欣興 (3037)-華南永昌-民權券商分點個股進出

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－華南永昌-民權券商分點個股進出

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

華南永昌-民權券商分點個股進出
華南永昌-民權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
2024/12/11	0.1	149.00	0	0.00	148.00	0.1	19,433	0.00%
2024/12/10	1	148.00	0	0.00	148.00	1	19,491	0.01%
2024/12/09	1	149.50	1	148.50	148.50	0	19,668	0.00%
2024/12/06	1	154.50	0	0.00	151.50	1	19,620	0.01%
2024/12/05	0.3	153.23	2	150.50	153.50	-1.7	19,624	-0.01%
2024/12/04	2.1	150.04	0	0.00	150.00	2.1	19,623	0.01%
2024/12/03	0.1	149.05	1	152.00	149.00	-0.9	20,089	0.00%
2024/12/02	4	149.75	0	0.00	148.50	4	20,232	0.02%
2024/11/29	1.2	150.00	0	0.00	149.00	1.2	20,304	0.01%
2024/11/28	4.1	147.36	154	148.35	147.00	-150	20,607	-0.73%	大賣/鉅額交易
2024/11/27	4	154.50	0	0.00	150.00	4	20,552	0.02%
2024/11/26	3.1	160.15	3	159.67	158.50	0.1	20,319	0.00%
2024/11/25	2	162.25	1	164.00	159.00	1	20,279	0.00%
2024/11/22	2	161.50	2	161.00	161.00	0	20,239	0.00%
2024/11/21	3.1	160.02	3	158.50	160.50	0.1	20,395	0.00%
2024/11/20	13	160.31	13	159.42	157.50	0	20,772	0.00%
2024/11/19	2.1	159.76	1	160.00	159.50	1.1	20,930	0.01%
2024/11/18	4	160.25	14	159.71	159.00	-10	20,926	-0.05%
2024/11/15	3	165.50	4	163.75	163.50	-1	20,839	0.00%
2024/11/14	7	167.36	5	166.20	166.00	2	20,901	0.01%
2024/11/13	7	168.14	6	170.00	169.50	1	20,831	0.00%
2024/11/12	4.5	169.00	6	168.17	167.50	-1.5	20,815	-0.01%
2024/11/11	64	170.34	3.2	170.84	170.50	60.8	20,828	0.29%
2024/11/08	7.3	175.41	66	174.55	174.00	-58.8	21,071	-0.28%
2024/11/07	21.2	170.13	38.3	172.28	176.50	-17.1	21,269	-0.08%
2024/11/06	17	166.71	3	165.67	166.00	14	20,755	0.07%
2024/11/05	11	167.23	23	165.96	165.00	-12	21,244	-0.06%
2024/11/04	54	163.60	3	164.67	163.50	51	21,895	0.23%
2024/11/01	9	162.06	10	163.75	166.00	-1	22,040	0.00%
2024/10/30	5	161.40	6	164.00	161.50	-1	22,421	0.00%
2024/10/29	104	162.00	2	163.50	163.50	102	22,285	0.46%	大買/鉅額交易
2024/10/28	0	164.00	6	164.00	166.00	-6	22,475	-0.03%
2024/10/25	5	163.00	4	163.00	166.00	1	22,380	0.00%
2024/10/24	118	164.49	6	161.67	161.50	112	22,391	0.50%	大買/鉅額交易
2024/10/23	248	166.88	7.4	167.12	167.50	240.6	22,264	1.08%	大買/鉅額交易
2024/10/22	7	161.14	29.1	163.31	163.50	-22.1	21,834	-0.10%
2024/10/21	1	150.50	10	151.95	151.50	-9	21,120	-0.04%
2024/10/18	9	145.89	2	145.50	144.50	7	21,318	0.03%
2024/10/17	1	146.50	1	148.50	147.00	0	22,021	0.00%
2024/10/15	0	0.00	1	145.00	145.00	-1	23,313	0.00%
2024/10/14	0	0.00	1	142.50	143.50	-1	23,554	0.00%
2024/10/11	1	141.00	0	0.00	141.00	1	24,641	0.00%
2024/10/09	0	0.00	9	142.33	142.50	-9	25,543	-0.04%
2024/10/08	13.2	137.46	1	137.00	137.00	12.2	25,531	0.05%
2024/10/07	2	140.75	0	0.00	141.50	2	25,436	0.01%
2024/10/04	1	140.50	0	0.00	140.50	1	25,323	0.00%
2024/10/01	2	143.75	0	0.00	144.50	2	25,282	0.01%
2024/09/30	3	146.17	0	0.00	144.00	3	25,448	0.01%
2024/09/27	7.2	150.40	8	151.50	149.00	-0.8	25,284	0.00%
2024/09/26	2	146.50	0	0.00	146.50	2	24,848	0.01%
2024/09/25	1	147.50	3	147.00	146.50	-2	24,635	-0.01%
2024/09/24	63	146.01	1	146.00	145.00	62	24,591	0.25%
2024/09/23	1	147.00	2	147.50	149.50	-1	24,588	0.00%
2024/09/20	1	149.00	1	150.50	147.00	0	24,696	0.00%
2024/09/19	1	147.00	1	146.50	147.00	0	24,844	0.00%
2024/09/18	0.3	144.50	0	0.00	143.00	0.3	24,724	0.00%
2024/09/13	1	145.00	2	147.00	147.50	-1	24,686	0.00%
2024/09/12	0	0.00	2	145.00	146.00	-2	24,681	-0.01%
2024/09/11	1	140.00	0	140.00	138.00	1	24,694	0.00%
2024/09/10	1.5	141.60	0	0.00	139.50	1.5	24,617	0.01%
2024/09/09	0	0.00	1	142.00	142.00	-1	24,504	0.00%
2024/09/06	2	142.50	0	0.00	142.50	2	24,499	0.01%
2024/09/05	4.1	143.61	1	145.00	142.00	3.1	24,483	0.01%
2024/09/04	10.6	144.41	2	144.00	143.00	8.6	24,257	0.04%
2024/09/03	3.2	157.63	0.1	157.50	156.50	3.1	23,799	0.01%
2024/09/02	0	0.00	1	163.50	162.50	-1	23,601	0.00%
2024/08/30	5.5	167.14	3	163.17	163.50	2.5	23,475	0.01%
2024/08/29	1	162.50	5	163.10	164.50	-4	23,167	-0.02%
2024/08/28	2	158.50	1	159.00	159.00	1	23,000	0.00%
2024/08/27	2	158.25	0	0.00	160.00	2	23,160	0.01%
2024/08/26	1	161.00	27	162.50	160.50	-26	23,199	-0.11%
2024/08/23	73	160.22	49	161.63	162.50	24	23,622	0.10%
2024/08/22	19	162.21	12	161.88	161.50	7	23,427	0.03%
2024/08/21	1.1	153.14	0	0.00	153.00	1.1	23,030	0.00%
2024/08/19	2.2	158.73	0	159.00	158.50	2.2	23,026	0.01%
2024/08/16	2	160.00	3	161.83	159.50	-1	22,913	0.00%
2024/08/15	1	157.50	0	0.00	157.00	1	22,745	0.00%
2024/08/14	41	160.18	3	159.50	159.50	38	22,740	0.17%
2024/08/13	4	158.75	3	159.83	157.50	1	22,492	0.00%
2024/08/12	1	158.00	6	157.92	158.00	-5	22,332	-0.02%
2024/08/09	8	148.56	10	150.20	148.00	-2	21,957	-0.01%
2024/08/08	3	143.17	3	143.33	144.00	0	21,286	0.00%
2024/08/07	19	147.82	16.1	148.82	148.50	3	21,067	0.01%
2024/08/06	9.2	144.28	6	140.34	140.50	3.1	20,530	0.02%
2024/08/05	5.5	150.24	0	0.00	149.50	5.5	19,877	0.03%
2024/08/02	7.9	172.77	12	167.58	166.00	-4.1	19,732	-0.02%
2024/08/01	7	186.14	6	186.00	183.00	1	18,945	0.01%
2024/07/31	10	177.45	8	178.13	179.50	2	18,559	0.01%
2024/07/30	2.4	180.27	6	181.17	183.50	-3.6	18,102	-0.02%
2024/07/29	4.2	186.22	2	181.50	181.00	2.2	17,876	0.01%
2024/07/26	2	190.75	1	190.50	191.00	1	17,568	0.01%
2024/07/23	7	196.50	10	197.85	194.50	-3	17,259	-0.02%
2024/07/22	5.5	192.55	4	191.25	190.50	1.5	16,850	0.01%
2024/07/19	8.5	198.29	4	193.75	192.50	4.5	16,917	0.03%
2024/07/18	36.1	207.54	9	208.89	205.00	27.1	16,420	0.17%
2024/07/17	14.1	203.82	18	211.94	215.50	-3.9	15,594	-0.03%
2024/07/16	10.1	197.65	17	198.26	198.00	-7	14,514	-0.05%
2024/07/15	20	191.55	3.2	192.28	191.00	16.8	14,212	0.12%
2024/07/12	14.1	192.79	15.2	193.59	190.00	-1.1	13,917	-0.01%
2024/07/11	6.1	186.51	16	182.66	189.50	-9.9	12,970	-0.08%
2024/07/10	0.2	176.00	0	0.00	175.50	0.2	12,109	0.00%
2024/07/09	1	177.50	2	181.50	177.00	-1	12,123	-0.01%
2024/07/08	3	178.83	5	180.80	181.00	-2	12,047	-0.02%
2024/07/05	19	180.26	2	179.00	178.50	17	12,023	0.14%
2024/07/04	5	183.20	5	184.60	181.50	0	11,895	0.00%
2024/07/02	0.1	178.00	0	0.00	178.50	0.1	12,002	0.00%
2024/06/27	0	178.50	0	0.00	178.50	0	12,057	0.00%
2024/06/26	2	181.25	3	182.00	180.00	-1	12,049	-0.01%
2024/06/25	4.2	180.80	0	0.00	180.00	4.2	11,969	0.04%
2024/06/21	2	186.50	1	188.00	187.00	1	12,071	0.01%
2024/06/19	1	192.00	20.3	192.46	189.00	-19.3	12,276	-0.16%
2024/06/18	0.3	187.56	2.1	189.60	190.00	-1.8	12,640	-0.01%
2024/06/17	0	0.00	0.1	183.50	184.00	-0.1	13,040	0.00%
2024/06/14	0	183.50	0	0.00	182.50	0	13,658	0.00%
2024/06/13	1	185.00	0	0.00	184.00	1	14,080	0.01%
2024/06/12	1	185.50	1	187.50	185.50	0	14,206	0.00%
2024/06/11	1	184.00	3	183.33	182.50	-2	14,181	-0.01%
2024/06/07	3.4	186.36	3	184.67	184.00	0.4	14,261	0.00%
2024/06/06	0	0.00	1	190.50	187.50	-1	14,334	-0.01%
2024/06/04	0	0.00	1	187.00	187.50	-1	14,544	-0.01%
2024/06/03	3	190.50	3	191.67	188.50	0	14,621	0.00%
