欣興 (3037)-凱基-東勢券商分點個股進出

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
148.0
漲跌
--
漲幅
0.00%
成交量
6,110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:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

欣興 (3037)籌碼相關－凱基-東勢券商分點個股進出

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-東勢券商分點個股進出
凱基-東勢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
2024/12/10	0	0.00	3	151.00	148.00	-3	19,491	-0.02%
2024/12/09	16.1	149.18	5	148.50	148.50	11.1	19,668	0.06%
2024/12/06	0	0.00	1	151.50	151.50	-1	19,620	-0.01%
2024/12/05	2	154.25	23	154.00	153.50	-21	19,624	-0.11%
2024/12/04	12	150.38	0	0.00	150.00	12	19,623	0.06%
2024/12/03	15	149.13	0	0.00	149.00	15	20,089	0.07%
2024/12/02	3.5	149.29	9	149.44	148.50	-5.5	20,232	-0.03%
2024/11/29	5	147.00	3	150.50	149.00	2	20,304	0.01%
2024/11/28	11	148.64	12	146.46	147.00	-1	20,607	0.00%
2024/11/27	6	153.42	0	0.00	150.00	6	20,552	0.03%
2024/11/26	2	159.00	0	0.00	158.50	2	20,319	0.01%
2024/11/25	2	160.26	2	162.00	159.00	0	20,279	0.00%
2024/11/22	1	162.46	0	0.00	161.00	1	20,239	0.01%
2024/11/21	5	160.40	2	158.75	160.50	3	20,395	0.01%
2024/11/20	2	158.50	1	160.50	157.50	1	20,772	0.00%
2024/11/19	13	159.54	2	160.50	159.50	11	20,930	0.05%
2024/11/18	2	160.25	1	159.00	159.00	1	20,926	0.00%
2024/11/15	4	163.50	2	165.50	163.50	2	20,839	0.01%
2024/11/14	4	164.75	1	167.50	166.00	3	20,901	0.01%
2024/11/13	2	167.50	1	170.50	169.50	1	20,831	0.00%
2024/11/12	4	167.50	2.3	169.30	167.50	1.7	20,815	0.01%
2024/11/11	3.1	170.70	0	0.00	170.50	3.1	20,828	0.01%
2024/11/08	6	175.58	2	176.75	174.00	4	21,071	0.02%
2024/11/07	2	176.50	16.1	173.03	176.50	-14.1	21,269	-0.07%
2024/11/06	3	166.17	6	167.08	166.00	-3	20,755	-0.01%
2024/11/05	3	165.50	11	165.09	165.00	-8	21,244	-0.04%
2024/11/04	2	164.00	0	0.00	163.50	2	21,895	0.01%
2024/11/01	4	161.13	4	165.50	166.00	0	22,040	0.00%
2024/10/30	8	158.94	7.1	161.58	161.50	0.9	22,421	0.00%
2024/10/29	1.8	162.00	1	163.00	163.50	0.8	22,285	0.00%
2024/10/28	3	163.17	2	164.00	166.00	1	22,475	0.00%
2024/10/24	5	163.10	7.2	165.04	161.50	-2.2	22,391	-0.01%
2024/10/23	7	167.00	15.1	167.27	167.50	-8.1	22,264	-0.04%
2024/10/22	8	164.13	36.2	162.59	163.50	-28.2	21,834	-0.13%
2024/10/21	7	151.79	9	151.28	151.50	-2	21,120	-0.01%
2024/10/18	1	147.00	1.1	146.45	144.50	-0.1	21,318	0.00%
2024/10/17	0.1	146.50	16.2	148.40	147.00	-16.1	22,021	-0.07%
2024/10/16	4.1	143.24	0	0.00	142.50	4.1	22,878	0.02%
2024/10/15	0	0.00	3	145.00	145.00	-3	23,313	-0.01%
2024/10/14	1	141.50	0	0.00	143.50	1	23,554	0.00%
2024/10/11	8	141.94	6	141.17	141.00	2	24,641	0.01%
2024/10/09	3	144.00	8	144.13	142.50	-5	25,543	-0.02%
2024/10/08	15.1	137.57	2	137.50	137.00	13.1	25,531	0.05%
2024/10/07	7	140.93	2	140.75	141.50	5	25,436	0.02%
2024/10/04	13.1	141.85	5	141.00	140.50	8.1	25,323	0.03%
2024/10/01	15	144.27	0	0.00	144.50	15	25,282	0.06%
2024/09/30	3	145.00	0	0.00	144.00	3	25,448	0.01%
2024/09/27	7.1	150.93	19	151.66	149.00	-11.9	25,284	-0.05%
2024/09/26	0	0.00	2	149.75	146.50	-2	24,848	-0.01%
2024/09/25	6	147.50	1	148.50	146.50	5	24,635	0.02%
2024/09/24	3	145.33	1	145.50	145.00	2	24,591	0.01%
2024/09/23	1	149.00	1	149.00	149.50	0	24,588	0.00%
2024/09/20	0	0.00	5.7	150.88	147.00	-5.7	24,696	-0.02%
2024/09/19	3	146.17	3	146.00	147.00	0	24,844	0.00%
2024/09/18	7.1	145.62	1	143.00	143.00	6.1	24,724	0.02%
2024/09/16	2	146.00	3	147.50	146.50	-1	24,728	0.00%
2024/09/13	6	147.42	0	0.00	147.50	6	24,686	0.02%
2024/09/12	0	0.00	5.1	144.43	146.00	-5.1	24,681	-0.02%
2024/09/11	7	138.50	0	0.00	138.00	7	24,694	0.03%
2024/09/10	5	141.40	6	140.33	139.50	-1	24,617	0.00%
2024/09/09	2	142.00	0	0.00	142.00	2	24,504	0.01%
2024/09/06	4.2	142.76	2	142.50	142.50	2.2	24,499	0.01%
2024/09/05	9.1	142.89	0	0.00	142.00	9.1	24,483	0.04%
2024/09/04	12.1	145.08	2	145.50	143.00	10.1	24,257	0.04%
2024/09/03	6	157.25	1	161.00	156.50	5	23,799	0.02%
2024/09/02	1	162.00	0	0.00	162.50	1	23,601	0.00%
2024/08/30	1.5	163.17	0.5	167.00	163.50	1	23,475	0.00%
2024/08/29	0.5	165.00	3	163.17	164.50	-2.5	23,167	-0.01%
2024/08/28	0	158.00	0	0.00	159.00	0	23,000	0.00%
2024/08/27	1	158.50	0	0.00	160.00	1	23,160	0.00%
2024/08/26	2	162.50	2	161.00	160.50	0	23,199	0.00%
2024/08/23	1	162.50	0	0.00	162.50	1	23,622	0.00%
2024/08/22	3	162.33	6	160.33	161.50	-3	23,427	-0.01%
2024/08/21	1	156.50	0	0.00	153.00	1	23,030	0.00%
2024/08/20	2	158.50	1.1	159.55	158.00	0.9	22,823	0.00%
2024/08/19	1	158.04	5	159.50	158.50	-4	23,026	-0.02%
2024/08/16	6	160.58	4	160.50	159.50	2	22,913	0.01%
2024/08/15	1	158.00	5	157.90	157.00	-4	22,745	-0.02%
2024/08/14	4.1	159.11	8	159.50	159.50	-4	22,740	-0.02%
2024/08/13	4.8	158.37	2.1	158.74	157.50	2.7	22,492	0.01%
2024/08/12	6	157.75	6	159.58	158.00	0	22,332	0.00%
2024/08/09	11.6	149.40	15	150.40	148.00	-3.5	21,957	-0.02%
2024/08/08	7	143.14	1	144.00	144.00	6	21,286	0.03%
2024/08/07	9.2	146.73	4	147.88	148.50	5.2	21,067	0.02%
2024/08/06	10	141.20	0	0.00	140.50	10	20,530	0.05%
2024/08/05	6.2	149.75	0	0.00	149.50	6.2	19,877	0.03%
2024/08/02	17	169.91	3	166.00	166.00	14	19,732	0.07%
2024/08/01	4	183.88	3.2	184.13	183.00	0.8	18,945	0.00%
2024/07/31	4	177.25	3.3	179.02	179.50	0.7	18,559	0.00%
2024/07/30	30	182.50	32	177.53	183.50	-2	18,102	-0.01%
2024/07/29	5.2	185.54	0	0.00	181.00	5.2	17,876	0.03%
2024/07/26	6.1	188.52	0	0.00	191.00	6.1	17,568	0.03%
2024/07/23	11.6	196.75	2	196.75	194.50	9.6	17,259	0.06%
2024/07/22	2.1	195.43	0	0.00	190.50	2.1	16,850	0.01%
2024/07/19	4.3	194.63	1.6	198.38	192.50	2.7	16,917	0.02%
2024/07/18	6.6	207.72	5	207.10	205.00	1.6	16,420	0.01%
2024/07/17	35.2	209.67	47	211.12	215.50	-11.8	15,594	-0.08%
2024/07/16	1.1	195.32	9	197.67	198.00	-7.9	14,514	-0.05%
2024/07/15	4.1	190.64	2	192.00	191.00	2.1	14,212	0.01%
2024/07/12	13.9	192.33	6	193.67	190.00	7.9	13,917	0.06%
2024/07/11	0.1	182.00	26.1	186.89	189.50	-26	12,970	-0.20%
2024/07/10	6.4	174.34	1	174.50	175.50	5.4	12,109	0.04%
2024/07/09	4.4	178.10	1	180.50	177.00	3.4	12,123	0.03%
2024/07/08	2	180.25	0	0.00	181.00	2	12,047	0.02%
2024/07/05	11.8	179.48	1	179.50	178.50	10.8	12,023	0.09%
2024/07/04	3.1	182.80	1	181.50	181.50	2.1	11,895	0.02%
2024/07/03	1	183.00	0	0.00	183.00	1	11,776	0.01%
2024/07/01	1	178.50	0	0.00	179.50	1	11,973	0.01%
2024/06/27	4	178.50	1	178.00	178.50	3	12,057	0.02%
2024/06/25	3.3	180.13	0	0.00	180.00	3.3	11,969	0.03%
2024/06/24	2	185.50	1	186.00	186.00	1	11,774	0.01%
2024/06/21	2	186.25	0	0.00	187.00	2	12,071	0.02%
2024/06/20	0	0.00	5	192.60	190.50	-5	12,069	-0.04%
2024/06/19	0	0.00	2.1	193.41	189.00	-2.1	12,276	-0.02%
2024/06/18	2	190.00	24.1	190.11	190.00	-22.1	12,640	-0.17%
2024/06/17	0.1	184.50	0	0.00	184.00	0.1	13,040	0.00%
2024/06/14	5	182.80	0	0.00	182.50	5	13,658	0.04%
2024/06/13	1	184.50	0	0.00	184.00	1	14,080	0.01%
2024/06/12	3	184.67	2.7	187.76	185.50	0.3	14,206	0.00%
2024/06/07	9	185.33	0	0.00	184.00	9	14,261	0.06%
2024/06/06	0	0.00	4	190.25	187.50	-4	14,334	-0.03%
2024/06/05	4.1	185.75	0	0.00	185.50	4.1	14,363	0.03%
2024/06/04	5.3	187.89	3	187.67	187.50	2.3	14,544	0.02%
2024/06/03	4	189.50	9.1	190.67	188.50	-5.1	14,621	-0.03%
2024/05/31	3.2	185.15	0	0.00	182.50	3.2	14,691	0.02%
2024/05/30	5.2	187.81	0	0.00	187.50	5.2	14,557	0.04%
2024/05/29	1.3	192.23	7	200.00	191.00	-5.7	14,548	-0.04%
2024/05/28	0	0.00	0	190.00	192.00	0	14,136	0.00%
2024/05/27	2	190.00	1	192.00	192.00	1	14,502	0.01%
2024/05/24	1	188.50	1.1	189.00	189.00	-0.1	15,438	0.00%
2024/05/23	1.1	185.50	10.3	189.33	191.00	-9.2	15,954	-0.06%
2024/05/20	1	180.00	0	0.00	180.50	1	16,176	0.01%
2024/05/17	0.3	183.00	1	182.50	183.50	-0.7	16,378	0.00%
2024/05/16	5	184.00	0	0.00	183.00	5	17,068	0.03%
2024/05/14	1.1	184.02	1	185.00	183.50	0.1	17,191	0.00%
2024/05/10	0	0.00	1	190.50	190.00	-1	17,236	-0.01%
2024/05/09	2	193.25	4	192.25	190.50	-2	17,221	-0.01%
2024/05/08	0	0.00	10	186.80	189.00	-10	17,053	-0.06%
2024/05/07	2	181.50	0	0.00	182.00	2	16,965	0.01%
2024/05/06	0	0.00	1	180.50	184.00	-1	17,182	-0.01%
2024/05/02	3	178.83	0	0.00	178.00	3	17,587	0.02%
2024/04/30	0	0.00	2	184.00	182.00	-2	17,726	-0.01%
2024/04/29	7	183.43	1	184.00	184.00	6	17,823	0.03%
2024/04/26	2	181.75	1.6	182.38	182.50	0.4	18,070	0.00%
2024/04/25	1	189.00	6	190.92	184.00	-5	18,192	-0.03%
2024/04/24	0	0.00	6	186.83	187.00	-6	17,703	-0.03%
2024/04/23	1	170.50	0	0.00	170.00	1	17,511	0.01%
2024/04/22	1	168.00	0	0.00	167.50	1	17,483	0.01%
2024/04/19	8	173.00	0	170.50	170.00	8	17,462	0.05%
2024/04/18	0	0.00	0.1	180.00	178.50	-0.1	17,256	0.00%
2024/04/17	1	177.00	0	180.00	179.00	1	17,275	0.01%
2024/04/16	3	177.00	0.3	178.31	177.00	2.7	17,189	0.02%
2024/04/15	3	184.34	1	183.00	182.50	2	17,092	0.01%
2024/04/10	1	192.00	0.1	192.00	191.50	1	17,078	0.01%
2024/04/09	1	193.50	0	195.00	193.50	1	17,147	0.01%
2024/04/08	1	199.00	2.1	198.51	199.00	-1.1	17,073	-0.01%
2024/04/03	0	192.00	4	192.75	192.00	-4	16,814	-0.02%
2024/04/02	1	193.50	0	0.00	193.50	1	16,766	0.01%
2024/04/01	0	0.00	2	194.00	193.00	-2	16,727	-0.01%
2024/03/29	0	0.00	1	193.00	191.00	-1	16,622	-0.01%
2024/03/28	1	191.00	0	0.00	190.00	1	16,502	0.01%
2024/03/27	1	190.00	0	0.00	191.50	1	16,503	0.01%
2024/03/26	1	190.00	2	193.50	190.00	-1	16,579	-0.01%
2024/03/25	1	197.50	3.1	195.86	198.00	-2.1	16,372	-0.01%
2024/03/22	2	197.24	1	197.50	200.00	1	16,352	0.01%
2024/03/21	2.1	201.15	7	202.93	200.00	-4.9	16,283	-0.03%
2024/03/20	2	195.75	6.2	196.72	196.50	-4.2	16,104	-0.03%
2024/03/19	3	192.00	5.1	192.88	192.50	-2.1	15,743	-0.01%
2024/03/18	3	181.33	28	184.43	187.00	-25	15,167	-0.16%
2024/03/15	5	174.50	3	173.00	172.00	2	14,782	0.01%
2024/03/14	1	179.00	6	179.50	177.50	-5	14,960	-0.03%
2024/03/13	1.2	177.96	3.6	178.83	177.50	-2.4	14,974	-0.02%
2024/03/12	3.1	180.99	2	181.50	182.00	1.1	14,884	0.01%
2024/03/11	1.1	175.02	0	0.00	177.00	1.1	14,746	0.01%
2024/03/08	1	173.50	1	175.50	173.50	0	14,819	0.00%
2024/03/07	7.1	173.15	2	175.49	172.50	5.1	14,725	0.03%
2024/03/06	7	174.29	16	174.03	174.00	-9	14,683	-0.06%
2024/03/05	1	182.50	0	0.00	178.00	1	14,731	0.01%
2024/03/04	0	0.00	0.1	181.00	180.50	-0.1	14,948	0.00%
2024/03/01	1	179.00	5	178.80	178.00	-4	15,050	-0.03%
2024/02/29	14.5	176.38	9	174.00	179.50	5.5	14,991	0.04%
2024/02/27	9.1	180.14	2.2	183.41	179.00	6.9	14,636	0.05%
2024/02/26	1	195.50	17.1	195.03	196.00	-16.1	13,782	-0.12%
2024/02/23	5	188.90	10	188.75	188.00	-5	13,574	-0.04%
2024/02/22	2.1	188.17	3	187.50	189.00	-0.9	13,899	-0.01%
2024/02/21	1	192.00	0	0.00	189.50	1	13,926	0.01%
2024/02/20	0	189.00	0	0.00	190.50	0	13,945	0.00%
2024/02/19	11	191.68	14.3	192.35	192.50	-3.3	13,727	-0.02%
2024/02/16	0.2	182.00	10	181.00	182.00	-9.8	13,206	-0.07%
2024/02/15	0.1	176.50	6.8	179.66	180.50	-6.7	13,208	-0.05%
2024/02/05	0.1	176.50	0	178.00	176.50	0.1	13,201	0.00%
2024/02/02	1	179.50	8	179.56	180.00	-7	13,273	-0.05%
