
2024/09/02	0	0.00	1	165.50	162.50	-1	23,601	0.00%
2024/08/30	15	166.83	2	165.75	163.50	13	23,475	0.06%
2024/08/29	6	160.92	22	163.00	164.50	-16	23,167	-0.07%
2024/08/28	1	158.00	0	0.00	159.00	1	23,000	0.00%
2024/08/27	1	157.50	1	159.50	160.00	0	23,160	0.00%
2024/08/26	2	161.75	3	162.17	160.50	-1	23,199	0.00%
2024/08/23	5	158.70	4	161.38	162.50	1	23,622	0.00%
2024/08/22	8	162.94	12.3	161.13	161.50	-4.3	23,427	-0.02%
2024/08/21	4	155.50	0	0.00	153.00	4	23,030	0.02%
2024/08/20	7	159.00	2	160.00	158.00	5	22,823	0.02%
2024/08/19	9	157.78	1	158.50	158.50	8	23,026	0.03%
2024/08/16	2	159.50	5	161.10	159.50	-3	22,913	-0.01%
2024/08/15	3	157.50	3	158.50	157.00	0	22,745	0.00%
2024/08/14	3.1	157.87	7	159.86	159.50	-3.9	22,740	-0.02%
2024/08/13	12.1	158.95	5	159.89	157.50	7.1	22,492	0.03%
2024/08/12	7	155.93	11	158.45	158.00	-4	22,332	-0.02%
2024/08/09	11	149.00	11.1	150.19	148.00	-0.1	21,957	0.00%
2024/08/08	7	143.36	3	143.83	144.00	4	21,286	0.02%
2024/08/07	13.1	147.01	8	147.50	148.50	5.1	21,067	0.02%
2024/08/06	25.7	142.53	9	144.06	140.50	16.7	20,530	0.08%
2024/08/05	6.8	149.89	15	151.17	149.50	-8.3	19,877	-0.04%
2024/08/02	31.5	169.81	17	168.50	166.00	14.5	19,732	0.07%
2024/08/01	5	186.20	3.5	185.39	183.00	1.5	18,945	0.01%
2024/07/31	5.2	176.21	3.2	178.30	179.50	2	18,559	0.01%
2024/07/30	8.2	178.61	3	180.33	183.50	5.2	18,102	0.03%
2024/07/29	16.3	185.92	4	185.00	181.00	12.3	17,876	0.07%
2024/07/26	26.1	188.52	3	191.33	191.00	23.1	17,568	0.13%
2024/07/23	7	197.71	25.1	197.09	194.50	-18.1	17,259	-0.10%
2024/07/22	24	191.42	2.1	191.76	190.50	22	16,850	0.13%
2024/07/19	12.2	198.31	12	194.08	192.50	0.2	16,917	0.00%
2024/07/18	18.1	211.06	11	209.00	205.00	7.1	16,420	0.04%
2024/07/17	14	206.64	33.3	208.84	215.50	-19.3	15,594	-0.12%
2024/07/16	5.7	196.11	23.5	197.86	198.00	-17.8	14,514	-0.12%
2024/07/15	7.3	191.85	8.6	191.83	191.00	-1.3	14,212	-0.01%
2024/07/12	27.5	192.40	14.2	194.20	190.00	13.4	13,917	0.10%
2024/07/11	5	183.00	36	185.11	189.50	-31	12,970	-0.24%
2024/07/10	9.1	174.67	1	175.50	175.50	8.1	12,109	0.07%
2024/07/09	3	179.17	2	178.50	177.00	1	12,123	0.01%
2024/07/08	3	180.67	2	181.25	181.00	1	12,047	0.01%
2024/07/05	13.1	179.00	11	179.18	178.50	2.1	12,023	0.02%
2024/07/04	12.5	185.32	2	183.00	181.50	10.5	11,895	0.09%
2024/07/03	3	181.50	1.3	182.76	183.00	1.7	11,776	0.01%
2024/07/02	4	178.38	1	180.50	178.50	3	12,002	0.02%
2024/07/01	1	179.50	1	179.50	179.50	0	11,973	0.00%
2024/06/28	1	179.50	2.4	180.08	180.00	-1.4	12,007	-0.01%
2024/06/27	3.2	178.94	2	178.25	178.50	1.2	12,057	0.01%
2024/06/26	2	180.75	1	181.00	180.00	1	12,049	0.01%
2024/06/25	13.4	180.90	0	0.00	180.00	13.4	11,969	0.11%
2024/06/24	0	0.00	51	185.31	186.00	-51	11,774	-0.43%
2024/06/21	1	186.00	0	0.00	187.00	1	12,071	0.01%
2024/06/20	2	191.75	2	191.25	190.50	0	12,069	0.00%
2024/06/19	6.1	191.25	3	192.00	189.00	3.1	12,276	0.03%
2024/06/18	3.4	188.62	13	188.77	190.00	-9.6	12,640	-0.08%
2024/06/17	0	0.00	2	184.00	184.00	-2	13,040	-0.02%
2024/06/14	1	182.00	1	183.50	182.50	0	13,658	0.00%
2024/06/13	2	184.50	4	187.00	184.00	-2	14,080	-0.01%
2024/06/12	2	185.25	2	187.25	185.50	0	14,206	0.00%
2024/06/11	0	0.00	1	183.00	182.50	-1	14,181	-0.01%
2024/06/07	8	185.38	0	0.00	184.00	8	14,261	0.06%
2024/06/06	1	189.00	0	0.00	187.50	1	14,334	0.01%
2024/06/03	2	191.50	2	190.25	188.50	0	14,621	0.00%
2024/05/31	1	184.00	0	0.00	182.50	1	14,691	0.01%
2024/05/30	0.1	188.50	1	187.50	187.50	-0.9	14,557	-0.01%
2024/05/29	11	194.91	9.1	197.58	191.00	1.9	14,548	0.01%
2024/05/28	0	0.00	0.2	191.00	192.00	-0.2	14,136	0.00%
2024/05/27	3	190.50	1	191.50	192.00	2	14,502	0.01%
2024/05/24	1	187.00	2	189.50	189.00	-1	15,438	-0.01%
2024/05/23	2	188.50	14.2	189.75	191.00	-12.2	15,954	-0.08%
2024/05/22	1	182.50	0	0.00	182.50	1	15,873	0.01%
2024/05/21	2	180.00	1	182.00	182.00	1	16,037	0.01%
2024/05/20	5.2	180.77	2	181.00	180.50	3.2	16,176	0.02%
2024/05/16	5.2	184.48	1	183.00	183.00	4.2	17,068	0.02%
2024/05/14	2.2	184.45	1	184.00	183.50	1.2	17,191	0.01%
2024/05/13	1	186.00	0	0.00	186.50	1	17,219	0.01%
2024/05/10	0	0.00	3	190.50	190.00	-3	17,236	-0.02%
2024/05/09	0	0.00	19	191.76	190.50	-19	17,221	-0.11%
2024/05/08	1	188.00	15.1	188.43	189.00	-14.1	17,053	-0.08%
2024/05/07	2.1	181.26	1	182.00	182.00	1.1	16,965	0.01%
2024/05/06	4	181.38	4	182.75	184.00	0	17,182	0.00%
2024/05/03	6	178.25	5	177.00	176.00	1	17,232	0.01%
2024/05/02	5	179.00	1	178.00	178.00	4	17,587	0.02%
2024/04/30	3	182.67	0	0.00	182.00	3	17,726	0.02%
2024/04/29	1	184.50	2	183.75	184.00	-1	17,823	-0.01%
2024/04/26	2	184.75	1	182.50	182.50	1	18,070	0.01%
2024/04/25	11.1	187.79	8	186.38	184.00	3.1	18,192	0.02%
2024/04/24	0	0.00	6.1	183.72	187.00	-6.1	17,703	-0.03%
2024/04/23	2	169.25	2	170.75	170.00	0	17,511	0.00%
2024/04/22	1	168.50	22	167.64	167.50	-21	17,483	-0.12%
2024/04/19	4.1	173.97	0	0.00	170.00	4.1	17,462	0.02%
2024/04/18	2	179.00	2	178.25	178.50	0	17,256	0.00%
2024/04/17	23.9	177.94	0	0.00	179.00	23.9	17,275	0.14%
2024/04/16	5	177.40	0	0.00	177.00	5	17,189	0.03%
2024/04/15	32.1	183.97	1	182.50	182.50	31.1	17,092	0.18%
2024/04/12	4	189.75	3	193.67	194.00	1	16,828	0.01%
2024/04/11	2	191.50	1	192.50	192.50	1	16,964	0.01%
2024/04/10	1	191.50	0	0.00	191.50	1	17,078	0.01%
2024/04/09	5	194.40	1	195.00	193.50	4	17,147	0.02%
2024/04/08	1	196.00	4	199.13	199.00	-3	17,073	-0.02%
2024/04/01	2	194.25	2	196.25	193.00	0	16,727	0.00%
2024/03/29	1	191.00	4	194.25	191.00	-3	16,622	-0.02%
2024/03/28	3	188.83	0	0.00	190.00	3	16,502	0.02%
2024/03/27	1	190.00	0.7	192.50	191.50	0.3	16,503	0.00%
2024/03/26	9	192.06	9.7	191.53	190.00	-0.7	16,579	0.00%
2024/03/25	2	196.75	3	198.67	198.00	-1	16,372	-0.01%
2024/03/22	3	197.33	32	197.02	200.00	-29	16,352	-0.18%
2024/03/21	2	198.50	40	203.18	200.00	-38	16,283	-0.23%
2024/03/20	3	196.50	9	196.83	196.50	-6	16,104	-0.04%
2024/03/19	4	190.88	18.1	192.62	192.50	-14.1	15,743	-0.09%
2024/03/18	0	0.00	25.4	184.33	187.00	-25.4	15,167	-0.17%
2024/03/15	5.2	173.65	0	0.00	172.00	5.2	14,782	0.04%
2024/03/14	1	178.00	1	180.00	177.50	0	14,960	0.00%
2024/03/13	4	178.88	1	177.50	177.50	3	14,974	0.02%
2024/03/12	1	180.00	5.3	181.59	182.00	-4.3	14,884	-0.03%
2024/03/11	1	175.00	4	176.13	177.00	-3	14,746	-0.02%
2024/03/08	5	173.60	5	174.50	173.50	0	14,819	0.00%
2024/03/07	2	172.75	2	175.50	172.50	0	14,725	0.00%
2024/03/06	10.1	174.00	12	173.63	174.00	-2	14,683	-0.01%
2024/03/05	4.1	180.12	2	181.50	178.00	2.1	14,731	0.01%
2024/03/04	0.1	180.50	3	181.17	180.50	-3	14,948	-0.02%
2024/03/01	2	178.50	1	179.00	178.00	1	15,050	0.01%
2024/02/29	3.2	176.14	1	177.00	179.50	2.2	14,991	0.01%
2024/02/27	38.3	182.90	12	183.00	179.00	26.3	14,636	0.18%
2024/02/26	6	194.08	23.6	194.61	196.00	-17.6	13,782	-0.13%
2024/02/23	8	189.50	11	189.73	188.00	-3	13,574	-0.02%
2024/02/22	6	187.33	2	187.75	189.00	4	13,899	0.03%
2024/02/21	0	0.00	2	188.75	189.50	-2	13,926	-0.01%
2024/02/20	55	189.66	5	189.30	190.50	50	13,945	0.36%
2024/02/19	6	191.25	82.6	192.65	192.50	-76.6	13,727	-0.56%
2024/02/16	13	181.27	4	180.88	182.00	9	13,206	0.07%
2024/02/15	3	178.33	9.3	180.70	180.50	-6.3	13,208	-0.05%
2024/02/05	2.3	176.78	0	0.00	176.50	2.3	13,201	0.02%
2024/02/02	0	0.00	7	179.36	180.00	-7	13,273	-0.05%
2024/02/01	2.1	175.71	3	176.17	177.50	-0.9	13,239	-0.01%
2024/01/31	0	0.00	2	176.00	176.00	-2	13,263	-0.02%
2024/01/30	2.2	177.55	4	177.88	178.00	-1.8	13,303	-0.01%
2024/01/29	2	177.00	3.5	177.83	178.00	-1.5	13,226	-0.01%
2024/01/26	5.1	173.59	2	171.75	171.50	3.1	13,187	0.02%
2024/01/25	3	175.50	10	174.95	175.50	-7	13,195	-0.05%
2024/01/24	2	170.50	2	171.25	169.50	0	12,861	0.00%
2024/01/23	1	173.50	0	0.00	174.50	1	12,765	0.01%
2024/01/22	2	173.50	7.8	173.92	175.00	-5.8	12,782	-0.05%
2024/01/19	6	168.92	21.1	165.79	169.50	-15.1	12,792	-0.12%
2024/01/18	0	0.00	1.7	156.21	157.00	-1.7	12,858	-0.01%
2024/01/17	7	159.79	1	158.50	158.50	6	12,936	0.05%
2024/01/16	0	0.00	1	162.50	162.00	-1	13,170	-0.01%
2024/01/15	3	158.33	1	160.50	159.50	2	13,188	0.02%
2024/01/12	13.2	159.82	3	159.00	159.00	10.2	13,212	0.08%
2024/01/10	5	162.00	5	162.50	162.50	0	13,469	0.00%
2024/01/09	8	163.88	5.5	162.73	162.50	2.5	13,506	0.02%
2024/01/08	0.2	161.64	0	0.00	161.00	0.2	13,686	0.00%
2024/01/05	2.9	162.83	0	0.00	160.00	2.9	13,824	0.02%
2024/01/04	7.5	165.31	1	164.50	164.50	6.5	13,724	0.05%
2024/01/03	2	169.00	1	170.00	170.00	1	13,823	0.01%
2024/01/02	3	173.33	1	173.00	173.00	2	13,782	0.01%
2023/12/29	1	175.00	1	175.00	176.00	0	13,827	0.00%
2023/12/28	1	175.50	0	0.00	175.50	1	13,892	0.01%
2023/12/27	1	178.00	4	178.00	178.00	-3	13,959	-0.02%
2023/12/26	0	0.00	4	177.00	177.50	-4	14,136	-0.03%
2023/12/25	0	0.00	1	177.50	175.00	-1	14,217	-0.01%
2023/12/22	2	176.50	1	175.50	175.00	1	14,389	0.01%
2023/12/21	0	0.00	2	175.00	179.00	-2	14,380	-0.01%
2023/12/20	4	173.75	2	176.50	173.00	2	14,324	0.01%
2023/12/19	2	174.50	0	0.00	174.50	2	14,450	0.01%
2023/12/18	1	179.00	1	176.00	176.00	0	14,520	0.00%
2023/12/15	1	180.50	3	182.00	182.00	-2	14,636	-0.01%
2023/12/14	1	179.50	7	179.93	180.50	-6	14,685	-0.04%
2023/12/12	2	177.25	0	0.00	176.00	2	15,164	0.01%
2023/12/11	3	179.00	7	180.00	178.00	-4	15,193	-0.03%
2023/12/08	4.1	172.79	7	174.07	174.50	-2.9	14,950	-0.02%
2023/12/07	1	170.50	0	0.00	168.50	1	15,016	0.01%
2023/12/06	2	172.00	1	170.50	170.00	1	15,083	0.01%
2023/12/05	2.3	172.50	4	173.50	171.50	-1.7	15,110	-0.01%
2023/12/04	2	176.50	1	176.99	177.00	1	14,993	0.01%
2023/12/01	5.1	176.40	4.3	175.66	176.00	0.8	14,991	0.01%
2023/11/30	2	175.50	3	175.83	177.00	-1	14,954	-0.01%
2023/11/29	3.3	174.11	17.4	174.12	175.00	-14.1	14,807	-0.09%
2023/11/28	2	168.00	4	170.38	170.00	-2	14,628	-0.01%
2023/11/27	2	167.50	4	164.75	164.50	-2	14,593	-0.01%
2023/11/24	1	166.50	1	167.50	167.00	0	14,773	0.00%
2023/11/23	9	168.72	3	168.17	168.00	6	15,109	0.04%
2023/11/22	3.1	169.69	5	170.20	171.00	-1.9	15,101	-0.01%
2023/11/21	5	165.50	21	167.88	168.50	-16	15,184	-0.11%
2023/11/20	3	161.50	0	0.00	160.00	3	15,423	0.02%
2023/11/17	0	0.00	28	158.05	159.00	-28	15,336	-0.18%
2023/11/16	1	153.50	3	154.83	155.00	-2	15,363	-0.01%
2023/11/15	2	156.25	3	155.50	154.50	-1	15,352	-0.01%
2023/11/14	2.1	153.02	0	0.00	153.00	2.1	15,321	0.01%
2023/11/13	3	155.67	5	156.20	156.00	-2	15,446	-0.01%
2023/11/10	3	151.00	3	150.50	151.00	0	15,571	0.00%
2023/11/09	1	153.50	0	0.00	154.50	1	15,603	0.01%
2023/11/08	6	154.08	1	155.50	154.50	5	15,739	0.03%
2023/11/07	12.2	154.90	0	0.00	153.50	12.2	15,824	0.08%
2023/11/06	2	157.50	3	158.00	158.00	-1	16,019	-0.01%
2023/11/03	2	154.75	5	154.80	155.50	-3	16,388	-0.02%
2023/11/02	1	149.50	6	150.17	151.00	-5	16,370	-0.03%