2024/05/31	0.1	185.50	0	0.00	182.50	0.1	14,691	0.00%
2024/05/30	7	187.43	5	189.10	187.50	2	14,557	0.01%
2024/05/29	6.1	196.03	1.1	200.65	191.00	5	14,548	0.03%
2024/05/28	0	0.00	0.3	191.00	192.00	-0.3	14,136	0.00%
2024/05/27	0	0.00	0.2	191.71	192.00	-0.2	14,502	0.00%
2024/05/24	0	0.00	2	188.25	189.00	-2	15,438	-0.01%
2024/05/23	2.1	189.49	4.1	190.49	191.00	-1.9	15,954	-0.01%
2024/05/22	0	0.00	1	181.00	182.50	-1	15,873	-0.01%
2024/05/21	0	0.00	2	181.00	182.00	-2	16,037	-0.01%
2024/05/20	0.3	180.00	0	0.00	180.50	0.3	16,176	0.00%
2024/05/17	0	0.00	0.2	183.00	183.50	-0.2	16,378	0.00%
2024/05/15	1	184.00	0	0.00	182.50	1	17,079	0.01%
2024/05/13	0.3	185.33	0	0.00	186.50	0.3	17,219	0.00%
2024/05/10	1	187.51	1	190.50	190.00	0	17,236	0.00%
2024/05/09	2	190.00	1.1	193.36	190.50	0.9	17,221	0.01%
2024/05/08	0	0.00	4.7	187.91	189.00	-4.7	17,053	-0.03%
2024/05/07	2	183.75	0	0.00	182.00	2	16,965	0.01%
2024/05/06	0	0.00	1	182.00	184.00	-1	17,182	-0.01%
2024/05/03	1	180.44	1	178.50	176.00	0	17,232	0.00%
2024/05/02	2	180.25	1	182.00	178.00	1	17,587	0.01%
2024/04/30	0	0.00	1.1	184.41	182.00	-1.1	17,726	-0.01%
2024/04/29	1	183.00	1	184.00	184.00	0	17,823	0.00%
2024/04/26	1	185.00	0	0.00	182.50	1	18,070	0.01%
2024/04/25	3	189.50	0.1	184.50	184.00	2.9	18,192	0.02%
2024/04/24	0	0.00	3.7	183.95	187.00	-3.7	17,703	-0.02%
2024/04/23	0.1	170.50	0	0.00	170.00	0.1	17,511	0.00%
2024/04/22	3	168.33	3	168.83	167.50	0	17,483	0.00%
2024/04/19	2.7	171.93	0	0.00	170.00	2.7	17,462	0.02%
2024/04/18	2	177.50	3	179.00	178.50	-1	17,256	-0.01%
2024/04/17	0	0.00	0	180.00	179.00	0	17,275	0.00%
2024/04/16	0.5	178.10	0	0.00	177.00	0.5	17,189	0.00%
2024/04/15	6.1	186.04	18	182.89	182.50	-11.9	17,092	-0.07%
2024/04/11	3	191.00	0	0.00	192.50	3	16,964	0.02%
2024/04/10	0.2	192.33	0	0.00	191.50	0.2	17,078	0.00%
2024/04/09	15	195.20	4	195.50	193.50	11	17,147	0.06%
2024/04/08	1	199.00	5	198.50	199.00	-4	17,073	-0.02%
2024/04/02	2	193.50	1	196.00	193.50	1	16,766	0.01%
2024/04/01	5	195.40	4	195.88	193.00	1	16,727	0.01%
2024/03/29	0	0.00	6	193.75	191.00	-6	16,622	-0.04%
2024/03/28	2	188.50	2	190.00	190.00	0	16,502	0.00%
2024/03/27	0	192.50	2	192.00	191.50	-2	16,503	-0.01%
2024/03/26	4.2	197.47	4.1	195.49	190.00	0.2	16,579	0.00%
2024/03/25	2	197.00	1	198.00	198.00	1	16,372	0.01%
2024/03/22	3	195.33	3	197.83	200.00	0	16,352	0.00%
2024/03/21	4.1	200.99	11	201.27	200.00	-7	16,283	-0.04%
2024/03/20	25	195.44	6.6	197.45	196.50	18.4	16,104	0.11%
2024/03/19	7	188.29	11.7	192.42	192.50	-4.7	15,743	-0.03%
2024/03/18	0	178.00	6.4	185.59	187.00	-6.4	15,167	-0.04%
2024/03/15	1	174.00	3	174.50	172.00	-2	14,782	-0.01%
2024/03/14	1.3	178.15	2	178.50	177.50	-0.7	14,960	0.00%
2024/03/13	0	0.00	1	179.50	177.50	-1	14,974	-0.01%
2024/03/12	0	0.00	1	179.00	182.00	-1	14,884	-0.01%
2024/03/08	0	0.00	11.3	173.79	173.50	-11.3	14,819	-0.08%
2024/03/07	0.2	174.50	1	176.00	172.50	-0.8	14,725	-0.01%
2024/03/06	1.2	174.17	0	0.00	174.00	1.2	14,683	0.01%
2024/03/05	0.3	179.18	3	179.17	178.00	-2.7	14,731	-0.02%
2024/03/04	0	0.00	1	181.00	180.50	-1	14,948	-0.01%
2024/03/01	9.3	179.00	0	0.00	178.00	9.3	15,050	0.06%
2024/02/29	2.1	175.27	1	177.00	179.50	1.1	14,991	0.01%
2024/02/27	27.2	186.64	7	180.21	179.00	20.2	14,636	0.14%
2024/02/26	4	192.38	5	192.31	196.00	-1	13,782	-0.01%
2024/02/23	3	189.67	4	191.00	188.00	-1	13,574	-0.01%
2024/02/22	2.2	190.59	2	192.50	189.00	0.2	13,899	0.00%
2024/02/21	3	189.17	2	191.00	189.50	1	13,926	0.01%
2024/02/20	5	190.00	4	191.25	190.50	1	13,945	0.01%
2024/02/19	3	190.33	11.6	191.36	192.50	-8.6	13,727	-0.06%
2024/02/16	4	181.25	0	181.50	182.00	4	13,206	0.03%
2024/02/15	0.5	176.71	2	179.75	180.50	-1.5	13,208	-0.01%
2024/02/05	1	177.50	0	0.00	176.50	1	13,201	0.01%
2024/02/02	2	179.00	7.1	179.07	180.00	-5.1	13,273	-0.04%
2024/02/01	0	0.00	2	176.50	177.50	-2	13,239	-0.02%
2024/01/31	1.2	176.18	1	177.00	176.00	0.2	13,263	0.00%
2024/01/30	1	178.00	3	179.33	178.00	-2	13,303	-0.01%
2024/01/29	0	176.50	122.1	175.72	178.00	-122.1	13,226	-0.92%	大賣/鉅額交易
2024/01/26	4.2	172.96	2	172.25	171.50	2.2	13,187	0.02%
2024/01/25	0	0.00	9.5	174.71	175.50	-9.5	13,195	-0.07%
2024/01/24	6	170.42	2	170.75	169.50	4	12,861	0.03%
2024/01/23	1	172.00	10	172.45	174.50	-9	12,765	-0.07%
2024/01/22	6	173.42	4.2	173.48	175.00	1.8	12,782	0.01%
2024/01/19	1	166.00	6.3	165.20	169.50	-5.3	12,792	-0.04%
2024/01/18	1	158.00	0	0.00	157.00	1	12,858	0.01%
2024/01/17	1	159.00	0	0.00	158.50	1	12,936	0.01%
2024/01/16	0.1	162.00	0	0.00	162.00	0.1	13,170	0.00%
2024/01/15	3	159.83	0	0.00	159.50	3	13,188	0.02%
2024/01/11	0.1	161.00	0	0.00	160.50	0.1	13,277	0.00%
2024/01/10	2	161.25	0	0.00	162.50	2	13,469	0.01%
2024/01/09	1	164.00	6	163.50	162.50	-5	13,506	-0.04%
2024/01/08	0	0.00	2	162.00	161.00	-2	13,686	-0.01%
2024/01/05	0.4	161.74	0	0.00	160.00	0.4	13,824	0.00%
2024/01/04	4.3	166.85	0	0.00	164.50	4.3	13,724	0.03%
2024/01/03	2.2	170.64	6	169.58	170.00	-3.8	13,823	-0.03%
2023/12/29	1	175.50	0	0.00	176.00	1	13,827	0.01%
2023/12/28	1.1	176.00	1	178.00	175.50	0.1	13,892	0.00%
2023/12/26	0	0.00	1	177.00	177.50	-1	14,136	-0.01%
2023/12/22	2.2	176.28	0	0.00	175.00	2.2	14,389	0.02%
2023/12/21	0	0.00	4.1	177.16	179.00	-4.1	14,380	-0.03%
2023/12/20	2	174.00	0	0.00	173.00	2	14,324	0.01%
2023/12/19	1.2	176.71	1	175.00	174.50	0.2	14,450	0.00%
2023/12/18	3.2	178.64	2	179.50	176.00	1.2	14,520	0.01%
2023/12/15	0	0.00	1	182.49	182.00	-1	14,636	-0.01%
2023/12/14	1.2	179.58	3	179.67	180.50	-1.8	14,685	-0.01%
2023/12/13	1	175.50	0.2	176.50	177.00	0.8	14,720	0.01%
2023/12/12	5	177.70	4	178.13	176.00	1	15,164	0.01%
2023/12/11	4	177.50	5	179.70	178.00	-1	15,193	-0.01%
2023/12/08	0	0.00	2.1	174.26	174.50	-2.1	14,950	-0.01%
2023/12/07	0.1	169.50	0	0.00	168.50	0.1	15,016	0.00%
2023/12/05	2.1	172.55	1	173.50	171.50	1.1	15,110	0.01%
2023/12/01	1	175.00	1	177.00	176.00	0	14,991	0.00%
2023/11/30	0	0.00	1	174.50	177.00	-1	14,954	-0.01%
2023/11/29	0	0.00	2.4	173.62	175.00	-2.4	14,807	-0.02%
2023/11/28	0	170.00	3.3	169.70	170.00	-3.3	14,628	-0.02%
2023/11/27	0	0.00	1	165.00	164.50	-1	14,593	-0.01%
2023/11/24	1	167.50	1	168.00	167.00	0	14,773	0.00%
2023/11/23	1	168.50	4	168.38	168.00	-3	15,109	-0.02%
2023/11/22	2	170.00	10.1	170.98	171.00	-8.1	15,101	-0.05%
2023/11/21	2	168.50	5	167.40	168.50	-3	15,184	-0.02%
2023/11/20	2	160.50	2	161.00	160.00	0	15,423	0.00%
2023/11/17	1	158.00	4.1	157.51	159.00	-3	15,336	-0.02%
2023/11/16	0	0.00	1	154.50	155.00	-1	15,363	-0.01%
2023/11/15	0	0.00	0	156.00	154.50	0	15,352	0.00%
2023/11/14	2.2	153.01	2	153.00	153.00	0.2	15,321	0.00%
2023/11/13	2	155.00	0	0.00	156.00	2	15,446	0.01%
2023/11/10	1.1	149.55	1	151.00	151.00	0.1	15,571	0.00%
2023/11/06	2	157.00	12.3	157.51	158.00	-10.3	16,019	-0.06%
2023/11/03	1	155.00	1	154.50	155.50	0	16,388	0.00%
2023/11/02	1	150.50	1	150.00	151.00	0	16,370	0.00%
2023/11/01	10	143.50	0	0.00	144.50	10	16,377	0.06%