2024/02/01	1	176.50	2	176.00	177.50	-1	13,239	-0.01%
2024/01/31	1	177.50	0	0.00	176.00	1	13,263	0.01%
2024/01/30	1.1	178.95	0	0.00	178.00	1.1	13,303	0.01%
2024/01/29	1	178.00	10	177.55	178.00	-9	13,226	-0.07%
2024/01/26	1.2	172.00	0	0.00	171.50	1.2	13,187	0.01%
2024/01/25	3	175.50	16	174.75	175.50	-13	13,195	-0.10%
2024/01/24	2	170.00	0.2	171.50	169.50	1.9	12,861	0.01%
2024/01/23	0.2	173.00	0.8	172.00	174.50	-0.6	12,765	0.00%
2024/01/22	5	172.50	8	173.31	175.00	-3	12,782	-0.02%
2024/01/19	3	165.83	7	166.50	169.50	-4	12,792	-0.03%
2024/01/18	1	156.00	0	0.00	157.00	1	12,858	0.01%
2024/01/17	8.1	159.26	0	0.00	158.50	8.1	12,936	0.06%
2024/01/16	2	161.25	1	162.00	162.00	1	13,170	0.01%
2024/01/15	3	159.17	1	160.50	159.50	2	13,188	0.02%
2024/01/12	5.1	159.70	0	0.00	159.00	5.1	13,212	0.04%
2024/01/11	0.2	161.08	0	0.00	160.50	0.2	13,277	0.00%
2024/01/10	0.2	161.09	0	0.00	162.50	0.2	13,469	0.00%
2024/01/09	1	162.50	2	164.00	162.50	-1	13,506	-0.01%
2024/01/08	1	161.00	1	163.00	161.00	0	13,686	0.00%
2024/01/05	9.2	162.54	1	161.50	160.00	8.2	13,824	0.06%
2024/01/04	4.2	165.86	4	165.00	164.50	0.2	13,724	0.00%
2024/01/03	9	169.67	9	169.00	170.00	0	13,823	0.00%
2024/01/02	0.1	173.00	0	0.00	173.00	0.1	13,782	0.00%
2023/12/29	17	176.32	14	176.00	176.00	3	13,827	0.02%
2023/12/26	1	178.00	0	0.00	177.50	1	14,136	0.01%
2023/12/22	1	175.00	0	0.00	175.00	1	14,389	0.01%
2023/12/21	0	0.00	5	177.80	179.00	-5	14,380	-0.03%
2023/12/20	1	173.50	0	0.00	173.00	1	14,324	0.01%
2023/12/18	1	176.00	2	178.25	176.00	-1	14,520	-0.01%
2023/12/15	0.1	180.25	2	181.75	182.00	-1.9	14,636	-0.01%
2023/12/14	0	0.00	5	180.00	180.50	-5	14,685	-0.03%
2023/12/13	1	176.50	10	176.50	177.00	-9	14,720	-0.06%
2023/12/12	0	0.00	2	177.25	176.00	-2	15,164	-0.01%
2023/12/11	2	177.50	4.1	180.09	178.00	-2.1	15,193	-0.01%
2023/12/08	1	173.00	1	174.00	174.50	0	14,950	0.00%
2023/12/07	0	0.00	6	171.00	168.50	-6	15,016	-0.04%
2023/12/05	1	173.00	0	0.00	171.50	1	15,110	0.01%
2023/12/04	1	175.50	3	176.00	177.00	-2	14,993	-0.01%
2023/12/01	1	177.00	4	177.00	176.00	-3	14,991	-0.02%
2023/11/30	1	175.50	0	175.50	177.00	1	14,954	0.01%
2023/11/29	1	174.00	31	173.39	175.00	-30	14,807	-0.20%
2023/11/28	0	170.50	10	170.50	170.00	-10	14,628	-0.07%
2023/11/27	0	0.00	15	165.00	164.50	-15	14,593	-0.10%
2023/11/24	2	167.75	1	167.50	167.00	1	14,773	0.01%
2023/11/23	0	0.00	5	168.50	168.00	-5	15,109	-0.03%
2023/11/21	19	166.45	8	167.88	168.50	11	15,184	0.07%
2023/11/20	1.1	162.17	2	161.50	160.00	-0.9	15,423	-0.01%
2023/11/17	3	158.17	12	157.33	159.00	-9	15,336	-0.06%
2023/11/16	1	154.50	0	0.00	155.00	1	15,363	0.01%
2023/11/15	1	155.00	1	155.00	154.50	0	15,352	0.00%
2023/11/14	0	153.50	0	0.00	153.00	0	15,321	0.00%
2023/11/13	5	156.50	6	155.17	156.00	-1	15,446	-0.01%
2023/11/10	0	151.33	0	0.00	151.00	0	15,571	0.00%
2023/11/09	0	153.50	0	0.00	154.50	0	15,603	0.00%
2023/11/08	1	154.50	0	0.00	154.50	1	15,739	0.01%
2023/11/07	1	154.50	0	0.00	153.50	1	15,824	0.01%
2023/11/06	0	0.00	15	157.33	158.00	-15	16,019	-0.09%
2023/11/03	10	155.00	12	154.58	155.50	-2	16,388	-0.01%
2023/11/02	11	149.50	12	148.67	151.00	-1	16,370	-0.01%
2023/11/01	1	144.00	1	146.00	144.50	0	16,377	0.00%
2023/10/31	16	146.66	17	143.56	143.00	-1	16,639	-0.01%
2023/10/30	0	0.00	1	146.50	145.50	-1	17,143	-0.01%
2023/10/27	2	147.25	0	0.00	147.00	2	17,194	0.01%
2023/10/26	5	150.00	1	149.00	149.00	4	17,353	0.02%
2023/10/25	1	157.00	0	0.00	157.00	1	17,380	0.01%
2023/10/24	8	154.06	5	156.00	157.00	3	17,972	0.02%
2023/10/23	4	160.62	1	158.50	158.50	3	18,580	0.02%
2023/10/20	3	156.83	0	0.00	161.00	3	19,659	0.02%
2023/10/19	2	159.74	0	0.00	160.00	2	20,246	0.01%
2023/10/18	6.1	163.15	0	0.00	160.00	6.1	20,714	0.03%
2023/10/17	0	0.00	1	168.00	166.50	-1	21,177	0.00%
2023/10/16	41.3	163.80	20.3	162.45	164.50	21	22,565	0.09%
2023/10/13	2.1	168.76	0	0.00	169.00	2.1	23,739	0.01%
2023/10/12	0	172.00	0	0.00	171.50	0	24,128	0.00%
2023/10/11	2	171.25	0	0.00	171.50	2	24,906	0.01%
2023/10/06	1.4	171.74	10	172.50	172.50	-8.7	25,550	-0.03%
2023/10/05	0.1	173.50	1	173.00	172.50	-0.9	25,793	0.00%
2023/10/04	2.1	173.74	0	0.00	174.00	2.1	25,809	0.01%
2023/10/03	0.1	177.00	0	0.00	175.50	0.1	25,840	0.00%
2023/10/02	1.2	179.92	0	0.00	178.50	1.2	26,042	0.00%
2023/09/28	10	174.50	1	174.00	173.50	9	26,337	0.03%
2023/09/27	0	0.00	3	173.83	173.50	-3	26,484	-0.01%
2023/09/26	3	177.33	0	0.00	176.00	3	26,457	0.01%
2023/09/25	2	179.25	1	178.00	178.50	1	26,596	0.00%
2023/09/22	7.1	176.94	1	179.50	181.00	6.1	26,579	0.02%
2023/09/21	24.1	180.11	3	180.50	180.50	21.1	26,499	0.08%
2023/09/20	5	184.50	0	0.00	183.50	5	26,558	0.02%
2023/09/19	1	184.50	6	186.92	188.50	-5	26,571	-0.02%
2023/09/18	6	185.50	0	0.00	184.50	6	26,467	0.02%
2023/09/15	27	190.96	5	189.90	190.50	22	26,386	0.08%
2023/09/14	1	185.50	6.1	186.00	186.00	-5.1	26,171	-0.02%
2023/09/13	1	183.50	0	0.00	181.50	1	26,200	0.00%
2023/09/12	1	178.00	1	180.00	185.00	0	26,428	0.00%
2023/09/11	0	0.00	9	181.28	179.50	-9	26,684	-0.03%
2023/09/08	0.1	182.00	2	182.50	181.00	-1.9	26,828	-0.01%
2023/09/07	1	185.50	0	0.00	184.50	1	27,295	0.00%
2023/09/06	0	0.00	2.1	186.24	187.00	-2.1	27,500	-0.01%
2023/09/05	2	185.00	8	185.81	186.50	-6	27,786	-0.02%
2023/09/04	0	0.00	2	184.50	185.00	-2	28,511	-0.01%
2023/09/01	5	182.40	0	0.00	182.00	5	28,870	0.02%
2023/08/31	5	185.10	3	185.67	185.50	2	29,026	0.01%
2023/08/30	3.1	184.20	22.2	185.80	184.00	-19.2	29,139	-0.07%
2023/08/29	1	185.50	1.1	183.95	184.00	-0.1	29,237	0.00%
2023/08/28	8.2	177.20	0	0.00	176.00	8.2	29,112	0.03%
2023/08/25	29.1	180.45	2	180.25	179.50	27.1	29,448	0.09%
2023/08/24	7.1	185.17	22.6	186.27	189.00	-15.5	29,388	-0.05%
2023/08/23	5	175.20	0	0.00	177.00	5	29,334	0.02%
2023/08/22	2	171.75	2	172.75	176.00	0	30,062	0.00%
2023/08/21	1.1	175.32	0	0.00	172.50	1.1	31,063	0.00%
2023/08/18	0.2	176.49	1	176.50	174.50	-0.8	31,230	0.00%
2023/08/17	2	178.00	5	177.90	180.50	-3	31,514	-0.01%
2023/08/16	8	178.19	1	179.00	178.00	7	31,889	0.02%
2023/08/15	1	174.00	1.1	175.89	175.50	-0.1	31,957	0.00%
2023/08/14	1.1	168.66	2	171.25	170.50	-0.9	32,426	0.00%
2023/08/11	4.3	176.98	0	0.00	174.50	4.3	32,885	0.01%
2023/08/10	3.2	178.92	3	179.33	177.00	0.2	33,081	0.00%
2023/08/09	9	184.39	13	185.50	184.00	-4	33,007	-0.01%
2023/08/08	3	179.00	0	0.00	178.50	3	32,919	0.01%
2023/08/04	3.1	176.04	0	0.00	177.50	3.1	33,076	0.01%
2023/08/02	24	181.87	9	183.78	180.00	15	33,196	0.05%
2023/08/01	9.1	186.05	6	187.83	186.00	3.1	33,560	0.01%
2023/07/31	5	187.40	5	186.00	184.50	0	33,969	0.00%
2023/07/28	6	190.33	1	188.00	191.00	5	33,919	0.01%
2023/07/27	13	192.30	1	192.50	190.50	12	33,959	0.04%
2023/07/26	13	197.88	13	201.12	197.50	0	33,805	0.00%
2023/07/25	17.1	202.54	15.1	201.08	195.50	2	33,790	0.01%
2023/07/24	7.1	198.35	20	199.40	199.50	-12.9	32,927	-0.04%
2023/07/21	24.1	190.77	12	191.00	190.50	12.1	32,768	0.04%
2023/07/20	22.2	199.25	1.1	204.51	196.50	21.1	32,526	0.06%
2023/07/19	11.1	203.51	43.1	202.84	203.00	-32	32,017	-0.10%
2023/07/18	6.1	187.22	19.2	190.27	200.00	-13.1	30,787	-0.04%
2023/07/17	11.2	184.22	9	184.22	182.00	2.2	29,625	0.01%
2023/07/14	6	185.83	35.2	186.10	187.00	-29.2	29,371	-0.10%
2023/07/13	17	175.09	17	174.41	175.50	0	28,676	0.00%
2023/07/12	2	170.00	7	170.28	171.00	-5	27,913	-0.02%
2023/07/11	3	169.00	0	0.00	169.00	3	27,712	0.01%
2023/07/10	8.1	168.00	3	169.17	167.00	5.1	27,827	0.02%
2023/07/07	39	169.05	1.1	169.00	170.00	37.9	27,843	0.14%
2023/07/06	11	171.50	2	172.25	169.00	9	27,676	0.03%
2023/07/05	6.8	180.42	20	180.00	178.00	-13.2	27,240	-0.05%
2023/07/04	2	179.25	10	178.85	180.00	-8	27,075	-0.03%
2023/07/03	23	177.74	3	178.67	179.50	20	27,204	0.07%
2023/06/30	3	173.50	2	176.00	176.00	1	27,500	0.00%
2023/06/29	2	174.00	2	174.75	174.00	0	28,041	0.00%
2023/06/28	4	174.13	0	0.00	173.00	4	28,063	0.01%
2023/06/27	1	176.00	8	176.00	177.00	-7	28,482	-0.02%
2023/06/26	9.1	183.16	4	180.63	180.00	5.1	28,569	0.02%
2023/06/21	1	187.50	9	187.06	187.00	-8	29,175	-0.03%
2023/06/20	0	0.00	5	187.40	188.50	-5	29,637	-0.02%
2023/06/19	1	188.00	3	187.17	185.50	-2	29,823	-0.01%
2023/06/16	2	187.75	6	188.08	189.50	-4	30,056	-0.01%
2023/06/15	3	185.00	4	185.00	186.50	-1	29,855	0.00%
2023/06/14	2	180.25	3.1	180.48	180.50	-1.1	29,629	0.00%
2023/06/13	13	179.46	12	179.42	180.00	1	29,512	0.00%
2023/06/12	2	172.25	0	0.00	172.50	2	29,054	0.01%
2023/06/09	1	172.00	6.2	170.05	171.50	-5.2	28,957	-0.02%
2023/06/08	17.5	168.76	7	167.79	167.00	10.5	28,788	0.04%
2023/06/07	24.1	174.40	4.3	174.22	176.00	19.8	28,229	0.07%
2023/06/06	4.1	177.99	4	178.75	177.00	0.1	28,025	0.00%
2023/06/05	3	180.00	3	182.50	181.00	0	28,021	0.00%
2023/06/02	7	182.71	8	181.69	182.00	-1	27,967	0.00%
2023/06/01	2	180.50	3	181.17	181.00	-1	27,935	0.00%
2023/05/31	20.1	179.93	0	0.00	180.50	20.1	28,316	0.07%
2023/05/30	13.1	179.85	1.5	179.23	180.00	11.6	28,128	0.04%
2023/05/29	14.1	182.23	6	184.67	182.50	8.1	28,229	0.03%
2023/05/26	4	186.50	24	189.31	185.50	-20	28,279	-0.07%
2023/05/25	7	176.71	73.1	176.74	180.50	-66.1	27,771	-0.24%
2023/05/24	3	165.00	9	165.78	167.50	-6	26,934	-0.02%
2023/05/23	10.1	166.99	2	164.75	167.00	8.1	26,869	0.03%
2023/05/22	25.1	162.70	4	161.13	161.00	21.1	26,560	0.08%
2023/05/19	5.1	167.68	5.5	168.20	170.00	-0.4	26,206	0.00%
2023/05/18	2.2	168.43	11.1	168.85	167.50	-9	26,351	-0.03%
2023/05/17	1.1	165.82	5.1	164.31	165.00	-4	26,099	-0.02%
2023/05/16	2	160.50	13	161.15	161.00	-11	25,638	-0.04%
2023/05/15	4.1	157.01	0	0.00	156.00	4.1	25,354	0.02%
2023/05/12	13	158.23	18	158.28	160.00	-5	25,345	-0.02%
2023/05/11	23.2	157.26	5	157.80	156.00	18.2	25,166	0.07%
2023/05/10	16.1	157.25	5	157.90	158.00	11.1	25,089	0.04%
2023/05/09	7.1	159.86	5.1	159.50	160.50	2	25,096	0.01%
2023/05/08	8.5	159.92	16.9	160.29	161.00	-8.4	25,088	-0.03%
2023/05/05	2.2	150.83	27	151.30	152.50	-24.8	24,541	-0.10%
2023/05/04	3	147.50	25	147.46	148.50	-22	24,440	-0.09%
2023/05/03	2.1	143.64	7	146.90	147.00	-4.9	24,546	-0.02%
2023/05/02	7.1	144.58	15	145.90	143.50	-7.9	24,416	-0.03%
2023/04/28	7	143.71	28.5	143.88	145.00	-21.5	24,457	-0.09%
2023/04/27	6	136.42	0	0.00	136.50	6	23,763	0.03%
2023/04/26	2	137.00	11	138.27	139.00	-9	23,835	-0.04%
2023/04/25	4	136.25	5	135.30	135.00	-1	23,701	0.00%
2023/04/24	3	138.17	10	136.00	139.50	-7	23,545	-0.03%
2023/04/21	8	136.75	7	137.93	136.50	1	23,472	0.00%
2023/04/20	10	136.10	7	135.86	135.50	3	23,368	0.01%
2023/04/19	5.7	133.32	2	135.25	132.50	3.7	23,543	0.02%
2023/04/18	11.2	137.72	0	0.00	136.50	11.2	23,617	0.05%
2023/04/17	2	138.75	1	138.00	139.00	1	23,761	0.00%
2023/04/14	5	139.00	0	0.00	139.00	5	23,949	0.02%
2023/04/13	2	139.02	1	139.50	139.50	1	23,954	0.00%
2023/04/12	9	141.94	4	141.50	142.00	5	23,932	0.02%
2023/04/10	2	144.00	8.4	144.32	144.50	-6.4	24,062	-0.03%