2023/11/01	1	143.00	7	144.00	144.50	-6	16,377	-0.04%
2023/10/31	7.1	145.76	2	143.00	143.00	5.1	16,639	0.03%
2023/10/30	1.3	145.85	1	145.50	145.50	0.3	17,143	0.00%
2023/10/27	3.1	148.05	2	147.25	147.00	1.1	17,194	0.01%
2023/10/26	13.3	150.78	1	149.00	149.00	12.3	17,353	0.07%
2023/10/25	1	159.50	0	0.00	157.00	1	17,380	0.01%
2023/10/24	4.3	153.74	4	155.63	157.00	0.3	17,972	0.00%
2023/10/23	2.1	160.71	0	0.00	158.50	2.1	18,580	0.01%
2023/10/20	2	159.25	28	156.20	161.00	-26	19,659	-0.13%
2023/10/19	2.4	159.63	1	158.50	160.00	1.4	20,246	0.01%
2023/10/18	20.1	161.10	6	161.50	160.00	14.1	20,714	0.07%
2023/10/17	8	166.94	3	169.17	166.50	5	21,177	0.02%
2023/10/16	10.1	164.82	22	164.57	164.50	-11.9	22,565	-0.05%
2023/10/13	3.3	169.54	0	0.00	169.00	3.3	23,739	0.01%
2023/10/11	7	173.79	2	174.25	171.50	5	24,906	0.02%
2023/10/06	4.4	171.43	1	171.50	172.50	3.4	25,550	0.01%
2023/10/05	1.1	173.50	2	172.50	172.50	-0.9	25,793	0.00%
2023/10/04	5	173.80	3	173.67	174.00	2	25,809	0.01%
2023/10/03	24.1	176.75	0	0.00	175.50	24.1	25,840	0.09%
2023/10/02	4	178.38	6	179.58	178.50	-2	26,042	-0.01%
2023/09/28	2	174.50	1	173.50	173.50	1	26,337	0.00%
2023/09/27	8	173.44	2	173.50	173.50	6	26,484	0.02%
2023/09/26	13.5	177.07	1	178.50	176.00	12.5	26,457	0.05%
2023/09/25	6	178.25	3	178.50	178.50	3	26,596	0.01%
2023/09/22	4.2	177.72	0	0.00	181.00	4.2	26,579	0.02%
2023/09/21	31	180.95	4	180.63	180.50	27	26,499	0.10%
2023/09/20	3	185.33	0	0.00	183.50	3	26,558	0.01%
2023/09/19	40	185.50	40	189.58	188.50	0	26,571	0.00%
2023/09/18	21	185.69	0	0.00	184.50	21	26,467	0.08%
2023/09/15	10	189.60	18	190.06	190.50	-8	26,386	-0.03%
2023/09/14	3	185.67	12	186.50	186.00	-9	26,171	-0.03%
2023/09/13	6	182.50	4	185.00	181.50	2	26,200	0.01%
2023/09/12	0	0.00	7	185.21	185.00	-7	26,428	-0.03%
2023/09/11	2	180.50	0	0.00	179.50	2	26,684	0.01%
2023/09/08	4	181.50	1	181.00	181.00	3	26,828	0.01%
2023/09/07	5	184.50	18	184.56	184.50	-13	27,295	-0.05%
2023/09/06	16	185.00	1.1	186.00	187.00	14.9	27,500	0.05%
2023/09/05	1	186.00	3.1	185.52	186.50	-2.1	27,786	-0.01%
2023/09/04	1	181.50	3.3	184.64	185.00	-2.3	28,511	-0.01%
2023/09/01	5	183.10	3.5	182.43	182.00	1.5	28,870	0.01%
2023/08/31	4	183.88	4	185.38	185.50	0	29,026	0.00%
2023/08/30	5	184.90	13	186.50	184.00	-8	29,139	-0.03%
2023/08/29	22	182.36	12	183.83	184.00	10	29,237	0.03%
2023/08/28	27.1	178.64	6	176.08	176.00	21.1	29,112	0.07%
2023/08/25	33.3	183.08	19	180.37	179.50	14.3	29,448	0.05%
2023/08/24	7	183.14	43	187.21	189.00	-36	29,388	-0.12%
2023/08/23	2	176.00	1.2	176.58	177.00	0.8	29,334	0.00%
2023/08/22	2.2	171.56	4	175.63	176.00	-1.9	30,062	-0.01%
2023/08/21	7	172.93	0	0.00	172.50	7	31,063	0.02%
2023/08/18	11.1	177.88	7	175.00	174.50	4.1	31,230	0.01%
2023/08/17	3	177.50	8.1	179.50	180.50	-5.1	31,514	-0.02%
2023/08/16	9	178.22	7.2	178.93	178.00	1.8	31,889	0.01%
2023/08/15	1	176.00	1.2	175.87	175.50	-0.2	31,957	0.00%
2023/08/14	3	170.17	18	171.67	170.50	-15	32,426	-0.05%
2023/08/11	4	176.25	0.1	177.75	174.50	3.9	32,885	0.01%
2023/08/10	11.3	177.03	2	177.25	177.00	9.3	33,081	0.03%
2023/08/09	13	185.12	15.2	185.01	184.00	-2.2	33,007	-0.01%
2023/08/08	18.1	178.40	6	182.00	178.50	12.1	32,919	0.04%
2023/08/07	4	182.00	1.2	181.74	182.00	2.9	33,012	0.01%
2023/08/04	12	176.58	17	177.09	177.50	-5	33,076	-0.02%
2023/08/02	35.2	183.84	8	185.19	180.00	27.2	33,196	0.08%
2023/08/01	7	187.00	5	186.90	186.00	2	33,560	0.01%
2023/07/31	21.1	186.37	10	184.25	184.50	11.1	33,969	0.03%
2023/07/28	12.2	190.80	5	191.10	191.00	7.2	33,919	0.02%
2023/07/27	14.1	191.55	8.2	192.33	190.50	6	33,959	0.02%
2023/07/26	27.1	197.89	20.1	201.24	197.50	7	33,805	0.02%
2023/07/25	48.9	201.25	59.6	196.77	195.50	-10.7	33,790	-0.03%
2023/07/24	14.2	196.65	22	198.20	199.50	-7.8	32,927	-0.02%
2023/07/21	16.1	190.61	25.3	190.30	190.50	-9.2	32,768	-0.03%
2023/07/20	20.5	201.44	21	197.83	196.50	-0.6	32,526	0.00%
2023/07/19	18.8	203.12	22	202.55	203.00	-3.3	32,017	-0.01%
2023/07/18	23	188.22	64	193.61	200.00	-41	30,787	-0.13%
2023/07/17	10	184.80	7.2	183.07	182.00	2.8	29,625	0.01%
2023/07/14	9.2	185.16	30.5	185.45	187.00	-21.3	29,371	-0.07%
2023/07/13	11	173.32	23.3	175.27	175.50	-12.3	28,676	-0.04%
2023/07/12	59	170.88	2	170.75	171.00	57	27,913	0.20%
2023/07/11	8	169.38	6	169.67	169.00	2	27,712	0.01%
2023/07/10	9.1	169.01	0	0.00	167.00	9.1	27,827	0.03%
2023/07/07	10	168.45	11	169.77	170.00	-1	27,843	0.00%
2023/07/06	31.3	171.09	70	169.30	169.00	-38.7	27,676	-0.14%
2023/07/05	8	180.13	4	179.13	178.00	4	27,240	0.01%
2023/07/04	4.1	178.67	1	179.50	180.00	3.1	27,075	0.01%
2023/07/03	11	177.95	5.1	179.51	179.50	5.9	27,204	0.02%
2023/06/30	3	172.00	0	0.00	176.00	3	27,500	0.01%
2023/06/29	5	173.90	3	174.17	174.00	2	28,041	0.01%
2023/06/28	5.1	174.58	1.4	174.79	173.00	3.7	28,063	0.01%
2023/06/27	2	176.75	7	176.79	177.00	-5	28,482	-0.02%
2023/06/26	5	180.90	2	181.75	180.00	3	28,569	0.01%
2023/06/21	3	187.83	1.1	187.00	187.00	1.9	29,175	0.01%
2023/06/20	1	183.50	2	186.25	188.50	-1	29,637	0.00%
2023/06/19	7	187.29	0	0.00	185.50	7	29,823	0.02%
2023/06/16	1	184.00	10	187.25	189.50	-9	30,056	-0.03%
2023/06/15	1	185.50	11.3	184.85	186.50	-10.3	29,855	-0.03%
2023/06/14	14	178.96	4	179.38	180.50	10	29,629	0.03%
2023/06/13	7.6	177.28	22	179.66	180.00	-14.5	29,512	-0.05%
2023/06/12	6	173.50	2	171.25	172.50	4	29,054	0.01%
2023/06/09	6	168.17	9	170.06	171.50	-3	28,957	-0.01%
2023/06/08	37	171.11	10.7	167.51	167.00	26.3	28,788	0.09%
2023/06/07	12.1	175.46	2.2	175.00	176.00	9.9	28,229	0.04%
2023/06/06	38.4	178.45	5	179.00	177.00	33.4	28,025	0.12%
2023/06/05	9.3	182.52	3	183.33	181.00	6.3	28,021	0.02%
2023/06/02	10	182.35	5	181.80	182.00	5	27,967	0.02%
2023/06/01	7.1	181.56	21	179.24	181.00	-13.9	27,935	-0.05%
2023/05/31	23	179.96	12	180.08	180.50	11	28,316	0.04%
2023/05/30	20.1	179.87	14	180.07	180.00	6.1	28,128	0.02%
2023/05/29	11.2	182.39	3	183.30	182.50	8.2	28,229	0.03%
2023/05/26	14	185.43	68.4	187.21	185.50	-54.4	28,279	-0.19%
2023/05/25	21	176.55	25	177.52	180.50	-4	27,771	-0.01%
2023/05/24	9	166.83	2.2	167.36	167.50	6.9	26,934	0.03%
2023/05/23	3	164.67	3	165.83	167.00	0	26,869	0.00%
2023/05/22	13.2	163.28	21	162.05	161.00	-7.8	26,560	-0.03%
2023/05/19	5	168.20	2	168.75	170.00	3	26,206	0.01%
2023/05/18	2	168.75	30	169.32	167.50	-28	26,351	-0.11%
2023/05/17	5	164.40	21	164.55	165.00	-16	26,099	-0.06%
2023/05/16	1	161.00	5.5	161.00	161.00	-4.5	25,638	-0.02%
2023/05/15	2	156.50	2	157.25	156.00	0	25,354	0.00%
2023/05/12	2	157.75	6	159.67	160.00	-4	25,345	-0.02%
2023/05/11	1.2	157.83	0	0.00	156.00	1.2	25,166	0.00%
2023/05/10	31.1	156.05	1.8	157.71	158.00	29.4	25,089	0.12%
2023/05/09	5.1	160.10	2	160.50	160.50	3.1	25,096	0.01%
2023/05/08	3	160.50	59.5	159.09	161.00	-56.5	25,088	-0.23%
2023/05/05	11	151.55	23.3	151.43	152.50	-12.3	24,541	-0.05%
2023/05/04	36	148.36	4	147.00	148.50	32	24,440	0.13%
2023/05/03	3	146.83	10	146.35	147.00	-7	24,546	-0.03%
2023/05/02	7	143.86	5	145.10	143.50	2	24,416	0.01%
2023/04/28	6	144.00	41	143.43	145.00	-35	24,457	-0.14%
2023/04/27	5	136.40	2	136.25	136.50	3	23,763	0.01%
2023/04/26	3	139.00	11	137.45	139.00	-8	23,835	-0.03%
2023/04/25	11	137.18	8	136.25	135.00	3	23,701	0.01%
2023/04/24	5	138.00	10	138.20	139.50	-5	23,545	-0.02%
2023/04/21	10	137.15	20	137.33	136.50	-10	23,472	-0.04%
2023/04/20	9.1	135.18	5	135.20	135.50	4.1	23,368	0.02%
2023/04/19	26	134.06	4	134.00	132.50	22	23,543	0.09%
2023/04/18	4.1	138.82	3	137.00	136.50	1.1	23,617	0.00%
2023/04/17	4.5	139.17	3.1	138.71	139.00	1.4	23,761	0.01%
2023/04/14	7	139.14	3	139.17	139.00	4	23,949	0.02%
2023/04/13	13.1	139.73	0.5	139.50	139.50	12.6	23,954	0.05%
2023/04/12	6	142.00	5	141.70	142.00	1	23,932	0.00%
2023/04/11	3	143.83	2	144.25	143.00	1	23,978	0.00%
2023/04/10	1	145.00	2	144.25	144.50	-1	24,062	0.00%
2023/04/07	4	145.00	1	145.50	144.50	3	24,146	0.01%
2023/04/06	8	143.81	1	144.00	144.00	7	24,192	0.03%
2023/03/31	6	148.67	6	148.83	147.50	0	24,432	0.00%
2023/03/30	11.5	145.37	31.4	146.28	147.50	-19.9	24,442	-0.08%
2023/03/29	3	140.33	1	141.00	140.50	2	24,829	0.01%
2023/03/28	17	141.32	3	139.17	138.50	14	25,628	0.05%
2023/03/27	8	146.00	6	146.42	145.50	2	25,225	0.01%
2023/03/24	4	148.25	22.5	149.20	148.00	-18.5	25,244	-0.07%
2023/03/23	55	141.81	31.2	143.81	146.00	23.8	24,511	0.10%
2023/03/22	14	141.68	15	140.80	140.00	-1	24,185	0.00%
2023/03/21	0	0.00	27.2	138.90	138.50	-27.2	24,170	-0.11%
2023/03/20	0	0.00	4.1	135.01	135.50	-4.1	23,881	-0.02%
2023/03/17	1	132.00	7	132.14	134.00	-6	24,105	-0.02%
2023/03/16	2	129.25	0	0.00	129.50	2	24,434	0.01%
2023/03/15	1	132.00	12	132.08	131.00	-11	25,342	-0.04%
2023/03/14	2	130.75	0	0.00	130.50	2	25,725	0.01%
2023/03/13	3	129.83	7	132.00	133.50	-4	26,381	-0.02%
2023/03/10	8	134.00	4	133.13	131.50	4	26,488	0.02%
2023/03/09	0.1	136.00	0	0.00	136.00	0.1	27,683	0.00%
2023/03/08	2	137.00	1	137.50	137.00	1	27,666	0.00%
2023/03/07	11.1	135.91	2	136.00	136.50	9.1	27,869	0.03%
2023/03/06	2	137.75	1.6	138.19	138.50	0.4	27,852	0.00%
2023/03/03	9	136.22	9.3	137.75	136.50	-0.3	28,013	0.00%
2023/03/02	1.5	131.33	54	131.14	134.00	-52.5	27,673	-0.19%
2023/03/01	4.1	128.19	4.1	130.51	131.50	0	27,695	0.00%
2023/02/24	14.6	129.35	53	130.08	128.00	-38.4	27,536	-0.14%
2023/02/23	22	133.73	9	134.33	134.00	13	27,064	0.05%
2023/02/22	12.1	134.08	7	134.43	133.50	5.1	27,349	0.02%
2023/02/21	10	137.20	8	135.88	137.50	2	27,513	0.01%
2023/02/20	8	137.69	2	136.50	136.50	6	27,910	0.02%
2023/02/17	3	136.17	13	136.73	136.00	-10	28,466	-0.04%
2023/02/16	1	138.50	1	138.50	138.50	0	29,275	0.00%
2023/02/15	7	134.79	24.1	136.13	137.50	-17.1	30,468	-0.06%
2023/02/14	2	131.00	4	131.38	131.50	-2	30,890	-0.01%
2023/02/13	2	128.50	1	129.00	128.50	1	32,245	0.00%
2023/02/10	8	130.38	7	129.79	129.00	1	33,137	0.00%
2023/02/09	0	0.00	7	132.14	132.50	-7	33,431	-0.02%
2023/02/08	5	131.00	9	130.89	131.50	-4	33,774	-0.01%
2023/02/07	23.2	129.57	1	129.50	130.00	22.2	33,943	0.07%
2023/02/06	13.1	131.00	7	129.71	129.00	6.1	34,204	0.02%
2023/02/03	14.5	139.17	8.5	140.15	137.00	6	34,062	0.02%
2023/02/02	21	143.10	8	142.94	143.50	13	34,277	0.04%
2023/02/01	9.4	141.60	14	140.96	141.50	-4.7	34,457	-0.01%
2023/01/31	3.2	136.02	6	136.58	136.50	-2.9	34,564	-0.01%
2023/01/30	6	133.83	32.5	133.08	136.00	-26.5	35,279	-0.08%
2023/01/17	9	126.83	1	127.50	127.00	8	35,331	0.02%
2023/01/16	17	128.85	17.7	129.38	128.00	-0.7	36,209	0.00%
2023/01/13	37	128.53	14	127.79	126.00	23	36,404	0.06%
2023/01/12	34	126.84	3	126.83	125.00	31	36,934	0.08%
2023/01/11	1	127.00	2	127.75	128.00	-1	37,413	0.00%