2023/10/31	1	147.00	0	0.00	143.00	1	16,639	0.01%
2023/10/27	1	151.00	1	150.50	147.00	0	17,194	0.00%
2023/10/26	11.3	150.54	3	150.67	149.00	8.3	17,353	0.05%
2023/10/25	0.1	158.00	0	0.00	157.00	0.1	17,380	0.00%
2023/10/24	1.3	153.31	2	156.25	157.00	-0.7	17,972	0.00%
2023/10/23	1	160.97	5	159.50	158.50	-4	18,580	-0.02%
2023/10/20	1.1	156.09	6	157.26	161.00	-4.9	19,659	-0.03%
2023/10/19	1	160.50	5	158.50	160.00	-4	20,246	-0.02%
2023/10/18	4.4	162.00	2	160.00	160.00	2.4	20,714	0.01%
2023/10/17	2	167.50	1	166.50	166.50	1	21,177	0.00%
2023/10/16	2.4	164.44	2	165.50	164.50	0.4	22,565	0.00%
2023/10/13	17.5	170.00	5	168.90	169.00	12.5	23,739	0.05%
2023/10/12	1.3	171.73	1	172.00	171.50	0.3	24,128	0.00%
2023/10/11	0.1	172.50	0	0.00	171.50	0.1	24,906	0.00%
2023/10/06	1	171.50	1	172.00	172.50	0	25,550	0.00%
2023/10/05	0.1	173.50	0	0.00	172.50	0.1	25,793	0.00%
2023/10/04	1	173.00	3	173.33	174.00	-2	25,809	-0.01%
2023/10/03	3.1	176.68	1	175.50	175.50	2.1	25,840	0.01%
2023/10/02	3	178.33	2	178.50	178.50	1	26,042	0.00%
2023/09/27	2.1	173.55	1	173.00	173.50	1.1	26,484	0.00%
2023/09/26	1.2	177.83	2	178.00	176.00	-0.8	26,457	0.00%
2023/09/25	3	178.00	1	178.50	178.50	2	26,596	0.01%
2023/09/22	3	176.50	2	178.75	181.00	1	26,579	0.00%
2023/09/21	4	181.38	2	180.25	180.50	2	26,499	0.01%
2023/09/20	3	185.83	1	183.50	183.50	2	26,558	0.01%
2023/09/19	1.1	190.43	5.2	189.63	188.50	-4.2	26,571	-0.02%
2023/09/18	8.6	186.79	4	187.50	184.50	4.6	26,467	0.02%
2023/09/15	2.1	189.26	9.3	190.60	190.50	-7.2	26,386	-0.03%
2023/09/14	2	185.50	7.1	185.94	186.00	-5.1	26,171	-0.02%
2023/09/13	1	182.50	0	0.00	181.50	1	26,200	0.00%
2023/09/12	1.1	184.50	1	184.99	185.00	0.1	26,428	0.00%
2023/09/11	6	180.83	2	182.25	179.50	4	26,684	0.01%
2023/09/08	2.1	183.00	0.4	182.50	181.00	1.7	26,828	0.01%
2023/09/07	11	185.36	1	186.00	184.50	10	27,295	0.04%
2023/09/06	3	185.33	12	186.21	187.00	-9	27,500	-0.03%
2023/09/05	9	185.72	3	185.33	186.50	6	27,786	0.02%
2023/09/04	5	182.20	8	183.88	185.00	-3	28,511	-0.01%
2023/09/01	25.1	183.28	2	183.75	182.00	23.1	28,870	0.08%
2023/08/31	9	185.11	3.2	185.47	185.50	5.8	29,026	0.02%
2023/08/30	6	185.08	4	186.13	184.00	2	29,139	0.01%
2023/08/29	6	183.50	8.5	182.97	184.00	-2.5	29,237	-0.01%
2023/08/28	6.5	177.58	1	177.00	176.00	5.5	29,112	0.02%
2023/08/25	8.2	183.08	1	183.50	179.50	7.2	29,448	0.02%
2023/08/24	6.1	185.40	14.5	185.43	189.00	-8.4	29,388	-0.03%
2023/08/23	2	175.50	5	175.50	177.00	-3	29,334	-0.01%
2023/08/22	2.3	175.78	4	174.50	176.00	-1.7	30,062	-0.01%
2023/08/21	8	174.13	2	173.50	172.50	6	31,063	0.02%
2023/08/18	17.8	177.45	1	174.00	174.50	16.8	31,230	0.05%
2023/08/17	2.2	177.07	2	180.00	180.50	0.2	31,514	0.00%
2023/08/16	5	177.80	8.1	178.27	178.00	-3.1	31,889	-0.01%
2023/08/15	2	175.75	0	0.00	175.50	2	31,957	0.01%
2023/08/14	1.1	169.32	6	170.17	170.50	-4.9	32,426	-0.02%
2023/08/11	4	176.38	3	177.83	174.50	1	32,885	0.00%
2023/08/10	9.2	179.21	4	178.25	177.00	5.2	33,081	0.02%
2023/08/09	6	184.33	7.2	184.38	184.00	-1.2	33,007	0.00%
2023/08/08	4.1	179.98	2	179.25	178.50	2.1	32,919	0.01%
2023/08/07	0.2	178.50	2	177.50	182.00	-1.8	33,012	-0.01%
2023/08/04	13.1	177.23	10	177.00	177.50	3.1	33,076	0.01%
2023/08/02	15.4	184.61	10	179.60	180.00	5.4	33,196	0.02%
2023/08/01	5	185.60	2	185.75	186.00	3	33,560	0.01%
2023/07/31	11.1	187.30	1	193.38	184.50	10.1	33,969	0.03%
2023/07/28	6	189.50	4	190.38	191.00	2	33,919	0.01%
2023/07/27	12.5	192.17	7	192.07	190.50	5.5	33,959	0.02%
2023/07/26	5.2	199.31	28	199.89	197.50	-22.8	33,805	-0.07%
2023/07/25	13	204.16	27.2	200.40	195.50	-14.2	33,790	-0.04%
2023/07/24	18	197.64	8.2	199.21	199.50	9.8	32,927	0.03%
2023/07/21	19.5	191.16	7	190.71	190.50	12.5	32,768	0.04%
2023/07/20	9.4	201.44	9.3	199.57	196.50	0.1	32,526	0.00%
2023/07/19	28.1	203.12	23	202.37	203.00	5.1	32,017	0.02%
2023/07/18	9.2	190.94	27	195.02	200.00	-17.8	30,787	-0.06%
2023/07/17	7	186.43	7.5	184.93	182.00	-0.5	29,625	0.00%
2023/07/14	9	185.56	12	186.50	187.00	-3	29,371	-0.01%
2023/07/13	7	172.79	66.3	173.35	175.50	-59.3	28,676	-0.21%
2023/07/12	50	170.50	4	170.63	171.00	46	27,913	0.16%
2023/07/11	1	169.00	1	168.50	169.00	0	27,712	0.00%
2023/07/10	1	168.00	6	171.50	167.00	-5	27,827	-0.02%
2023/07/07	6	168.33	9	169.78	170.00	-3	27,843	-0.01%
2023/07/06	44.2	170.70	9.4	169.82	169.00	34.8	27,676	0.13%
2023/07/05	4	178.88	1	178.00	178.00	3	27,240	0.01%
2023/07/04	2.2	178.41	1	178.00	180.00	1.2	27,075	0.00%
2023/07/03	3	175.83	5	179.60	179.50	-2	27,204	-0.01%
2023/06/30	1	171.00	1	173.00	176.00	0	27,500	0.00%
2023/06/29	1.3	174.65	3	174.33	174.00	-1.7	28,041	-0.01%
2023/06/28	8.3	174.94	6	175.00	173.00	2.3	28,063	0.01%
2023/06/27	19.9	177.02	3	178.83	177.00	16.9	28,482	0.06%
2023/06/26	16.6	180.82	1	183.00	180.00	15.6	28,569	0.05%
2023/06/21	1.2	187.79	101	188.00	187.00	-99.8	29,175	-0.34%	大賣/
2023/06/20	4	184.38	53.1	185.15	188.50	-49.1	29,637	-0.17%
2023/06/19	3.5	188.19	3	187.00	185.50	0.5	29,823	0.00%
2023/06/16	7	184.57	62.2	187.81	189.50	-55.2	30,056	-0.18%
2023/06/15	175	185.64	8.5	184.74	186.50	166.5	29,855	0.56%	大買/鉅額交易
2023/06/14	52	178.53	28	178.64	180.50	24	29,629	0.08%
2023/06/13	13	176.96	55	177.64	180.00	-42	29,512	-0.14%
2023/06/12	1	171.50	1	173.00	172.50	0	29,054	0.00%
2023/06/09	52.3	168.09	9.2	170.17	171.50	43.1	28,957	0.15%
2023/06/08	48.9	168.80	28	167.29	167.00	20.9	28,788	0.07%
2023/06/07	19	175.76	5	174.40	176.00	14	28,229	0.05%
2023/06/06	6.3	179.33	0	0.00	177.00	6.3	28,025	0.02%
2023/06/05	4	181.00	1	183.50	181.00	3	28,021	0.01%
2023/06/02	7.2	181.69	3.1	182.03	182.00	4.1	27,967	0.01%
2023/06/01	1.1	180.55	1	180.00	181.00	0.1	27,935	0.00%
2023/05/31	12.1	180.20	7	179.57	180.50	5.1	28,316	0.02%
2023/05/30	3.2	179.48	4.7	180.15	180.00	-1.5	28,128	-0.01%
2023/05/29	11	186.48	5.4	183.26	182.50	5.6	28,229	0.02%
2023/05/26	6.7	186.70	6.2	186.72	185.50	0.5	28,279	0.00%
2023/05/25	16	178.84	38.6	177.65	180.50	-22.6	27,771	-0.08%
2023/05/24	2	166.00	1.1	167.50	167.50	0.9	26,934	0.00%
2023/05/23	3.1	165.52	7	165.93	167.00	-3.9	26,869	-0.01%
2023/05/22	11.2	163.83	2	161.50	161.00	9.2	26,560	0.03%
2023/05/19	3.5	168.21	4.3	167.94	170.00	-0.8	26,206	0.00%
2023/05/18	19	167.95	38.3	169.27	167.50	-19.3	26,351	-0.07%
2023/05/17	9.1	163.67	10.5	163.93	165.00	-1.4	26,099	-0.01%
2023/05/16	0.7	159.54	3	161.50	161.00	-2.4	25,638	-0.01%
2023/05/15	7	157.64	6	157.17	156.00	1	25,354	0.00%
2023/05/12	7.1	158.75	5	158.90	160.00	2.1	25,345	0.01%
2023/05/11	9.1	157.56	11	158.59	156.00	-1.9	25,166	-0.01%
2023/05/10	6.3	156.85	7	157.79	158.00	-0.8	25,089	0.00%
2023/05/09	7.3	158.80	12	160.00	160.50	-4.7	25,096	-0.02%
2023/05/08	3	161.33	14.1	160.82	161.00	-11.1	25,088	-0.04%
2023/05/05	2	150.50	11.9	151.59	152.50	-9.9	24,541	-0.04%
2023/05/04	1	146.00	53	146.08	148.50	-52	24,440	-0.21%