2023/04/07	11	145.50	15	145.00	144.50	-4	24,146	-0.02%
2023/04/06	3	144.17	0	0.00	144.00	3	24,192	0.01%
2023/03/31	5	148.80	8.1	148.62	147.50	-3.1	24,432	-0.01%
2023/03/30	5	145.60	10.6	147.17	147.50	-5.6	24,442	-0.02%
2023/03/29	3	140.50	4	141.13	140.50	-1	24,829	0.00%
2023/03/28	4.7	140.67	5	140.60	138.50	-0.3	25,628	0.00%
2023/03/27	5	146.40	4	146.25	145.50	1	25,225	0.00%
2023/03/24	4.1	148.38	15.1	149.03	148.00	-11	25,244	-0.04%
2023/03/23	5	144.10	18	144.19	146.00	-13	24,511	-0.05%
2023/03/22	5	141.20	12	141.29	140.00	-7	24,185	-0.03%
2023/03/21	1	138.00	10	138.60	138.50	-9	24,170	-0.04%
2023/03/20	5	134.00	5	135.10	135.50	0	23,881	0.00%
2023/03/17	1	132.50	20.1	132.50	134.00	-19.1	24,105	-0.08%
2023/03/16	1	129.51	14	129.93	129.50	-13	24,434	-0.05%
2023/03/15	2	132.50	1.3	132.12	131.00	0.7	25,342	0.00%
2023/03/14	9	131.06	7	131.07	130.50	2	25,725	0.01%
2023/03/13	1	129.50	1	132.00	133.50	0	26,381	0.00%
2023/03/10	8	132.38	0	0.00	131.50	8	26,488	0.03%
2023/03/09	6	136.17	3	136.83	136.00	3	27,683	0.01%
2023/03/08	2	137.25	1.4	137.14	137.00	0.6	27,666	0.00%
2023/03/07	8.1	136.44	1	136.00	136.50	7.1	27,869	0.03%
2023/03/06	3.1	138.01	8	138.38	138.50	-5	27,852	-0.02%
2023/03/03	4.1	136.74	21	137.12	136.50	-16.9	28,013	-0.06%
2023/03/02	9.6	133.48	9	133.00	134.00	0.6	27,673	0.00%
2023/03/01	5.1	130.19	19	131.13	131.50	-13.9	27,695	-0.05%
2023/02/24	34.2	129.82	6	129.92	128.00	28.2	27,536	0.10%
2023/02/23	8.1	133.89	5	133.90	134.00	3.1	27,064	0.01%
2023/02/22	12	134.29	7	134.64	133.50	5	27,349	0.02%
2023/02/21	6	136.92	6	135.83	137.50	0	27,513	0.00%
2023/02/20	1	138.00	7	137.29	136.50	-6	27,910	-0.02%
2023/02/17	11	135.91	5	136.60	136.00	6	28,466	0.02%
2023/02/16	10	137.55	5	137.60	138.50	5	29,275	0.02%
2023/02/15	5	134.70	7	135.29	137.50	-2	30,468	-0.01%
2023/02/14	9	131.11	0	0.00	131.50	9	30,890	0.03%
2023/02/13	2	128.50	3	128.83	128.50	-1	32,245	0.00%
2023/02/10	3	129.83	4	129.75	129.00	-1	33,137	0.00%
2023/02/09	2	131.50	3	132.17	132.50	-1	33,431	0.00%
2023/02/08	1	131.00	7.1	131.43	131.50	-6.1	33,774	-0.02%
2023/02/07	11	130.27	5	129.70	130.00	6	33,943	0.02%
2023/02/06	12.5	130.72	3	129.83	129.00	9.5	34,204	0.03%
2023/02/03	14.6	140.78	4	140.00	137.00	10.6	34,062	0.03%
2023/02/02	4	143.38	10	143.00	143.50	-6	34,277	-0.02%
2023/02/01	2	141.00	16	141.41	141.50	-14	34,457	-0.04%
2023/01/31	9	136.33	4	135.88	136.50	5	34,564	0.01%
2023/01/30	12	133.79	23	133.13	136.00	-11	35,279	-0.03%
2023/01/17	10	126.50	4	127.25	127.00	6	35,331	0.02%
2023/01/16	8	129.13	13	128.92	128.00	-5	36,209	-0.01%
2023/01/13	6	126.17	7	129.00	126.00	-1	36,404	0.00%
2023/01/12	9	126.83	6	126.83	125.00	3	36,934	0.01%
2023/01/11	2	127.50	3	127.17	128.00	-1	37,413	0.00%
2023/01/10	1	126.50	3	126.50	126.50	-2	37,953	-0.01%
2023/01/09	10	126.45	9	125.94	127.50	1	38,592	0.00%
2023/01/06	5	121.90	22.7	121.17	123.00	-17.7	38,463	-0.05%
2023/01/05	20	118.85	8	119.06	119.00	12	38,437	0.03%
2023/01/04	6.1	119.17	2	120.00	120.00	4.1	38,524	0.01%
2022/12/30	10	120.95	1	120.50	120.00	9	38,893	0.02%
2022/12/29	5	121.10	3	121.33	121.50	2	38,945	0.01%
2022/12/28	13	120.96	25	120.00	120.00	-12	39,277	-0.03%
2022/12/27	15	122.83	2	122.50	122.50	13	39,633	0.03%
2022/12/26	10	122.90	10	122.60	123.00	0	39,842	0.00%
2022/12/23	17	123.03	13	121.27	125.00	4	40,196	0.01%
2022/12/22	15	121.30	2	122.00	122.00	13	40,091	0.03%
2022/12/21	22.8	121.64	13	120.77	120.50	9.8	40,102	0.02%
2022/12/20	20.1	130.04	7	131.57	126.50	13.1	39,454	0.03%
2022/12/19	0	0.00	1	140.00	140.50	-1	38,921	0.00%
2022/12/16	10.2	143.11	12	143.42	142.00	-1.8	38,881	0.00%
2022/12/15	11	148.55	2	148.50	149.00	9	38,834	0.02%
2022/12/14	11.1	147.44	10	147.50	147.50	1.1	38,939	0.00%
2022/12/13	6	148.50	11	148.00	146.00	-5	39,001	-0.01%
2022/12/12	9	149.94	1	149.50	150.00	8	38,827	0.02%
2022/12/09	10	149.30	6	150.58	149.50	4	39,005	0.01%
2022/12/08	11	149.55	10	149.25	149.50	1	38,854	0.00%
2022/12/07	24	153.02	5	151.70	150.00	19	38,833	0.05%
2022/12/06	7	166.14	0.3	166.00	163.00	6.7	38,234	0.02%
2022/12/05	7	165.36	20	166.03	166.00	-13	38,054	-0.03%
2022/12/02	6	160.08	1	159.00	160.50	5	37,559	0.01%
2022/12/01	63	162.43	63	163.24	159.50	0	37,807	0.00%
2022/11/30	14	152.46	3	153.50	155.50	11	36,551	0.03%
2022/11/29	5.1	152.30	5	152.20	151.00	0.1	36,655	0.00%
2022/11/28	3	155.33	6	155.67	155.50	-3	36,801	-0.01%
2022/11/25	9	157.56	17	157.53	156.50	-8	37,569	-0.02%
2022/11/24	4	154.88	7	155.43	157.50	-3	37,308	-0.01%
2022/11/23	5.2	155.38	7.2	154.22	153.50	-2	37,153	-0.01%
2022/11/22	16.2	156.23	3	158.00	156.00	13.2	37,179	0.04%
2022/11/21	4	156.75	3	156.83	157.00	1	37,057	0.00%
2022/11/18	11.1	156.89	52.9	154.27	154.00	-41.8	36,990	-0.11%
2022/11/17	6.1	160.57	4	159.63	158.50	2.1	36,745	0.01%
2022/11/16	2	161.25	8.1	160.49	161.50	-6.1	36,811	-0.02%
2022/11/15	7.2	159.29	15	159.50	161.00	-7.8	36,767	-0.02%
2022/11/14	12.3	159.69	24.5	160.07	158.50	-12.2	36,487	-0.03%
2022/11/11	27	159.78	18.2	159.83	158.00	8.8	35,903	0.02%
2022/11/10	4	145.13	25.1	145.88	147.00	-21.1	34,562	-0.06%
2022/11/09	9.1	143.51	26	141.71	145.00	-16.9	34,019	-0.05%
2022/11/08	3.1	134.16	10	132.75	133.00	-6.9	33,249	-0.02%
2022/11/07	19.1	128.15	17	128.32	128.00	2.1	32,763	0.01%
2022/11/04	12.2	125.27	5	125.40	129.00	7.2	32,663	0.02%
2022/11/03	2.1	126.45	7	127.71	127.50	-4.9	32,429	-0.02%
2022/11/02	3.1	126.53	5	127.50	127.50	-1.9	32,426	-0.01%
2022/11/01	7	124.64	3	125.00	125.00	4	32,127	0.01%
2022/10/31	9	124.50	4.2	125.14	124.50	4.9	32,406	0.01%
2022/10/28	9.1	122.27	7	122.29	122.50	2.1	32,386	0.01%
2022/10/27	5	120.70	20	120.23	120.50	-15	32,343	-0.05%
2022/10/26	27	118.93	14	119.07	118.50	13	32,566	0.04%
2022/10/25	5	121.50	3	122.33	121.50	2	32,418	0.01%
2022/10/24	2	123.75	18	124.31	122.00	-16	32,909	-0.05%
2022/10/21	17	118.41	26	118.69	116.50	-9	33,140	-0.03%
2022/10/20	32.1	116.28	10	116.00	116.50	22.1	33,587	0.07%
2022/10/19	7	123.14	3	123.17	122.50	4	33,184	0.01%
2022/10/18	4	121.25	9	121.83	121.00	-5	32,816	-0.02%
2022/10/17	29	115.93	5	116.00	119.50	24	32,568	0.07%
2022/10/14	1	113.00	9	114.89	118.00	-8	32,329	-0.02%
2022/10/13	13	110.92	16	109.59	107.50	-3	32,698	-0.01%
2022/10/12	3	112.83	1	113.00	113.00	2	32,790	0.01%
2022/10/11	1	112.00	4	112.88	112.00	-3	32,949	-0.01%
2022/10/07	2.2	120.70	1	123.00	120.00	1.2	33,045	0.00%
2022/10/06	0	0.00	2	121.75	123.50	-2	33,041	-0.01%
2022/10/05	15	122.67	6	123.92	121.50	9	33,122	0.03%
2022/10/04	1.5	120.83	8.2	121.75	122.50	-6.7	32,909	-0.02%
2022/10/03	10	115.55	5	117.20	117.50	5	32,733	0.02%
2022/09/30	3.1	113.65	10.4	112.48	117.50	-7.3	33,043	-0.02%
2022/09/29	11.1	114.96	2	113.50	113.00	9.1	33,152	0.03%
2022/09/28	21.3	117.72	26	118.06	115.00	-4.7	33,183	-0.01%
2022/09/27	12	122.38	6.2	123.41	123.50	5.9	33,283	0.02%
2022/09/26	6	120.25	2	120.00	118.00	4	33,442	0.01%
2022/09/23	3	123.00	7	123.71	123.00	-4	33,728	-0.01%
2022/09/22	0.1	125.50	0	0.00	124.00	0.1	33,827	0.00%
2022/09/21	1	127.00	3	129.00	127.50	-2	33,785	-0.01%
2022/09/20	9	129.00	1	129.50	129.00	8	34,024	0.02%
2022/09/19	1	131.50	10	132.40	131.50	-9	34,086	-0.03%
2022/09/16	22	132.20	19	131.24	130.00	3	34,195	0.01%
2022/09/15	1.1	134.93	4	134.13	133.00	-3	34,302	-0.01%
2022/09/14	3.5	134.64	12	132.92	135.50	-8.5	34,700	-0.02%
2022/09/13	18	140.25	2	140.50	139.00	16	34,961	0.05%
2022/09/12	4	143.00	1	145.00	142.50	3	35,100	0.01%
2022/09/08	8	139.81	7	139.86	139.50	1	36,276	0.00%
2022/09/07	7	134.50	5	138.60	139.00	2	37,968	0.01%
2022/09/06	1	141.00	6	139.83	139.00	-5	38,164	-0.01%
2022/09/05	2	139.25	1	139.50	138.00	1	38,203	0.00%
2022/09/02	12	139.29	8	140.06	138.50	4	38,114	0.01%
2022/09/01	24.9	141.84	14.1	141.54	138.00	10.8	37,632	0.03%
2022/08/31	4	150.63	5	151.70	151.50	-1	36,962	0.00%
2022/08/30	18	152.69	1	152.50	153.00	17	37,023	0.05%
2022/08/29	8.3	150.37	1	152.00	151.50	7.3	37,115	0.02%
2022/08/26	1	157.00	5.4	157.46	156.50	-4.4	36,956	-0.01%
2022/08/25	10	155.75	10	155.20	154.50	0	37,138	0.00%
2022/08/24	11	154.86	14	153.04	154.50	-3	37,485	-0.01%
2022/08/23	19	156.08	1	157.00	154.50	18	37,409	0.05%
2022/08/22	14	165.43	8	165.63	163.50	6	37,361	0.02%
2022/08/19	5	162.70	11	162.36	163.50	-6	37,206	-0.02%
2022/08/18	10.5	156.95	4	157.88	160.00	6.5	37,362	0.02%
2022/08/17	20.7	160.93	2	159.00	159.00	18.7	37,299	0.05%
2022/08/16	4.1	162.37	9	162.61	162.50	-4.9	37,334	-0.01%
2022/08/15	7	162.14	15.7	163.98	163.50	-8.7	37,170	-0.02%
2022/08/12	7	155.71	10	157.55	158.00	-3	36,528	-0.01%
2022/08/11	4	154.38	2	154.25	152.50	2	36,305	0.01%
2022/08/10	7	152.00	2	150.25	150.00	5	36,250	0.01%
2022/08/09	9.1	154.99	5	154.00	154.00	4.1	36,220	0.01%
2022/08/08	3.1	149.56	2	151.00	153.00	1.1	36,151	0.00%
2022/08/05	5	152.00	8	150.00	150.50	-3	36,140	-0.01%
2022/08/04	8.2	145.72	17.1	144.18	146.00	-8.9	35,785	-0.02%
2022/08/03	8.3	147.34	2	147.75	147.50	6.3	35,343	0.02%
2022/08/02	12.6	147.06	0	0.00	148.00	12.6	35,063	0.04%
2022/08/01	5.1	155.24	4	153.75	155.00	1.1	34,607	0.00%
2022/07/29	37.3	159.87	21.1	158.84	158.50	16.2	34,030	0.05%
2022/07/28	19.1	166.26	12	167.75	162.00	7.1	33,366	0.02%
2022/07/27	12.1	173.92	26	177.71	179.50	-13.9	32,397	-0.04%
2022/07/26	24.2	169.68	3.1	170.76	170.00	21.1	31,648	0.07%
2022/07/25	3	177.08	1	176.00	176.00	2	31,695	0.01%
2022/07/22	1	178.00	4	177.13	177.00	-3	32,085	-0.01%
2022/07/21	5	175.70	6.2	174.57	177.50	-1.2	32,633	0.00%
2022/07/20	6	168.67	10.2	169.32	170.50	-4.2	32,356	-0.01%
2022/07/19	8	166.25	12	164.88	164.00	-4	31,985	-0.01%
2022/07/18	12	158.08	10.5	163.39	163.50	1.5	31,886	0.00%
2022/07/15	1.1	154.68	2	156.50	156.50	-0.9	31,603	0.00%
2022/07/14	5	152.20	3	154.17	153.50	2	31,402	0.01%
2022/07/13	3.2	153.03	3	157.83	149.50	0.2	31,220	0.00%
2022/07/12	2	153.00	0	0.00	148.50	2	31,142	0.01%
2022/07/11	1.1	154.64	0	0.00	153.00	1.1	31,094	0.00%
2022/07/08	6	157.42	4.2	158.38	157.50	1.8	30,828	0.01%
2022/07/07	5	156.30	7	154.57	156.50	-2	30,399	-0.01%
2022/07/06	3.1	149.79	2	153.25	147.50	1.1	30,012	0.00%
2022/07/05	3	151.67	5	154.10	153.50	-2	29,996	-0.01%
2022/07/04	2.1	150.69	4	151.50	149.00	-1.9	29,582	-0.01%
2022/07/01	1.1	146.14	2	148.50	146.00	-0.9	29,430	0.00%
2022/06/30	0.1	158.50	0	0.00	158.50	0.1	29,122	0.00%
2022/06/29	1.5	160.00	2.1	162.26	162.50	-0.6	29,127	0.00%
2022/06/28	6.2	159.48	6	159.75	161.00	0.2	29,070	0.00%
2022/06/27	0	0.00	5	167.60	167.50	-5	29,029	-0.02%
2022/06/24	3.1	161.56	2	161.75	160.50	1.1	28,920	0.00%
2022/06/23	3.1	159.16	2	157.75	159.00	1.1	28,778	0.00%
2022/06/22	6.1	159.26	2	158.75	158.00	4.1	28,839	0.01%
2022/06/21	17	167.56	6	166.83	169.50	11	28,464	0.04%
2022/06/20	1	166.50	9	163.50	157.50	-8	28,086	-0.03%
2022/06/17	15.6	163.91	6	163.17	166.00	9.6	27,775	0.03%