2023/01/10	3	126.00	4.1	126.40	126.50	-1.1	37,953	0.00%
2023/01/09	57	126.93	12.2	126.59	127.50	44.8	38,592	0.12%
2023/01/06	9	122.44	3.9	122.55	123.00	5.2	38,463	0.01%
2023/01/05	1.4	120.44	1.1	119.68	119.00	0.3	38,437	0.00%
2023/01/04	10.7	119.70	2	118.50	120.00	8.7	38,524	0.02%
2023/01/03	1	121.00	2	121.25	122.00	-1	38,642	0.00%
2022/12/30	4.1	121.85	6	120.83	120.00	-1.9	38,893	0.00%
2022/12/29	5.3	120.06	6	120.33	121.50	-0.7	38,945	0.00%
2022/12/28	2	120.80	2	121.50	120.00	0	39,277	0.00%
2022/12/27	1	122.50	0	0.00	122.50	1	39,633	0.00%
2022/12/26	4.1	122.74	0.7	123.13	123.00	3.4	39,842	0.01%
2022/12/23	7.1	123.58	5	123.40	125.00	2.1	40,196	0.01%
2022/12/22	19.2	123.04	12	121.50	122.00	7.2	40,091	0.02%
2022/12/21	22	122.35	7	121.50	120.50	15	40,102	0.04%
2022/12/20	15.8	128.96	15	131.67	126.50	0.8	39,454	0.00%
2022/12/19	3.7	141.12	1	141.00	140.50	2.7	38,921	0.01%
2022/12/16	18.1	143.19	5	142.00	142.00	13.1	38,881	0.03%
2022/12/15	4	147.50	7	148.50	149.00	-3	38,834	-0.01%
2022/12/14	13	146.54	5	147.50	147.50	8	38,939	0.02%
2022/12/13	11.1	149.67	9	147.94	146.00	2.1	39,001	0.01%
2022/12/12	1	150.00	3	149.67	150.00	-2	38,827	-0.01%
2022/12/09	33.1	150.71	17	148.59	149.50	16.1	39,005	0.04%
2022/12/08	16.2	149.11	4	149.38	149.50	12.2	38,854	0.03%
2022/12/07	33.3	154.27	26.1	153.38	150.00	7.2	38,833	0.02%
2022/12/06	4	164.88	6	164.92	163.00	-2	38,234	-0.01%
2022/12/05	5	165.80	10	166.15	166.00	-5	38,054	-0.01%
2022/12/02	8	160.13	39.3	159.56	160.50	-31.3	37,559	-0.08%
2022/12/01	82.5	162.60	41.2	164.60	159.50	41.3	37,807	0.11%
2022/11/30	5	153.30	9	153.33	155.50	-4	36,551	-0.01%
2022/11/29	10.2	151.99	1	152.50	151.00	9.2	36,655	0.03%
2022/11/28	2.1	154.10	0	0.00	155.50	2.1	36,801	0.01%
2022/11/25	18	159.03	12.2	158.02	156.50	5.8	37,569	0.02%
2022/11/24	0.2	155.00	2.1	156.01	157.50	-1.9	37,308	0.00%
2022/11/23	10	154.70	3	155.50	153.50	7	37,153	0.02%
2022/11/22	7	156.29	4.3	157.79	156.00	2.8	37,179	0.01%
2022/11/21	1	153.50	5	156.90	157.00	-4	37,057	-0.01%
2022/11/18	3.2	155.38	8	155.81	154.00	-4.8	36,990	-0.01%
2022/11/17	6.1	159.33	0	0.00	158.50	6.1	36,745	0.02%
2022/11/16	0.1	160.00	1	161.00	161.50	-0.9	36,811	0.00%
2022/11/15	6	157.42	2	159.50	161.00	4	36,767	0.01%
2022/11/14	10.1	159.58	24.5	160.01	158.50	-14.4	36,487	-0.04%
2022/11/11	28.2	159.77	45	159.74	158.00	-16.8	35,903	-0.05%
2022/11/10	18	145.86	13.2	144.91	147.00	4.8	34,562	0.01%
2022/11/09	19	143.05	87	140.49	145.00	-68	34,019	-0.20%
2022/11/08	5	133.60	67	134.13	133.00	-62	33,249	-0.19%
2022/11/07	4	127.75	3	128.17	128.00	1	32,763	0.00%
2022/11/04	7	126.71	8	127.13	129.00	-1	32,663	0.00%
2022/11/03	4	127.38	4	127.13	127.50	0	32,429	0.00%
2022/11/02	2	128.00	8	126.38	127.50	-6	32,426	-0.02%
2022/11/01	6	124.58	8	124.69	125.00	-2	32,127	-0.01%
2022/10/31	21	124.24	10	124.60	124.50	11	32,406	0.03%
2022/10/28	4	122.00	22	122.48	122.50	-18	32,386	-0.06%
2022/10/27	58	120.96	8	120.63	120.50	50	32,343	0.15%
2022/10/26	18	119.39	4	118.75	118.50	14	32,566	0.04%
2022/10/25	2	121.75	2	122.25	121.50	0	32,418	0.00%
2022/10/24	20	124.28	15	124.47	122.00	5	32,909	0.02%
2022/10/21	3	117.00	9	118.17	116.50	-6	33,140	-0.02%
2022/10/20	19.1	117.39	12	117.13	116.50	7.1	33,587	0.02%
2022/10/19	48	123.54	14.4	124.06	122.50	33.6	33,184	0.10%
2022/10/18	33	121.86	32	121.70	121.00	1	32,816	0.00%
2022/10/17	14.4	114.85	9	116.44	119.50	5.4	32,568	0.02%
2022/10/14	13	117.04	17	116.94	118.00	-4	32,329	-0.01%
2022/10/13	3	108.67	12	108.42	107.50	-9	32,698	-0.03%
2022/10/12	5	112.30	5	113.50	113.00	0	32,790	0.00%
2022/10/11	9	113.11	1.1	111.50	112.00	8	32,949	0.02%
2022/10/07	9	120.33	16	120.94	120.00	-7	33,045	-0.02%
2022/10/06	4	122.00	7	123.29	123.50	-3	33,041	-0.01%
2022/10/05	30	121.83	22	121.73	121.50	8	33,122	0.02%
2022/10/04	20	120.65	20	121.15	122.50	0	32,909	0.00%
2022/10/03	1	117.50	4	117.50	117.50	-3	32,733	-0.01%
2022/09/30	7	112.86	18	115.36	117.50	-11	33,043	-0.03%
2022/09/29	7	116.29	3	114.33	113.00	4	33,152	0.01%
2022/09/28	13	118.42	15	116.13	115.00	-2	33,183	-0.01%
2022/09/27	1	118.50	3	122.17	123.50	-2	33,283	-0.01%
2022/09/26	16	119.19	18	119.17	118.00	-2	33,442	-0.01%
2022/09/23	7	124.14	5.7	124.03	123.00	1.4	33,728	0.00%
2022/09/22	6	123.83	3	124.33	124.00	3	33,827	0.01%
2022/09/21	1	127.49	0	0.00	127.50	1	33,785	0.00%
2022/09/20	6	129.33	1	129.00	129.00	5	34,024	0.01%
2022/09/19	7	130.64	11	132.18	131.50	-4	34,086	-0.01%
2022/09/16	10	132.35	8.5	132.71	130.00	1.5	34,195	0.00%
2022/09/15	8	135.13	7	133.93	133.00	1	34,302	0.00%
2022/09/14	7.2	134.30	5.4	133.91	135.50	1.9	34,700	0.01%
2022/09/13	8	140.44	7	140.43	139.00	1	34,961	0.00%
2022/09/12	5	143.10	3.4	142.78	142.50	1.6	35,100	0.00%
2022/09/08	4	139.38	4	139.13	139.50	0	36,276	0.00%
2022/09/07	8.1	135.06	10	137.45	139.00	-1.9	37,968	0.00%
2022/09/06	5	139.60	7	140.14	139.00	-2	38,164	-0.01%
2022/09/05	9	139.72	15	140.33	138.00	-6	38,203	-0.02%
2022/09/02	10	138.40	7	139.36	138.50	3	38,114	0.01%
2022/09/01	32.5	142.22	38	139.86	138.00	-5.5	37,632	-0.01%
2022/08/31	4.1	151.13	3	151.67	151.50	1.1	36,962	0.00%
2022/08/30	2	152.25	8	153.44	153.00	-6	37,023	-0.02%
2022/08/29	7	149.86	15	149.87	151.50	-8	37,115	-0.02%
2022/08/26	4	157.00	8	157.56	156.50	-4	36,956	-0.01%
2022/08/25	9	156.06	24	154.77	154.50	-15	37,138	-0.04%
2022/08/24	7.1	154.15	1	154.50	154.50	6.1	37,485	0.02%
2022/08/23	20.1	158.30	7	154.71	154.50	13.1	37,409	0.04%
2022/08/22	15	164.80	14	165.46	163.50	1	37,361	0.00%
2022/08/19	16	162.94	21	163.14	163.50	-5	37,206	-0.01%
2022/08/18	14	154.68	8.5	156.47	160.00	5.5	37,362	0.01%
2022/08/17	17.4	160.26	2	158.75	159.00	15.4	37,299	0.04%
2022/08/16	6.1	162.17	41	162.55	162.50	-34.9	37,334	-0.09%
2022/08/15	50	164.83	18	163.19	163.50	32	37,170	0.09%
2022/08/12	5.1	156.61	8.6	157.65	158.00	-3.5	36,528	-0.01%
2022/08/11	3	154.00	6	153.50	152.50	-3	36,305	-0.01%
2022/08/10	4	151.88	5	151.90	150.00	-1	36,250	0.00%
2022/08/09	8	154.31	9	154.06	154.00	-1	36,220	0.00%
2022/08/08	7	148.86	11	151.55	153.00	-4	36,151	-0.01%
2022/08/05	21	151.98	14.4	152.20	150.50	6.6	36,140	0.02%
2022/08/04	19.1	146.97	14	144.54	146.00	5.1	35,785	0.01%
2022/08/03	17.1	147.80	7.1	147.73	147.50	10	35,343	0.03%
2022/08/02	14.6	148.90	8.1	148.91	148.00	6.5	35,063	0.02%
2022/08/01	21.3	154.74	14	155.14	155.00	7.3	34,607	0.02%
2022/07/29	29.4	158.89	23	158.89	158.50	6.4	34,030	0.02%
2022/07/28	54.6	166.63	17.1	166.78	162.00	37.5	33,366	0.11%
2022/07/27	16	174.22	17.3	174.49	179.50	-1.3	32,397	0.00%
2022/07/26	7.3	170.33	5	169.50	170.00	2.3	31,648	0.01%
2022/07/25	3.1	175.79	3.2	175.91	176.00	-0.1	31,695	0.00%
2022/07/22	6.6	178.73	6	177.25	177.00	0.6	32,085	0.00%
2022/07/21	10	176.15	22.4	176.23	177.50	-12.3	32,633	-0.04%
2022/07/20	24.1	168.44	13.1	169.43	170.50	11	32,356	0.03%
2022/07/19	6	165.00	10	164.75	164.00	-4	31,985	-0.01%
2022/07/18	11	161.41	11	162.73	163.50	0	31,886	0.00%
2022/07/15	7	156.07	18	155.78	156.50	-11	31,603	-0.03%
2022/07/14	1	149.50	4	153.38	153.50	-3	31,402	-0.01%
2022/07/13	10	156.00	3	154.67	149.50	7	31,220	0.02%
2022/07/12	4	151.00	6	149.75	148.50	-2	31,142	-0.01%
2022/07/11	1	155.50	3	155.17	153.00	-2	31,094	-0.01%
2022/07/08	6	157.58	6	158.08	157.50	0	30,828	0.00%
2022/07/07	9	158.11	13	155.81	156.50	-4	30,399	-0.01%
2022/07/06	1	151.00	3	151.50	147.50	-2	30,012	-0.01%
2022/07/05	35	154.43	5.1	154.14	153.50	29.9	29,996	0.10%
2022/07/04	2	151.50	2.3	152.06	149.00	-0.3	29,582	0.00%
2022/07/01	17.2	151.89	76.1	150.61	146.00	-58.9	29,430	-0.20%
2022/06/30	5	158.00	3	158.00	158.50	2	29,122	0.01%
2022/06/29	11	163.09	9	161.89	162.50	2	29,127	0.01%
2022/06/28	9	160.28	16	159.25	161.00	-7	29,070	-0.02%
2022/06/27	5	169.10	4	169.25	167.50	1	29,029	0.00%
2022/06/24	1	161.50	2	160.00	160.50	-1	28,920	0.00%
2022/06/23	5	159.00	4	158.88	159.00	1	28,778	0.00%
2022/06/22	12	162.37	13	160.23	158.00	-1	28,839	0.00%
2022/06/21	30	169.08	14	167.25	169.50	16	28,464	0.06%
2022/06/20	7	161.99	16	160.22	157.50	-9	28,086	-0.03%
2022/06/17	16	164.22	22	163.61	166.00	-6	27,775	-0.02%
2022/06/16	41	177.64	28	172.86	165.50	13	26,598	0.05%
2022/06/15	17.6	194.10	23	193.28	183.00	-5.4	24,896	-0.02%
2022/06/14	9	199.22	9	199.56	201.50	0	24,619	0.00%
2022/06/13	2	200.51	0	0.00	200.00	2	24,809	0.01%
2022/06/10	7	206.64	7	205.43	206.50	0	25,100	0.00%
2022/06/09	2	206.25	8	208.44	206.50	-6	25,540	-0.02%
2022/06/08	3	203.33	11	203.91	204.50	-8	25,585	-0.03%
2022/06/07	10	200.40	1	202.00	200.00	9	25,898	0.03%
2022/06/06	3	205.49	3	205.00	203.50	0	26,165	0.00%
2022/06/02	7	203.79	14	203.14	203.50	-7	26,590	-0.03%
2022/06/01	41.1	207.63	21	206.10	205.50	20.1	26,890	0.07%
2022/05/31	9.3	214.19	6	215.25	215.50	3.3	26,755	0.01%
2022/05/30	8	213.94	36.3	212.08	213.00	-28.3	26,804	-0.11%
2022/05/27	12	202.50	5	202.90	201.50	7	26,707	0.03%
2022/05/26	21.1	205.54	0	0.00	201.50	21.1	27,153	0.08%
2022/05/25	11	206.36	4.1	210.39	213.00	6.9	27,629	0.02%
2022/05/24	13	208.19	8	211.25	204.00	5	28,654	0.02%
2022/05/23	0	0.00	2	218.00	216.00	-2	28,816	-0.01%
2022/05/20	3	218.17	3	219.33	217.00	0	29,177	0.00%
2022/05/19	4	216.88	3	218.17	219.00	1	29,942	0.00%
2022/05/18	1	225.00	9	224.56	222.50	-8	30,060	-0.03%
2022/05/17	5	218.70	4	219.86	219.50	1	30,272	0.00%
2022/05/16	4	218.00	10	216.50	214.50	-6	30,309	-0.02%
2022/05/13	9	213.22	16.1	213.95	215.00	-7.1	30,139	-0.02%
2022/05/12	6	212.33	3	213.17	208.50	3	30,285	0.01%
2022/05/11	1	214.00	0	0.00	212.00	1	30,484	0.00%
2022/05/10	15	211.00	3	212.33	216.50	12	30,940	0.04%
2022/05/09	10	212.25	18	213.89	211.00	-8	30,922	-0.03%
2022/05/06	15	208.90	1	212.00	208.00	14	30,785	0.05%
2022/05/05	3	221.17	9	222.89	218.00	-6	30,673	-0.02%
2022/05/04	10	219.60	12	218.08	217.50	-2	30,545	-0.01%
2022/05/03	6	213.33	4.1	214.73	213.50	1.9	30,705	0.01%
2022/04/29	10	211.20	20	213.03	213.00	-10	31,125	-0.03%
2022/04/28	12.2	210.05	7	208.71	205.50	5.2	30,759	0.02%
2022/04/27	19	209.29	18	209.86	216.50	1	30,313	0.00%
2022/04/26	19	199.89	1	199.00	199.50	18	29,572	0.06%
2022/04/25	3	201.68	2.5	202.20	202.00	0.5	29,559	0.00%
2022/04/22	10	211.20	6	211.25	210.00	4	29,503	0.01%
2022/04/21	3	217.84	11	220.00	220.00	-8	29,467	-0.03%
2022/04/20	18.5	219.20	5	219.40	220.00	13.5	29,621	0.05%
2022/04/19	0	0.00	2.1	210.31	210.50	-2.1	29,648	-0.01%
2022/04/18	5	206.30	2	207.00	206.50	3	29,942	0.01%
2022/04/15	21.1	208.89	11	206.09	205.00	10.1	30,175	0.03%
2022/04/14	6.5	218.85	7	218.79	217.50	-0.5	30,373	0.00%
2022/04/13	25	215.20	28	216.43	216.50	-3	30,535	-0.01%
2022/04/12	9	217.28	1	216.50	215.00	8	30,631	0.03%