2023/05/03	1.1	142.55	2	146.50	147.00	-0.9	24,546	0.00%
2023/05/02	58.3	145.41	17	144.41	143.50	41.3	24,416	0.17%
2023/04/28	0	0.00	16	144.44	145.00	-16	24,457	-0.07%
2023/04/27	4	135.88	1	137.50	136.50	3	23,763	0.01%
2023/04/26	1	138.50	2	139.50	139.00	-1	23,835	0.00%
2023/04/25	1	139.00	4	135.63	135.00	-3	23,701	-0.01%
2023/04/24	0	0.00	1	139.50	139.50	-1	23,545	0.00%
2023/04/21	5	136.60	3	138.00	136.50	2	23,472	0.01%
2023/04/20	3	135.50	0	0.00	135.50	3	23,368	0.01%
2023/04/19	2.1	134.95	135	135.54	132.50	-132.9	23,543	-0.56%	大賣/鉅額交易
2023/04/18	53	138.45	4	137.00	136.50	49	23,617	0.21%
2023/04/17	1.1	138.64	3.5	138.21	139.00	-2.4	23,761	-0.01%
2023/04/14	1	139.00	1	139.50	139.00	0	23,949	0.00%
2023/04/13	4	140.38	197	139.05	139.50	-193	23,954	-0.81%	大賣/鉅額交易
2023/04/12	7.2	142.15	1	142.00	142.00	6.2	23,932	0.03%
2023/04/11	5	143.70	4	144.88	143.00	1	23,978	0.00%
2023/04/10	1	143.50	1	145.00	144.50	0	24,062	0.00%
2023/04/07	0.2	145.25	6	144.58	144.50	-5.8	24,146	-0.02%
2023/04/06	8	144.13	4	144.00	144.00	4	24,192	0.02%
2023/03/31	3.2	148.44	7	148.29	147.50	-3.8	24,432	-0.02%
2023/03/30	2	145.50	9.2	147.39	147.50	-7.2	24,442	-0.03%
2023/03/29	1	141.50	0.3	141.00	140.50	0.7	24,829	0.00%
2023/03/28	11.6	140.65	4	139.50	138.50	7.6	25,628	0.03%
2023/03/27	5.2	146.87	2	146.00	145.50	3.2	25,225	0.01%
2023/03/24	8.1	149.41	9.3	148.45	148.00	-1.2	25,244	0.00%
2023/03/23	19.7	142.06	9.4	144.42	146.00	10.3	24,511	0.04%
2023/03/22	62.1	142.27	6	141.67	140.00	56.1	24,185	0.23%
2023/03/21	142	137.42	14.1	138.46	138.50	127.9	24,170	0.53%	大買/鉅額交易
2023/03/20	50	134.50	5	134.50	135.50	45	23,881	0.19%
2023/03/17	0	0.00	1	132.50	134.00	-1	24,105	0.00%
2023/03/16	2	130.50	2	131.50	129.50	0	24,434	0.00%
2023/03/15	2	132.25	1	132.50	131.00	1	25,342	0.00%
2023/03/14	4	131.38	0	0.00	130.50	4	25,725	0.02%
2023/03/13	5	130.70	1	131.00	133.50	4	26,381	0.02%
2023/03/10	4.2	132.60	4	133.13	131.50	0.2	26,488	0.00%
2023/03/09	85.1	136.91	82	137.00	136.00	3.1	27,683	0.01%
2023/03/08	2	136.75	0	0.00	137.00	2	27,666	0.01%
2023/03/07	2	136.00	1	136.00	136.50	1	27,869	0.00%
2023/03/06	0	0.00	1	138.50	138.50	-1	27,852	0.00%
2023/03/03	8	137.38	6.2	137.79	136.50	1.8	28,013	0.01%
2023/03/02	1	133.00	16	133.00	134.00	-15	27,673	-0.05%
2023/03/01	2	125.50	1	125.00	131.50	1	27,695	0.00%
2023/02/24	15	129.83	6	130.25	128.00	9	27,536	0.03%
2023/02/23	2.3	133.72	0	0.00	134.00	2.3	27,064	0.01%
2023/02/22	10.9	134.35	4	133.88	133.50	6.9	27,349	0.03%
2023/02/21	3	137.33	0	0.00	137.50	3	27,513	0.01%
2023/02/20	3	137.50	0.1	137.00	136.50	2.9	27,910	0.01%
2023/02/17	3.3	136.50	3	136.00	136.00	0.3	28,466	0.00%
2023/02/16	9.1	137.84	3	138.00	138.50	6.1	29,275	0.02%
2023/02/15	1	136.50	18	137.14	137.50	-17	30,468	-0.06%
2023/02/14	3	131.50	2	131.25	131.50	1	30,890	0.00%
2023/02/13	2	128.25	0	0.00	128.50	2	32,245	0.01%
2023/02/10	4	129.25	0	0.00	129.00	4	33,137	0.01%
2023/02/08	0	0.00	1	130.00	131.50	-1	33,774	0.00%
2023/02/07	1	129.50	0	0.00	130.00	1	33,943	0.00%
2023/02/06	11.1	130.28	4	130.63	129.00	7.1	34,204	0.02%
2023/02/03	7.6	138.92	0.2	141.50	137.00	7.4	34,062	0.02%
2023/02/02	11	142.64	2	143.75	143.50	9	34,277	0.03%
2023/02/01	43	140.53	68	141.67	141.50	-25	34,457	-0.07%
2023/01/31	1	135.50	5	136.40	136.50	-4	34,564	-0.01%
2023/01/30	2.2	134.50	4.2	134.77	136.00	-2	35,279	-0.01%
2023/01/17	0	0.00	1	127.00	127.00	-1	35,331	0.00%
2023/01/16	15	128.47	1.3	130.42	128.00	13.7	36,209	0.04%
2023/01/13	3	127.00	3	128.83	126.00	0	36,404	0.00%
2023/01/12	3	127.50	2	125.50	125.00	1	36,934	0.00%
2023/01/11	1	127.00	2	128.00	128.00	-1	37,413	0.00%
2023/01/10	1	126.00	4	125.75	126.50	-3	37,953	-0.01%
2023/01/09	3	125.67	12	126.46	127.50	-9	38,592	-0.02%
2023/01/06	3	122.50	7	122.07	123.00	-4	38,463	-0.01%
2023/01/05	7	119.71	3	119.83	119.00	4	38,437	0.01%
2023/01/04	7	119.21	6	119.92	120.00	1	38,524	0.00%
2023/01/03	0	0.00	1	122.00	122.00	-1	38,642	0.00%
2022/12/30	4.1	121.26	0	0.00	120.00	4.1	38,893	0.01%
2022/12/29	1	119.00	0	0.00	121.50	1	38,945	0.00%
2022/12/28	7	121.86	3	121.83	120.00	4	39,277	0.01%
2022/12/27	7.1	123.28	4	122.50	122.50	3.1	39,633	0.01%
2022/12/26	4	122.88	1	123.00	123.00	3	39,842	0.01%
2022/12/23	8.1	121.95	13	123.31	125.00	-4.9	40,196	-0.01%
2022/12/22	11	122.27	2	121.00	122.00	9	40,091	0.02%
2022/12/21	22.6	122.00	7	122.36	120.50	15.6	40,102	0.04%
2022/12/20	22.7	129.67	16	130.56	126.50	6.7	39,454	0.02%
2022/12/19	7	140.64	1	142.49	140.50	6	38,921	0.02%
2022/12/16	7.1	142.80	1	144.00	142.00	6.1	38,881	0.02%
2022/12/15	0	0.00	1	148.50	149.00	-1	38,834	0.00%
2022/12/14	2	146.75	0	147.00	147.50	2	38,939	0.01%
2022/12/13	5.3	148.54	2	146.50	146.00	3.3	39,001	0.01%
2022/12/12	2	147.75	5	149.00	150.00	-3	38,827	-0.01%
2022/12/09	3.1	150.63	1	149.00	149.50	2.1	39,005	0.01%
2022/12/08	27.1	148.03	15	148.23	149.50	12.1	38,854	0.03%
2022/12/07	24	153.28	13	156.58	150.00	11	38,833	0.03%
2022/12/06	26.1	164.72	92	164.46	163.00	-65.9	38,234	-0.17%
2022/12/05	66.2	166.45	67.2	166.19	166.00	-1.1	38,054	0.00%
2022/12/02	4	160.13	73	160.52	160.50	-69	37,559	-0.18%
2022/12/01	174.5	161.95	25.1	163.74	159.50	149.4	37,807	0.40%	大買/鉅額交易
2022/11/30	2	153.00	4	154.75	155.50	-2	36,551	-0.01%
2022/11/29	7.1	152.35	4	151.50	151.00	3.1	36,655	0.01%
2022/11/28	2	155.50	35.5	154.70	155.50	-33.5	36,801	-0.09%
2022/11/25	37.3	159.74	1	156.51	156.50	36.2	37,569	0.10%
2022/11/24	2	155.00	4	155.50	157.50	-2	37,308	-0.01%
2022/11/23	4	154.88	1	154.01	153.50	3	37,153	0.01%
2022/11/22	3	156.33	1.1	156.00	156.00	1.9	37,179	0.01%
2022/11/21	0	0.00	2	157.25	157.00	-2	37,057	-0.01%
2022/11/18	2.1	156.74	65	156.04	154.00	-62.9	36,990	-0.17%
2022/11/17	6.2	160.55	5	159.60	158.50	1.2	36,745	0.00%
2022/11/16	4	159.25	8	160.06	161.50	-4	36,811	-0.01%
2022/11/15	63	158.51	6	158.18	161.00	57	36,767	0.15%
2022/11/14	86.7	161.60	111	159.91	158.50	-24.3	36,487	-0.07%	大賣/
2022/11/11	65.5	159.67	34.2	157.86	158.00	31.3	35,903	0.09%
2022/11/10	7.3	144.20	5.6	145.94	147.00	1.7	34,562	0.00%
2022/11/09	13.1	142.73	51.1	144.00	145.00	-38	34,019	-0.11%
2022/11/08	5.1	133.91	7	133.78	133.00	-1.9	33,249	-0.01%
2022/11/07	8.6	127.59	7	128.07	128.00	1.6	32,763	0.00%
2022/11/04	13	125.73	9	126.06	129.00	4	32,663	0.01%
2022/11/03	7	126.86	13	127.58	127.50	-6	32,429	-0.02%
2022/11/02	12	126.58	12.4	127.50	127.50	-0.4	32,426	0.00%
2022/11/01	6	124.50	16	125.00	125.00	-10	32,127	-0.03%
2022/10/31	16	124.09	18	124.72	124.50	-2	32,406	-0.01%
2022/10/28	20	121.95	74.3	121.31	122.50	-54.3	32,386	-0.17%
2022/10/27	58.1	120.32	20	120.13	120.50	38.1	32,343	0.12%
2022/10/26	42	119.11	35	118.81	118.50	7	32,566	0.02%
2022/10/25	13	121.77	7	122.00	121.50	6	32,418	0.02%
2022/10/24	42	123.57	28	124.41	122.00	14	32,909	0.04%
2022/10/21	9.1	116.68	15	118.70	116.50	-5.9	33,140	-0.02%
2022/10/20	21	116.74	16	116.19	116.50	5	33,587	0.01%