2022/06/16	13.4	175.36	13	175.54	165.50	0.4	26,598	0.00%
2022/06/15	15.1	189.02	6	195.83	183.00	9.1	24,896	0.04%
2022/06/14	0.1	199.50	1	198.00	201.50	-0.9	24,619	0.00%
2022/06/13	6.1	200.35	1	200.00	200.00	5.1	24,809	0.02%
2022/06/10	6.2	205.55	1	205.00	206.50	5.2	25,100	0.02%
2022/06/09	7	207.29	6	208.25	206.50	1	25,540	0.00%
2022/06/08	1	202.50	7	204.07	204.50	-6	25,585	-0.02%
2022/06/07	7.1	200.52	1	200.00	200.00	6.1	25,898	0.02%
2022/06/06	7	203.93	2	206.50	203.50	5	26,165	0.02%
2022/06/02	10.1	203.30	0	0.00	203.50	10.1	26,590	0.04%
2022/06/01	7.4	206.95	0	0.00	205.50	7.4	26,890	0.03%
2022/05/31	13.1	215.41	8	214.94	215.50	5.1	26,755	0.02%
2022/05/30	3	211.83	8	212.00	213.00	-5	26,804	-0.02%
2022/05/27	5.1	203.80	3	203.83	201.50	2.1	26,707	0.01%
2022/05/26	7.1	205.53	2	201.75	201.50	5.1	27,153	0.02%
2022/05/25	3	207.17	24	205.98	213.00	-21	27,629	-0.08%
2022/05/24	10.1	205.86	0	0.00	204.00	10.1	28,654	0.04%
2022/05/20	2	217.00	2	220.00	217.00	0	29,177	0.00%
2022/05/19	3.1	217.67	0	0.00	219.00	3.1	29,942	0.01%
2022/05/18	2.1	222.51	1	223.50	222.50	1.1	30,060	0.00%
2022/05/16	0	0.00	13	218.04	214.50	-13	30,309	-0.04%
2022/05/13	1	214.50	3.2	215.47	215.00	-2.2	30,139	-0.01%
2022/05/12	10	214.49	1	210.00	208.50	9	30,285	0.03%
2022/05/11	2	212.50	0	0.00	212.00	2	30,484	0.01%
2022/05/10	1	208.00	13	205.69	216.50	-12	30,940	-0.04%
2022/05/09	13	212.73	6	213.33	211.00	7	30,922	0.02%
2022/05/06	5.1	208.82	0	0.00	208.00	5.1	30,785	0.02%
2022/05/05	7.1	221.53	5	221.60	218.00	2.1	30,673	0.01%
2022/05/04	3	217.50	4	220.75	217.50	-1	30,545	0.00%
2022/05/03	12	213.96	2	213.75	213.50	10	30,705	0.03%
2022/04/29	2	210.50	10	212.90	213.00	-8	31,125	-0.03%
2022/04/28	5	207.40	1	210.50	205.50	4	30,759	0.01%
2022/04/27	2	213.75	7.1	209.94	216.50	-5.1	30,313	-0.02%
2022/04/26	3.1	200.02	1	200.50	199.50	2.1	29,572	0.01%
2022/04/25	3	203.67	3	200.67	202.00	0	29,559	0.00%
2022/04/22	10.1	210.85	0	0.00	210.00	10.1	29,503	0.03%
2022/04/21	2	217.75	1	220.50	220.00	1	29,467	0.00%
2022/04/20	1	219.50	2	216.50	220.00	-1	29,621	0.00%
2022/04/19	0.1	212.00	2.1	213.00	210.50	-2.1	29,648	-0.01%
2022/04/18	1.2	206.21	0	0.00	206.50	1.2	29,942	0.00%
2022/04/15	8.4	207.93	0	0.00	205.00	8.4	30,175	0.03%
2022/04/14	1	219.00	2.1	219.60	217.50	-1.1	30,373	0.00%
2022/04/13	0.1	218.00	0	0.00	216.50	0.1	30,535	0.00%
2022/04/12	0.1	217.50	1	220.00	215.00	-0.9	30,631	0.00%
2022/04/11	6.2	217.03	0	0.00	213.50	6.2	30,835	0.02%
2022/04/08	4	230.00	1	232.50	231.00	3	30,643	0.01%
2022/04/07	2.1	230.38	1	235.00	227.00	1.1	30,609	0.00%
2022/04/06	6	231.42	0	0.00	230.50	6	30,340	0.02%
2022/04/01	3.1	243.19	1	243.50	243.50	2.1	30,397	0.01%
2022/03/31	0.2	248.00	1	249.00	249.00	-0.8	30,462	0.00%
2022/03/30	1	251.00	5	249.70	248.50	-4	31,026	-0.01%
2022/03/29	4	243.75	2	243.25	244.00	2	30,997	0.01%
2022/03/28	3	240.33	0	0.00	241.00	3	30,908	0.01%
2022/03/25	1	238.50	9	242.83	246.00	-8	30,920	-0.03%
2022/03/24	4	239.25	2	239.75	238.50	2	31,276	0.01%
2022/03/23	3	238.00	7	238.50	239.00	-4	31,287	-0.01%
2022/03/22	1	227.50	4	229.88	232.00	-3	31,155	-0.01%
2022/03/21	2	225.50	3	225.83	226.00	-1	31,103	0.00%
2022/03/18	4.1	219.52	0	0.00	219.50	4.1	31,121	0.01%
2022/03/17	0.1	224.50	0	0.00	225.50	0.1	31,208	0.00%
2022/03/16	2	220.00	1	220.00	212.50	1	31,179	0.00%
2022/03/15	4.1	219.24	4	220.00	217.50	0.1	31,113	0.00%
2022/03/14	4.1	224.24	1	225.50	225.00	3.1	31,009	0.01%
2022/03/11	3.1	237.31	2	236.00	235.50	1.1	30,728	0.00%
2022/03/10	3	238.83	5	239.50	241.00	-2	30,780	-0.01%
2022/03/09	2.2	225.64	0	0.00	227.00	2.2	30,999	0.01%
2022/03/08	4.2	222.17	4	219.50	216.00	0.2	30,961	0.00%
2022/03/07	29.1	232.68	24	222.06	222.00	5.1	31,407	0.02%
2022/03/04	10	249.05	11	247.32	245.00	-1	31,477	0.00%
2022/03/03	7.1	252.16	6	249.33	246.00	1.1	31,984	0.00%
2022/03/02	6.2	247.87	9	248.28	250.00	-2.8	32,633	-0.01%
2022/03/01	6.2	252.15	28.1	256.15	246.50	-21.9	32,721	-0.07%
2022/02/25	30	258.35	14.1	258.27	254.00	15.9	32,163	0.05%
2022/02/24	24	245.65	24.1	246.49	243.00	-0.1	31,324	0.00%
2022/02/23	30	236.57	23	236.93	240.50	7	30,098	0.02%
2022/02/21	2.1	241.50	1	238.00	237.50	1.1	29,981	0.00%
2022/02/18	46.1	243.50	46.1	241.90	242.00	0	29,739	0.00%
2022/02/17	6	235.50	14	235.64	234.50	-8	29,288	-0.03%
2022/02/16	13	233.73	13.2	233.06	233.50	-0.2	29,726	0.00%
2022/02/15	3	225.67	12	225.04	222.50	-9	29,955	-0.03%
2022/02/14	1	217.50	4	217.63	217.50	-3	30,312	-0.01%
2022/02/11	17	222.74	0	0.00	222.00	17	30,787	0.06%
2022/02/10	53	221.84	59	221.38	217.50	-6	31,135	-0.02%
2022/02/09	4	214.00	17	215.03	221.50	-13	31,084	-0.04%
2022/02/08	2	206.50	6	206.33	205.50	-4	31,235	-0.01%
2022/02/07	6	201.33	8	201.63	203.00	-2	31,609	-0.01%
2022/01/26	10.1	201.50	16	202.81	200.00	-6	32,474	-0.02%
2022/01/25	16	201.97	5	203.50	200.50	11	33,702	0.03%
2022/01/24	7	202.63	2	202.00	207.00	5	34,432	0.01%
2022/01/21	27	211.98	21	202.29	201.00	6	35,464	0.02%
2022/01/20	23	216.37	20	217.50	222.00	3	36,943	0.01%
2022/01/19	21	216.76	20	215.50	215.50	1	37,518	0.00%
2022/01/18	0	0.00	3	225.00	222.00	-3	38,503	-0.01%
2022/01/17	33	223.08	35	224.06	221.50	-2	39,119	-0.01%
2022/01/14	2	219.00	0	0.00	220.00	2	39,465	0.01%
2022/01/13	20	214.00	21	217.00	218.00	-1	39,962	0.00%
2022/01/12	15	214.43	12	215.92	216.00	3	41,611	0.01%
2022/01/11	1	211.50	0	0.00	208.50	1	42,418	0.00%
2022/01/10	24.2	212.42	23	213.96	209.50	1.2	42,602	0.00%
2022/01/07	17	220.09	12	216.63	217.50	5	42,644	0.01%
2022/01/06	17.1	223.62	10	226.00	221.00	7.1	42,499	0.02%
2022/01/05	1.1	231.03	0	0.00	230.00	1.1	42,443	0.00%
2022/01/04	10	236.45	5	236.40	237.00	5	42,333	0.01%
2022/01/03	7	233.79	4	237.25	231.00	3	42,224	0.01%
2021/12/30	12.1	233.52	10	231.50	231.00	2.1	42,145	0.00%
2021/12/29	23.2	235.43	21	233.55	233.00	2.2	42,103	0.01%
2021/12/27	17.1	240.28	15	240.80	236.00	2.1	42,571	0.00%
2021/12/24	7	238.07	3.1	238.97	239.00	3.9	42,333	0.01%
2021/12/23	7	235.07	20.2	236.93	240.00	-13.2	42,380	-0.03%
2021/12/22	3	225.33	5.3	226.15	227.50	-2.3	41,890	-0.01%
2021/12/21	10	217.00	10	219.00	222.50	0	41,888	0.00%
2021/12/20	5	219.50	13	223.58	218.00	-8	42,008	-0.02%
2021/12/17	20.1	220.94	15	227.30	222.00	5.1	41,913	0.01%
2021/12/16	2	225.00	14.9	223.86	225.00	-12.9	41,271	-0.03%
2021/12/15	3	221.83	3	221.33	221.50	0	41,202	0.00%
2021/12/14	1.2	216.21	3	216.83	216.00	-1.8	41,149	0.00%
2021/12/13	16	221.72	14	221.07	220.50	2	41,250	0.00%
2021/12/10	5	219.40	9	222.22	224.50	-4	41,011	-0.01%
2021/12/09	30.3	224.38	30	220.88	218.00	0.3	40,704	0.00%
2021/12/08	5	221.70	9.1	222.34	221.00	-4.1	40,307	-0.01%
2021/12/07	30	219.03	32	220.45	216.50	-2	40,093	0.00%
2021/12/06	30	218.08	28	218.98	219.00	2	39,898	0.01%
2021/12/03	12	216.50	4	215.75	217.50	8	40,230	0.02%
2021/12/02	29.1	216.27	24	214.28	213.00	5.1	40,435	0.01%
2021/12/01	27	224.02	7	223.14	223.50	20	40,183	0.05%
2021/11/30	33.1	223.74	36.2	225.86	228.00	-3.1	40,365	-0.01%
2021/11/29	27	208.85	28	206.25	213.00	-1	39,603	0.00%
2021/11/26	45.3	207.58	38.2	207.31	207.50	7.1	39,141	0.02%
2021/11/25	40	208.94	71.1	207.69	210.50	-31.1	38,392	-0.08%
2021/11/24	7	200.57	10.1	200.61	198.50	-3	37,769	-0.01%
2021/11/23	5	196.60	5.2	197.07	197.00	-0.2	37,719	0.00%
2021/11/19	0	0.00	6	195.25	195.50	-6	37,944	-0.02%
2021/11/18	18.1	192.63	10	192.50	192.50	8.1	37,931	0.02%
2021/11/17	0	0.00	4	198.00	198.00	-4	37,752	-0.01%
2021/11/16	8.3	194.71	10.2	193.53	195.00	-1.9	37,770	-0.01%
2021/11/15	70.2	201.80	30	196.42	196.00	40.2	37,550	0.11%
2021/11/12	30	200.40	53.2	202.20	202.00	-23.2	37,218	-0.06%
2021/11/11	12	197.25	2.2	196.77	195.00	9.9	36,710	0.03%
2021/11/10	7	195.79	18	198.03	199.50	-11	36,293	-0.03%
2021/11/09	11	196.05	13.1	195.05	192.50	-2.1	36,056	-0.01%
2021/11/08	14	189.93	5	189.00	190.00	9	35,453	0.03%
2021/11/05	9.1	189.73	23	192.43	195.00	-13.9	35,339	-0.04%
2021/11/04	12	193.08	25.3	192.97	190.00	-13.3	34,840	-0.04%
2021/11/03	30.1	187.19	19	187.34	187.50	11.1	34,226	0.03%
2021/11/02	24	195.25	23	194.78	196.00	1	33,303	0.00%
2021/11/01	20	192.65	16.2	192.91	189.00	3.8	32,188	0.01%
2021/10/29	18	185.53	20	183.15	190.00	-2	31,402	-0.01%
2021/10/28	22	177.48	27.3	178.41	178.50	-5.3	30,448	-0.02%
2021/10/27	3	170.67	11.2	170.33	171.50	-8.2	28,531	-0.03%
2021/10/26	21	156.40	29	156.29	156.00	-8	28,742	-0.03%
2021/10/25	14	148.61	17	148.47	150.50	-3	29,124	-0.01%
2021/10/22	4	144.75	3	145.33	143.50	1	29,002	0.00%
2021/10/21	18	143.50	12	143.46	142.00	6	28,860	0.02%
2021/10/20	29	145.05	33	145.76	145.50	-4	28,646	-0.01%
2021/10/19	60.1	135.84	71.2	137.56	141.50	-11.1	27,469	-0.04%
2021/10/18	1	130.00	0	0.00	129.00	1	27,003	0.00%
2021/10/15	4	127.50	9	127.33	126.00	-5	27,093	-0.02%
2021/10/14	2	117.25	1	118.00	117.00	1	26,922	0.00%
2021/10/13	8.1	118.49	0	0.00	116.00	8.1	26,806	0.03%
2021/10/12	2	124.25	0	0.00	124.00	2	26,618	0.01%
2021/10/08	3	128.67	3	128.17	130.00	0	26,985	0.00%
2021/10/07	2	127.50	2	126.75	126.50	0	27,350	0.00%
2021/10/06	1	126.50	0	0.00	121.50	1	27,579	0.00%
2021/10/05	4	126.50	4	126.00	125.50	0	28,182	0.00%
2021/10/04	1.2	125.58	0.1	125.50	122.50	1.1	28,552	0.00%
2021/10/01	5	127.30	0	0.00	127.50	5	29,957	0.02%
2021/09/30	4	131.01	0	0.00	132.00	4	30,758	0.01%
2021/09/29	5.6	131.21	1	133.00	131.00	4.6	30,847	0.01%
2021/09/28	9	134.17	3	132.50	137.00	6	31,223	0.02%
2021/09/27	6.3	138.07	6	137.92	138.00	0.3	31,120	0.00%
2021/09/24	0	0.00	1	145.00	143.00	-1	31,299	0.00%
2021/09/23	3	143.00	0	0.00	142.00	3	31,283	0.01%
2021/09/22	5	141.30	0	0.00	141.00	5	31,298	0.02%
2021/09/17	17	145.00	15	146.00	147.50	2	31,413	0.01%
2021/09/16	30	146.50	31	147.47	145.50	-1	31,702	0.00%
2021/09/14	6	145.42	8	142.19	142.50	-2	32,906	-0.01%
2021/09/08	11.1	141.23	5	140.80	143.00	6.1	36,309	0.02%
2021/09/07	3.1	145.96	3	150.67	148.50	0.1	36,278	0.00%
2021/09/06	56	156.37	57	157.03	154.50	-1	36,028	0.00%
2021/09/03	5	150.50	20	151.27	155.00	-15	36,071	-0.04%
2021/09/02	0	148.00	6	149.25	147.50	-6	36,138	-0.02%
2021/09/01	50	150.00	55	150.81	148.50	-5	36,936	-0.01%
2021/08/31	14	146.79	12	145.75	147.50	2	38,702	0.01%
2021/08/30	7	147.29	13	147.58	148.00	-6	40,199	-0.01%
2021/08/27	11	143.86	9	144.50	144.50	2	40,642	0.00%
2021/08/26	5	140.40	0	0.00	139.50	5	41,119	0.01%
2021/08/25	1	143.00	4	142.38	142.50	-3	41,272	-0.01%
2021/08/24	3	137.50	2	140.50	136.50	1	41,305	0.00%
2021/08/23	3	137.50	2	137.25	138.00	1	41,850	0.00%
2021/08/20	10	132.50	6	133.75	134.00	4	41,914	0.01%
2021/08/19	14	132.93	3	134.17	131.00	11	41,943	0.03%
2021/08/18	10	133.45	11	133.05	138.00	-1	41,982	0.00%
2021/08/17	2	131.50	9	130.89	128.50	-7	42,183	-0.02%
2021/08/16	3	134.83	0	136.50	136.50	3	42,389	0.01%
2021/08/13	11	136.63	5	137.60	135.00	6	42,727	0.01%
2021/08/12	1	141.50	1	141.50	142.00	0	42,740	0.00%