2022/04/11	124.1	217.92	46.1	218.09	213.50	78	30,835	0.25%	大買/
2022/04/08	11	229.68	1.2	230.22	231.00	9.8	30,643	0.03%
2022/04/07	25	232.20	9.4	228.90	227.00	15.7	30,609	0.05%
2022/04/06	12.2	231.96	7	233.29	230.50	5.2	30,340	0.02%
2022/04/01	10	242.95	8	244.06	243.50	2	30,397	0.01%
2022/03/31	5	247.50	9	247.89	249.00	-4	30,462	-0.01%
2022/03/30	4	249.75	14.3	248.51	248.50	-10.3	31,026	-0.03%
2022/03/29	17	244.15	5	245.40	244.00	12	30,997	0.04%
2022/03/28	6.2	240.66	3	239.83	241.00	3.2	30,908	0.01%
2022/03/25	7.3	243.50	23	243.43	246.00	-15.7	30,920	-0.05%
2022/03/24	7.1	238.36	7	238.21	238.50	0.1	31,276	0.00%
2022/03/23	12	237.63	16	238.97	239.00	-4	31,287	-0.01%
2022/03/22	2	228.53	8	230.06	232.00	-6	31,155	-0.02%
2022/03/21	5.3	228.30	18	226.69	226.00	-12.7	31,103	-0.04%
2022/03/18	24	219.10	13	220.19	219.50	11	31,121	0.04%
2022/03/17	21	224.10	21	223.21	225.50	0	31,208	0.00%
2022/03/16	13	215.08	6	212.50	212.50	7	31,179	0.02%
2022/03/15	17.1	217.18	21	216.67	217.50	-3.9	31,113	-0.01%
2022/03/14	45	228.87	32	227.58	225.00	13	31,009	0.04%
2022/03/11	12	237.63	13	235.19	235.50	-1	30,728	0.00%
2022/03/10	23.3	238.55	22	238.50	241.00	1.3	30,780	0.00%
2022/03/09	9	223.94	16	224.53	227.00	-7	30,999	-0.02%
2022/03/08	33	222.45	17	223.62	216.00	16	30,961	0.05%
2022/03/07	35.6	228.31	9	223.39	222.00	26.6	31,407	0.08%
2022/03/04	12	247.33	25	247.28	245.00	-13	31,477	-0.04%
2022/03/03	17	249.82	10	248.45	246.00	7	31,984	0.02%
2022/03/02	8	247.44	9	248.00	250.00	-1	32,633	0.00%
2022/03/01	31	256.03	42	252.46	246.50	-11	32,721	-0.03%
2022/02/25	21.3	256.12	48	258.42	254.00	-26.7	32,163	-0.08%
2022/02/24	64	244.19	78	246.85	243.00	-14	31,324	-0.04%
2022/02/23	32.5	235.74	29	237.43	240.50	3.5	30,098	0.01%
2022/02/21	22	239.05	16	240.28	237.50	6	29,981	0.02%
2022/02/18	34	240.34	55	243.15	242.00	-21	29,739	-0.07%
2022/02/17	15	234.63	30.9	235.19	234.50	-15.9	29,288	-0.05%
2022/02/16	36	233.10	37	233.61	233.50	-1	29,726	0.00%
2022/02/15	11	224.23	17.5	224.70	222.50	-6.5	29,955	-0.02%
2022/02/14	15.5	216.94	41	217.01	217.50	-25.5	30,312	-0.08%
2022/02/11	10	219.05	34	220.96	222.00	-24	30,787	-0.08%
2022/02/10	29	220.59	21	217.38	217.50	8	31,135	0.03%
2022/02/09	24	215.85	19.2	218.60	221.50	4.8	31,084	0.02%
2022/02/08	17	204.88	14	205.93	205.50	3	31,235	0.01%
2022/02/07	22.2	200.84	26	201.92	203.00	-3.8	31,609	-0.01%
2022/01/26	3	200.50	2	201.00	200.00	1	32,474	0.00%
2022/01/25	25	201.06	23	202.72	200.50	2	33,702	0.01%
2022/01/24	34	201.97	22.5	200.31	207.00	11.5	34,432	0.03%
2022/01/21	32	208.69	41	206.59	201.00	-9	35,464	-0.03%
2022/01/20	1	218.00	2	219.50	222.00	-1	36,943	0.00%
2022/01/19	7	216.07	4	216.00	215.50	3	37,518	0.01%
2022/01/18	4.2	225.37	8	224.81	222.00	-3.8	38,503	-0.01%
2022/01/17	9	223.83	3	222.67	221.50	6	39,119	0.02%
2022/01/14	2	214.53	19	215.92	220.00	-17	39,465	-0.04%
2022/01/13	6	218.50	3	218.33	218.00	3	39,962	0.01%
2022/01/12	29	215.12	10.1	214.85	216.00	18.9	41,611	0.05%
2022/01/11	26	208.83	30	209.78	208.50	-4	42,418	-0.01%
2022/01/10	42	210.37	20	209.50	209.50	22	42,602	0.05%
2022/01/07	31.1	216.59	43	215.22	217.50	-11.9	42,644	-0.03%
2022/01/06	21.4	223.03	22	221.61	221.00	-0.6	42,499	0.00%
2022/01/05	4	231.38	7	233.64	230.00	-3	42,443	-0.01%
2022/01/04	4	234.13	8	235.94	237.00	-4	42,333	-0.01%
2022/01/03	12	235.17	11	236.50	231.00	1	42,224	0.00%
2021/12/30	30	233.28	11	231.14	231.00	19	42,145	0.05%
2021/12/29	3.1	234.65	2	235.50	233.00	1.1	42,103	0.00%
2021/12/28	0	0.00	1	239.00	239.00	-1	42,363	0.00%
2021/12/27	15.1	243.15	14	237.82	236.00	1.1	42,571	0.00%
2021/12/24	9	239.17	7	238.71	239.00	2	42,333	0.00%
2021/12/23	21.1	235.68	35	236.12	240.00	-13.9	42,380	-0.03%
2021/12/22	12	226.17	18	226.11	227.50	-6	41,890	-0.01%
2021/12/21	2	219.50	3	220.00	222.50	-1	41,888	0.00%
2021/12/20	15	219.40	4	218.00	218.00	11	42,008	0.03%
2021/12/17	24	224.29	22	226.82	222.00	2	41,913	0.00%
2021/12/16	5	223.70	6	223.75	225.00	-1	41,271	0.00%
2021/12/15	1	218.50	5	218.80	221.50	-4	41,202	-0.01%
2021/12/14	17	217.71	16	217.41	216.00	1	41,149	0.00%
2021/12/13	34	223.50	7	220.29	220.50	27	41,250	0.07%
2021/12/10	1	219.50	5	222.20	224.50	-4	41,011	-0.01%
2021/12/09	37.1	224.44	40	219.94	218.00	-2.9	40,704	-0.01%
2021/12/08	17	223.24	20	222.03	221.00	-3	40,307	-0.01%
2021/12/07	23.2	223.41	25	221.46	216.50	-1.8	40,093	0.00%
2021/12/06	6	218.42	2	218.50	219.00	4	39,898	0.01%
2021/12/03	17	215.38	21	216.67	217.50	-4	40,230	-0.01%
2021/12/02	36.6	218.93	40	218.88	213.00	-3.4	40,435	-0.01%
2021/12/01	20.3	223.57	2	223.25	223.50	18.3	40,183	0.05%
2021/11/30	38.1	226.12	32	225.53	228.00	6.1	40,365	0.02%
2021/11/29	8	209.63	13	212.46	213.00	-5	39,603	-0.01%
2021/11/26	33	206.33	51	207.65	207.50	-18	39,141	-0.05%
2021/11/25	30	203.78	42	207.02	210.50	-12	38,392	-0.03%
2021/11/24	4	198.50	10	200.20	198.50	-6	37,769	-0.02%
2021/11/23	2	197.25	6	197.25	197.00	-4	37,719	-0.01%
2021/11/22	15	190.80	7	194.93	196.00	8	37,712	0.02%
2021/11/19	2	194.25	6.2	194.92	195.50	-4.2	37,944	-0.01%
2021/11/18	13.3	191.51	9.1	193.98	192.50	4.2	37,931	0.01%
2021/11/17	3	195.83	12	194.67	198.00	-9	37,752	-0.02%
2021/11/16	14	194.86	64	193.35	195.00	-50	37,770	-0.13%
2021/11/15	48	200.66	5	196.70	196.00	43	37,550	0.11%
2021/11/12	60	204.01	27	202.35	202.00	33	37,218	0.09%
2021/11/11	22	199.23	6	196.67	195.00	16	36,710	0.04%
2021/11/10	7	196.21	19	197.76	199.50	-12	36,293	-0.03%
2021/11/09	15	195.10	17	197.59	192.50	-2	36,056	-0.01%
2021/11/08	7	188.29	4	188.50	190.00	3	35,453	0.01%
2021/11/05	12	188.17	25	189.54	195.00	-13	35,339	-0.04%
2021/11/04	17	192.35	26	190.63	190.00	-9	34,840	-0.03%
2021/11/03	55.2	187.78	48	187.17	187.50	7.2	34,226	0.02%
2021/11/02	52	196.04	42.3	196.83	196.00	9.8	33,303	0.03%
2021/11/01	29	194.24	24.2	191.97	189.00	4.8	32,188	0.01%
2021/10/29	37.1	184.32	67.2	181.89	190.00	-30.1	31,402	-0.10%
2021/10/28	79	178.27	96	177.65	178.50	-17	30,448	-0.06%
2021/10/27	11.2	170.36	24	170.94	171.50	-12.8	28,531	-0.04%
2021/10/26	31	156.82	52	156.71	156.00	-21	28,742	-0.07%
2021/10/25	9	149.89	70	150.05	150.50	-61	29,124	-0.21%
2021/10/22	62	145.47	26	144.37	143.50	36	29,002	0.12%
2021/10/21	11	143.32	47	145.06	142.00	-36	28,860	-0.12%
2021/10/20	33	145.89	30	145.93	145.50	3	28,646	0.01%
2021/10/19	16	139.09	21	139.88	141.50	-5	27,469	-0.02%
2021/10/18	22	129.30	14	129.39	129.00	8	27,003	0.03%
2021/10/15	26	126.88	15	124.07	126.00	11	27,093	0.04%
2021/10/14	5	116.40	3	117.83	117.00	2	26,922	0.01%
2021/10/13	32	116.98	4	120.75	116.00	28	26,806	0.10%
2021/10/12	11	126.14	5	124.40	124.00	6	26,618	0.02%
2021/10/08	0	0.00	4	129.25	130.00	-4	26,985	-0.01%
2021/10/07	2	123.00	5	126.80	126.50	-3	27,350	-0.01%
2021/10/06	7	123.79	1	126.00	121.50	6	27,579	0.02%
2021/10/05	39	123.83	4	122.25	125.50	35	28,182	0.12%
2021/10/04	4	124.00	11	124.41	122.50	-7	28,552	-0.02%
2021/10/01	40	127.92	18	128.61	127.50	22	29,957	0.07%
2021/09/30	15	129.73	15	131.70	132.00	0	30,758	0.00%
2021/09/29	13	131.54	19	130.89	131.00	-6	30,847	-0.02%
2021/09/28	31	134.06	14	134.50	137.00	17	31,223	0.05%
2021/09/27	18	138.44	4	138.13	138.00	14	31,120	0.05%
2021/09/24	7	143.57	5.1	143.52	143.00	1.9	31,299	0.01%
2021/09/23	4.1	143.24	9	144.67	142.00	-4.9	31,283	-0.02%
2021/09/22	14	141.82	54	142.11	141.00	-40	31,298	-0.13%
2021/09/17	3	143.50	0	0.00	147.50	3	31,413	0.01%
2021/09/16	5	145.80	11	146.23	145.50	-6	31,702	-0.02%
2021/09/15	8	141.75	6	143.00	141.50	2	32,148	0.01%
2021/09/14	4	143.38	9	144.94	142.50	-5	32,906	-0.02%
2021/09/13	3	143.83	0	0.00	144.50	3	34,201	0.01%
2021/09/10	6	143.67	6	144.67	145.50	0	34,822	0.00%
2021/09/09	3	142.50	3	144.17	144.00	0	35,693	0.00%
2021/09/08	24	142.38	12	143.46	143.00	12	36,309	0.03%
2021/09/07	20	147.33	8	149.44	148.50	12	36,278	0.03%
2021/09/06	8	154.31	6	155.33	154.50	2	36,028	0.01%
2021/09/03	12	150.00	34	152.15	155.00	-22	36,071	-0.06%
2021/09/02	5	150.10	10.1	149.33	147.50	-5.1	36,138	-0.01%
2021/09/01	0	0.00	4	150.63	148.50	-4	36,936	-0.01%
2021/08/31	15	147.13	12	146.25	147.50	3	38,702	0.01%
2021/08/30	11	147.09	17.1	147.79	148.00	-6.1	40,199	-0.02%
2021/08/27	28	143.96	43	144.71	144.50	-15	40,642	-0.04%
2021/08/26	10	141.65	0	0.00	139.50	10	41,119	0.02%
2021/08/25	3	142.67	21	142.71	142.50	-18	41,272	-0.04%
2021/08/24	5	139.50	6	138.75	136.50	-1	41,305	0.00%
2021/08/23	4	136.63	9	138.44	138.00	-5	41,850	-0.01%
2021/08/20	7	132.50	14	134.18	134.00	-7	41,914	-0.02%
2021/08/19	9	133.06	5	131.80	131.00	4	41,943	0.01%
2021/08/18	7	132.21	10	135.20	138.00	-3	41,982	-0.01%
2021/08/17	18	132.11	11	130.36	128.50	7	42,183	0.02%
2021/08/16	6	135.17	1	136.00	136.50	5	42,389	0.01%
2021/08/13	33.1	137.08	8	135.44	135.00	25.1	42,727	0.06%
2021/08/12	1	140.00	15	139.07	142.00	-14	42,740	-0.03%
2021/08/11	16	137.13	5	137.00	138.50	11	42,965	0.03%
2021/08/10	23	141.13	35	141.63	141.00	-12	43,419	-0.03%
2021/08/09	1	146.50	3	145.83	145.00	-2	43,941	0.00%
2021/08/06	12.1	145.50	2	145.75	146.00	10.1	44,561	0.02%
2021/08/05	11	149.59	15	150.23	148.50	-4	44,987	-0.01%
2021/08/04	11.1	147.91	7	148.21	147.00	4.1	45,362	0.01%
2021/08/03	7	146.79	10	149.25	150.00	-3	45,466	-0.01%
2021/08/02	19	146.68	19	145.89	145.50	0	45,164	0.00%
2021/07/30	30	147.93	18	147.86	146.00	12	45,517	0.03%
2021/07/29	21	148.81	61.3	149.49	151.50	-40.3	45,311	-0.09%
2021/07/28	83	132.83	28.1	135.01	138.00	54.9	44,177	0.12%
2021/07/27	44	140.95	17	141.44	142.00	27	44,252	0.06%
2021/07/26	15	143.50	28	145.82	146.00	-13	44,447	-0.03%
2021/07/23	51	142.80	41	143.51	139.50	10	45,863	0.02%
2021/07/22	55	144.42	40	144.45	146.50	15	45,892	0.03%
2021/07/21	22	140.27	14	140.79	137.50	8	45,871	0.02%
2021/07/20	1	140.00	11	143.05	141.50	-10	46,677	-0.02%
2021/07/19	5	142.10	4	143.50	142.00	1	46,741	0.00%
2021/07/16	5.1	142.41	1	143.00	143.50	4.1	46,909	0.01%
2021/07/15	13	143.46	12.1	144.30	143.50	0.9	46,916	0.00%
2021/07/14	11.1	141.96	19	142.13	143.00	-8	46,657	-0.02%
2021/07/13	18	140.03	6	138.92	136.00	12	46,685	0.03%
2021/07/12	31	142.35	43	142.50	140.50	-12	46,350	-0.03%
2021/07/09	4	140.63	7	142.50	142.50	-3	45,699	-0.01%
2021/07/08	135.1	145.00	96.1	141.38	141.00	39	45,170	0.09%	大買/
2021/07/07	28	139.23	34	136.29	137.00	-6	43,617	-0.01%
2021/07/06	3	134.33	14	132.00	132.50	-11	42,823	-0.03%
2021/07/05	26	133.90	27	132.52	132.00	-1	42,622	0.00%
2021/07/02	0	0.00	3	126.83	126.50	-3	42,212	-0.01%
2021/07/01	18.3	123.53	5	123.30	123.50	13.3	42,277	0.03%
2021/06/30	1	128.50	3	129.17	129.00	-2	42,027	0.00%
2021/06/29	0	0.00	5	128.40	127.50	-5	42,316	-0.01%