2022/10/19	9.1	123.77	16	124.41	122.50	-6.9	33,184	-0.02%
2022/10/18	14	121.07	11	122.18	121.00	3	32,816	0.01%
2022/10/17	11.1	114.41	11	114.82	119.50	0.1	32,568	0.00%
2022/10/14	1	116.00	17	117.18	118.00	-16	32,329	-0.05%
2022/10/13	5	110.10	7	111.14	107.50	-2	32,698	-0.01%
2022/10/12	6	111.83	6	112.92	113.00	0	32,790	0.00%
2022/10/11	11	113.36	6	112.92	112.00	5	32,949	0.02%
2022/10/07	15	120.50	11.3	121.36	120.00	3.7	33,045	0.01%
2022/10/06	7.3	122.27	5	122.90	123.50	2.3	33,041	0.01%
2022/10/05	7	122.79	7.1	123.17	121.50	-0.1	33,122	0.00%
2022/10/04	20	119.08	14.1	121.54	122.50	5.9	32,909	0.02%
2022/10/03	4	114.50	8	115.88	117.50	-4	32,733	-0.01%
2022/09/30	21	113.48	29	112.42	117.50	-8	33,043	-0.02%
2022/09/29	22	115.50	19	113.66	113.00	3	33,152	0.01%
2022/09/28	15	118.90	14	116.46	115.00	1	33,183	0.00%
2022/09/27	17	119.71	17	119.47	123.50	0	33,283	0.00%
2022/09/26	13	119.31	34.2	121.02	118.00	-21.2	33,442	-0.06%
2022/09/23	4.1	124.12	212	124.48	123.00	-207.9	33,728	-0.62%	大賣/鉅額交易
2022/09/22	10	123.20	7	123.93	124.00	3	33,827	0.01%
2022/09/21	8	127.56	227	127.66	127.50	-219	33,785	-0.65%	大賣/鉅額交易
2022/09/20	13.1	129.69	15	128.97	129.00	-1.9	34,024	-0.01%
2022/09/19	6	130.83	122	132.64	131.50	-116	34,086	-0.34%	大賣/鉅額交易
2022/09/16	5	131.20	52	132.02	130.00	-47	34,195	-0.14%
2022/09/15	7	135.07	7	134.50	133.00	0	34,302	0.00%
2022/09/14	11	134.36	33	134.15	135.50	-22	34,700	-0.06%
2022/09/13	12	141.75	10	141.75	139.00	2	34,961	0.01%
2022/09/12	19	143.16	27	142.56	142.50	-8	35,100	-0.02%
2022/09/08	139	139.87	131	139.26	139.50	8	36,276	0.02%	大買/大賣/
2022/09/07	22	134.20	40	134.43	139.00	-18	37,968	-0.05%
2022/09/06	6	140.00	54	139.98	139.00	-48	38,164	-0.13%
2022/09/05	14	139.64	21	140.74	138.00	-7	38,203	-0.02%
2022/09/02	20.7	138.52	16	139.47	138.50	4.7	38,114	0.01%
2022/09/01	138.5	141.37	58	139.03	138.00	80.5	37,632	0.21%	大買/
2022/08/31	6.4	150.68	5	151.80	151.50	1.4	36,962	0.00%
2022/08/30	3	152.00	3	153.00	153.00	0	37,023	0.00%
2022/08/29	12.1	149.17	9.1	150.61	151.50	3.1	37,115	0.01%
2022/08/26	2	157.50	16	157.59	156.50	-14	36,956	-0.04%
2022/08/25	3	155.83	45	155.60	154.50	-42	37,138	-0.11%
2022/08/24	14	153.57	19	155.16	154.50	-5	37,485	-0.01%
2022/08/23	30	158.41	26.3	155.17	154.50	3.7	37,409	0.01%
2022/08/22	29	164.93	14	165.96	163.50	15	37,361	0.04%
2022/08/19	18	163.00	23	162.33	163.50	-5	37,206	-0.01%
2022/08/18	55.1	155.25	10	156.10	160.00	45.1	37,362	0.12%
2022/08/17	7.1	159.99	9.7	160.01	159.00	-2.6	37,299	-0.01%
2022/08/16	5	162.00	3	162.33	162.50	2	37,334	0.01%
2022/08/15	12.4	163.06	21	163.36	163.50	-8.6	37,170	-0.02%
2022/08/12	33	157.76	49	156.63	158.00	-16	36,528	-0.04%
2022/08/11	36	153.51	7	154.50	152.50	29	36,305	0.08%
2022/08/10	6	152.75	3	153.00	150.00	3	36,250	0.01%
2022/08/09	3.2	154.03	5	154.00	154.00	-1.8	36,220	0.00%
2022/08/08	3.1	150.26	3	149.67	153.00	0.1	36,151	0.00%
2022/08/05	3	151.17	5	152.00	150.50	-2	36,140	-0.01%
2022/08/04	12.6	145.34	60.2	147.56	146.00	-47.7	35,785	-0.13%
2022/08/03	65	147.78	14	147.93	147.50	51	35,343	0.14%
2022/08/02	40	149.30	11.3	147.19	148.00	28.7	35,063	0.08%
2022/08/01	25.1	154.82	22	155.68	155.00	3.1	34,607	0.01%
2022/07/29	21.5	159.09	16.5	159.76	158.50	5	34,030	0.01%
2022/07/28	159.4	166.90	1	162.50	162.00	158.4	33,366	0.47%	大買/鉅額交易
2022/07/27	21	172.69	21	175.60	179.50	0	32,397	0.00%
2022/07/26	107	168.14	4	169.25	170.00	103	31,648	0.33%	大買/鉅額交易
2022/07/25	34	174.91	23	175.78	176.00	11	31,695	0.03%
2022/07/22	6	177.33	14.2	176.27	177.00	-8.2	32,085	-0.03%
2022/07/21	4	174.63	8	176.19	177.50	-4	32,633	-0.01%
2022/07/20	8	169.25	17.3	169.32	170.50	-9.3	32,356	-0.03%
2022/07/19	12	165.21	4	165.38	164.00	8	31,985	0.03%
2022/07/18	14	161.61	26	162.17	163.50	-12	31,886	-0.04%
2022/07/15	9	153.94	37	155.23	156.50	-28	31,603	-0.09%
2022/07/14	35	153.21	21	153.40	153.50	14	31,402	0.04%
2022/07/13	26	153.29	12	156.58	149.50	14	31,220	0.04%
2022/07/12	17	150.06	21	150.48	148.50	-4	31,142	-0.01%
2022/07/11	19	155.68	14	153.96	153.00	5	31,094	0.02%
2022/07/08	36	157.78	12	160.50	157.50	24	30,828	0.08%
2022/07/07	30	154.90	33.2	155.16	156.50	-3.2	30,399	-0.01%
2022/07/06	29	150.26	4	151.50	147.50	25	30,012	0.08%
2022/07/05	29	153.78	27	154.93	153.50	2	29,996	0.01%
2022/07/04	21	150.07	23	150.07	149.00	-2	29,582	-0.01%
2022/07/01	113.6	152.06	66	153.05	146.00	47.6	29,430	0.16%	大買/
2022/06/30	24	159.00	27	158.94	158.50	-3	29,122	-0.01%
2022/06/29	44	160.75	16	161.25	162.50	28	29,127	0.10%
2022/06/28	13	160.73	4	159.75	161.00	9	29,070	0.03%
2022/06/27	19	166.18	24	167.56	167.50	-5	29,029	-0.02%
2022/06/24	9	162.06	10	161.25	160.50	-1	28,920	0.00%
2022/06/23	22.1	157.82	26	159.38	159.00	-3.9	28,778	-0.01%
2022/06/22	17	162.47	7.1	160.60	158.00	10	28,839	0.03%
2022/06/21	10.1	167.36	33	165.29	169.50	-23	28,464	-0.08%
2022/06/20	71.1	163.46	1	159.00	157.50	70.1	28,086	0.25%
2022/06/17	205	161.42	19	162.39	166.00	186	27,775	0.67%	大買/鉅額交易
2022/06/16	35.2	177.16	28	178.39	165.50	7.2	26,598	0.03%
2022/06/15	12.2	189.94	7	185.36	183.00	5.2	24,896	0.02%
2022/06/14	4	199.75	2	200.25	201.50	2	24,619	0.01%
2022/06/13	5	200.10	3.2	200.53	200.00	1.8	24,809	0.01%
2022/06/10	2	206.00	4	205.00	206.50	-2	25,100	-0.01%
2022/06/09	8	206.81	7	207.50	206.50	1	25,540	0.00%
2022/06/08	6	202.59	2	203.50	204.50	4	25,585	0.02%
2022/06/07	5.2	200.90	2	200.50	200.00	3.2	25,898	0.01%
2022/06/06	4.1	204.51	2	203.50	203.50	2.1	26,165	0.01%
2022/06/02	7	203.29	3	204.83	203.50	4	26,590	0.02%
2022/06/01	14	207.68	4.2	206.62	205.50	9.9	26,890	0.04%
2022/05/31	2	215.50	4	215.50	215.50	-2	26,755	-0.01%
2022/05/30	6	212.83	12	212.75	213.00	-6	26,804	-0.02%
2022/05/27	5	204.00	352	204.98	201.50	-347	26,707	-1.30%	大賣/鉅額交易
2022/05/26	11.2	206.53	8	203.00	201.50	3.2	27,153	0.01%
2022/05/25	13	206.85	4	211.75	213.00	9	27,629	0.03%
2022/05/24	28.1	209.27	28	206.32	204.00	0.1	28,654	0.00%
2022/05/23	5	216.10	0	0.00	216.00	5	28,816	0.02%
2022/05/20	46	217.58	12	217.04	217.00	34	29,177	0.12%
2022/05/19	3	217.83	1	216.50	219.00	2	29,942	0.01%
2022/05/18	2	222.75	2	226.00	222.50	0	30,060	0.00%
2022/05/17	95	216.72	4	217.38	219.50	91	30,272	0.30%
2022/05/16	31	220.90	93	218.70	214.50	-62	30,309	-0.20%
2022/05/13	0	0.00	1	215.00	215.00	-1	30,139	0.00%
2022/05/12	5.3	213.64	2	213.50	208.50	3.3	30,285	0.01%
2022/05/11	4	212.75	1.1	211.64	212.00	2.9	30,484	0.01%
2022/05/10	42	212.33	3	208.50	216.50	39	30,940	0.13%
2022/05/09	245	213.49	5	212.50	211.00	240	30,922	0.78%	大買/鉅額交易
2022/05/06	7	210.14	3	209.00	208.00	4	30,785	0.01%
2022/05/05	6	221.00	1.2	219.08	218.00	4.8	30,673	0.02%
2022/05/04	1	217.00	2	218.25	217.50	-1	30,545	0.00%
2022/05/03	5	212.90	2.3	214.30	213.50	2.7	30,705	0.01%
2022/04/29	3	213.67	7	211.36	213.00	-4	31,125	-0.01%
2022/04/28	14	209.29	7	210.86	205.50	7	30,759	0.02%