2021/08/11	2.1	137.52	13	136.50	138.50	-10.9	42,965	-0.03%
2021/08/10	14	140.71	29	140.72	141.00	-15	43,419	-0.03%
2021/08/09	3	145.67	7	146.07	145.00	-4	43,941	-0.01%
2021/08/06	7	145.71	6	145.92	146.00	1	44,561	0.00%
2021/08/05	5	149.10	27	149.94	148.50	-22	44,987	-0.05%
2021/08/04	15	148.90	21	147.98	147.00	-6	45,362	-0.01%
2021/08/03	22	148.02	25	148.56	150.00	-3	45,466	-0.01%
2021/08/02	3	145.17	7	145.64	145.50	-4	45,164	-0.01%
2021/07/30	73	147.68	9	146.94	146.00	64	45,517	0.14%
2021/07/29	120	146.29	188	148.40	151.50	-68	45,311	-0.15%	大買/大賣/
2021/07/28	22	133.91	15	132.03	138.00	7	44,177	0.02%
2021/07/27	13	141.96	4	141.38	142.00	9	44,252	0.02%
2021/07/26	6	146.50	16	144.72	146.00	-10	44,447	-0.02%
2021/07/23	20	146.28	12	141.00	139.50	8	45,863	0.02%
2021/07/22	12	144.50	14	144.25	146.50	-2	45,892	0.00%
2021/07/21	25	141.30	8.2	140.59	137.50	16.8	45,871	0.04%
2021/07/20	4	141.50	7	142.14	141.50	-3	46,677	-0.01%
2021/07/19	5	142.30	8	142.38	142.00	-3	46,741	-0.01%
2021/07/16	21	142.17	2	143.50	143.50	19	46,909	0.04%
2021/07/15	63	143.81	57	144.43	143.50	6	46,916	0.01%
2021/07/14	5	141.80	60	141.28	143.00	-55	46,657	-0.12%
2021/07/13	67	144.28	32.3	136.93	136.00	34.7	46,685	0.07%
2021/07/12	35	143.60	20	142.00	140.50	15	46,350	0.03%
2021/07/09	27	140.85	29.1	142.47	142.50	-2.1	45,699	0.00%
2021/07/08	165.1	142.52	141.4	143.47	141.00	23.7	45,170	0.05%	大買/大賣/
2021/07/07	60.1	135.67	92	137.27	137.00	-31.9	43,617	-0.07%
2021/07/06	9.1	132.96	13	133.31	132.50	-3.9	42,823	-0.01%
2021/07/05	74.1	131.61	67	132.66	132.00	7.1	42,622	0.02%
2021/07/02	7	126.79	7	127.43	126.50	0	42,212	0.00%
2021/07/01	9.1	123.07	0	0.00	123.50	9.1	42,277	0.02%
2021/06/30	0	0.00	1	129.50	129.00	-1	42,027	0.00%
2021/06/29	6	128.25	2	128.75	127.50	4	42,316	0.01%
2021/06/28	2	127.50	14.2	127.73	129.00	-12.2	42,459	-0.03%
2021/06/25	20.3	128.54	45	128.11	127.50	-24.7	43,049	-0.06%
2021/06/24	112.2	134.61	112.2	135.39	131.00	0	42,902	0.00%	大買/大賣/
2021/06/23	18	134.64	9	134.56	132.00	9	42,736	0.02%
2021/06/22	137.1	136.23	185.2	137.70	134.50	-48.1	42,414	-0.11%	大買/大賣/
2021/06/21	27.1	131.40	36	133.04	131.00	-8.9	41,300	-0.02%
2021/06/18	138.1	136.30	73	136.43	130.00	65.1	40,949	0.16%	大買/
2021/06/17	168	129.51	180	130.04	134.00	-12	40,204	-0.03%	大買/大賣/
2021/06/16	16	129.50	54	131.00	126.00	-38	39,790	-0.10%
2021/06/15	101	127.76	59	127.62	127.00	42	39,540	0.11%	大買/
2021/06/11	4	124.75	5	126.40	124.50	-1	39,293	0.00%
2021/06/10	16	128.03	2	127.01	129.00	14	38,866	0.04%
2021/06/09	31.1	128.25	10	128.50	127.00	21.1	38,364	0.05%
2021/06/08	113.2	130.83	59	133.42	125.50	54.2	37,625	0.14%	大買/
2021/06/07	50	122.01	73	123.91	127.50	-23	35,915	-0.06%
2021/06/04	9	118.17	5	117.90	117.50	4	34,528	0.01%
2021/06/03	17	116.68	13	117.27	121.50	4	34,260	0.01%
2021/06/02	5	110.50	6	110.50	110.50	-1	33,571	0.00%
2021/06/01	4	112.63	9	113.56	113.00	-5	33,590	-0.01%
2021/05/31	8	111.37	23	110.09	112.50	-15	33,698	-0.04%
2021/05/28	5	104.70	3	104.67	104.50	2	33,554	0.01%
2021/05/27	3	101.17	2	100.50	101.00	1	33,888	0.00%
2021/05/26	37	104.11	36	103.72	103.00	1	34,331	0.00%
2021/05/25	32	105.88	29	107.14	105.50	3	35,061	0.01%
2021/05/24	9	102.56	6	101.83	103.50	3	36,108	0.01%
2021/05/21	8	98.03	16	99.47	100.50	-8	37,302	-0.02%
2021/05/20	9	97.52	4	96.08	94.60	5	37,401	0.01%
2021/05/19	10	98.74	4	98.20	98.10	6	37,295	0.02%
2021/05/18	13	98.26	12	98.39	99.70	1	37,232	0.00%
2021/05/17	5	93.34	15	96.06	93.10	-10	37,215	-0.03%
2021/05/14	25	97.44	14	98.10	95.00	11	37,677	0.03%
2021/05/13	3	90.37	6.1	92.65	94.60	-3.1	38,375	-0.01%
2021/05/12	5	91.00	3	90.80	91.20	2	38,151	0.01%
2021/05/11	3	96.30	1	97.50	96.40	2	37,916	0.01%
2021/05/10	7	102.50	2	104.50	101.50	5	37,896	0.01%
2021/05/07	10	107.05	5	106.70	106.50	5	37,982	0.01%
2021/05/06	2	104.50	3	104.50	106.50	-1	37,971	0.00%
2021/05/05	2	100.50	0	0.00	99.00	2	37,700	0.01%
2021/05/04	4	103.88	13.9	101.77	104.50	-9.9	37,873	-0.03%
2021/05/03	12	113.54	14.1	112.32	109.50	-2.1	37,914	-0.01%
2021/04/29	18	115.14	12	117.42	115.00	6	38,351	0.02%
2021/04/28	11	107.95	18.1	111.04	112.50	-7.1	36,899	-0.02%
2021/04/27	12	102.08	48.4	100.79	102.50	-36.4	36,684	-0.10%
2021/04/26	12	98.88	27	98.34	99.80	-15	36,282	-0.04%
2021/04/23	3	92.23	25	93.74	94.20	-22	35,756	-0.06%
2021/04/22	0.3	92.30	4	92.73	90.80	-3.7	36,308	-0.01%
2021/04/21	2.1	92.79	2	93.00	92.60	0	36,378	0.00%
2021/04/20	6	93.15	13	93.27	93.30	-7	37,309	-0.02%
2021/04/19	0	0.00	36	93.05	93.20	-36	38,595	-0.09%
2021/04/16	5	88.84	4	90.15	90.10	1	38,726	0.00%
2021/04/15	0	0.00	1	88.50	87.90	-1	39,070	0.00%
2021/04/14	4	85.95	3	88.23	87.50	1	39,642	0.00%
2021/04/13	5	89.08	9	89.52	88.00	-4	41,201	-0.01%
2021/04/12	8	90.50	7	89.91	89.60	1	42,270	0.00%
2021/04/09	14	93.01	8	92.68	91.70	6	43,353	0.01%
2021/04/08	2	91.50	8	91.90	92.90	-6	43,479	-0.01%
2021/04/07	10.5	91.84	1.2	92.93	91.40	9.3	43,664	0.02%
2021/04/06	3	93.20	11	93.10	93.10	-8	43,839	-0.02%
2021/04/01	5.5	91.81	5	92.24	91.60	0.5	43,770	0.00%
2021/03/31	6.5	91.53	7	91.83	91.50	-0.5	43,520	0.00%
2021/03/30	8	91.90	32	92.50	91.20	-24	43,491	-0.06%
2021/03/29	5	89.92	3	90.07	89.80	2	43,283	0.00%
2021/03/26	6	88.57	17	89.71	89.90	-11	43,297	-0.03%
2021/03/25	23	86.43	1	86.90	85.90	22	43,389	0.05%
2021/03/24	10	88.62	1	89.60	87.90	9	43,405	0.02%
2021/03/23	16	88.93	15	88.75	88.00	1	44,490	0.00%
2021/03/22	4	87.90	0	0.00	87.70	4	45,900	0.01%
2021/03/19	19	89.46	4	89.35	89.00	15	46,716	0.03%
2021/03/18	7	92.39	17	92.83	92.10	-10	46,643	-0.02%
2021/03/17	6	91.48	5	90.90	90.90	1	47,115	0.00%
2021/03/16	7	91.77	3.2	91.19	90.70	3.8	47,263	0.01%
2021/03/15	6	91.00	0	0.00	90.60	6	47,636	0.01%
2021/03/12	8	92.08	5	91.64	91.50	3	47,867	0.01%
2021/03/11	3	90.47	11	91.18	92.90	-8	47,966	-0.02%
2021/03/10	14	88.68	9	88.56	88.70	5	48,491	0.01%
2021/03/09	22	87.18	9	87.59	86.60	13	48,790	0.03%
2021/03/08	2	91.15	7	92.11	90.20	-5	48,940	-0.01%
2021/03/05	12	91.63	1	91.70	91.20	11	50,104	0.02%
2021/03/04	20	92.57	22	92.75	92.70	-2	52,442	0.00%
2021/03/03	13.1	91.89	5	94.52	91.80	8.1	53,757	0.02%
2021/03/02	7.1	95.43	8	96.93	94.30	-0.9	55,577	0.00%
2021/02/26	10	97.20	18	95.61	97.50	-8	56,057	-0.01%
2021/02/25	24	98.83	10	96.42	95.60	14	56,942	0.02%
2021/02/24	31	100.90	32	101.36	97.00	-1	57,015	0.00%
2021/02/23	4.2	99.67	41	99.23	99.60	-36.8	55,581	-0.07%
2021/02/22	15	93.85	8	95.20	95.40	7	54,311	0.01%
2021/02/19	2	91.85	1	92.60	91.60	1	53,977	0.00%
2021/02/18	8.2	91.27	5	91.40	91.60	3.2	54,251	0.01%
2021/02/17	9	91.17	56	90.83	91.60	-47	54,421	-0.09%
2021/02/05	8	86.29	11	86.48	89.70	-3	54,179	-0.01%
2021/02/04	11	84.54	14	84.20	84.10	-3	53,694	-0.01%
2021/02/03	58	88.99	6	88.65	86.30	52	53,575	0.10%
2021/02/02	9	87.32	4	88.05	88.70	5	54,535	0.01%
2021/02/01	6	86.38	5	84.50	85.80	1	54,538	0.00%
2021/01/29	17	88.62	8	88.54	86.50	9	55,129	0.02%
2021/01/28	16	88.77	3	88.77	88.10	13	55,493	0.02%
2021/01/27	70	93.16	16	92.69	92.60	54	55,971	0.10%
2021/01/26	25	96.12	18	96.84	94.00	7	56,395	0.01%
2021/01/25	19	97.91	8	98.35	95.70	11	57,058	0.02%
2021/01/22	22	99.39	51	99.55	101.00	-29	57,884	-0.05%
2021/01/21	11	95.60	21	95.16	95.60	-10	59,732	-0.02%
2021/01/20	33	93.29	7	95.79	92.40	26	61,407	0.04%
2021/01/19	9	96.67	15	96.48	96.40	-6	61,789	-0.01%
2021/01/18	15	96.10	25	96.89	95.00	-10	61,976	-0.02%
2021/01/15	31	97.85	26	99.07	100.00	5	61,555	0.01%
2021/01/14	10	97.78	7	97.84	96.70	3	61,284	0.00%
2021/01/13	14	98.47	9	99.03	97.60	5	61,781	0.01%
2021/01/12	18	97.41	32	97.55	99.40	-14	61,431	-0.02%
2021/01/11	6	92.85	20	92.75	94.90	-14	60,811	-0.02%
2021/01/08	18	90.46	11	90.61	90.20	7	61,011	0.01%
2021/01/07	20	93.09	23	92.29	92.10	-3	61,312	0.00%
2021/01/06	61	93.29	55	92.92	91.10	6	61,376	0.01%
2021/01/05	26	91.96	62	92.78	94.30	-36	60,159	-0.06%
2021/01/04	11	90.88	35	90.99	90.50	-24	60,302	-0.04%
2020/12/31	8	87.60	13	87.90	87.40	-5	60,960	-0.01%
2020/12/30	8	87.04	11	87.45	86.90	-3	61,035	0.00%
2020/12/29	3	86.27	11	86.25	85.70	-8	61,404	-0.01%
2020/12/28	9	84.97	6	85.00	85.30	3	61,824	0.00%
2020/12/25	5	84.08	8	84.34	84.00	-3	62,192	0.00%
2020/12/24	9	85.51	5	84.60	84.50	4	63,048	0.01%
2020/12/23	4	83.70	6	84.97	86.20	-2	63,601	0.00%
2020/12/22	2	83.30	3.2	83.27	82.10	-1.2	63,628	0.00%
2020/12/21	6	83.60	4	83.00	84.40	2	63,914	0.00%
2020/12/18	5	86.20	5.3	85.96	85.60	-0.3	63,587	0.00%
2020/12/17	16	86.96	18	87.98	86.00	-2	63,837	0.00%
2020/12/16	20	87.57	22	88.09	86.70	-2	63,035	0.00%
2020/12/15	7	85.30	34.6	85.10	85.80	-27.6	61,831	-0.04%
2020/12/14	1.3	83.63	3.2	83.64	83.80	-1.9	61,512	0.00%
2020/12/11	15	81.92	3.4	82.75	81.60	11.6	61,773	0.02%
2020/12/10	1	81.80	1	82.50	82.20	0	62,338	0.00%
2020/12/09	6	84.20	0.7	83.54	83.20	5.3	62,771	0.01%
2020/12/08	43	83.51	10	83.04	84.50	33	62,827	0.05%
2020/12/07	8	82.33	15	81.93	82.00	-7	62,863	-0.01%
2020/12/04	10	82.22	2	82.00	81.30	8	62,840	0.01%
2020/12/03	22	84.04	7	85.07	83.70	15	62,580	0.02%
2020/12/02	14	85.34	35	85.85	85.20	-21	63,063	-0.03%
2020/12/01	40	85.70	27	86.29	84.70	13	63,151	0.02%
2020/11/30	20	91.76	28	91.58	89.90	-8	62,581	-0.01%
2020/11/27	27	90.53	24	90.86	90.40	3	60,742	0.00%
2020/11/26	11	86.89	43	87.25	89.60	-32	60,438	-0.05%
2020/11/25	12	82.05	21	83.85	83.10	-9	58,650	-0.02%
2020/11/24	23	83.00	32	81.88	82.00	-9	58,605	-0.02%
2020/11/23	17	77.98	30	78.17	78.70	-13	57,910	-0.02%
2020/11/20	0	0.00	4	75.53	75.70	-4	57,502	-0.01%
2020/11/19	9	75.13	5	75.84	74.90	4	58,172	0.01%
2020/11/18	7	75.01	12	75.21	75.50	-5	59,352	-0.01%
2020/11/17	33	75.09	32	75.34	74.60	1	61,134	0.00%
2020/11/16	61	74.59	57	74.15	74.60	4	62,521	0.01%
2020/11/13	76	73.31	75	72.90	74.10	1	63,706	0.00%
2020/11/12	43	73.58	37	73.48	72.60	6	64,521	0.01%
2020/11/11	40	74.05	57	73.73	74.30	-17	65,185	-0.03%
2020/11/10	48	71.10	58	71.39	71.50	-10	66,517	-0.02%
2020/11/09	8	70.15	21	69.68	69.50	-13	69,019	-0.02%
2020/11/06	34	69.86	19	69.55	68.80	15	71,463	0.02%
2020/11/05	11	69.04	23	69.08	68.80	-12	72,740	-0.02%
2020/11/04	50	68.02	46	67.09	68.80	4	72,944	0.01%
2020/11/03	37.6	66.78	37	66.28	66.30	0.6	72,802	0.00%
2020/11/02	31	65.73	29	66.69	65.20	2	73,546	0.00%
2020/10/30	62	68.31	37	68.78	68.20	25	74,091	0.03%
2020/10/29	49	68.30	23	68.15	67.90	26	73,573	0.04%
2020/10/28	64	75.81	30	77.43	74.90	34	71,088	0.05%
2020/10/27	22	82.66	17	81.88	81.60	5	70,088	0.01%
2020/10/26	38	85.02	22	84.79	85.40	16	70,887	0.02%
2020/10/23	18	85.73	13	85.84	85.10	5	71,376	0.01%
2020/10/22	24	86.67	33	86.08	87.30	-9	72,429	-0.01%
2020/10/21	63	87.05	33	86.88	86.40	30	72,400	0.04%
2020/10/20	20	85.50	37	87.07	88.00	-17	71,906	-0.02%
2020/10/19	43	86.05	50	86.72	85.50	-7	71,528	-0.01%
2020/10/16	28	86.49	26	85.09	83.70	2	71,336	0.00%