2021/06/28	7.1	126.16	6	128.17	129.00	1.1	42,459	0.00%
2021/06/25	38	128.83	9	128.11	127.50	29	43,049	0.07%
2021/06/24	22	132.07	46.1	133.02	131.00	-24.1	42,902	-0.06%
2021/06/23	27.1	134.07	7.1	135.65	132.00	20	42,736	0.05%
2021/06/22	73.1	136.20	50	137.36	134.50	23.1	42,414	0.05%
2021/06/21	12	130.92	16	131.84	131.00	-4	41,300	-0.01%
2021/06/18	22	136.45	37	136.82	130.00	-15	40,949	-0.04%
2021/06/17	41	129.87	38.2	130.99	134.00	2.8	40,204	0.01%
2021/06/16	6	128.08	16	129.69	126.00	-10	39,790	-0.03%
2021/06/15	3	127.33	12	126.50	127.00	-9	39,540	-0.02%
2021/06/11	28	125.59	18	125.94	124.50	10	39,293	0.03%
2021/06/10	27	127.54	9	127.83	129.00	18	38,866	0.05%
2021/06/09	28	129.20	40	127.35	127.00	-12	38,364	-0.03%
2021/06/08	37	128.69	62	128.77	125.50	-25	37,625	-0.07%
2021/06/07	59	123.81	49.2	123.90	127.50	9.8	35,915	0.03%
2021/06/04	20	117.98	15	118.80	117.50	5	34,528	0.01%
2021/06/03	9	119.06	105	120.06	121.50	-96	34,260	-0.28%	大賣/
2021/06/02	16	110.66	4	112.00	110.50	12	33,571	0.04%
2021/06/01	9	113.33	21	112.45	113.00	-12	33,590	-0.04%
2021/05/31	22	110.41	31	109.42	112.50	-9	33,698	-0.03%
2021/05/28	2	105.00	7	104.86	104.50	-5	33,554	-0.01%
2021/05/27	13	100.15	9	100.78	101.00	4	33,888	0.01%
2021/05/26	10	103.10	15	104.93	103.00	-5	34,331	-0.01%
2021/05/25	6	105.92	12	106.29	105.50	-6	35,061	-0.02%
2021/05/24	5	100.90	28	102.38	103.50	-23	36,108	-0.06%
2021/05/21	6	99.05	34	99.03	100.50	-28	37,302	-0.08%
2021/05/20	11	96.90	5	97.84	94.60	6	37,401	0.02%
2021/05/19	23	98.70	17	98.94	98.10	6	37,295	0.02%
2021/05/18	22	98.32	15	98.37	99.70	7	37,232	0.02%
2021/05/17	26	94.74	35	94.84	93.10	-9	37,215	-0.02%
2021/05/14	22	98.26	26	98.17	95.00	-4	37,677	-0.01%
2021/05/13	29	93.21	40	93.21	94.60	-11	38,375	-0.03%
2021/05/12	21	94.40	32	94.35	91.20	-11	38,151	-0.03%
2021/05/11	16.1	97.05	18	96.61	96.40	-1.9	37,916	-0.01%
2021/05/10	27	102.94	48	103.52	101.50	-21	37,896	-0.06%
2021/05/07	71	106.96	48	107.79	106.50	23	37,982	0.06%
2021/05/06	57	103.69	41	104.00	106.50	16	37,971	0.04%
2021/05/05	25	101.43	8	100.84	99.00	17	37,700	0.05%
2021/05/04	20	103.40	40	102.50	104.50	-20	37,873	-0.05%
2021/05/03	30	114.17	22	114.20	109.50	8	37,914	0.02%
2021/04/29	92.1	117.20	97	116.11	115.00	-4.9	38,351	-0.01%
2021/04/28	40	109.75	71	109.90	112.50	-31	36,899	-0.08%
2021/04/27	15	103.07	19	101.95	102.50	-4	36,684	-0.01%
2021/04/26	22	98.92	92.2	99.21	99.80	-70.1	36,282	-0.19%
2021/04/23	2.2	91.85	26.2	94.00	94.20	-24.1	35,756	-0.07%
2021/04/22	17.1	93.52	15	92.43	90.80	2.1	36,308	0.01%
2021/04/21	6	93.10	5	93.48	92.60	1	36,378	0.00%
2021/04/20	3	93.53	12	93.49	93.30	-9	37,309	-0.02%
2021/04/19	3	93.07	34	92.90	93.20	-31	38,595	-0.08%
2021/04/16	4	89.13	7	90.13	90.10	-3	38,726	-0.01%
2021/04/15	8	87.71	1	88.40	87.90	7	39,070	0.02%
2021/04/14	27	86.53	3	87.47	87.50	24	39,642	0.06%
2021/04/13	4	89.05	3.3	89.79	88.00	0.7	41,201	0.00%
2021/04/12	7	90.46	2	91.30	89.60	5	42,270	0.01%
2021/04/09	7.1	91.61	5.1	92.02	91.70	2	43,353	0.00%
2021/04/08	15	91.85	23	92.47	92.90	-8	43,479	-0.02%
2021/04/07	38.2	91.87	7	93.79	91.40	31.2	43,664	0.07%
2021/04/06	2	93.20	40	92.94	93.10	-38	43,839	-0.09%
2021/04/01	38.1	93.26	10	92.72	91.60	28.1	43,770	0.06%
2021/03/31	23.1	91.88	22	91.73	91.50	1.1	43,520	0.00%
2021/03/30	25	92.62	42.4	92.57	91.20	-17.4	43,491	-0.04%
2021/03/29	7	90.63	9.1	89.92	89.80	-2.1	43,283	0.00%
2021/03/26	26.1	88.79	35	89.70	89.90	-9	43,297	-0.02%
2021/03/25	59	86.32	6	85.83	85.90	53	43,389	0.12%
2021/03/24	5	88.34	5	88.24	87.90	0	43,405	0.00%
2021/03/23	11	88.37	6	89.35	88.00	5	44,490	0.01%
2021/03/22	31.1	87.68	14	87.73	87.70	17.1	45,900	0.04%
2021/03/19	38	89.92	19	89.63	89.00	19	46,716	0.04%
2021/03/18	12.5	92.44	15	93.00	92.10	-2.6	46,643	-0.01%
2021/03/17	14	91.14	12	90.92	90.90	2	47,115	0.00%
2021/03/16	8	90.99	5	90.98	90.70	3	47,263	0.01%
2021/03/15	19	90.75	2	90.45	90.60	17	47,636	0.04%
2021/03/12	9	92.23	109	91.70	91.50	-100	47,867	-0.21%	大賣/
2021/03/11	14	92.30	12	91.18	92.90	2	47,966	0.00%
2021/03/10	4	88.60	7	88.51	88.70	-3	48,491	-0.01%
2021/03/09	45	88.41	26	87.03	86.60	19	48,790	0.04%
2021/03/08	28.1	90.76	3	91.63	90.20	25.1	48,940	0.05%
2021/03/05	7	91.31	5	92.10	91.20	2	50,104	0.00%
2021/03/04	0	0.00	2	93.20	92.70	-2	52,442	0.00%
2021/03/03	23	92.06	4	91.70	91.80	19	53,757	0.04%
2021/03/02	22	95.75	61	98.06	94.30	-39	55,577	-0.07%
2021/02/26	12	97.15	18	96.97	97.50	-6	56,057	-0.01%
2021/02/25	136	99.42	25	97.06	95.60	111	56,942	0.19%	大買/鉅額交易
2021/02/24	171	100.24	182	98.32	97.00	-11	57,015	-0.02%	大買/大賣/
2021/02/23	117	100.50	65.2	99.80	99.60	51.9	55,581	0.09%	大買/
2021/02/22	68	95.91	38	95.27	95.40	30	54,311	0.06%
2021/02/19	16	91.84	24	92.15	91.60	-8	53,977	-0.01%
2021/02/18	11	91.43	13.1	91.80	91.60	-2.1	54,251	0.00%
2021/02/17	21	91.20	13	91.45	91.60	8	54,421	0.01%
2021/02/05	42	86.89	62	87.25	89.70	-20	54,179	-0.04%
2021/02/04	71	83.37	76	83.13	84.10	-5	53,694	-0.01%
2021/02/03	10	88.07	3	86.60	86.30	7	53,575	0.01%
2021/02/02	16	88.20	22	88.29	88.70	-6	54,535	-0.01%
2021/02/01	24	85.67	7	86.34	85.80	17	54,538	0.03%
2021/01/29	20	87.53	10	87.47	86.50	10	55,129	0.02%
2021/01/28	46.1	88.75	15	88.46	88.10	31.1	55,493	0.06%
2021/01/27	48.1	93.38	13	92.58	92.60	35.1	55,971	0.06%
2021/01/26	30	95.30	18	96.26	94.00	12	56,395	0.02%
2021/01/25	21	96.87	15	95.53	95.70	6	57,058	0.01%
2021/01/22	19	98.81	83	99.53	101.00	-64	57,884	-0.11%
2021/01/21	33	94.50	25	94.46	95.60	8	59,732	0.01%
2021/01/20	21	94.28	90	93.00	92.40	-69	61,407	-0.11%
2021/01/19	16	96.21	16	96.63	96.40	0	61,789	0.00%
2021/01/18	36	96.03	3	95.50	95.00	33	61,976	0.05%
2021/01/15	49	99.58	23	99.43	100.00	26	61,555	0.04%
2021/01/14	6	97.42	5	98.74	96.70	1	61,284	0.00%
2021/01/13	89	99.55	92	99.40	97.60	-3	61,781	0.00%
2021/01/12	91	96.55	135	97.59	99.40	-44	61,431	-0.07%	大賣/
2021/01/11	16	92.68	38	92.88	94.90	-22	60,811	-0.04%
2021/01/08	31	90.44	27	89.92	90.20	4	61,011	0.01%
2021/01/07	7	92.47	8	92.81	92.10	-1	61,312	0.00%
2021/01/06	73	95.31	38	94.57	91.10	35	61,376	0.06%
2021/01/05	52	91.13	97	92.27	94.30	-45	60,159	-0.07%
2021/01/04	58	91.36	100.2	90.54	90.50	-42.2	60,302	-0.07%
2020/12/31	10.2	87.62	16	87.81	87.40	-5.8	60,960	-0.01%
2020/12/30	21	86.94	36	87.12	86.90	-15	61,035	-0.02%
2020/12/29	24	85.65	25	86.57	85.70	-1	61,404	0.00%
2020/12/28	9	84.91	11	85.32	85.30	-2	61,824	0.00%
2020/12/25	15	84.71	20	84.47	84.00	-5	62,192	-0.01%
2020/12/24	13	85.50	15	85.01	84.50	-2	63,048	0.00%
2020/12/23	25	84.48	37	84.22	86.20	-12	63,601	-0.02%
2020/12/22	14	83.34	10	83.87	82.10	4	63,628	0.01%
2020/12/21	40	82.90	37	82.55	84.40	3	63,914	0.00%
2020/12/18	36	86.49	27	86.10	85.60	9	63,587	0.01%
2020/12/17	49	86.88	48	88.10	86.00	1	63,837	0.00%
2020/12/16	69	87.72	67	87.65	86.70	2	63,035	0.00%
2020/12/15	19	85.19	40	85.22	85.80	-21	61,831	-0.03%
2020/12/14	3	83.57	20	83.13	83.80	-17	61,512	-0.03%
2020/12/11	25	82.85	16	84.06	81.60	9	61,773	0.01%
2020/12/10	7	82.69	2	83.40	82.20	5	62,338	0.01%
2020/12/09	29	83.55	12	83.43	83.20	17	62,771	0.03%
2020/12/08	13	83.54	22	83.74	84.50	-9	62,827	-0.01%
2020/12/07	23	82.11	19	82.26	82.00	4	62,863	0.01%
2020/12/04	47	82.16	39	81.71	81.30	8	62,840	0.01%
2020/12/03	26	84.07	12	84.18	83.70	14	62,580	0.02%
2020/12/02	39	85.79	31	85.76	85.20	8	63,063	0.01%
2020/12/01	73	86.88	36	85.33	84.70	37	63,151	0.06%
2020/11/30	41	91.98	78	91.70	89.90	-37	62,581	-0.06%
2020/11/27	93	90.93	70	90.69	90.40	23	60,742	0.04%
2020/11/26	54	88.55	130	86.27	89.60	-76	60,438	-0.13%	大賣/
2020/11/25	18	83.27	47	83.68	83.10	-29	58,650	-0.05%
2020/11/24	60	82.27	59	82.59	82.00	1	58,605	0.00%
2020/11/23	71	77.91	93	77.97	78.70	-22	57,910	-0.04%
2020/11/20	0	0.00	12	75.36	75.70	-12	57,502	-0.02%
2020/11/19	19	75.33	14	75.61	74.90	5	58,172	0.01%
2020/11/18	3	75.27	11	75.08	75.50	-8	59,352	-0.01%
2020/11/17	19	75.03	62	75.08	74.60	-43	61,134	-0.07%
2020/11/16	36	74.76	34	74.52	74.60	2	62,521	0.00%
2020/11/13	20	72.98	18	72.79	74.10	2	63,706	0.00%
2020/11/12	66	74.05	62.4	74.47	72.60	3.6	64,521	0.01%
2020/11/11	93	73.79	78	74.06	74.30	15	65,185	0.02%
2020/11/10	21.4	71.75	69.6	71.50	71.50	-48.2	66,517	-0.07%
2020/11/09	28	70.16	115	69.69	69.50	-87	69,019	-0.13%	大賣/
2020/11/06	59.6	70.21	52	69.88	68.80	7.6	71,463	0.01%
2020/11/05	37	68.74	67	69.09	68.80	-30	72,740	-0.04%
2020/11/04	56	67.82	62	67.51	68.80	-6	72,944	-0.01%
2020/11/03	49	66.18	26	66.11	66.30	23	72,802	0.03%
2020/11/02	60	66.14	35	65.41	65.20	25	73,546	0.03%
2020/10/30	175	68.30	52	68.83	68.20	123	74,091	0.17%	大買/鉅額交易
2020/10/29	142	68.37	83	68.22	67.90	59	73,573	0.08%	大買/
2020/10/28	95	76.18	49.2	75.19	74.90	45.8	71,088	0.06%
2020/10/27	41	83.03	73	82.50	81.60	-32	70,088	-0.05%
2020/10/26	46	84.75	47	84.20	85.40	-1	70,887	0.00%
2020/10/23	41	85.83	33	86.14	85.10	8	71,376	0.01%
2020/10/22	68	85.88	67	85.69	87.30	1	72,429	0.00%
2020/10/21	66	87.40	35	87.81	86.40	31	72,400	0.04%
2020/10/20	25.2	86.59	50	87.00	88.00	-24.8	71,906	-0.03%
2020/10/19	55	86.39	15	86.57	85.50	40	71,528	0.06%
2020/10/16	86	86.99	106	86.45	83.70	-20	71,336	-0.03%	大賣/
2020/10/15	37	86.60	28	86.55	85.50	9	71,712	0.01%
2020/10/14	5	86.06	15	86.12	85.60	-10	71,470	-0.01%
2020/10/13	16	84.65	11	84.87	85.50	5	71,194	0.01%
2020/10/12	59	85.65	53	85.42	85.20	6	70,769	0.01%
2020/10/08	34	83.43	80	82.13	84.80	-46	69,865	-0.07%
2020/10/07	21	78.73	16	78.84	79.00	5	68,398	0.01%
2020/10/06	15	78.61	12	78.36	77.70	3	68,258	0.00%
2020/10/05	2	76.70	29	76.85	78.20	-27	67,908	-0.04%
2020/09/30	40	73.91	34	74.01	74.40	6	67,513	0.01%
2020/09/29	48	75.58	32	75.19	74.10	16	67,447	0.02%
2020/09/28	45	76.27	38	75.98	77.50	7	67,495	0.01%
2020/09/25	15	73.00	29	72.16	72.50	-14	68,043	-0.02%
2020/09/24	36	74.81	14	74.17	73.80	22	68,601	0.03%
2020/09/23	21	78.00	14	77.80	77.30	7	68,536	0.01%
2020/09/22	34	77.81	14	77.83	77.40	20	69,533	0.03%
2020/09/21	10	77.86	27	78.57	78.90	-17	70,822	-0.02%
2020/09/18	18	78.73	24	78.66	78.20	-6	70,780	-0.01%
2020/09/17	9	79.31	21	79.27	80.20	-12	71,756	-0.02%
2020/09/16	24	77.87	68	78.04	77.90	-44	71,586	-0.06%
2020/09/15	45	77.88	35	77.46	76.30	10	71,361	0.01%
2020/09/14	26	74.23	18	75.04	76.00	8	70,461	0.01%
2020/09/11	28	72.22	27	72.30	72.30	1	70,578	0.00%
2020/09/10	21	72.69	29	72.41	72.90	-8	70,539	-0.01%
2020/09/09	17	72.85	21	72.33	73.90	-4	70,631	-0.01%
2020/09/08	38	74.06	20	73.73	73.20	18	70,710	0.03%
2020/09/07	46	73.14	108	73.64	72.10	-62	70,942	-0.09%	大賣/
2020/09/04	52	76.37	60	76.19	75.70	-8	71,624	-0.01%
2020/09/03	78	78.74	59	78.79	78.60	19	72,189	0.03%
2020/09/02	66	76.67	31	76.70	76.80	35	71,634	0.05%