2022/04/27	5	205.90	7	210.01	216.50	-2	30,313	-0.01%
2022/04/26	3	202.33	1	199.50	199.50	2	29,572	0.01%
2022/04/25	7	202.71	1	202.00	202.00	6	29,559	0.02%
2022/04/22	12	211.58	11	212.86	210.00	1	29,503	0.00%
2022/04/21	1	217.00	1	220.00	220.00	0	29,467	0.00%
2022/04/20	1	218.50	11	217.55	220.00	-10	29,621	-0.03%
2022/04/19	1.1	210.09	1	211.00	210.50	0.1	29,648	0.00%
2022/04/18	4	207.13	2	207.50	206.50	2	29,942	0.01%
2022/04/15	4.2	208.37	6	206.17	205.00	-1.8	30,175	-0.01%
2022/04/14	1	218.01	1	217.50	217.50	0	30,373	0.00%
2022/04/13	2	214.00	2	216.75	216.50	0	30,535	0.00%
2022/04/12	0.3	217.00	0	0.00	215.00	0.3	30,631	0.00%
2022/04/11	6.2	218.38	1	215.00	213.50	5.2	30,835	0.02%
2022/04/08	3.1	229.32	2	229.75	231.00	1.1	30,643	0.00%
2022/04/07	2.2	230.18	3	227.33	227.00	-0.8	30,609	0.00%
2022/04/06	4	232.89	2	231.00	230.50	2	30,340	0.01%
2022/04/01	5	242.80	9.1	243.55	243.50	-4.1	30,397	-0.01%
2022/03/31	10	248.30	0.1	249.50	249.00	10	30,462	0.03%
2022/03/30	1.1	250.45	7.1	247.43	248.50	-6	31,026	-0.02%
2022/03/29	4	242.76	3.1	245.03	244.00	1	30,997	0.00%
2022/03/28	7	240.93	0	0.00	241.00	7	30,908	0.02%
2022/03/25	1.1	241.66	8.1	242.12	246.00	-7	30,920	-0.02%
2022/03/24	2	239.00	3.1	238.31	238.50	-1	31,276	0.00%
2022/03/23	3	238.83	2.1	238.88	239.00	0.9	31,287	0.00%
2022/03/22	0	228.00	0	0.00	232.00	0	31,155	0.00%
2022/03/21	5	224.00	5.4	226.22	226.00	-0.4	31,103	0.00%
2022/03/18	8.1	219.88	8	219.13	219.50	0.1	31,121	0.00%
2022/03/17	1	220.50	3.1	223.03	225.50	-2.1	31,208	-0.01%
2022/03/16	26.4	215.06	26	212.96	212.50	0.4	31,179	0.00%
2022/03/15	4.2	219.23	1	217.50	217.50	3.2	31,113	0.01%
2022/03/14	30.1	227.44	29	224.29	225.00	1.1	31,009	0.00%
2022/03/11	3	236.17	1	236.50	235.50	2	30,728	0.01%
2022/03/10	7.1	238.10	4.1	238.74	241.00	3	30,780	0.01%
2022/03/09	2	222.25	6	224.83	227.00	-4	30,999	-0.01%
2022/03/08	4	220.50	5	223.30	216.00	-1	30,961	0.00%
2022/03/07	23.2	227.48	17.1	224.59	222.00	6.1	31,407	0.02%
2022/03/04	3	247.17	2	248.50	245.00	1	31,477	0.00%
2022/03/03	16	249.25	18	247.69	246.00	-2	31,984	-0.01%
2022/03/02	1	244.50	3	245.84	250.00	-2	32,633	-0.01%
2022/03/01	25.2	251.21	28.1	248.84	246.50	-3	32,721	-0.01%
2022/02/25	13.1	255.58	18	258.50	254.00	-4.9	32,163	-0.02%
2022/02/24	6	246.16	9.2	245.32	243.00	-3.1	31,324	-0.01%
2022/02/23	15	235.93	8	236.88	240.50	7	30,098	0.02%
2022/02/21	3	239.83	2.2	238.08	237.50	0.9	29,981	0.00%
2022/02/18	13	243.04	23	243.60	242.00	-10	29,739	-0.03%
2022/02/17	10	236.15	11	234.73	234.50	-1	29,288	0.00%
2022/02/16	11	231.73	15	234.23	233.50	-4	29,726	-0.01%
2022/02/15	1	221.50	3	225.33	222.50	-2	29,955	-0.01%
2022/02/14	2	216.25	2	217.50	217.50	0	30,312	0.00%
2022/02/11	2	221.25	2	221.50	222.00	0	30,787	0.00%
2022/02/10	11	223.09	8.1	221.74	217.50	2.9	31,135	0.01%
2022/02/09	10	220.50	15.6	220.53	221.50	-5.6	31,084	-0.02%
2022/02/08	13.4	205.44	12	205.50	205.50	1.4	31,235	0.00%
2022/01/26	11	200.50	10	200.00	200.00	1	32,474	0.00%
2022/01/25	6	201.67	6.2	201.12	200.50	-0.2	33,702	0.00%
2022/01/24	9.1	203.19	9	202.22	207.00	0.1	34,432	0.00%
2022/01/21	16.6	212.95	13	205.15	201.00	3.6	35,464	0.01%
2022/01/20	1	220.50	2	217.50	222.00	-1	36,943	0.00%
2022/01/19	12.1	215.71	14.2	217.08	215.50	-2.1	37,518	-0.01%
2022/01/18	3	223.83	3	226.00	222.00	0	38,503	0.00%
2022/01/17	1.3	224.00	2	224.50	221.50	-0.7	39,119	0.00%
2022/01/14	2	216.00	1	220.00	220.00	1	39,465	0.00%
2022/01/13	1.1	218.45	0	0.00	218.00	1.1	39,962	0.00%
2022/01/12	5.1	215.96	5	214.10	216.00	0.1	41,611	0.00%
2022/01/11	0.5	212.00	1.1	209.09	208.50	-0.6	42,418	0.00%
2022/01/10	23.1	208.27	20	209.50	209.50	3.1	42,602	0.01%
2022/01/07	3	218.17	1	217.00	217.50	2	42,644	0.00%
2022/01/06	10	223.80	5	221.00	221.00	5	42,499	0.01%
2022/01/05	7	233.36	2	230.50	230.00	5	42,443	0.01%
2022/01/04	7.2	234.90	6.7	236.22	237.00	0.4	42,333	0.00%
2022/01/03	3	236.17	9	234.28	231.00	-6	42,224	-0.01%
2021/12/30	4	233.25	2	231.00	231.00	2	42,145	0.00%
2021/12/29	2	235.50	2	236.00	233.00	0	42,103	0.00%
2021/12/28	1.1	239.46	2	238.50	239.00	-0.9	42,363	0.00%
2021/12/27	2.1	239.16	2	237.50	236.00	0.1	42,571	0.00%
2021/12/24	17	238.18	5.1	238.19	239.00	11.9	42,333	0.03%
2021/12/23	3	233.51	9.3	236.32	240.00	-6.2	42,380	-0.01%
2021/12/22	2.1	224.98	3	227.83	227.50	-0.9	41,890	0.00%
2021/12/21	1	219.00	2	218.75	222.50	-1	41,888	0.00%
2021/12/20	1	222.48	1	218.50	218.00	0	42,008	0.00%
2021/12/17	8	225.00	7	223.00	222.00	1	41,913	0.00%
2021/12/16	2	223.25	2	225.00	225.00	0	41,271	0.00%
2021/12/15	7	221.71	0	0.00	221.50	7	41,202	0.02%
2021/12/14	1.3	217.27	0	0.00	216.00	1.3	41,149	0.00%
2021/12/13	7.5	223.01	2	221.00	220.50	5.5	41,250	0.01%
2021/12/10	2.2	219.64	11	220.73	224.50	-8.8	41,011	-0.02%
2021/12/09	7.2	222.40	13	219.77	218.00	-5.8	40,704	-0.01%
2021/12/08	9	222.72	8	221.81	221.00	1	40,307	0.00%
2021/12/07	24	219.54	23.2	217.54	216.50	0.8	40,093	0.00%
2021/12/06	2	217.75	0	0.00	219.00	2	39,898	0.01%
2021/12/03	1	216.50	2.4	215.73	217.50	-1.4	40,230	0.00%
2021/12/02	30.1	217.30	13.4	213.73	213.00	16.7	40,435	0.04%
2021/12/01	15.1	223.01	13	225.00	223.50	2.1	40,183	0.01%
2021/11/30	15.2	224.92	14.1	225.36	228.00	1.2	40,365	0.00%
2021/11/29	2	205.50	14.1	210.98	213.00	-12.1	39,603	-0.03%
2021/11/26	7.2	207.01	7.1	207.61	207.50	0.1	39,141	0.00%
2021/11/25	10.6	210.58	12.3	208.93	210.50	-1.8	38,392	0.00%
2021/11/24	4.1	197.63	5	198.90	198.50	-0.9	37,769	0.00%
2021/11/23	3	195.33	6	196.42	197.00	-3	37,719	-0.01%
2021/11/22	2	193.50	0	0.00	196.00	2	37,712	0.01%
2021/11/19	2	195.00	5	195.10	195.50	-3	37,944	-0.01%
2021/11/18	18.1	191.11	8	190.94	192.50	10.1	37,931	0.03%
2021/11/17	1.2	194.13	2.1	195.98	198.00	-0.9	37,752	0.00%
2021/11/16	1	196.00	1	194.00	195.00	0	37,770	0.00%
2021/11/15	10	198.90	2	201.00	196.00	8	37,550	0.02%
2021/11/12	0	0.00	6	202.00	202.00	-6	37,218	-0.02%
2021/11/11	10	196.35	2	198.50	195.00	8	36,710	0.02%
2021/11/10	2	198.75	5	199.60	199.50	-3	36,293	-0.01%
2021/11/09	6	196.17	5.1	193.24	192.50	0.9	36,056	0.00%
2021/11/08	2	190.25	2	188.75	190.00	0	35,453	0.00%
2021/11/05	3	189.83	5	189.90	195.00	-2	35,339	-0.01%
2021/11/04	9	193.00	6	192.00	190.00	3	34,840	0.01%
2021/11/03	18.3	186.50	18	188.36	187.50	0.3	34,226	0.00%
2021/11/02	21	194.12	26	195.40	196.00	-5	33,303	-0.02%
2021/11/01	16.1	193.44	15	190.70	189.00	1.1	32,188	0.00%
2021/10/29	33	183.86	39	185.21	190.00	-6	31,402	-0.02%
2021/10/28	31.1	177.69	23	177.48	178.50	8.1	30,448	0.03%
2021/10/27	3	170.00	15	170.40	171.50	-12	28,531	-0.04%
2021/10/26	17	156.88	12	156.17	156.00	5	28,742	0.02%
2021/10/25	12	147.88	22.5	149.13	150.50	-10.5	29,124	-0.04%
2021/10/22	13.5	144.37	8	144.44	143.50	5.5	29,002	0.02%
2021/10/21	12	145.08	9	143.11	142.00	3	28,860	0.01%
2021/10/20	24	144.85	24	145.81	145.50	0	28,646	0.00%
2021/10/19	7	135.14	10.8	139.62	141.50	-3.8	27,469	-0.01%