2020/10/15	30	86.42	29	86.78	85.50	1	71,712	0.00%
2020/10/14	43	85.80	42	86.33	85.60	1	71,470	0.00%
2020/10/13	18	84.15	28	84.98	85.50	-10	71,194	-0.01%
2020/10/12	14	85.64	11	84.57	85.20	3	70,769	0.00%
2020/10/08	60	82.21	84	82.77	84.80	-24	69,865	-0.03%
2020/10/07	8	79.00	4	78.93	79.00	4	68,398	0.01%
2020/10/06	5	78.66	9	78.06	77.70	-4	68,258	-0.01%
2020/10/05	1	75.60	33	77.14	78.20	-32	67,908	-0.05%
2020/09/30	36	73.77	5	74.10	74.40	31	67,513	0.05%
2020/09/29	5	74.70	0	0.00	74.10	5	67,447	0.01%
2020/09/28	5	76.72	19	76.15	77.50	-14	67,495	-0.02%
2020/09/25	9	72.24	9	73.37	72.50	0	68,043	0.00%
2020/09/24	40	75.43	20	74.80	73.80	20	68,601	0.03%
2020/09/23	2.1	77.59	33	77.90	77.30	-30.9	68,536	-0.05%
2020/09/22	25	77.66	16	78.87	77.40	9	69,533	0.01%
2020/09/21	17	78.82	18	77.97	78.90	-1	70,822	0.00%
2020/09/18	20	78.64	3	79.40	78.20	17	70,780	0.02%
2020/09/17	8	79.03	11	79.15	80.20	-3	71,756	0.00%
2020/09/16	9	77.73	48	77.83	77.90	-39	71,586	-0.05%
2020/09/15	15	78.02	12	77.88	76.30	3	71,361	0.00%
2020/09/14	2	74.50	58	75.59	76.00	-56	70,461	-0.08%
2020/09/11	11	72.03	14	71.66	72.30	-3	70,578	0.00%
2020/09/10	6	72.57	10	72.30	72.90	-4	70,539	-0.01%
2020/09/09	19	73.26	13	72.94	73.90	6	70,631	0.01%
2020/09/08	18	73.06	21	73.70	73.20	-3	70,710	0.00%
2020/09/07	16	74.19	54	73.56	72.10	-38	70,942	-0.05%
2020/09/04	56	76.26	6	76.57	75.70	50	71,624	0.07%
2020/09/03	114	79.21	86	78.79	78.60	28	72,189	0.04%	大買/
2020/09/02	9	76.77	7	76.99	76.80	2	71,634	0.00%
2020/09/01	52	75.13	53	76.05	77.40	-1	71,278	0.00%
2020/08/31	14	74.91	16	75.50	73.60	-2	70,230	0.00%
2020/08/28	17	75.38	58	75.06	74.50	-41	70,159	-0.06%
2020/08/27	55	78.68	29	79.87	77.30	26	69,615	0.04%
2020/08/26	22	79.45	21	79.32	79.60	1	70,441	0.00%
2020/08/25	34	80.14	23	79.25	78.70	11	71,019	0.02%
2020/08/24	32	78.16	29	78.78	79.20	3	70,251	0.00%
2020/08/21	63	81.49	50	81.48	80.60	13	69,177	0.02%
2020/08/20	58	81.36	26	82.56	79.70	32	67,258	0.05%
2020/08/19	22	87.39	34	87.31	88.50	-12	65,728	-0.02%
2020/08/18	28	84.25	11	84.52	84.10	17	64,433	0.03%
2020/08/17	34	83.97	30	84.16	83.00	4	63,683	0.01%
2020/08/14	72	83.48	44	82.90	85.00	28	62,732	0.04%
2020/08/13	71.3	87.75	56.3	87.05	80.60	15	60,857	0.02%
2020/08/12	49	87.44	50	85.79	89.00	-1	58,690	0.00%
2020/08/11	25	80.51	25	79.78	81.60	0	56,951	0.00%
2020/08/10	27	76.83	22	76.81	76.00	5	55,194	0.01%
2020/08/07	11	75.69	6	75.32	75.50	5	54,697	0.01%
2020/08/06	42	75.36	45	75.30	76.10	-3	54,167	-0.01%
2020/08/05	19	72.03	12	71.94	73.70	7	52,876	0.01%
2020/08/04	6	66.87	13	66.08	67.00	-7	51,476	-0.01%
2020/08/03	5	64.04	10	63.91	63.40	-5	51,017	-0.01%
2020/07/31	36	63.35	46	63.06	64.30	-10	51,372	-0.02%
2020/07/30	21	61.88	11	61.08	62.90	10	50,629	0.02%
2020/07/29	34	59.83	5	59.38	59.00	29	49,351	0.06%
2020/07/28	47	57.47	79	58.21	59.40	-32	48,793	-0.07%
2020/07/27	6	56.27	26	56.60	56.50	-20	48,176	-0.04%
2020/07/24	4	54.85	3	55.10	54.70	1	49,017	0.00%
2020/07/23	2	56.90	33	56.80	56.30	-31	49,234	-0.06%
2020/07/22	23	56.52	34	56.49	56.50	-11	49,184	-0.02%
2020/07/21	47	56.51	43	56.48	56.60	4	48,638	0.01%
2020/07/20	13	53.19	2	52.05	53.40	11	47,666	0.02%
2020/07/17	11	51.41	0	0.00	50.80	11	47,414	0.02%
2020/07/16	1	52.50	13	52.55	52.40	-12	47,493	-0.03%
2020/07/15	7	52.51	48	53.39	51.80	-41	47,550	-0.09%
2020/07/14	52	52.75	21	52.71	52.20	31	47,732	0.06%
2020/07/13	10	54.74	7	54.14	53.90	3	47,803	0.01%
2020/07/10	11	55.21	17	55.18	54.40	-6	48,323	-0.01%
2020/07/09	12	56.53	13	56.84	56.50	-1	48,738	0.00%
2020/07/08	22	56.38	3	56.67	56.30	19	49,117	0.04%
2020/07/07	28	55.83	42	55.02	55.90	-14	48,970	-0.03%
2020/07/06	12	56.78	17	56.97	57.30	-5	48,832	-0.01%
2020/07/03	127	53.42	121	53.39	53.50	6	48,232	0.01%	大買/大賣/
2020/07/02	16	50.16	39	50.16	50.80	-23	47,947	-0.05%
2020/07/01	72	49.95	67	49.93	49.45	5	47,983	0.01%
2020/06/30	31	49.74	65	49.26	50.10	-34	47,110	-0.07%
2020/06/29	20	46.59	31	46.47	46.30	-11	46,253	-0.02%
2020/06/24	18	47.37	98	47.17	47.00	-80	46,104	-0.17%
2020/06/23	13	45.94	9	46.39	46.10	4	45,327	0.01%
2020/06/22	7	45.97	22	46.00	45.85	-15	45,315	-0.03%
2020/06/19	39	46.22	9	45.75	45.95	30	45,664	0.07%
2020/06/18	17	45.55	14	45.74	45.75	3	45,725	0.01%
2020/06/17	32	45.09	10	45.10	45.00	22	45,501	0.05%
2020/06/16	17	45.01	20	45.25	45.00	-3	45,354	-0.01%
2020/06/15	34	44.37	8	44.19	44.00	26	45,893	0.06%
2020/06/12	27	44.61	68	44.38	44.80	-41	45,967	-0.09%
2020/06/11	26	45.32	26	45.89	44.65	0	45,829	0.00%
2020/06/10	13	44.84	26	44.83	45.20	-13	44,609	-0.03%
2020/06/09	4	43.59	3	43.87	43.30	1	43,921	0.00%
2020/06/08	26	44.39	10	44.44	43.85	16	44,642	0.04%
2020/06/05	22	45.00	2	45.05	44.80	20	44,671	0.04%
2020/06/04	5	44.42	5	44.55	44.80	0	44,895	0.00%
2020/06/03	4	43.46	1	42.90	43.80	3	44,819	0.01%
2020/06/02	76	44.10	10	44.96	43.40	66	44,441	0.15%
2020/06/01	2	42.33	15	43.16	44.10	-13	43,713	-0.03%
2020/05/29	4	40.20	3	40.50	40.10	1	42,868	0.00%
2020/05/28	1	40.85	17	40.60	40.40	-16	43,321	-0.04%
2020/05/27	1	39.90	5	40.50	39.90	-4	43,190	-0.01%
2020/05/26	5	40.08	13	40.13	40.00	-8	43,422	-0.02%
2020/05/25	7	39.01	5	39.39	39.40	2	43,314	0.00%
2020/05/22	17	39.68	89	39.50	39.15	-72	43,210	-0.17%
2020/05/21	0	0.00	24	40.44	40.75	-24	42,963	-0.06%
2020/05/20	39	39.46	6	39.56	39.60	33	42,730	0.08%
2020/05/19	21	38.92	103	39.70	39.10	-82	42,249	-0.19%	大賣/
2020/05/18	29	40.03	6	39.75	39.55	23	40,794	0.06%
2020/05/15	99	43.82	7	43.53	43.90	92	39,772	0.23%
2020/05/14	1	43.90	58	44.87	42.80	-57	39,458	-0.14%
2020/05/13	36	44.73	4	44.81	44.70	32	39,414	0.08%
2020/05/12	7	44.76	16	44.94	45.00	-9	39,518	-0.02%
2020/05/11	12	45.55	26	45.26	44.95	-14	40,066	-0.03%
2020/05/08	19	44.92	29	44.91	44.70	-10	39,944	-0.03%
2020/05/07	71	44.42	126	44.43	44.30	-55	39,895	-0.14%	大賣/
2020/05/06	6	42.85	27	43.02	43.05	-21	39,295	-0.05%
2020/05/05	17	42.70	21	43.11	42.50	-4	39,282	-0.01%
2020/05/04	13	42.12	25	41.98	43.00	-12	39,354	-0.03%
2020/04/30	138	42.81	31	42.88	42.85	107	39,758	0.27%	大買/鉅額交易
2020/04/29	53	41.24	73	41.12	42.00	-20	39,510	-0.05%
2020/04/28	23	39.08	27	39.10	39.45	-4	38,831	-0.01%
2020/04/27	8	38.33	22	38.13	38.30	-14	38,629	-0.04%
2020/04/24	17	37.66	17	37.55	37.45	0	38,706	0.00%
2020/04/23	57	37.51	67	37.65	37.60	-10	38,911	-0.03%
2020/04/22	27	36.47	5	35.75	37.45	22	39,313	0.06%
2020/04/21	27	37.22	12	37.95	36.65	15	39,455	0.04%
2020/04/20	11	38.01	5	38.00	38.10	6	40,149	0.01%
2020/04/17	53	39.13	12	38.46	38.10	41	40,384	0.10%
2020/04/16	37	38.02	45	38.31	38.10	-8	40,082	-0.02%
2020/04/15	31	38.93	22	39.04	37.40	9	39,668	0.02%
2020/04/14	30	37.61	65	37.24	38.15	-35	38,970	-0.09%
2020/04/13	25	35.95	23	36.07	35.55	2	38,277	0.01%
2020/04/10	12	34.81	7	34.69	35.00	5	37,686	0.01%
2020/04/09	21	35.47	56	34.67	34.70	-35	37,724	-0.09%
2020/04/08	88	33.84	6	33.61	34.00	82	37,357	0.22%
2020/04/07	25	33.22	103	33.15	33.15	-78	36,620	-0.21%	大賣/
2020/04/06	29	31.49	6	31.10	31.35	23	35,705	0.06%
2020/04/01	58	31.72	60	31.71	31.70	-2	35,234	-0.01%
2020/03/31	17	31.81	23	32.06	32.00	-6	35,038	-0.02%
2020/03/30	63	29.63	55	30.45	30.90	8	34,207	0.02%
2020/03/27	3	32.15	25	30.90	30.25	-22	34,448	-0.06%
2020/03/26	25	31.10	13	31.12	31.00	12	34,488	0.03%
2020/03/25	11	30.82	20	30.77	31.10	-9	34,099	-0.03%
2020/03/24	49	28.54	41	29.25	28.60	8	33,725	0.02%
2020/03/23	12	27.09	16	27.16	27.05	-4	33,364	-0.01%
2020/03/20	11	26.41	0	0.00	27.05	11	33,143	0.03%
2020/03/19	15	25.77	23	25.87	24.60	-8	33,038	-0.02%
2020/03/18	7	27.70	33	27.19	26.20	-26	32,226	-0.08%
2020/03/17	30	27.09	11	27.48	26.50	19	31,953	0.06%
2020/03/16	8	30.03	20	31.01	28.40	-12	31,401	-0.04%
2020/03/13	18	30.79	6	30.35	31.45	12	31,149	0.04%
2020/03/12	12	34.26	11	35.25	33.70	1	30,591	0.00%
2020/03/11	5	38.41	7	38.20	37.40	-2	29,728	-0.01%
2020/03/10	24	38.82	10	38.95	38.95	14	29,350	0.05%
2020/03/09	7	40.75	0	0.00	39.50	7	28,782	0.02%
2020/03/06	0	0.00	7	41.79	41.60	-7	28,629	-0.02%
2020/03/05	43	42.77	39	42.00	41.90	4	29,206	0.01%
2020/03/04	2	41.50	9	41.48	41.40	-7	28,573	-0.02%
2020/03/03	8	40.73	15	41.87	41.45	-7	28,765	-0.02%
2020/03/02	2	39.50	1	39.10	39.25	1	28,375	0.00%
2020/02/27	5	40.29	0	0.00	40.00	5	28,339	0.02%
2020/02/26	7	41.59	1	42.40	41.25	6	28,229	0.02%
2020/02/25	7	42.06	0	0.00	41.75	7	28,242	0.02%
2020/02/24	8	42.02	4	42.19	42.45	4	28,228	0.01%
2020/02/21	5	42.05	1	42.15	41.70	4	28,350	0.01%
2020/02/20	2	42.35	3	42.22	42.00	-1	28,511	0.00%
2020/02/19	9	41.84	5	41.84	41.75	4	28,704	0.01%
2020/02/18	2	41.00	2	41.43	41.10	0	29,215	0.00%
2020/02/17	5	41.35	10	41.40	41.35	-5	29,396	-0.02%
2020/02/14	7	41.66	11	41.68	41.50	-4	29,899	-0.01%
2020/02/13	5	42.48	6	42.34	42.05	-1	30,681	0.00%
2020/02/12	12	41.79	13	42.54	42.85	-1	31,059	0.00%
2020/02/11	3	39.98	11	40.39	40.30	-8	30,346	-0.03%
2020/02/10	9	37.89	8	39.18	39.85	1	30,380	0.00%
2020/02/07	8	38.98	0	0.00	38.90	8	30,561	0.03%
2020/02/06	6	39.70	4	40.26	40.20	2	30,529	0.01%
2020/02/05	8	39.38	1	39.35	39.15	7	30,330	0.02%
2020/02/04	1	40.00	16	39.63	40.25	-15	29,924	-0.05%
2020/02/03	1	36.95	9	36.39	36.75	-8	29,326	-0.03%
2020/01/31	13	39.01	17	39.37	38.65	-4	29,221	-0.01%
2020/01/30	10	40.50	0	0.00	40.35	10	28,739	0.03%
2020/01/20	0	0.00	15	44.25	44.80	-15	28,516	-0.05%
2020/01/17	26	43.92	2	44.13	43.25	24	28,408	0.08%
2020/01/16	18	43.96	0	0.00	43.60	18	28,750	0.06%
2020/01/15	4	44.83	0	0.00	44.75	4	28,458	0.01%
2020/01/14	10	45.06	34	45.49	45.40	-24	29,106	-0.08%
2020/01/13	14	42.90	24	43.68	43.90	-10	28,019	-0.04%
2020/01/10	1	41.70	9	42.03	42.40	-8	27,883	-0.03%
2020/01/09	0	0.00	5	41.30	41.05	-5	28,095	-0.02%
2020/01/08	4	40.49	5	40.80	40.45	-1	28,732	0.00%
2020/01/07	2	41.55	7	41.66	41.30	-5	29,020	-0.02%
2020/01/06	27	41.49	0	0.00	41.35	27	29,488	0.09%
2020/01/03	16	42.74	1	42.65	42.50	15	29,657	0.05%
2020/01/02	3	43.20	12	43.27	43.60	-9	29,556	-0.03%
2019/12/31	7	41.85	0	0.00	42.00	7	29,407	0.02%
2019/12/30	0	0.00	1	41.80	41.80	-1	29,720	0.00%
2019/12/27	1	41.35	7	41.44	41.65	-6	29,875	-0.02%
2019/12/26	4	41.06	4	41.26	41.10	0	30,009	0.00%
2019/12/25	15	41.64	0	0.00	41.50	15	30,110	0.05%
2019/12/24	8	41.41	4	42.11	42.25	4	30,221	0.01%
2019/12/23	31	42.65	6	42.18	41.50	25	29,838	0.08%
2019/12/20	3	43.85	1	43.55	44.10	2	29,535	0.01%
2019/12/19	16	43.97	7	44.41	43.90	9	29,698	0.03%
2019/12/18	6	44.83	0	0.00	44.80	6	29,918	0.02%
2019/12/17	6	46.12	2	45.75	45.75	4	30,235	0.01%
2019/12/16	4	45.18	15	44.85	45.40	-11	30,282	-0.04%
2019/12/13	5	44.10	2	44.68	44.30	3	30,577	0.01%
2019/12/12	2	44.68	3	44.98	44.75	-1	30,970	0.00%
2019/12/11	2	44.28	10	43.95	43.90	-8	31,881	-0.03%
2019/12/10	2	43.60	5	43.50	44.00	-3	32,413	-0.01%
2019/12/09	4	44.55	77	44.59	44.35	-73	32,396	-0.23%
2019/12/06	1	45.20	21	45.05	44.75	-20	33,039	-0.06%