2020/09/01	65	75.62	46	75.67	77.40	19	71,278	0.03%
2020/08/31	10	74.69	5	74.40	73.60	5	70,230	0.01%
2020/08/28	40	75.49	50	75.16	74.50	-10	70,159	-0.01%
2020/08/27	33	79.11	12	77.81	77.30	21	69,615	0.03%
2020/08/26	28	79.10	48	79.38	79.60	-20	70,441	-0.03%
2020/08/25	52	80.24	29	79.73	78.70	23	71,019	0.03%
2020/08/24	83	77.97	65	77.82	79.20	18	70,251	0.03%
2020/08/21	79	81.49	55	81.73	80.60	24	69,177	0.03%
2020/08/20	102	82.59	112	82.50	79.70	-10	67,258	-0.01%	大買/大賣/
2020/08/19	104	87.50	72	87.67	88.50	32	65,728	0.05%	大買/
2020/08/18	53	84.05	52	84.63	84.10	1	64,433	0.00%
2020/08/17	67	83.61	35	84.99	83.00	32	63,683	0.05%
2020/08/14	38	83.12	38	83.88	85.00	0	62,732	0.00%
2020/08/13	159	87.38	125	86.79	80.60	34	60,857	0.06%	大買/大賣/
2020/08/12	161	85.86	61	85.84	89.00	100	58,690	0.17%	大買/
2020/08/11	100	79.94	71	80.47	81.60	29	56,951	0.05%
2020/08/10	21	76.13	43	77.70	76.00	-22	55,194	-0.04%
2020/08/07	25	75.59	27	75.23	75.50	-2	54,697	0.00%
2020/08/06	69	75.64	89	75.72	76.10	-20	54,167	-0.04%
2020/08/05	48	71.05	109	70.92	73.70	-61	52,876	-0.12%	大賣/
2020/08/04	44	66.08	44.5	66.47	67.00	-0.5	51,476	0.00%
2020/08/03	44	63.70	22	64.26	63.40	22	51,017	0.04%
2020/07/31	86	63.73	203	64.14	64.30	-117	51,372	-0.23%	大賣/鉅額交易
2020/07/30	67	60.84	126	60.85	62.90	-59	50,629	-0.12%	大賣/
2020/07/29	14	58.14	14	58.81	59.00	0	49,351	0.00%
2020/07/28	49	58.61	67	58.63	59.40	-18	48,793	-0.04%
2020/07/27	57	56.59	26	56.59	56.50	31	48,176	0.06%
2020/07/24	46	55.40	56	54.46	54.70	-10	49,017	-0.02%
2020/07/23	2	56.40	3	56.83	56.30	-1	49,234	0.00%
2020/07/22	19	56.64	15	56.69	56.50	4	49,184	0.01%
2020/07/21	46	56.05	49	56.47	56.60	-3	48,638	-0.01%
2020/07/20	17	52.16	59	52.76	53.40	-42	47,666	-0.09%
2020/07/17	47	51.47	1	50.80	50.80	46	47,414	0.10%
2020/07/16	9	52.34	6	51.88	52.40	3	47,493	0.01%
2020/07/15	29	53.35	9	53.42	51.80	20	47,550	0.04%
2020/07/14	23	52.87	10	52.40	52.20	13	47,732	0.03%
2020/07/13	2	54.35	3	54.80	53.90	-1	47,803	0.00%
2020/07/10	23.5	55.57	40	56.10	54.40	-16.5	48,323	-0.03%
2020/07/09	32	56.74	4	57.03	56.50	28	48,738	0.06%
2020/07/08	4	56.35	13	56.30	56.30	-9	49,117	-0.02%
2020/07/07	25	55.91	32	57.08	55.90	-7	48,970	-0.01%
2020/07/06	29	56.78	28.3	57.15	57.30	0.7	48,832	0.00%
2020/07/03	44	51.70	40	52.09	53.50	4	48,232	0.01%
2020/07/02	2	50.20	8	50.31	50.80	-6	47,947	-0.01%
2020/07/01	43	50.28	36	50.33	49.45	7	47,983	0.01%
2020/06/30	30	49.29	416	49.46	50.10	-386	47,110	-0.82%	大賣/鉅額交易
2020/06/29	5	46.63	24	46.83	46.30	-19	46,253	-0.04%
2020/06/24	150	47.17	21	47.83	47.00	129	46,104	0.28%	大買/鉅額交易
2020/06/23	11	46.33	12	46.38	46.10	-1	45,327	0.00%
2020/06/22	0	0.00	12	46.04	45.85	-12	45,315	-0.03%
2020/06/19	14	45.77	2	45.98	45.95	12	45,664	0.03%
2020/06/18	130	45.78	36	45.75	45.75	94	45,725	0.21%	大買/
2020/06/17	110	45.01	16	45.04	45.00	94	45,501	0.21%	大買/
2020/06/16	7	45.04	17	45.21	45.00	-10	45,354	-0.02%
2020/06/15	17	44.35	10	44.40	44.00	7	45,893	0.02%
2020/06/12	46	44.92	37	44.73	44.80	9	45,967	0.02%
2020/06/11	90	45.64	97	45.88	44.65	-7	45,829	-0.02%
2020/06/10	20	44.81	71	44.85	45.20	-51	44,609	-0.11%
2020/06/09	29	43.59	11	43.83	43.30	18	43,921	0.04%
2020/06/08	25	44.23	28	44.06	43.85	-3	44,642	-0.01%
2020/06/05	18	45.04	12	44.83	44.80	6	44,671	0.01%
2020/06/04	35	44.58	50	44.40	44.80	-15	44,895	-0.03%
2020/06/03	23	43.38	5	43.61	43.80	18	44,819	0.04%
2020/06/02	130	45.29	76	45.12	43.40	54	44,441	0.12%	大買/
2020/06/01	9	42.97	35	43.04	44.10	-26	43,713	-0.06%
2020/05/29	2	40.23	2	40.50	40.10	0	42,868	0.00%
2020/05/28	19	40.93	29	40.80	40.40	-10	43,321	-0.02%
2020/05/27	1	40.05	8	40.26	39.90	-7	43,190	-0.02%
2020/05/26	14	39.99	9	40.14	40.00	5	43,422	0.01%
2020/05/25	5	38.99	8	38.56	39.40	-3	43,314	-0.01%
2020/05/22	18	39.58	15	40.46	39.15	3	43,210	0.01%
2020/05/21	12	40.74	19	40.47	40.75	-7	42,963	-0.02%
2020/05/20	62	39.69	44	39.52	39.60	18	42,730	0.04%
2020/05/19	105	38.47	130	38.39	39.10	-25	42,249	-0.06%	大買/大賣/
2020/05/18	55	40.04	14	40.75	39.55	41	40,794	0.10%
2020/05/15	16	43.55	21	43.20	43.90	-5	39,772	-0.01%
2020/05/14	16	43.50	3	44.23	42.80	13	39,458	0.03%
2020/05/13	6	44.89	2	44.70	44.70	4	39,414	0.01%
2020/05/12	11	45.04	0	0.00	45.00	11	39,518	0.03%
2020/05/11	5	45.47	21	45.62	44.95	-16	40,066	-0.04%
2020/05/08	1	44.65	21	44.79	44.70	-20	39,944	-0.05%
2020/05/07	9	44.40	16	44.45	44.30	-7	39,895	-0.02%
2020/05/06	6	42.95	13	43.09	43.05	-7	39,295	-0.02%
2020/05/05	6	43.18	11	43.03	42.50	-5	39,282	-0.01%
2020/05/04	11	41.97	4	42.98	43.00	7	39,354	0.02%
2020/04/30	5	42.82	52	42.64	42.85	-47	39,758	-0.12%
2020/04/29	21	41.44	47	41.30	42.00	-26	39,510	-0.07%
2020/04/28	4	39.30	17	39.32	39.45	-13	38,831	-0.03%
2020/04/27	1	38.25	14	38.30	38.30	-13	38,629	-0.03%
2020/04/24	6	37.61	25	37.60	37.45	-19	38,706	-0.05%
2020/04/23	14	37.58	4	37.84	37.60	10	38,911	0.03%
2020/04/22	12	36.45	5	36.90	37.45	7	39,313	0.02%
2020/04/21	36	37.28	3	36.83	36.65	33	39,455	0.08%
2020/04/20	5	38.10	8	38.17	38.10	-3	40,149	-0.01%
2020/04/17	14	38.50	28	39.01	38.10	-14	40,384	-0.03%
2020/04/16	21	38.05	17	38.40	38.10	4	40,082	0.01%
2020/04/15	55	38.32	58	38.54	37.40	-3	39,668	-0.01%
2020/04/14	25	37.77	46	37.74	38.15	-21	38,970	-0.05%
2020/04/13	45	36.15	49	36.28	35.55	-4	38,277	-0.01%
2020/04/10	4	34.80	25	34.76	35.00	-21	37,686	-0.06%
2020/04/09	46	34.91	46	34.79	34.70	0	37,724	0.00%
2020/04/08	19	33.77	7	33.81	34.00	12	37,357	0.03%
2020/04/07	22	33.20	25	32.83	33.15	-3	36,620	-0.01%
2020/04/06	33	31.17	7	31.61	31.35	26	35,705	0.07%
2020/04/01	20	31.87	10	31.80	31.70	10	35,234	0.03%
2020/03/31	15	31.93	28	32.68	32.00	-13	35,038	-0.04%
2020/03/30	7	29.88	11	30.49	30.90	-4	34,207	-0.01%
2020/03/27	6	31.07	2	30.35	30.25	4	34,448	0.01%
2020/03/26	34	31.06	7	30.86	31.00	27	34,488	0.08%
2020/03/25	4	30.86	20	30.98	31.10	-16	34,099	-0.05%
2020/03/24	9	28.79	4	28.69	28.60	5	33,725	0.01%
2020/03/23	20	27.19	19	27.21	27.05	1	33,364	0.00%
2020/03/20	7	26.33	9	26.97	27.05	-2	33,143	-0.01%
2020/03/19	16	26.25	12	25.14	24.60	4	33,038	0.01%
2020/03/18	44	27.22	34	27.34	26.20	10	32,226	0.03%
2020/03/17	11	26.81	22	27.33	26.50	-11	31,953	-0.03%
2020/03/16	12	30.10	22	30.57	28.40	-10	31,401	-0.03%
2020/03/13	15	30.54	3	30.85	31.45	12	31,149	0.04%
2020/03/12	34	34.50	7	33.74	33.70	27	30,591	0.09%
2020/03/11	8	38.23	2	38.83	37.40	6	29,728	0.02%
2020/03/10	39	38.76	15	38.39	38.95	24	29,350	0.08%
2020/03/09	15	40.08	2	40.03	39.50	13	28,782	0.05%
2020/03/06	2	41.60	2	41.65	41.60	0	28,629	0.00%
2020/03/05	12	41.98	39	42.89	41.90	-27	29,206	-0.09%
2020/03/04	19	41.72	4	41.50	41.40	15	28,573	0.05%
2020/03/03	0	0.00	22	41.74	41.45	-22	28,765	-0.08%
2020/03/02	7	38.96	3	39.18	39.25	4	28,375	0.01%
2020/02/27	4	40.05	1	41.30	40.00	3	28,339	0.01%
2020/02/26	1	41.20	7	42.37	41.25	-6	28,229	-0.02%
2020/02/25	6	41.95	10	41.94	41.75	-4	28,242	-0.01%
2020/02/24	9	41.33	22	41.83	42.45	-13	28,228	-0.05%
2020/02/21	13	42.12	4	42.11	41.70	9	28,350	0.03%
2020/02/20	15	42.49	13	42.14	42.00	2	28,511	0.01%
2020/02/19	7	41.82	31	41.95	41.75	-24	28,704	-0.08%
2020/02/18	30	41.25	17	41.11	41.10	13	29,215	0.04%
2020/02/17	15	41.42	5	41.35	41.35	10	29,396	0.03%
2020/02/14	32	41.65	14	41.82	41.50	18	29,899	0.06%
2020/02/13	49	42.49	32	42.38	42.05	17	30,681	0.06%
2020/02/12	9	42.04	31	42.27	42.85	-22	31,059	-0.07%
2020/02/11	10	40.18	21	40.49	40.30	-11	30,346	-0.04%
2020/02/10	14	37.30	20	39.53	39.85	-6	30,380	-0.02%
2020/02/07	26	39.34	11	38.93	38.90	15	30,561	0.05%
2020/02/06	24	39.80	21	39.94	40.20	3	30,529	0.01%
2020/02/05	29	39.85	17	39.56	39.15	12	30,330	0.04%
2020/02/04	8	38.96	42	39.86	40.25	-34	29,924	-0.11%
2020/02/03	13	36.37	14	36.46	36.75	-1	29,326	0.00%
2020/01/31	35	38.88	5	38.36	38.65	30	29,221	0.10%
2020/01/30	26	40.47	4	40.38	40.35	22	28,739	0.08%
2020/01/20	27	44.14	34	44.34	44.80	-7	28,516	-0.02%
2020/01/17	54	43.89	16	43.36	43.25	38	28,408	0.13%
2020/01/16	25	44.03	5	43.80	43.60	20	28,750	0.07%
2020/01/15	15	45.11	4	44.71	44.75	11	28,458	0.04%
2020/01/14	14	44.99	70	45.38	45.40	-56	29,106	-0.19%
2020/01/13	16	43.69	36	43.47	43.90	-20	28,019	-0.07%
2020/01/10	12	41.46	52	42.00	42.40	-40	27,883	-0.14%
2020/01/09	1	41.05	13	41.10	41.05	-12	28,095	-0.04%
2020/01/08	23	40.69	20	40.51	40.45	3	28,732	0.01%
2020/01/07	3	41.42	13	41.53	41.30	-10	29,020	-0.03%
2020/01/06	67	41.26	16	41.32	41.35	51	29,488	0.17%
2020/01/03	19	43.35	1	42.85	42.50	18	29,657	0.06%
2020/01/02	59	43.03	26	43.22	43.60	33	29,556	0.11%
2019/12/31	3	41.92	1	41.85	42.00	2	29,407	0.01%
2019/12/30	25	41.66	25	41.68	41.80	0	29,720	0.00%
2019/12/27	9	41.52	4	41.51	41.65	5	29,875	0.02%
2019/12/26	9	41.20	6	41.19	41.10	3	30,009	0.01%
2019/12/25	20	41.72	11	41.55	41.50	9	30,110	0.03%
2019/12/24	24	41.71	4	42.04	42.25	20	30,221	0.07%
2019/12/23	35	42.25	13	42.47	41.50	22	29,838	0.07%
2019/12/20	4	43.66	0	0.00	44.10	4	29,535	0.01%
2019/12/19	46	44.01	1	43.90	43.90	45	29,698	0.15%
2019/12/18	6	44.93	22	44.98	44.80	-16	29,918	-0.05%
2019/12/17	12	46.14	25	45.99	45.75	-13	30,235	-0.04%
2019/12/16	14	44.75	37	45.04	45.40	-23	30,282	-0.08%
2019/12/13	9	44.19	10	44.55	44.30	-1	30,577	0.00%
2019/12/12	25	44.78	19	44.89	44.75	6	30,970	0.02%
2019/12/11	14	43.94	4	44.13	43.90	10	31,881	0.03%
2019/12/10	6	43.62	3	43.57	44.00	3	32,413	0.01%
2019/12/09	3	44.50	0	0.00	44.35	3	32,396	0.01%
2019/12/06	4	44.83	4	44.80	44.75	0	33,039	0.00%
2019/12/05	8	44.81	4	44.84	44.60	4	33,533	0.01%
2019/12/04	0	0.00	2	44.40	44.20	-2	34,215	-0.01%
2019/12/03	19	44.36	26	44.10	44.80	-7	36,255	-0.02%
2019/12/02	70	44.37	21	44.55	44.15	49	36,548	0.13%
2019/11/29	7	46.28	0	0.00	46.15	7	37,032	0.02%
2019/11/28	19	47.17	16	47.47	47.00	3	36,977	0.01%
2019/11/27	28	46.79	33	47.07	47.00	-5	36,689	-0.01%
2019/11/26	13	46.61	24	47.08	46.35	-11	36,692	-0.03%
2019/11/25	16	46.88	3	46.52	46.35	13	36,504	0.04%
2019/11/22	24	47.43	0	0.00	47.00	24	36,500	0.07%
2019/11/21	16	48.01	0	0.00	48.00	16	36,640	0.04%
2019/11/20	5	48.34	1	48.50	48.80	4	37,003	0.01%
2019/11/19	28	48.76	22	48.85	48.55	6	37,762	0.02%
2019/11/18	17	49.57	10	49.76	49.65	7	37,745	0.02%
2019/11/15	52	49.48	44	49.90	48.50	8	37,910	0.02%
2019/11/14	5	48.22	8	48.35	48.10	-3	37,402	-0.01%
2019/11/13	30	48.49	6	48.43	48.30	24	37,744	0.06%
2019/11/12	68	48.51	82	49.28	50.00	-14	38,117	-0.04%
2019/11/11	21	47.16	50	47.51	47.10	-29	38,339	-0.08%
2019/11/08	3	46.20	1	46.20	46.00	2	37,832	0.01%
2019/11/07	5	45.14	13	45.68	45.90	-8	38,154	-0.02%
2019/11/06	50	45.56	33	45.40	45.20	17	38,583	0.04%
2019/11/05	11	47.83	5	47.50	47.50	6	38,615	0.02%
2019/11/01	2	47.08	0	0.00	47.20	2	39,316	0.01%