2021/10/18	3	129.33	0.2	129.50	129.00	2.8	27,003	0.01%
2021/10/15	6	126.83	2.8	125.09	126.00	3.2	27,093	0.01%
2021/10/14	3	116.33	6.2	117.16	117.00	-3.2	26,922	-0.01%
2021/10/13	4	122.37	4	120.75	116.00	0	26,806	0.00%
2021/10/12	3	127.31	0	0.00	124.00	3	26,618	0.01%
2021/10/08	4.5	128.78	2.3	129.22	130.00	2.2	26,985	0.01%
2021/10/07	3	126.33	8.1	125.31	126.50	-5.1	27,350	-0.02%
2021/10/06	1	123.50	2	123.00	121.50	-1	27,579	0.00%
2021/10/05	2	117.75	2	124.78	125.50	0	28,182	0.00%
2021/10/04	1	129.46	2	124.50	122.50	-1	28,552	0.00%
2021/10/01	8.1	128.05	6	128.58	127.50	2.1	29,957	0.01%
2021/09/30	1	131.00	3	130.50	132.00	-2	30,758	-0.01%
2021/09/29	5.2	131.46	3	132.50	131.00	2.2	30,847	0.01%
2021/09/28	5.2	136.40	3.2	132.22	137.00	2	31,223	0.01%
2021/09/27	6.3	139.00	3	138.33	138.00	3.3	31,120	0.01%
2021/09/23	4	144.63	4	143.25	142.00	0	31,283	0.00%
2021/09/22	5.4	142.04	0	0.00	141.00	5.4	31,298	0.02%
2021/09/17	2	144.50	2	146.75	147.50	0	31,413	0.00%
2021/09/16	5	145.10	9.2	145.83	145.50	-4.2	31,702	-0.01%
2021/09/15	2.2	141.64	2	142.25	141.50	0.2	32,148	0.00%
2021/09/14	3	143.17	2	143.00	142.50	1	32,906	0.00%
2021/09/13	1	143.50	1	144.50	144.50	0	34,201	0.00%
2021/09/10	3.1	144.00	1	142.50	145.50	2.1	34,822	0.01%
2021/09/09	1	142.00	0	0.00	144.00	1	35,693	0.00%
2021/09/08	4	142.00	10	143.10	143.00	-6	36,309	-0.02%
2021/09/07	9	148.67	3	148.83	148.50	6	36,278	0.02%
2021/09/06	9.2	154.47	3	155.00	154.50	6.2	36,028	0.02%
2021/09/03	1.1	149.00	2	154.50	155.00	-0.9	36,071	0.00%
2021/09/02	0	0.00	1	150.00	147.50	-1	36,138	0.00%
2021/09/01	3	148.00	1	148.50	148.50	2	36,936	0.01%
2021/08/31	4	146.75	6	147.00	147.50	-2	38,702	-0.01%
2021/08/30	4	147.88	6	147.00	148.00	-2	40,199	0.00%
2021/08/27	5	140.80	3.2	144.16	144.50	1.8	40,642	0.00%
2021/08/26	1	143.00	0	0.00	139.50	1	41,119	0.00%
2021/08/25	2	140.50	5.4	143.35	142.50	-3.4	41,272	-0.01%
2021/08/24	5	140.20	6	137.92	136.50	-1	41,305	0.00%
2021/08/23	35	138.50	33	138.02	138.00	2	41,850	0.00%
2021/08/20	1	134.50	2	134.50	134.00	-1	41,914	0.00%
2021/08/19	3.1	132.03	0	0.00	131.00	3.1	41,943	0.01%
2021/08/18	0	0.00	4	133.75	138.00	-4	41,982	-0.01%
2021/08/17	3.2	132.75	1	134.00	128.50	2.2	42,183	0.01%
2021/08/16	1	136.00	2	132.75	136.50	-1	42,389	0.00%
2021/08/13	4	135.38	0	0.00	135.00	4	42,727	0.01%
2021/08/12	1	139.50	4	141.00	142.00	-3	42,740	-0.01%
2021/08/11	21.1	135.93	29	138.24	138.50	-7.9	42,965	-0.02%
2021/08/10	1.1	141.00	5	141.20	141.00	-3.9	43,419	-0.01%
2021/08/09	1	146.00	1	145.50	145.00	0	43,941	0.00%
2021/08/06	5	146.50	1	146.00	146.00	4	44,561	0.01%
2021/08/05	1	147.50	1	150.00	148.50	0	44,987	0.00%
2021/08/04	2.1	148.45	0	0.00	147.00	2.1	45,362	0.00%
2021/08/03	5	149.30	3	149.16	150.00	2	45,466	0.00%
2021/08/02	0	0.00	2	144.75	145.50	-2	45,164	0.00%
2021/07/30	7	146.50	3	147.33	146.00	4	45,517	0.01%
2021/07/29	3	148.33	10	149.50	151.50	-7	45,311	-0.02%
2021/07/28	1	133.00	12	136.58	138.00	-11	44,177	-0.02%
2021/07/27	1	142.00	1	142.00	142.00	0	44,252	0.00%
2021/07/26	1	141.00	0	0.00	146.00	1	44,447	0.00%
2021/07/23	13	140.92	2	143.50	139.50	11	45,863	0.02%
2021/07/22	0	0.00	10	145.60	146.50	-10	45,892	-0.02%
2021/07/21	1	140.50	2	142.50	137.50	-1	45,871	0.00%
2021/07/20	5	142.00	3.1	143.52	141.50	1.9	46,677	0.00%
2021/07/19	10	140.50	11	143.00	142.00	-1	46,741	0.00%
2021/07/16	4	142.38	7	143.57	143.50	-3	46,909	-0.01%
2021/07/15	11	143.41	4	142.76	143.50	7	46,916	0.01%
2021/07/14	2	140.00	1	142.50	143.00	1	46,657	0.00%
2021/07/13	8	141.88	9	138.56	136.00	-1	46,685	0.00%
2021/07/12	17	143.12	9	143.33	140.50	8	46,350	0.02%
2021/07/09	5	141.60	8	141.38	142.50	-3	45,699	-0.01%
2021/07/08	17	143.32	11.1	144.04	141.00	5.9	45,170	0.01%
2021/07/07	19	137.24	24.1	138.43	137.00	-5.1	43,617	-0.01%
2021/07/06	1	134.00	0	0.00	132.50	1	42,823	0.00%
2021/07/05	115	131.39	115.1	131.90	132.00	-0.1	42,622	0.00%	大買/大賣/
2021/07/02	1	126.00	2	127.00	126.50	-1	42,212	0.00%
2021/07/01	6.1	123.26	3	123.83	123.50	3.1	42,277	0.01%
2021/06/30	1	128.00	0	0.00	129.00	1	42,027	0.00%
2021/06/29	1	129.50	1	128.50	127.50	0	42,316	0.00%
2021/06/28	0.1	128.04	9	127.44	129.00	-8.9	42,459	-0.02%
2021/06/25	7	129.99	4	127.75	127.50	3	43,049	0.01%
2021/06/24	8	132.31	7	132.00	131.00	1	42,902	0.00%
2021/06/23	12	133.79	6	132.75	132.00	6	42,736	0.01%
2021/06/22	13	136.96	8	138.19	134.50	5	42,414	0.01%
2021/06/21	13	132.23	16	132.66	131.00	-3	41,300	-0.01%
2021/06/18	13	135.23	9	134.72	130.00	4	40,949	0.01%
2021/06/17	0	0.00	5	132.30	134.00	-5	40,204	-0.01%
2021/06/16	1	128.50	2	130.50	126.00	-1	39,790	0.00%
2021/06/15	3	127.00	0	0.00	127.00	3	39,540	0.01%
2021/06/11	5	125.90	9	125.72	124.50	-4	39,293	-0.01%
2021/06/10	2	127.00	1	128.00	129.00	1	38,866	0.00%
2021/06/09	10	127.40	11	129.09	127.00	-1	38,364	0.00%
2021/06/08	21	129.26	18	128.97	125.50	3	37,625	0.01%
2021/06/07	10	121.90	11	126.91	127.50	-1	35,915	0.00%
2021/06/04	21	117.93	14	118.50	117.50	7	34,528	0.02%
2021/06/03	12	120.92	18	119.77	121.50	-6	34,260	-0.02%
2021/06/02	1	111.50	0	0.00	110.50	1	33,571	0.00%
2021/06/01	5	112.90	5	113.40	113.00	0	33,590	0.00%
2021/05/31	2	107.25	5.1	109.79	112.50	-3.1	33,698	-0.01%
2021/05/28	11	103.77	11	103.95	104.50	0	33,554	0.00%
2021/05/27	3	100.67	3	101.67	101.00	0	33,888	0.00%
2021/05/26	1	105.00	0	0.00	103.00	1	34,331	0.00%
2021/05/25	4	104.63	6	107.83	105.50	-2	35,061	-0.01%
2021/05/24	0	0.00	5	103.50	103.50	-5	36,108	-0.01%
2021/05/21	2	99.10	45.1	100.27	100.50	-43.1	37,302	-0.12%
2021/05/20	6	95.98	2	97.00	94.60	4	37,401	0.01%
2021/05/19	12	99.08	17	98.45	98.10	-5	37,295	-0.01%
2021/05/18	1	98.00	4	98.58	99.70	-3	37,232	-0.01%
2021/05/17	26	93.62	18	95.86	93.10	8	37,215	0.02%
2021/05/14	11	96.09	2.1	96.54	95.00	8.9	37,677	0.02%
2021/05/13	3	91.83	2	94.75	94.60	1	38,375	0.00%
2021/05/12	14	92.11	6	91.87	91.20	8	38,151	0.02%
2021/05/11	13	96.38	2	99.25	96.40	11	37,916	0.03%
2021/05/10	11	108.41	46	103.20	101.50	-35	37,896	-0.09%
2021/05/07	18	106.67	21	107.24	106.50	-3	37,982	-0.01%
2021/05/06	34	104.85	14	106.81	106.50	20	37,971	0.05%
2021/05/05	7	103.14	8	100.67	99.00	-1	37,700	0.00%
2021/05/04	16	101.81	5	103.44	104.50	11	37,873	0.03%
2021/05/03	7	114.00	14	117.29	109.50	-7	37,914	-0.02%
2021/04/29	18.1	115.25	18.2	116.33	115.00	-0.1	38,351	0.00%
2021/04/28	0	0.00	5.5	111.22	112.50	-5.5	36,899	-0.01%
2021/04/27	12.1	102.16	28.1	102.53	102.50	-16.1	36,684	-0.04%
2021/04/26	114.1	98.26	139.1	97.89	99.80	-25	36,282	-0.07%	大買/大賣/
2021/04/23	5	93.24	4.1	94.11	94.20	0.9	35,756	0.00%
2021/04/22	22.1	93.65	18.1	94.14	90.80	4	36,308	0.01%
2021/04/21	1.1	92.81	0	0.00	92.60	1.1	36,378	0.00%
2021/04/20	2	92.95	3	93.83	93.30	-1	37,309	0.00%
2021/04/19	20	93.00	26.1	92.96	93.20	-6.1	38,595	-0.02%
2021/04/16	0	0.00	9	90.16	90.10	-9	38,726	-0.02%
2021/04/15	1	87.90	2	87.55	87.90	-1	39,070	0.00%