2019/12/05	2	44.73	2	44.88	44.60	0	33,533	0.00%
2019/12/04	3	44.40	0	0.00	44.20	3	34,215	0.01%
2019/12/03	20	44.47	5	44.40	44.80	15	36,255	0.04%
2019/12/02	55	44.66	12	44.16	44.15	43	36,548	0.12%
2019/11/29	4	46.34	0	0.00	46.15	4	37,032	0.01%
2019/11/28	109	47.93	3	47.88	47.00	106	36,977	0.29%	大買/鉅額交易
2019/11/27	3	47.00	6	47.26	47.00	-3	36,689	-0.01%
2019/11/26	40	46.92	2	47.15	46.35	38	36,692	0.10%
2019/11/25	14	46.52	3	47.20	46.35	11	36,504	0.03%
2019/11/22	19	47.27	3	47.10	47.00	16	36,500	0.04%
2019/11/21	2	48.13	0	0.00	48.00	2	36,640	0.01%
2019/11/20	13	47.96	11	48.59	48.80	2	37,003	0.01%
2019/11/19	24	48.59	19.3	49.16	48.55	4.7	37,762	0.01%
2019/11/18	10	49.61	2	49.75	49.65	8	37,745	0.02%
2019/11/15	44	48.92	17	49.81	48.50	27	37,910	0.07%
2019/11/14	8	48.37	5	48.46	48.10	3	37,402	0.01%
2019/11/13	15	48.41	18	48.77	48.30	-3	37,744	-0.01%
2019/11/12	11	48.92	66	48.90	50.00	-55	38,117	-0.14%
2019/11/11	15	47.22	80	47.97	47.10	-65	38,339	-0.17%
2019/11/08	121	46.20	142	46.02	46.00	-21	37,832	-0.06%	大買/大賣/
2019/11/07	5	45.11	1	45.85	45.90	4	38,154	0.01%
2019/11/06	73	45.41	0	0.00	45.20	73	38,583	0.19%
2019/11/05	2	47.78	1	47.90	47.50	1	38,615	0.00%
2019/11/04	5	48.05	1	48.10	47.40	4	39,116	0.01%
2019/11/01	2	47.10	0	0.00	47.20	2	39,316	0.01%
2019/10/31	3	47.42	0	0.00	47.15	3	40,213	0.01%
2019/10/30	52	48.28	54	48.59	48.25	-2	40,268	0.00%
2019/10/29	0	0.00	32	46.88	46.90	-32	40,202	-0.08%
2019/10/28	7	47.76	2	47.63	47.50	5	40,359	0.01%
2019/10/25	3	47.50	27	48.36	48.20	-24	40,460	-0.06%
2019/10/24	40	48.49	22	49.27	48.15	18	40,493	0.04%
2019/10/23	27	47.99	6	48.13	48.25	21	40,302	0.05%
2019/10/22	42	47.63	57	47.92	48.25	-15	40,503	-0.04%
2019/10/21	7	45.94	1	46.00	45.85	6	40,114	0.01%
2019/10/18	3	46.67	11	46.98	46.20	-8	40,718	-0.02%
2019/10/17	32	47.68	15	47.00	47.00	17	42,029	0.04%
2019/10/16	25	47.75	75	47.68	47.80	-50	43,605	-0.11%
2019/10/15	9	47.02	50	46.32	46.55	-41	43,671	-0.09%
2019/10/14	7	45.74	16	45.94	46.35	-9	43,508	-0.02%
2019/10/09	31	44.18	9	43.72	43.10	22	43,186	0.05%
2019/10/08	5	45.80	3	46.05	45.60	2	43,288	0.00%
2019/10/07	7	46.41	5	46.73	46.40	2	43,819	0.00%
2019/10/04	8	45.50	1	46.10	45.30	7	44,048	0.02%
2019/10/03	9	44.33	5	44.19	45.15	4	44,257	0.01%
2019/10/02	7	44.51	3	44.08	44.80	4	44,342	0.01%
2019/10/01	4	44.13	3	43.77	44.20	1	44,433	0.00%
2019/09/27	2	43.85	5	43.80	43.65	-3	44,569	-0.01%
2019/09/25	24	45.13	0	0.00	45.50	24	45,212	0.05%
2019/09/24	21	46.68	7	47.41	46.65	14	45,998	0.03%
2019/09/23	139	47.74	120	48.02	47.65	19	46,264	0.04%	大買/大賣/
2019/09/20	22	45.70	38	46.41	46.50	-16	46,602	-0.03%
2019/09/19	10	46.45	5	46.30	46.50	5	46,573	0.01%
2019/09/18	15	46.11	174	46.05	46.30	-159	46,481	-0.34%	大賣/鉅額交易
2019/09/17	11	46.81	13	46.79	46.10	-2	46,224	0.00%
2019/09/16	8	46.53	20	45.24	46.80	-12	46,336	-0.03%
2019/09/12	17	44.66	51	44.36	44.95	-34	46,632	-0.07%
2019/09/11	14	43.49	3	43.50	43.25	11	47,238	0.02%
2019/09/10	18	43.05	0	0.00	43.05	18	47,453	0.04%
2019/09/09	7	44.62	4	44.66	44.80	3	47,335	0.01%
2019/09/06	28	43.94	25	44.55	43.85	3	47,198	0.01%
2019/09/05	43	43.57	43	43.78	44.65	0	46,991	0.00%
2019/09/04	14	40.71	35	40.95	41.25	-21	45,506	-0.05%
2019/09/03	36	41.11	41	41.43	39.80	-5	46,523	-0.01%
2019/09/02	21	39.92	16	39.88	40.00	5	46,195	0.01%
2019/08/30	15	39.70	11	39.51	39.05	4	46,240	0.01%
2019/08/29	12	39.06	18	39.32	39.05	-6	46,775	-0.01%
2019/08/27	6	38.91	14	38.60	38.55	-8	47,307	-0.02%
2019/08/26	15	39.07	1	39.40	38.80	14	47,564	0.03%
2019/08/23	12	40.57	5	41.40	40.65	7	47,781	0.01%
2019/08/22	11	40.97	35	40.84	41.10	-24	47,682	-0.05%
2019/08/21	21	39.90	13	39.80	39.55	8	46,899	0.02%
2019/08/20	21	40.01	29	40.29	39.90	-8	47,010	-0.02%
2019/08/19	22	39.49	7	39.54	39.70	15	47,277	0.03%
2019/08/16	36	39.35	0	0.00	39.25	36	48,111	0.07%
2019/08/15	8	39.58	20	39.67	39.85	-12	48,224	-0.02%
2019/08/14	4	39.40	38	39.32	39.00	-34	47,799	-0.07%
2019/08/13	17	37.43	2.1	37.52	37.10	14.9	47,419	0.03%
2019/08/12	2	38.33	2	38.03	38.05	0	48,458	0.00%
2019/08/08	7	37.99	34	37.85	38.15	-27	49,224	-0.05%
2019/08/07	15	37.01	3	36.85	36.35	12	49,545	0.02%
2019/08/06	22	34.80	6	35.25	35.75	16	49,334	0.03%
2019/08/05	17	36.39	2	36.90	35.90	15	49,294	0.03%
2019/08/02	5	35.55	3	35.25	36.65	2	49,868	0.00%
2019/08/01	7	37.38	1	37.35	37.25	6	49,421	0.01%
2019/07/31	71	37.90	1	38.00	38.00	70	49,781	0.14%
2019/07/30	31	39.57	27	38.73	38.70	4	49,785	0.01%
2019/07/29	4	40.86	3	40.70	40.20	1	50,021	0.00%
2019/07/26	4	41.14	3.2	41.15	41.15	0.8	50,057	0.00%
2019/07/25	115	40.86	4	41.00	40.60	111	50,000	0.22%	大買/鉅額交易
2019/07/24	9	40.23	5	40.37	39.50	4	50,101	0.01%
2019/07/23	10	40.71	2	40.85	40.20	8	50,660	0.02%
2019/07/22	1	40.60	12	41.36	41.75	-11	50,543	-0.02%
2019/07/19	29	41.16	38	41.62	40.60	-9	50,467	-0.02%
2019/07/18	25	38.95	32	39.05	39.50	-7	49,616	-0.01%
2019/07/17	11	37.27	37	37.40	37.15	-26	48,002	-0.05%
2019/07/16	2	37.40	6	37.16	36.85	-4	47,536	-0.01%
2019/07/15	0	0.00	7	37.15	37.20	-7	48,060	-0.01%
2019/07/12	12	37.34	0	0.00	36.70	12	48,068	0.02%
2019/07/11	32	37.02	13	36.87	37.50	19	47,836	0.04%
2019/07/10	2	36.25	19	36.32	35.80	-17	47,672	-0.04%
2019/07/09	17	35.59	6	35.88	35.30	11	47,496	0.02%
2019/07/08	2	36.95	3	37.03	37.15	-1	47,678	0.00%
2019/07/05	2	37.55	15	37.43	37.45	-13	48,388	-0.03%
2019/07/04	20	37.50	7	37.26	37.30	13	49,413	0.03%
2019/07/03	17	37.21	11	36.98	37.20	6	50,337	0.01%
2019/07/02	17	38.62	28	38.53	38.50	-11	51,725	-0.02%
2019/07/01	36	38.18	59	38.32	38.75	-23	52,740	-0.04%
2019/06/28	13	36.23	6	35.45	35.25	7	52,305	0.01%
2019/06/27	14	35.19	16	35.66	35.50	-2	53,133	0.00%
2019/06/25	6	34.01	1	34.05	34.00	5	53,193	0.01%
2019/06/21	23	34.55	6	35.35	34.55	17	54,627	0.03%
2019/06/20	16	35.35	18	35.49	35.40	-2	54,301	0.00%
2019/06/19	34	33.66	90	34.16	34.75	-56	53,334	-0.10%
2019/06/17	16	31.96	10	31.90	32.00	6	53,956	0.01%
2019/06/14	5	32.75	19	32.54	31.80	-14	54,160	-0.03%
2019/06/13	31	32.69	18	32.74	32.60	13	54,797	0.02%
2019/06/12	15	33.22	9	33.24	32.95	6	54,846	0.01%
2019/06/11	57	32.78	47	33.31	33.50	10	54,597	0.02%
2019/06/10	1	30.25	64	30.70	31.00	-63	53,189	-0.12%
2019/06/06	12	28.46	11	28.75	28.65	1	52,550	0.00%
2019/06/05	36	29.52	5	30.26	28.70	31	52,461	0.06%
2019/06/04	5	29.55	12	29.43	29.45	-7	52,060	-0.01%
2019/06/03	20	28.98	0	0.00	28.70	20	52,433	0.04%
2019/05/31	0	0.00	137	29.70	29.95	-137	52,430	-0.26%	大賣/鉅額交易
2019/05/30	102	28.81	14	29.08	28.60	88	52,743	0.17%	大買/
2019/05/29	13	27.98	0	0.00	28.65	13	52,975	0.02%
2019/05/28	10	28.27	6	28.24	28.00	4	52,718	0.01%
2019/05/27	1	28.35	2	28.35	28.15	-1	52,957	0.00%
2019/05/24	16	28.89	10	28.64	28.00	6	52,971	0.01%
2019/05/23	49	28.71	35	29.11	28.30	14	52,209	0.03%
2019/05/22	36	30.57	7	31.43	30.45	29	51,339	0.06%
2019/05/21	21	30.63	20	30.78	31.15	1	50,851	0.00%
2019/05/20	22	30.67	40	30.85	30.45	-18	50,485	-0.04%
2019/05/17	72	32.94	25	33.19	31.60	47	49,911	0.09%
2019/05/16	32	35.42	10	36.46	34.70	22	48,884	0.05%
2019/05/15	18	36.63	12	36.47	37.50	6	48,004	0.01%
2019/05/14	5	35.65	8	35.01	35.00	-3	47,407	-0.01%
2019/05/13	10	35.40	17	35.61	35.80	-7	47,291	-0.01%
2019/05/10	20	35.45	42	35.48	34.40	-22	47,036	-0.05%
2019/05/09	28	33.99	17	35.43	33.80	11	46,479	0.02%
2019/05/08	13	35.20	3	35.20	35.60	10	46,563	0.02%
2019/05/07	0	0.00	16	33.85	34.55	-16	46,466	-0.03%
2019/05/06	17	32.67	0	0.00	33.05	17	46,278	0.04%
2019/05/03	2	34.55	3	34.73	34.80	-1	46,117	0.00%
2019/05/02	0	0.00	25	34.24	34.40	-25	46,079	-0.05%
2019/04/30	24	33.61	13	33.90	34.45	11	46,322	0.02%
2019/04/29	8	32.57	20	32.87	32.50	-12	45,976	-0.03%
2019/04/26	25	36.92	33	36.39	36.05	-8	45,347	-0.02%
2019/04/25	22	37.94	39	37.88	37.95	-17	44,961	-0.04%
2019/04/24	15	37.90	3	37.57	37.95	12	44,559	0.03%
2019/04/23	1	37.00	7	36.20	36.25	-6	44,060	-0.01%
2019/04/22	45	37.72	45	38.03	37.60	0	44,178	0.00%
2019/04/19	44	37.39	42	38.21	37.60	2	44,972	0.00%
2019/04/18	65	37.74	44	38.29	37.00	21	44,786	0.05%
2019/04/17	5	37.66	7	38.14	37.55	-2	46,337	0.00%
2019/04/16	37	37.61	30	38.03	37.25	7	46,299	0.02%
2019/04/15	23	37.03	4	37.18	37.10	19	46,543	0.04%
2019/04/12	16	36.77	68	37.01	36.70	-52	47,031	-0.11%
2019/04/11	18	36.98	30	36.42	36.25	-12	47,585	-0.03%
2019/04/10	9	36.52	4	36.96	36.00	5	47,233	0.01%
2019/04/09	118	37.29	109	36.28	36.35	9	46,493	0.02%	大買/大賣/
2019/04/08	54	37.39	39	37.29	39.25	15	46,201	0.03%
2019/04/03	10	34.88	12	34.47	36.05	-2	44,730	0.00%
2019/04/02	28	32.88	83	32.60	32.95	-55	43,720	-0.13%
2019/04/01	121	31.43	107	31.29	32.30	14	43,301	0.03%	大買/大賣/
2019/03/29	39	30.19	5	29.85	29.60	34	41,989	0.08%
2019/03/28	10	29.85	11	29.79	29.90	-1	41,685	0.00%
2019/03/27	91	29.52	92	29.41	29.65	-1	42,032	0.00%
2019/03/26	7	29.64	8	28.96	28.80	-1	42,145	0.00%
2019/03/25	1	29.00	17	29.48	30.30	-16	41,759	-0.04%
2019/03/22	33	29.83	17	29.88	29.85	16	42,580	0.04%
2019/03/21	24	30.07	6	29.92	30.15	18	43,142	0.04%
2019/03/20	38	29.48	12.1	28.98	29.20	25.9	43,479	0.06%
2019/03/19	11	28.55	6	27.86	27.80	5	43,091	0.01%
2019/03/18	8	28.04	90	27.70	28.45	-82	43,621	-0.19%
2019/03/15	37	26.20	7	25.95	25.90	30	44,889	0.07%
2019/03/14	1	25.50	31	25.17	25.45	-30	45,411	-0.07%
2019/03/08	30	24.65	10	24.75	24.90	20	47,477	0.04%
2019/03/07	9	25.07	27	25.37	25.25	-18	48,383	-0.04%
2019/03/06	15	24.61	1	25.00	24.65	14	48,546	0.03%
2019/03/05	7	24.99	20	25.60	24.60	-13	48,447	-0.03%
2019/03/04	10	24.95	34	24.98	26.25	-24	48,144	-0.05%
2019/02/27	4	24.21	0	0.00	24.10	4	47,438	0.01%
2019/02/26	32	24.82	28	24.66	24.25	4	47,534	0.01%
2019/02/25	7	23.89	24	23.84	24.55	-17	47,565	-0.04%
2019/02/22	30	23.37	0	0.00	23.15	30	47,565	0.06%
2019/02/21	1	23.25	2	23.63	23.45	-1	47,940	0.00%
2019/02/20	38	23.81	77	23.79	23.45	-39	48,306	-0.08%
2019/02/19	30	23.92	30	23.93	23.90	0	49,978	0.00%
2019/02/18	50	24.43	11	24.88	23.70	39	51,142	0.08%
2019/02/14	20	24.16	21.4	24.29	24.20	-1.4	51,262	0.00%
2019/02/13	50	24.05	57	24.15	24.10	-7	51,254	-0.01%
2019/02/12	24	23.64	10	23.74	23.50	14	50,880	0.03%
2019/02/11	4	23.13	8	23.19	23.25	-4	50,453	-0.01%
2019/01/30	4	23.05	18	22.78	22.50	-14	50,157	-0.03%
2019/01/29	94	22.72	66	22.74	22.85	28	49,844	0.06%
2019/01/28	1	22.35	83	22.51	22.35	-82	49,256	-0.17%
2019/01/24	50	21.60	67	21.64	21.60	-17	48,687	-0.03%
2019/01/23	35	21.17	31	21.14	21.15	4	48,309	0.01%
2019/01/22	40	21.45	24	21.65	21.35	16	48,270	0.03%
2019/01/21	53	22.10	20	22.10	22.10	33	48,107	0.07%
2019/01/18	93	22.16	140	22.01	22.15	-47	47,932	-0.10%	大賣/
2019/01/17	56	21.48	6	21.48	21.45	50	47,527	0.11%
2019/01/16	1	21.30	47	21.40	21.55	-46	47,486	-0.10%
2019/01/15	26	21.10	1	21.15	21.10	25	47,224	0.05%
2019/01/14	10	20.70	4	20.75	21.05	6	47,003	0.01%
2019/01/11	46	21.22	15	21.40	21.20	31	46,587	0.07%
2019/01/10	55	22.21	50	22.16	22.10	5	45,563	0.01%