2019/10/31	1	47.60	2	47.85	47.15	-1	40,213	0.00%
2019/10/30	23	48.42	20	47.75	48.25	3	40,268	0.01%
2019/10/29	24	47.10	18	46.91	46.90	6	40,202	0.01%
2019/10/28	16	47.69	3	48.10	47.50	13	40,359	0.03%
2019/10/25	5	48.06	30	48.15	48.20	-25	40,460	-0.06%
2019/10/24	39	48.02	27	48.63	48.15	12	40,493	0.03%
2019/10/23	1	48.65	7	48.19	48.25	-6	40,302	-0.01%
2019/10/22	79	48.13	100	47.84	48.25	-21	40,503	-0.05%
2019/10/21	5	45.87	1	45.95	45.85	4	40,114	0.01%
2019/10/18	11	46.63	6	46.43	46.20	5	40,718	0.01%
2019/10/17	5	47.25	0	0.00	47.00	5	42,029	0.01%
2019/10/16	50	47.88	57	47.47	47.80	-7	43,605	-0.02%
2019/10/15	2	46.40	8	46.84	46.55	-6	43,671	-0.01%
2019/10/14	23	45.93	17	45.33	46.35	6	43,508	0.01%
2019/10/09	36	44.04	25	43.74	43.10	11	43,186	0.03%
2019/10/08	1	46.50	7	45.85	45.60	-6	43,288	-0.01%
2019/10/07	3	46.73	16	46.46	46.40	-13	43,819	-0.03%
2019/10/04	25	45.71	16	45.82	45.30	9	44,048	0.02%
2019/10/03	13	44.94	11	43.98	45.15	2	44,257	0.00%
2019/10/02	1	44.70	2	44.75	44.80	-1	44,342	0.00%
2019/10/01	14	44.25	4	43.80	44.20	10	44,433	0.02%
2019/09/27	16	44.24	1	43.70	43.65	15	44,569	0.03%
2019/09/26	2	45.30	2	45.35	45.20	0	44,804	0.00%
2019/09/25	11	45.94	17	45.38	45.50	-6	45,212	-0.01%
2019/09/24	27	47.42	23	47.61	46.65	4	45,998	0.01%
2019/09/23	31	47.26	17	47.85	47.65	14	46,264	0.03%
2019/09/20	6	45.80	12	46.05	46.50	-6	46,602	-0.01%
2019/09/19	9	46.54	2	46.60	46.50	7	46,573	0.02%
2019/09/18	1	46.00	29	46.42	46.30	-28	46,481	-0.06%
2019/09/17	32	46.56	23	46.75	46.10	9	46,224	0.02%
2019/09/16	57	45.87	61	46.08	46.80	-4	46,336	-0.01%
2019/09/12	25	44.47	44	44.45	44.95	-19	46,632	-0.04%
2019/09/11	8	43.33	1	43.20	43.25	7	47,238	0.01%
2019/09/10	33	43.20	15	43.56	43.05	18	47,453	0.04%
2019/09/09	2	44.38	6	44.73	44.80	-4	47,335	-0.01%
2019/09/06	16	45.21	26	44.88	43.85	-10	47,198	-0.02%
2019/09/05	67	44.56	139	44.42	44.65	-72	46,991	-0.15%	大賣/
2019/09/04	32	40.74	21	40.56	41.25	11	45,506	0.02%
2019/09/03	32	40.34	44	40.91	39.80	-12	46,523	-0.03%
2019/09/02	0	0.00	4	39.96	40.00	-4	46,195	-0.01%
2019/08/30	15	39.73	8	39.37	39.05	7	46,240	0.02%
2019/08/29	22	39.00	36	39.13	39.05	-14	46,775	-0.03%
2019/08/28	22	38.88	0	0.00	38.85	22	46,957	0.05%
2019/08/27	5	38.78	2	38.80	38.55	3	47,307	0.01%
2019/08/26	25	38.87	22	39.28	38.80	3	47,564	0.01%
2019/08/23	8	40.46	23	40.54	40.65	-15	47,781	-0.03%
2019/08/22	61	40.53	82	40.77	41.10	-21	47,682	-0.04%
2019/08/21	26	39.50	26	40.05	39.55	0	46,899	0.00%
2019/08/20	7	40.03	12	40.37	39.90	-5	47,010	-0.01%
2019/08/19	48	39.67	30	39.47	39.70	18	47,277	0.04%
2019/08/16	39	39.46	29	39.70	39.25	10	48,111	0.02%
2019/08/15	56	39.59	64	39.74	39.85	-8	48,224	-0.02%
2019/08/14	43	39.50	45	39.15	39.00	-2	47,799	0.00%
2019/08/13	23	37.39	24	37.58	37.10	-1	47,419	0.00%
2019/08/12	1	38.15	1.1	38.20	38.05	-0.1	48,458	0.00%
2019/08/08	19	37.95	26	37.68	38.15	-7	49,224	-0.01%
2019/08/07	6	36.66	9	36.94	36.35	-3	49,545	-0.01%
2019/08/06	64	35.10	79	34.87	35.75	-15	49,334	-0.03%
2019/08/05	65	36.39	44	36.07	35.90	21	49,294	0.04%
2019/08/02	56	35.25	34	35.71	36.65	22	49,868	0.04%
2019/08/01	21	37.42	5	37.40	37.25	16	49,421	0.03%
2019/07/31	6	38.07	0	0.00	38.00	6	49,781	0.01%
2019/07/30	24	40.46	27	40.48	38.70	-3	49,785	-0.01%
2019/07/29	5	40.58	1	40.20	40.20	4	50,021	0.01%
2019/07/26	12	41.25	14	41.21	41.15	-2	50,057	0.00%
2019/07/25	18	40.81	15	40.70	40.60	3	50,000	0.01%
2019/07/24	7	40.05	4	40.78	39.50	3	50,101	0.01%
2019/07/23	20	40.75	2	41.55	40.20	18	50,660	0.04%
2019/07/22	16	41.17	27	41.14	41.75	-11	50,543	-0.02%
2019/07/19	140	41.21	114	41.49	40.60	26	50,467	0.05%	大買/大賣/
2019/07/18	131.1	39.87	169	39.71	39.50	-37.9	49,616	-0.08%	大買/大賣/
2019/07/17	3	37.22	8	37.71	37.15	-5	48,002	-0.01%
2019/07/16	6	37.18	0	0.00	36.85	6	47,536	0.01%
2019/07/15	18	37.14	16	37.09	37.20	2	48,060	0.00%
2019/07/12	11	37.36	10	37.47	36.70	1	48,068	0.00%
2019/07/11	47	37.29	57	37.02	37.50	-10	47,836	-0.02%
2019/07/10	14	35.92	12	36.16	35.80	2	47,672	0.00%
2019/07/09	16	35.82	1	37.05	35.30	15	47,496	0.03%
2019/07/08	18	36.96	10	37.19	37.15	8	47,678	0.02%
2019/07/05	14	37.40	2	37.63	37.45	12	48,388	0.02%
2019/07/04	10	37.36	10	37.58	37.30	0	49,413	0.00%
2019/07/03	23	37.47	12	37.68	37.20	11	50,337	0.02%
2019/07/02	15	38.65	34	38.68	38.50	-19	51,725	-0.04%
2019/07/01	61	38.21	120	38.27	38.75	-59	52,740	-0.11%	大賣/
2019/06/28	15	35.46	18	35.57	35.25	-3	52,305	-0.01%
2019/06/27	23	35.80	53	35.67	35.50	-30	53,133	-0.06%
2019/06/26	14	34.25	13	34.34	34.50	1	53,161	0.00%
2019/06/25	8	34.03	5	34.32	34.00	3	53,193	0.01%
2019/06/24	17	34.36	5	34.56	34.60	12	53,604	0.02%
2019/06/21	29	34.73	25	34.77	34.55	4	54,627	0.01%
2019/06/20	41.3	35.53	10	35.42	35.40	31.3	54,301	0.06%
2019/06/19	1	34.45	20	34.02	34.75	-19	53,334	-0.04%
2019/06/18	12	31.48	18	31.65	31.60	-6	52,857	-0.01%
2019/06/17	23	31.93	26	32.22	32.00	-3	53,956	-0.01%
2019/06/14	15	32.36	11	32.48	31.80	4	54,160	0.01%
2019/06/13	52	32.81	66	32.83	32.60	-14	54,797	-0.03%
2019/06/12	28	33.29	27	33.45	32.95	1	54,846	0.00%
2019/06/11	13	33.21	26	32.79	33.50	-13	54,597	-0.02%
2019/06/10	19	30.50	21	29.94	31.00	-2	53,189	0.00%
2019/06/06	23	28.55	11	28.65	28.65	12	52,550	0.02%
2019/06/05	8	29.73	8	30.20	28.70	0	52,461	0.00%
2019/06/04	0	0.00	4	29.53	29.45	-4	52,060	-0.01%
2019/06/03	6	28.80	1	29.45	28.70	5	52,433	0.01%
2019/05/31	10	29.60	20	29.21	29.95	-10	52,430	-0.02%
2019/05/30	16	28.89	5	28.95	28.60	11	52,743	0.02%
2019/05/29	48	28.02	35	27.76	28.65	13	52,975	0.02%
2019/05/28	4	28.19	0	0.00	28.00	4	52,718	0.01%
2019/05/27	35	28.34	39	28.47	28.15	-4	52,957	-0.01%
2019/05/24	60	28.58	46	28.45	28.00	14	52,971	0.03%
2019/05/23	58	28.44	53	27.97	28.30	5	52,209	0.01%
2019/05/22	10	31.25	20	31.20	30.45	-10	51,339	-0.02%
2019/05/21	14	30.94	1	30.85	31.15	13	50,851	0.03%
2019/05/20	14	31.15	14	31.04	30.45	0	50,485	0.00%
2019/05/17	62	33.53	51	33.09	31.60	11	49,911	0.02%
2019/05/16	52	36.22	84	36.04	34.70	-32	48,884	-0.07%
2019/05/15	68	36.77	62	36.24	37.50	6	48,004	0.01%
2019/05/14	76.2	35.56	89	35.32	35.00	-12.8	47,407	-0.03%
2019/05/13	39	35.50	25	35.07	35.80	14	47,291	0.03%
2019/05/10	85	34.92	105	35.33	34.40	-20	47,036	-0.04%	大賣/
2019/05/09	85	34.66	83	34.81	33.80	2	46,479	0.00%
2019/05/08	96	35.26	93	34.52	35.60	3	46,563	0.01%
2019/05/07	21	34.50	11	34.59	34.55	10	46,466	0.02%
2019/05/06	9	32.83	24	32.92	33.05	-15	46,278	-0.03%
2019/05/03	26	34.93	16	34.53	34.80	10	46,117	0.02%
2019/05/02	5	34.03	4	34.40	34.40	1	46,079	0.00%
2019/04/30	140	33.72	147	33.31	34.45	-7	46,322	-0.02%	大買/大賣/
2019/04/29	155	32.62	138	32.92	32.50	17	45,976	0.04%	大買/大賣/
2019/04/26	82	36.54	56	36.59	36.05	26	45,347	0.06%
2019/04/25	25	37.17	14	37.60	37.95	11	44,961	0.02%
2019/04/24	11	37.59	41	37.63	37.95	-30	44,559	-0.07%
2019/04/23	18	36.53	5	36.34	36.25	13	44,060	0.03%
2019/04/22	22	37.67	11	38.16	37.60	11	44,178	0.02%
2019/04/19	13	37.47	19	37.81	37.60	-6	44,972	-0.01%
2019/04/18	16	37.49	32	38.01	37.00	-16	44,786	-0.04%
2019/04/17	14	37.67	16	37.79	37.55	-2	46,337	0.00%
2019/04/16	79	38.24	61	37.88	37.25	18	46,299	0.04%
2019/04/15	32	36.86	57	37.15	37.10	-25	46,543	-0.05%
2019/04/12	43	36.73	20	36.91	36.70	23	47,031	0.05%
2019/04/11	50	36.56	78	36.91	36.25	-28	47,585	-0.06%
2019/04/10	89	36.73	49	36.54	36.00	40	47,233	0.08%
2019/04/09	89	37.28	100	37.70	36.35	-11	46,493	-0.02%
2019/04/08	31	37.49	27	38.38	39.25	4	46,201	0.01%
2019/04/03	44	34.36	29	34.66	36.05	15	44,730	0.03%
2019/04/02	4	32.73	19	32.57	32.95	-15	43,720	-0.03%
2019/04/01	13	32.08	65	31.77	32.30	-52	43,301	-0.12%
2019/03/29	19	29.49	36	29.99	29.60	-17	41,989	-0.04%
2019/03/28	14	29.78	9	29.88	29.90	5	41,685	0.01%
2019/03/27	2	29.38	4	29.44	29.65	-2	42,032	0.00%
2019/03/26	81	29.51	39	30.09	28.80	42	42,145	0.10%
2019/03/25	102	29.21	26	29.75	30.30	76	41,759	0.18%	大買/
2019/03/22	14	30.06	81	29.67	29.85	-67	42,580	-0.16%
2019/03/21	33	29.91	4	29.96	30.15	29	43,142	0.07%
2019/03/20	17	28.99	22	29.04	29.20	-5	43,479	-0.01%
2019/03/19	31	28.17	19	28.09	27.80	12	43,091	0.03%
2019/03/18	5	26.95	61	27.55	28.45	-56	43,621	-0.13%
2019/03/15	12	26.33	6	26.09	25.90	6	44,889	0.01%
2019/03/14	6	25.55	7	25.56	25.45	-1	45,411	0.00%
2019/03/12	1	24.80	0	0.00	24.80	1	46,127	0.00%
2019/03/11	20	24.52	502	24.44	24.40	-482	46,637	-1.03%	大賣/鉅額交易
2019/03/08	14	24.61	10	24.70	24.90	4	47,477	0.01%
2019/03/07	5	25.11	20	25.39	25.25	-15	48,383	-0.03%
2019/03/06	4	24.70	5	24.60	24.65	-1	48,546	0.00%
2019/03/05	35	25.03	20	24.88	24.60	15	48,447	0.03%
2019/03/04	6	25.52	25	25.23	26.25	-19	48,144	-0.04%
2019/02/27	8	24.44	0	0.00	24.10	8	47,438	0.02%
2019/02/26	4	24.90	1	24.75	24.25	3	47,534	0.01%
2019/02/25	2	24.35	7	24.36	24.55	-5	47,565	-0.01%
2019/02/22	1	23.30	0	0.00	23.15	1	47,565	0.00%
2019/02/21	4	23.24	1	23.40	23.45	3	47,940	0.01%
2019/02/20	1	23.60	0	0.00	23.45	1	48,306	0.00%
2019/02/19	1	23.75	31	24.00	23.90	-30	49,978	-0.06%
2019/02/18	5	24.00	6	24.15	23.70	-1	51,142	0.00%
2019/02/15	33	23.85	7	24.06	24.20	26	51,091	0.05%
2019/02/14	9	24.20	9	24.41	24.20	0	51,262	0.00%
2019/02/13	0	0.00	9	24.07	24.10	-9	51,254	-0.02%
2019/02/12	502	23.60	37	23.93	23.50	465	50,880	0.91%	大買/鉅額交易
2019/02/11	5	23.25	18	23.09	23.25	-13	50,453	-0.03%
2019/01/30	34	22.91	33	22.85	22.50	1	50,157	0.00%
2019/01/29	22	22.53	31	22.60	22.85	-9	49,844	-0.02%
2019/01/28	32	22.55	23	22.64	22.35	9	49,256	0.02%
2019/01/25	11	21.75	3	21.75	21.70	8	48,865	0.02%
2019/01/24	8	21.71	19	21.67	21.60	-11	48,687	-0.02%
2019/01/23	5	21.15	5	21.40	21.15	0	48,309	0.00%
2019/01/22	12	21.18	1	21.30	21.35	11	48,270	0.02%
2019/01/21	16	22.17	11	22.23	22.10	5	48,107	0.01%
2019/01/18	22	22.20	3	22.13	22.15	19	47,932	0.04%
2019/01/17	5	21.55	0	0.00	21.45	5	47,527	0.01%
2019/01/16	1	21.55	18	21.26	21.55	-17	47,486	-0.04%
2019/01/15	6	21.19	4	21.23	21.10	2	47,224	0.00%
2019/01/14	6	20.86	8	20.96	21.05	-2	47,003	0.00%
2019/01/11	37	21.23	8	21.24	21.20	29	46,587	0.06%
2019/01/10	5	22.22	2	22.13	22.10	3	45,563	0.01%
2019/01/09	43	22.44	595	22.10	22.05	-552	45,111	-1.22%	大賣/鉅額交易
2019/01/08	8	24.39	2	24.50	24.45	6	43,553	0.01%
2019/01/07	10	24.87	12	24.76	24.10	-2	43,384	0.00%
2019/01/04	9	23.91	6	24.28	23.90	3	42,886	0.01%
2019/01/03	6	23.48	41	23.91	24.20	-35	42,612	-0.08%
2019/01/02	11	22.75	19	22.89	23.10	-8	42,096	-0.02%
2018/12/28	34	22.52	23	22.38	22.30	11	41,712	0.03%
2018/12/27	6.1	22.47	78	22.77	23.20	-71.9	41,775	-0.17%
2018/12/26	16	21.63	63	21.54	21.20	-47	40,818	-0.12%
2018/12/25	34	22.27	41.1	22.26	22.05	-7.1	40,503	-0.02%
2018/12/24	16	23.00	20	22.96	23.45	-4	40,305	-0.01%