2019/01/09	62	22.66	34	23.09	22.05	28	45,111	0.06%
2019/01/08	18	24.65	20	24.45	24.45	-2	43,553	0.00%
2019/01/07	21	24.60	22	24.68	24.10	-1	43,384	0.00%
2019/01/04	26	24.29	27	24.36	23.90	-1	42,886	0.00%
2019/01/03	92	23.77	77	23.96	24.20	15	42,612	0.04%
2019/01/02	11	23.08	11	23.07	23.10	0	42,096	0.00%
2018/12/28	34	22.52	8	22.45	22.30	26	41,712	0.06%
2018/12/27	13	22.69	59	22.63	23.20	-46	41,775	-0.11%
2018/12/26	22	22.05	2	21.75	21.20	20	40,818	0.05%
2018/12/25	15	22.52	1	22.60	22.05	14	40,503	0.03%
2018/12/24	6	22.96	17	23.32	23.45	-11	40,305	-0.03%
2018/12/22	4	22.60	1	22.65	22.60	3	40,166	0.01%
2018/12/21	23	22.83	14	22.81	22.90	9	40,995	0.02%
2018/12/20	21	22.68	28	22.71	22.95	-7	40,686	-0.02%
2018/12/19	4	23.16	5	22.68	22.25	-1	40,167	0.00%
2018/12/18	21	22.63	24	22.80	23.10	-3	40,020	-0.01%
2018/12/17	29	22.86	33	22.58	22.45	-4	39,933	-0.01%
2018/12/14	9	23.01	215	23.28	22.60	-206	39,015	-0.53%	大賣/鉅額交易
2018/12/13	13	23.03	12	23.26	22.95	1	38,567	0.00%
2018/12/12	14	24.21	14	24.39	24.20	0	38,480	0.00%
2018/12/11	29	24.85	6	24.87	24.65	23	39,611	0.06%
2018/12/10	39	24.36	35	24.29	24.45	4	39,067	0.01%
2018/12/07	6	23.07	35	23.21	23.35	-29	37,090	-0.08%
2018/12/06	13	21.62	58	21.49	21.25	-45	36,201	-0.12%
2018/12/05	30	22.45	1	22.70	22.90	29	35,368	0.08%
2018/12/04	15	22.87	5	22.59	22.55	10	35,143	0.03%
2018/12/03	24	22.86	124	22.71	22.75	-100	34,558	-0.29%	大賣/
2018/11/30	1	21.10	6	21.43	21.15	-5	33,688	-0.01%
2018/11/29	0	0.00	118	20.35	20.00	-118	32,619	-0.36%	大賣/鉅額交易
2018/11/28	2	19.80	152	19.95	19.95	-150	32,253	-0.47%	大賣/鉅額交易
2018/11/27	0	0.00	851	19.47	20.00	-851	32,012	-2.66%	大賣/鉅額交易
2018/11/26	1	18.75	0	0.00	18.75	1	31,484	0.00%
2018/11/23	0	0.00	5	18.85	18.70	-5	31,339	-0.02%
2018/11/22	7	19.81	55	18.99	18.65	-48	31,097	-0.15%
2018/11/21	0	0.00	6	19.95	20.05	-6	30,694	-0.02%
2018/11/19	4	19.81	19	19.74	19.80	-15	30,093	-0.05%
2018/11/16	13	19.47	23	19.80	19.65	-10	30,298	-0.03%
2018/11/15	0	0.00	212	17.62	18.70	-212	28,350	-0.75%	大賣/鉅額交易
2018/11/14	31	16.72	0	0.00	17.00	31	26,927	0.12%
2018/11/13	1	16.55	1	16.50	16.85	0	26,700	0.00%
2018/11/12	0	0.00	5	16.90	16.70	-5	26,521	-0.02%
2018/11/09	0	0.00	3	16.08	16.15	-3	26,558	-0.01%
2018/11/08	0	0.00	3	16.15	15.80	-3	26,801	-0.01%
2018/11/07	1	16.10	0	0.00	16.10	1	27,035	0.00%
2018/11/06	10	15.60	0	0.00	15.45	10	27,593	0.04%
2018/11/05	1	15.80	1	15.75	16.00	0	27,724	0.00%
2018/11/02	16	15.84	10	15.70	15.60	6	28,102	0.02%
2018/11/01	1	15.45	1	15.20	15.60	0	27,894	0.00%
2018/10/31	1	15.25	7	15.20	15.05	-6	27,747	-0.02%
2018/10/30	7	14.65	0	0.00	14.65	7	27,564	0.03%
2018/10/29	8	15.17	0	0.00	14.60	8	27,263	0.03%
2018/10/26	1	15.90	0	0.00	15.90	1	26,957	0.00%
2018/10/23	0	0.00	20	16.05	16.00	-20	26,467	-0.08%
2018/10/19	3	15.97	2	16.18	16.20	1	26,532	0.00%
2018/10/18	5	16.60	2	16.20	16.60	3	26,337	0.01%
2018/10/17	21	16.22	40	16.15	16.05	-19	26,163	-0.07%
2018/10/16	21	15.80	2	16.50	15.85	19	25,958	0.07%
2018/10/15	0	0.00	3	16.25	16.30	-3	25,623	-0.01%
2018/10/12	213	16.14	30	16.15	16.45	183	25,490	0.72%	大買/鉅額交易
2018/10/11	24	15.80	16	16.01	15.80	8	25,153	0.03%
2018/10/09	13	18.61	7	18.25	17.55	6	24,461	0.02%
2018/10/08	1	18.75	5	19.05	19.20	-4	23,636	-0.02%
2018/10/05	57	18.77	6	18.38	18.65	51	23,400	0.22%
2018/10/04	4	19.20	133	19.07	19.15	-129	22,736	-0.57%	大賣/鉅額交易
2018/10/03	16	19.54	0	0.00	19.50	16	22,549	0.07%
2018/10/02	11	19.58	0	0.00	19.55	11	22,337	0.05%
2018/10/01	2	20.03	0	0.00	20.15	2	21,979	0.01%
2018/09/28	0	0.00	11	20.38	20.05	-11	21,947	-0.05%
2018/09/27	16	20.06	8	19.90	19.55	8	21,033	0.04%
2018/09/26	14	19.99	3	20.00	20.00	11	20,762	0.05%
2018/09/25	59	20.11	19	19.82	20.30	40	20,528	0.19%
2018/09/21	1	19.15	20	19.65	19.10	-19	19,851	-0.10%
2018/09/20	20	19.75	5	19.78	19.75	15	18,981	0.08%
2018/09/19	0	0.00	65	20.11	19.70	-65	18,655	-0.35%
2018/09/18	21	19.80	15	19.92	19.85	6	18,040	0.03%
2018/09/17	53	19.70	25	20.09	20.05	28	17,160	0.16%
2018/09/14	3	18.60	8	18.86	19.00	-5	14,851	-0.03%
2018/09/13	0	0.00	4	18.45	18.15	-4	14,092	-0.03%
2018/09/12	2	17.70	0	0.00	18.15	2	13,716	0.01%
2018/09/11	1	17.15	21	17.31	17.70	-20	13,564	-0.15%
2018/09/10	0	0.00	3	17.10	16.90	-3	13,926	-0.02%
2018/09/07	20	17.60	9	17.80	17.60	11	15,843	0.07%
2018/09/06	2	18.35	32	18.20	18.00	-30	16,187	-0.19%
2018/09/05	0	0.00	15	18.25	18.20	-15	16,433	-0.09%
2018/09/04	0	0.00	3	18.30	18.10	-3	16,252	-0.02%
2018/09/03	1	17.70	2	17.60	17.75	-1	15,655	-0.01%
2018/08/31	0	0.00	7	17.58	17.60	-7	15,537	-0.05%
2018/08/30	2	17.83	4	17.80	17.80	-2	15,546	-0.01%
2018/08/29	30	17.85	1	18.00	17.85	29	15,551	0.19%
2018/08/28	16	18.11	0	0.00	18.00	16	15,641	0.10%
2018/08/27	10	18.00	2	17.80	17.95	8	15,741	0.05%
2018/08/23	0	0.00	111	17.90	18.20	-111	15,332	-0.72%	大賣/鉅額交易
2018/08/22	0	0.00	3	17.07	17.20	-3	14,617	-0.02%
2018/08/20	0	0.00	153	17.23	17.00	-153	14,688	-1.04%	大賣/鉅額交易
2018/08/17	88	18.03	2	17.80	17.60	86	14,521	0.59%
2018/08/16	21	17.61	11	17.85	17.85	10	14,172	0.07%
2018/08/15	21	17.45	4	17.49	17.25	17	13,676	0.12%
2018/08/14	40	17.35	40	17.32	17.40	0	13,305	0.00%
2018/08/13	10	17.30	18	17.08	17.10	-8	13,070	-0.06%
2018/08/10	133	16.65	7	16.72	16.65	126	12,408	1.02%	大買/鉅額交易
2018/08/09	1	16.65	23	16.74	17.00	-22	12,170	-0.18%
2018/08/08	0	0.00	10	16.20	16.10	-10	11,779	-0.08%
2018/08/07	1	16.10	0	0.00	16.20	1	12,010	0.01%
2018/08/02	5	15.94	0	0.00	15.95	5	12,278	0.04%
2018/07/27	5	16.56	2	16.60	16.70	3	12,434	0.02%
2018/07/26	0.1	16.40	0	0.00	16.35	0.1	12,468	0.00%
2018/07/25	25	16.51	5	16.55	16.55	20	12,586	0.16%
2018/07/20	10	16.53	0	0.00	16.40	10	12,842	0.08%
2018/07/19	0	0.00	1	16.50	16.45	-1	13,167	-0.01%
2018/07/17	1	16.10	0	0.00	16.10	1	13,385	0.01%
2018/07/13	10	16.10	0	0.00	16.20	10	13,757	0.07%
2018/07/11	1	15.90	0	0.00	15.90	1	13,831	0.01%
2018/07/06	100	15.75	0	0.00	15.40	100	14,054	0.71%
2018/07/04	8	15.93	53	15.67	15.85	-45	13,881	-0.32%
2018/07/03	43	16.24	0	0.00	15.80	43	13,830	0.31%
2018/07/02	17	16.20	20	16.30	16.20	-3	13,791	-0.02%
2018/06/29	0	0.00	1	16.35	16.30	-1	13,797	-0.01%
2018/06/28	13	16.12	35	16.21	16.10	-22	13,784	-0.16%
2018/06/27	0	0.00	12	16.46	16.20	-12	13,772	-0.09%
2018/06/26	6	16.43	0	0.00	16.40	6	13,846	0.04%
2018/06/22	5	16.95	8	16.98	16.90	-3	14,169	-0.02%
2018/06/21	2	17.10	1	17.30	17.10	1	14,225	0.01%
2018/06/20	5	17.25	12	17.37	17.20	-7	14,345	-0.05%
2018/06/19	14	17.74	24	17.49	17.40	-10	14,405	-0.07%
2018/06/15	143	18.47	34	18.54	17.70	109	14,212	0.77%	大買/鉅額交易
2018/06/14	2	17.50	1	17.70	17.70	1	12,301	0.01%
2018/06/13	21	17.40	15	17.36	17.15	6	12,135	0.05%
2018/06/08	0	0.00	3	17.13	17.15	-3	12,277	-0.02%
2018/06/06	5	17.35	0	0.00	17.25	5	12,775	0.04%
2018/06/04	0	0.00	10	17.30	17.60	-10	13,377	-0.07%
2018/05/24	5	17.45	0	0.00	17.40	5	14,560	0.03%
2018/05/23	1	17.45	0	0.00	17.40	1	15,030	0.01%
2018/05/22	1	17.65	0	0.00	17.50	1	15,826	0.01%
2018/05/17	1	17.60	0	0.00	17.50	1	17,382	0.01%
2018/05/15	1	17.60	0	0.00	17.35	1	18,190	0.01%
2018/05/11	5	17.25	0	0.00	17.15	5	19,930	0.03%
2018/05/10	2	17.40	0	0.00	17.35	2	20,996	0.01%
2018/05/08	2	16.90	0	0.00	17.20	2	24,181	0.01%
2018/05/07	1	16.85	0	0.00	16.85	1	25,602	0.00%
2018/05/02	1	17.05	0	0.00	17.05	1	29,687	0.00%
2018/04/30	0	0.00	7	16.85	16.80	-7	29,843	-0.02%
2018/04/27	7	16.45	0	0.00	16.50	7	30,038	0.02%
2018/04/26	2	17.00	0	0.00	16.60	2	30,253	0.01%
2018/04/25	2	16.45	0	0.00	16.80	2	30,650	0.01%
2018/04/20	0	0.00	30	18.32	18.25	-30	31,439	-0.10%
2018/04/19	59	18.30	30	18.10	18.20	29	31,528	0.09%
2018/04/18	10	18.25	0	0.00	18.05	10	31,638	0.03%
2018/04/13	103	18.79	0	0.00	18.75	103	32,570	0.32%	大買/鉅額交易
2018/04/12	0	0.00	1	18.50	18.65	-1	32,799	0.00%
2018/04/11	2	18.08	0	0.00	18.00	2	32,798	0.01%
2018/04/09	3	18.22	0	0.00	18.15	3	32,971	0.01%
2018/04/02	1	18.75	0	0.00	18.75	1	33,166	0.00%
2018/03/31	1	18.95	0	0.00	18.85	1	33,427	0.00%
2018/03/30	5	18.86	0	0.00	18.85	5	33,583	0.01%
2018/03/29	5	18.90	5	19.25	18.85	0	33,733	0.00%
2018/03/28	11	19.35	7	19.30	19.20	4	33,833	0.01%
2018/03/27	16	19.21	4	19.55	19.65	12	33,767	0.04%
2018/03/26	2	18.98	0	0.00	18.90	2	33,654	0.01%
2018/03/23	1	18.90	4	18.55	18.70	-3	33,972	-0.01%
2018/03/22	0	0.00	41	19.69	19.20	-41	34,072	-0.12%
2018/03/21	20	20.10	10	20.05	19.95	10	34,411	0.03%
2018/03/20	0	0.00	10	19.95	20.05	-10	34,540	-0.03%
2018/03/19	2	20.10	10	19.80	19.80	-8	34,878	-0.02%
2018/03/16	22	20.01	1	20.00	19.75	21	35,823	0.06%
2018/03/15	9	20.23	0	0.00	20.05	9	36,500	0.02%
2018/03/13	0	0.00	52	20.24	20.15	-52	36,428	-0.14%
2018/03/12	3	19.95	6	19.97	19.85	-3	36,767	-0.01%
2018/03/09	6	19.64	10	19.80	19.55	-4	36,757	-0.01%
2018/03/08	3	19.55	0	0.00	19.80	3	36,560	0.01%
2018/03/07	62	19.20	0	0.00	19.10	62	35,992	0.17%
2018/03/05	15	19.37	140	19.11	18.80	-125	35,853	-0.35%	大賣/鉅額交易
2018/03/02	10	19.72	10	19.60	19.55	0	35,579	0.00%
2018/03/01	11	20.22	26	20.32	20.15	-15	35,353	-0.04%
2018/02/27	0	0.00	60	19.97	20.20	-60	34,992	-0.17%
2018/02/26	42	19.95	37	20.01	19.90	5	34,738	0.01%
2018/02/23	23	20.56	16	20.32	20.20	7	34,638	0.02%
2018/02/22	4	20.50	43.2	19.85	20.60	-39.2	34,304	-0.11%
2018/02/21	24	19.36	28	19.54	19.90	-4	33,667	-0.01%
2018/02/12	96	19.37	3	19.40	18.50	93	33,096	0.28%
2018/02/09	44	18.80	67	17.46	19.00	-23	32,711	-0.07%
2018/02/08	6	18.90	60	18.67	18.70	-54	32,221	-0.17%
2018/02/07	36	19.69	23	19.53	19.35	13	31,995	0.04%
2018/02/06	20	19.73	529	18.94	19.05	-509	31,452	-1.62%	大賣/鉅額交易
2018/02/05	10	20.46	94	20.41	21.00	-84	30,419	-0.28%
2018/02/02	60	21.31	21	21.09	20.90	39	29,702	0.13%
2018/02/01	118	21.31	41.9	21.12	21.10	76.1	28,889	0.26%	大買/
2018/01/31	504	20.41	25	21.05	21.20	479	28,550	1.68%	大買/鉅額交易
2018/01/30	51.9	20.14	103	20.12	19.60	-51.1	26,485	-0.19%	大賣/
2018/01/29	31	19.24	44	18.81	19.80	-13	25,279	-0.05%
2018/01/26	35	19.12	4	18.74	18.55	31	24,190	0.13%
2018/01/25	52	18.10	28	18.42	18.60	24	23,074	0.10%
2018/01/24	33	17.42	0	0.00	17.30	33	21,455	0.15%
2018/01/23	0	0.00	30	17.70	17.70	-30	21,151	-0.14%
2018/01/22	63	17.31	0	0.00	17.15	63	20,782	0.30%
2018/01/19	17	18.02	50	17.90	17.85	-33	20,467	-0.16%
2018/01/18	0	0.00	2	17.95	17.85	-2	19,948	-0.01%
2018/01/17	3	18.00	35	18.18	17.90	-32	19,607	-0.16%
2018/01/16	0	0.00	10	17.29	17.55	-10	18,760	-0.05%
2018/01/15	4	17.65	0	0.00	17.10	4	18,568	0.02%
2018/01/12	2	17.53	20	17.55	17.50	-18	18,286	-0.10%
2018/01/11	1	17.15	1	17.05	17.30	0	17,938	0.00%
2018/01/10	0	0.00	51	16.89	16.85	-51	17,791	-0.29%
2018/01/09	34	17.46	16	17.53	17.30	18	17,540	0.10%
2018/01/08	34	17.15	35	16.79	17.15	-1	16,729	-0.01%
2018/01/05	20	17.01	0	0.00	16.90	20	16,330	0.12%
2018/01/04	85	16.81	22	16.62	16.65	63	16,125	0.39%
2018/01/03	10	16.90	2	16.65	16.60	8	16,023	0.05%
2018/01/02	0	0.00	8	16.32	16.80	-8	15,821	-0.05%