2018/12/22	4	22.49	3	22.60	22.60	1	40,166	0.00%
2018/12/21	22	22.69	18	22.98	22.90	4	40,995	0.01%
2018/12/20	17	22.67	26	22.62	22.95	-9	40,686	-0.02%
2018/12/19	40	22.89	38	22.72	22.25	2	40,167	0.00%
2018/12/18	23	22.54	29	22.92	23.10	-6	40,020	-0.01%
2018/12/17	91	22.85	18	22.30	22.45	73	39,933	0.18%
2018/12/14	31	23.07	9	22.97	22.60	22	39,015	0.06%
2018/12/13	39	23.17	65	23.30	22.95	-26	38,567	-0.07%
2018/12/12	29	24.45	40	24.38	24.20	-11	38,480	-0.03%
2018/12/11	66	24.73	31	24.71	24.65	35	39,611	0.09%
2018/12/10	61	24.06	57	24.19	24.45	4	39,067	0.01%
2018/12/07	7	22.64	15	22.97	23.35	-8	37,090	-0.02%
2018/12/06	68	22.85	18	22.10	21.25	50	36,201	0.14%
2018/12/05	0	0.00	4	22.59	22.90	-4	35,368	-0.01%
2018/12/04	7	22.97	15	22.77	22.55	-8	35,143	-0.02%
2018/12/03	15	22.25	19	22.53	22.75	-4	34,558	-0.01%
2018/11/30	22	20.47	44	21.32	21.15	-22	33,688	-0.07%
2018/11/29	1	20.45	28	20.38	20.00	-27	32,619	-0.08%
2018/11/28	26	19.80	38	20.05	19.95	-12	32,253	-0.04%
2018/11/27	6	19.93	16	19.67	20.00	-10	32,012	-0.03%
2018/11/26	1	18.70	5	18.75	18.75	-4	31,484	-0.01%
2018/11/23	1	18.80	11	18.69	18.70	-10	31,339	-0.03%
2018/11/22	6	19.23	10	19.25	18.65	-4	31,097	-0.01%
2018/11/21	0	0.00	16	20.05	20.05	-16	30,694	-0.05%
2018/11/20	20	19.95	22	19.85	19.95	-2	30,241	-0.01%
2018/11/19	5	19.61	9	19.75	19.80	-4	30,093	-0.01%
2018/11/16	23	19.58	37	19.61	19.65	-14	30,298	-0.05%
2018/11/15	21	17.77	37	18.19	18.70	-16	28,350	-0.06%
2018/11/14	13	16.80	15	17.00	17.00	-2	26,927	-0.01%
2018/11/13	17	16.49	0	0.00	16.85	17	26,700	0.06%
2018/11/12	5	16.78	4	16.98	16.70	1	26,521	0.00%
2018/11/09	0	0.00	10	16.20	16.15	-10	26,558	-0.04%
2018/11/06	10	15.70	0	0.00	15.45	10	27,593	0.04%
2018/11/02	0	0.00	15	15.84	15.60	-15	28,102	-0.05%
2018/11/01	5	15.55	5	15.30	15.60	0	27,894	0.00%
2018/10/31	0	0.00	7	15.09	15.05	-7	27,747	-0.03%
2018/10/30	9	14.60	0	0.00	14.65	9	27,564	0.03%
2018/10/29	15	14.98	0	0.00	14.60	15	27,263	0.06%
2018/10/25	13	15.87	4	15.93	16.00	9	26,810	0.03%
2018/10/24	0	0.00	15	16.35	16.45	-15	26,656	-0.06%
2018/10/23	10	16.10	0	0.00	16.00	10	26,467	0.04%
2018/10/22	3	16.30	40	16.15	16.35	-37	26,571	-0.14%
2018/10/19	11	15.96	1	16.10	16.20	10	26,532	0.04%
2018/10/17	0	0.00	4	16.20	16.05	-4	26,163	-0.02%
2018/10/16	4	16.09	9	16.50	15.85	-5	25,958	-0.02%
2018/10/15	1	16.20	0	0.00	16.30	1	25,623	0.00%
2018/10/12	30	16.16	7	16.35	16.45	23	25,490	0.09%
2018/10/11	12	15.89	0	0.00	15.80	12	25,153	0.05%
2018/10/09	19	18.06	0	0.00	17.55	19	24,461	0.08%
2018/10/08	2	18.95	21	18.89	19.20	-19	23,636	-0.08%
2018/10/05	27	18.85	8	18.46	18.65	19	23,400	0.08%
2018/10/04	4	19.05	10	19.15	19.15	-6	22,736	-0.03%
2018/10/03	5	19.60	6	19.63	19.50	-1	22,549	0.00%
2018/10/02	1	19.55	1	19.95	19.55	0	22,337	0.00%
2018/10/01	25	20.15	26	20.13	20.15	-1	21,979	0.00%
2018/09/28	14	20.22	32	20.17	20.05	-18	21,947	-0.08%
2018/09/27	7	19.52	5	19.90	19.55	2	21,033	0.01%
2018/09/26	5	19.90	0	0.00	20.00	5	20,762	0.02%
2018/09/25	2	19.75	12	19.96	20.30	-10	20,528	-0.05%
2018/09/21	9	19.02	20	19.19	19.10	-11	19,851	-0.06%
2018/09/20	0	0.00	10	19.75	19.75	-10	18,981	-0.05%
2018/09/19	9	20.30	27	20.19	19.70	-18	18,655	-0.10%
2018/09/18	14	19.75	24	20.09	19.85	-10	18,040	-0.06%
2018/09/17	54	19.85	61	19.97	20.05	-7	17,160	-0.04%
2018/09/14	11	18.90	10	18.64	19.00	1	14,851	0.01%
2018/09/13	1	18.00	1	18.35	18.15	0	14,092	0.00%
2018/09/12	0	0.00	4	18.10	18.15	-4	13,716	-0.03%
2018/09/11	1	17.25	5	17.32	17.70	-4	13,564	-0.03%
2018/09/10	5	17.12	1	17.10	16.90	4	13,926	0.03%
2018/09/07	0	0.00	2	17.80	17.60	-2	15,843	-0.01%
2018/09/06	11	18.00	3	18.35	18.00	8	16,187	0.05%
2018/09/05	12	18.29	5	18.25	18.20	7	16,433	0.04%
2018/09/04	32	18.22	45	18.20	18.10	-13	16,252	-0.08%
2018/08/30	0	0.00	5	17.75	17.80	-5	15,546	-0.03%
2018/08/29	0	0.00	11	17.98	17.85	-11	15,551	-0.07%
2018/08/28	3	18.05	14	18.23	18.00	-11	15,641	-0.07%
2018/08/24	5	17.76	6	17.97	18.00	-1	15,638	-0.01%
2018/08/23	1	17.95	42	17.88	18.20	-41	15,332	-0.27%
2018/08/22	0	0.00	4	17.20	17.20	-4	14,617	-0.03%
2018/08/21	3.4	17.00	0	0.00	17.15	3.4	14,688	0.02%
2018/08/20	4	17.00	2	17.10	17.00	2	14,688	0.01%
2018/08/17	7	17.97	0	0.00	17.60	7	14,521	0.05%
2018/08/16	5	17.73	5	17.68	17.85	0	14,172	0.00%
2018/08/15	5	17.45	2	17.50	17.25	3	13,676	0.02%
2018/08/14	16	17.27	0	0.00	17.40	16	13,305	0.12%
2018/08/13	0	0.00	14	17.18	17.10	-14	13,070	-0.11%
2018/08/10	7	16.67	0	0.00	16.65	7	12,408	0.06%
2018/08/09	11	16.81	27	16.71	17.00	-16	12,170	-0.13%
2018/08/06	0	0.00	2	16.10	16.15	-2	12,129	-0.02%
2018/08/03	2	15.90	0	0.00	16.10	2	12,175	0.02%
2018/08/02	7	15.94	0	0.00	15.95	7	12,278	0.06%
2018/07/30	32	16.30	0	0.00	16.40	32	12,401	0.26%
2018/07/27	0	0.00	30	16.50	16.70	-30	12,434	-0.24%
2018/07/25	1	16.45	1	16.65	16.55	0	12,586	0.00%
2018/07/24	2	16.40	0	0.00	16.50	2	12,665	0.02%
2018/07/23	15	16.38	10	16.35	16.40	5	12,732	0.04%
2018/07/20	1	16.65	9	16.36	16.40	-8	12,842	-0.06%
2018/07/19	0	0.00	4	16.50	16.45	-4	13,167	-0.03%
2018/07/17	0	0.00	2	16.15	16.10	-2	13,385	-0.01%
2018/07/12	2	16.00	0	0.00	16.10	2	13,823	0.01%
2018/07/11	22	15.85	1	15.85	15.90	21	13,831	0.15%
2018/07/10	8	15.95	5	15.92	15.95	3	13,873	0.02%
2018/07/09	4	15.59	15	15.55	15.50	-11	13,935	-0.08%
2018/07/06	3	15.67	20	15.50	15.40	-17	14,054	-0.12%
2018/07/05	5	16.05	2	16.05	16.15	3	13,880	0.02%
2018/07/04	15	15.88	10	16.00	15.85	5	13,881	0.04%
2018/07/02	3	16.40	0	0.00	16.20	3	13,791	0.02%
2018/06/29	8	16.35	0	0.00	16.30	8	13,797	0.06%
2018/06/28	3	16.10	0	0.00	16.10	3	13,784	0.02%
2018/06/27	1	16.40	0	0.00	16.20	1	13,772	0.01%
2018/06/25	1	17.00	2	17.10	16.90	-1	13,926	-0.01%
2018/06/22	3	16.97	5	16.90	16.90	-2	14,169	-0.01%
2018/06/20	2	17.15	41	17.25	17.20	-39	14,345	-0.27%
2018/06/19	29	17.67	0	0.00	17.40	29	14,405	0.20%
2018/06/15	109	18.55	11	18.95	17.70	98	14,212	0.69%	大買/
2018/06/14	0	0.00	2	17.40	17.70	-2	12,301	-0.02%
2018/06/13	3	17.27	1	17.50	17.15	2	12,135	0.02%
2018/06/12	3	17.10	20	17.20	17.05	-17	11,916	-0.14%
2018/06/11	3	17.10	0	0.00	17.10	3	12,169	0.02%
2018/06/07	2	17.35	2	17.15	17.10	0	12,593	0.00%
2018/06/06	1	17.35	0	0.00	17.25	1	12,775	0.01%
2018/06/05	20	17.40	0	0.00	17.25	20	12,917	0.15%
2018/06/04	0	0.00	2	17.00	17.60	-2	13,377	-0.01%
2018/05/31	22	17.04	20	16.80	16.80	2	13,361	0.01%
2018/05/30	4	16.85	2	17.00	16.80	2	13,572	0.01%
2018/05/29	0	0.00	2	17.15	17.05	-2	13,743	-0.01%
2018/05/28	0	0.00	1	17.40	17.40	-1	14,087	-0.01%
2018/05/24	0	0.00	2	17.40	17.40	-2	14,560	-0.01%
2018/05/22	1	17.65	2	17.65	17.50	-1	15,826	-0.01%
2018/05/21	0	0.00	5	17.50	17.65	-5	16,406	-0.03%
2018/05/15	2	17.55	5	17.52	17.35	-3	18,190	-0.02%
2018/05/14	0	0.00	9	17.20	17.15	-9	19,184	-0.05%
2018/05/10	8	17.43	53	17.35	17.35	-45	20,996	-0.21%
2018/05/07	0	0.00	1	16.95	16.85	-1	25,602	0.00%
2018/05/03	3	17.18	0	17.50	17.25	3	28,152	0.01%
2018/05/02	1	16.85	3	17.20	17.05	-2	29,687	-0.01%
2018/04/27	13	16.35	0	0.00	16.50	13	30,038	0.04%
2018/04/26	11	17.02	10	16.60	16.60	1	30,253	0.00%
2018/04/24	2	17.95	5	17.30	16.90	-3	30,719	-0.01%
2018/04/23	2	18.00	0	0.00	17.95	2	31,375	0.01%
2018/04/20	7	18.32	0	0.00	18.25	7	31,439	0.02%
2018/04/19	5	18.49	0	0.00	18.20	5	31,528	0.02%
2018/04/18	1	18.05	1	18.05	18.05	0	31,638	0.00%
2018/04/16	0	0.00	1	18.60	18.35	-1	31,826	0.00%
2018/04/13	50	18.90	6	18.79	18.75	44	32,570	0.14%
2018/04/12	0	0.00	5	18.90	18.65	-5	32,799	-0.02%
2018/04/11	2	18.20	0	0.00	18.00	2	32,798	0.01%
2018/04/10	10	18.21	0	0.00	18.10	10	32,831	0.03%
2018/04/09	7	18.33	2	18.20	18.15	5	32,971	0.02%
2018/04/03	0	0.00	8	18.61	18.55	-8	33,070	-0.02%
2018/04/02	0	0.00	5	19.10	18.75	-5	33,166	-0.02%
2018/03/30	20	18.86	0	0.00	18.85	20	33,583	0.06%
2018/03/29	4	18.88	12	18.91	18.85	-8	33,733	-0.02%
2018/03/28	12	19.46	0	0.00	19.20	12	33,833	0.04%
2018/03/27	2	19.05	21	19.29	19.65	-19	33,767	-0.06%
2018/03/26	22	18.90	0	0.00	18.90	22	33,654	0.07%
2018/03/23	5	18.67	1	18.60	18.70	4	33,972	0.01%
2018/03/22	4	19.55	3	19.20	19.20	1	34,072	0.00%
2018/03/21	0	0.00	7	20.07	19.95	-7	34,411	-0.02%
2018/03/20	3	19.80	4	19.96	20.05	-1	34,540	0.00%
2018/03/19	10	19.89	3	19.80	19.80	7	34,878	0.02%
2018/03/16	8	20.11	7	19.75	19.75	1	35,823	0.00%
2018/03/15	106	20.30	35	20.17	20.05	71	36,500	0.19%	大買/
2018/03/14	10	19.98	13	20.04	19.85	-3	36,260	-0.01%
2018/03/13	15	20.18	21	20.30	20.15	-6	36,428	-0.02%
2018/03/12	13	19.86	1	19.80	19.85	12	36,767	0.03%
2018/03/09	0	0.00	19	19.67	19.55	-19	36,757	-0.05%
2018/03/08	25	19.63	9	19.86	19.80	16	36,560	0.04%
2018/03/07	0	0.00	14	19.09	19.10	-14	35,992	-0.04%
2018/03/06	4	19.05	8	19.19	19.25	-4	35,838	-0.01%
2018/03/05	4	19.13	22	18.95	18.80	-18	35,853	-0.05%
2018/03/02	3	19.70	7	19.58	19.55	-4	35,579	-0.01%
2018/03/01	1	20.35	0	0.00	20.15	1	35,353	0.00%
2018/02/27	0	0.00	4.3	19.96	20.20	-4.3	34,992	-0.01%
2018/02/26	0	0.00	1	19.90	19.90	-1	34,738	0.00%
2018/02/23	68	20.48	22	20.24	20.20	46	34,638	0.13%
2018/02/22	428	20.37	48	20.38	20.60	380	34,304	1.11%	大買/鉅額交易
2018/02/21	11	19.84	8	19.80	19.90	3	33,667	0.01%
2018/02/12	5	19.01	0.1	18.90	18.50	4.9	33,096	0.01%
2018/02/09	3	18.40	3	19.00	19.00	0	32,711	0.00%
2018/02/08	33	19.32	6	19.12	18.70	27	32,221	0.08%
2018/02/07	1	19.75	5	19.58	19.35	-4	31,995	-0.01%
2018/02/06	8	19.43	4	19.43	19.05	4	31,452	0.01%
2018/02/05	7	20.63	3	20.88	21.00	4	30,419	0.01%
2018/02/02	12	20.99	7	20.87	20.90	5	29,702	0.02%
2018/02/01	12	21.27	23.1	21.11	21.10	-11.1	28,889	-0.04%
2018/01/31	10	20.49	65	20.70	21.20	-55	28,550	-0.19%
2018/01/30	40	20.10	24	20.12	19.60	16	26,485	0.06%
2018/01/29	7	19.04	19	19.20	19.80	-12	25,279	-0.05%
2018/01/26	5	18.83	17	19.01	18.55	-12	24,190	-0.05%
2018/01/25	7.1	18.45	33	18.41	18.60	-25.9	23,074	-0.11%
2018/01/24	3	17.70	7	17.36	17.30	-4	21,455	-0.02%
2018/01/23	4	17.43	6	17.37	17.70	-2	21,151	-0.01%
2018/01/22	18	17.64	23	17.25	17.15	-5	20,782	-0.02%
2018/01/19	14	18.01	12	18.08	17.85	2	20,467	0.01%
2018/01/18	2	17.95	17	17.88	17.85	-15	19,948	-0.08%
2018/01/17	22	17.90	10	18.18	17.90	12	19,607	0.06%
2018/01/16	3	17.35	9	17.33	17.55	-6	18,760	-0.03%
2018/01/15	5	17.58	2	17.30	17.10	3	18,568	0.02%
2018/01/12	4	17.63	0	0.00	17.50	4	18,286	0.02%
2018/01/11	0	0.00	3	17.13	17.30	-3	17,938	-0.02%
2018/01/10	0	0.00	1	17.05	16.85	-1	17,791	-0.01%
2018/01/09	23	17.52	0.5	17.30	17.30	22.5	17,540	0.13%
2018/01/08	3	17.20	14	17.08	17.15	-11	16,729	-0.07%
2018/01/05	11	16.85	0	0.00	16.90	11	16,330	0.07%
2018/01/04	4	16.60	2	16.75	16.65	2	16,125	0.01%
2018/01/03	1	16.80	16	16.65	16.60	-15	16,023	-0.09%
2018/01/02	2	16.55	7	16.35	16.80	-5	15,821	-0.03%