2021/04/14	6	86.92	0	0.00	87.50	6	39,642	0.02%
2021/04/13	8	89.20	0.2	90.10	88.00	7.8	41,201	0.02%
2021/04/12	0.1	91.10	0	0.00	89.60	0.1	42,270	0.00%
2021/04/09	1	91.51	0	0.00	91.70	1	43,353	0.00%
2021/04/08	1	91.95	3.1	92.93	92.90	-2	43,479	0.00%
2021/04/07	15.1	92.65	1	93.40	91.40	14.1	43,664	0.03%
2021/04/06	11	93.20	1.1	93.20	93.10	10	43,839	0.02%
2021/04/01	3.1	91.83	2.1	91.68	91.60	1	43,770	0.00%
2021/03/31	3.1	91.80	3	91.77	91.50	0.1	43,520	0.00%
2021/03/30	3.2	92.76	4.1	92.46	91.20	-0.8	43,491	0.00%
2021/03/29	4	89.93	2	89.80	89.80	2	43,283	0.00%
2021/03/26	2	89.20	15.1	89.40	89.90	-13.1	43,297	-0.03%
2021/03/25	11.1	86.14	1	88.30	85.90	10.1	43,389	0.02%
2021/03/24	2	88.35	2	88.70	87.90	0	43,405	0.00%
2021/03/23	6	87.93	11.1	89.88	88.00	-5.1	44,490	-0.01%
2021/03/22	10.1	87.72	0	0.00	87.70	10.1	45,900	0.02%
2021/03/19	11.2	89.43	2	90.20	89.00	9.2	46,716	0.02%
2021/03/18	1	92.90	7.1	92.96	92.10	-6	46,643	-0.01%
2021/03/17	6	91.37	0.1	91.51	90.90	5.9	47,115	0.01%
2021/03/16	3	90.77	0	91.57	90.70	3	47,263	0.01%
2021/03/15	8.1	90.77	0	0.00	90.60	8.1	47,636	0.02%
2021/03/12	8	92.25	0	94.00	91.50	8	47,867	0.02%
2021/03/11	1.1	89.85	12.1	91.31	92.90	-11	47,966	-0.02%
2021/03/10	3	88.57	7.1	88.75	88.70	-4.1	48,491	-0.01%
2021/03/09	22.1	87.05	5	86.80	86.60	17.1	48,790	0.04%
2021/03/08	2	92.13	1.1	91.27	90.20	1	48,940	0.00%
2021/03/05	5.4	91.63	7.1	91.15	91.20	-1.7	50,104	0.00%
2021/03/04	1	92.00	1	92.20	92.70	0	52,442	0.00%
2021/03/03	5.1	92.42	3	91.74	91.80	2.1	53,757	0.00%
2021/03/02	8.1	96.34	1	94.93	94.30	7.1	55,577	0.01%
2021/02/26	0	95.40	1	97.60	97.50	-1	56,057	0.00%
2021/02/25	7	97.72	6	99.10	95.60	1	56,942	0.00%
2021/02/24	6	100.42	4	100.43	97.00	2	57,015	0.00%
2021/02/23	113	98.02	118.3	98.59	99.60	-5.3	55,581	-0.01%	大買/大賣/
2021/02/22	7	95.19	4.1	95.79	95.40	3	54,311	0.01%
2021/02/19	0	91.50	1	92.58	91.60	-1	53,977	0.00%
2021/02/18	4	91.25	2	91.40	91.60	2	54,251	0.00%
2021/02/17	6	91.56	8	91.28	91.60	-2	54,421	0.00%
2021/02/05	4.1	83.94	17.1	85.65	89.70	-13	54,179	-0.02%
2021/02/04	8.1	83.55	5	83.98	84.10	3.1	53,694	0.01%
2021/02/03	0	87.30	0	0.00	86.30	0	53,575	0.00%
2021/02/02	0	0.00	0	89.00	88.70	0	54,535	0.00%
2021/02/01	3	86.76	1	86.40	85.80	2	54,538	0.00%
2021/01/29	5	87.64	10	87.67	86.50	-5	55,129	-0.01%
2021/01/28	11	88.94	3	88.23	88.10	8	55,493	0.01%
2021/01/27	7.1	92.78	4	93.05	92.60	3.1	55,971	0.01%
2021/01/26	39	95.26	36	94.42	94.00	3	56,395	0.01%
2021/01/25	5.2	99.19	8	97.01	95.70	-2.8	57,058	0.00%
2021/01/22	11	99.99	10	99.02	101.00	1	57,884	0.00%
2021/01/21	2	94.40	1	93.90	95.60	1	59,732	0.00%
2021/01/20	2.1	93.10	2	95.23	92.40	0	61,407	0.00%
2021/01/19	1	96.30	1	96.98	96.40	0	61,789	0.00%
2021/01/18	21	96.01	17	95.06	95.00	4	61,976	0.01%
2021/01/15	3	97.35	5	98.66	100.00	-2	61,555	0.00%
2021/01/14	4	97.13	5	98.23	96.70	-1	61,284	0.00%
2021/01/13	8	100.37	9.1	99.67	97.60	-1.1	61,781	0.00%
2021/01/12	8	97.27	9.2	97.54	99.40	-1.1	61,431	0.00%
2021/01/11	2	90.30	24.8	93.80	94.90	-22.8	60,811	-0.04%
2021/01/08	12	90.62	6	90.04	90.20	6	61,011	0.01%
2021/01/07	34.3	91.61	34.1	92.12	92.10	0.2	61,312	0.00%
2021/01/06	37.1	96.17	37.1	95.60	91.10	0	61,376	0.00%
2021/01/05	16	93.08	41	92.78	94.30	-25	60,159	-0.04%
2021/01/04	40.1	91.34	55.2	91.10	90.50	-15.2	60,302	-0.03%
2020/12/31	8.1	87.67	8.1	87.51	87.40	-0.1	60,960	0.00%
2020/12/30	0.3	86.88	3	87.17	86.90	-2.7	61,035	0.00%
2020/12/29	21	86.56	27.2	86.58	85.70	-6.2	61,404	-0.01%
2020/12/28	5	85.80	1	85.07	85.30	4	61,824	0.01%
2020/12/25	0	84.50	5	84.08	84.00	-5	62,192	-0.01%
2020/12/24	3	85.20	0.2	85.65	84.50	2.8	63,048	0.00%
2020/12/23	18.1	85.64	20	86.23	86.20	-1.9	63,601	0.00%
2020/12/22	5.1	83.54	4.1	84.41	82.10	1	63,628	0.00%
2020/12/21	3.2	83.19	6.2	82.57	84.40	-3	63,914	0.00%
2020/12/18	12.1	86.20	3.1	86.83	85.60	9.1	63,587	0.01%
2020/12/17	44	86.90	35.1	88.73	86.00	8.9	63,837	0.01%
2020/12/16	19.2	87.14	53.2	88.54	86.70	-34	63,035	-0.05%
2020/12/15	37.3	85.14	48	85.59	85.80	-10.7	61,831	-0.02%
2020/12/14	3	83.70	12	83.65	83.80	-9	61,512	-0.01%
2020/12/11	45	83.32	32	83.78	81.60	13	61,773	0.02%
2020/12/10	3	82.60	1	83.50	82.20	2	62,338	0.00%
2020/12/09	10	83.69	6	84.05	83.20	4	62,771	0.01%
2020/12/08	3	84.03	5	82.00	84.50	-2	62,827	0.00%
2020/12/07	12	83.17	7.3	82.19	82.00	4.7	62,863	0.01%
2020/12/04	68	81.91	52	81.82	81.30	16	62,840	0.03%
2020/12/03	13	83.95	12	84.22	83.70	1	62,580	0.00%
2020/12/02	18	85.67	13	85.55	85.20	5	63,063	0.01%
2020/12/01	38	85.98	6	87.17	84.70	32	63,151	0.05%
2020/11/30	28	91.37	25.2	91.36	89.90	2.8	62,581	0.00%
2020/11/27	15.2	90.05	16	90.12	90.40	-0.8	60,742	0.00%
2020/11/26	79	89.06	97	88.61	89.60	-18	60,438	-0.03%
2020/11/25	18	82.95	21	83.67	83.10	-3	58,650	-0.01%
2020/11/24	17	82.62	31	82.34	82.00	-14	58,605	-0.02%
2020/11/23	7	78.47	18	77.68	78.70	-11	57,910	-0.02%
2020/11/20	3	75.63	13	75.37	75.70	-10	57,502	-0.02%
2020/11/19	14.1	75.07	17	75.92	74.90	-2.9	58,172	0.00%
2020/11/18	4.3	74.68	10	74.88	75.50	-5.8	59,352	-0.01%
2020/11/17	42	75.34	17	75.66	74.60	25	61,134	0.04%
2020/11/16	12	74.25	0	74.60	74.60	12	62,521	0.02%
2020/11/13	30	72.39	41	73.20	74.10	-11	63,706	-0.02%
2020/11/12	20	72.91	10	74.55	72.60	10	64,521	0.02%
2020/11/11	52	73.40	143	74.13	74.30	-91	65,185	-0.14%	大賣/
2020/11/10	160	71.35	171	71.54	71.50	-11	66,517	-0.02%	大買/大賣/
2020/11/09	6	69.50	4	70.13	69.50	2	69,019	0.00%
2020/11/06	100	70.02	99	70.41	68.80	1	71,463	0.00%
2020/11/05	46	69.32	41	68.75	68.80	5	72,740	0.01%
2020/11/04	34	67.98	22	67.78	68.80	12	72,944	0.02%
2020/11/03	12	66.15	6	66.37	66.30	6	72,802	0.01%
2020/11/02	29	65.87	10	66.94	65.20	19	73,546	0.03%
2020/10/30	73	69.05	77	69.62	68.20	-4	74,091	-0.01%
2020/10/29	55	67.98	10	69.18	67.90	45	73,573	0.06%
2020/10/28	69	76.14	16	76.66	74.90	53	71,088	0.07%
2020/10/27	72	82.68	52	81.65	81.60	20	70,088	0.03%
2020/10/26	7	84.33	11	84.75	85.40	-4	70,887	-0.01%
2020/10/23	0	85.50	0	0.00	85.10	0	71,376	0.00%
2020/10/22	12	85.59	12	86.08	87.30	0	72,429	0.00%
2020/10/21	26	88.44	25	88.64	86.40	1	72,400	0.00%
2020/10/20	84	87.40	93	87.06	88.00	-9	71,906	-0.01%
2020/10/19	21	86.82	19	86.37	85.50	2	71,528	0.00%
2020/10/16	49	86.70	45	87.12	83.70	4	71,336	0.01%
2020/10/15	16	85.90	18	86.82	85.50	-2	71,712	0.00%
2020/10/14	15	85.73	5	85.90	85.60	10	71,470	0.01%
2020/10/13	10	84.46	11	84.66	85.50	-1	71,194	0.00%
2020/10/12	7	86.21	12	85.12	85.20	-5	70,769	-0.01%
2020/10/08	35	83.12	47	82.61	84.80	-12	69,865	-0.02%
2020/10/07	8	78.51	4	78.68	79.00	4	68,398	0.01%
2020/10/06	10	78.27	6	77.93	77.70	4	68,258	0.01%
2020/10/05	5	76.52	12	76.69	78.20	-7	67,908	-0.01%
2020/09/30	29	74.00	31	73.71	74.40	-2	67,513	0.00%
2020/09/29	26	75.25	20	75.66	74.10	6	67,447	0.01%
2020/09/28	6	75.93	5	77.24	77.50	1	67,495	0.00%
2020/09/25	25	72.78	32	73.05	72.50	-7	68,043	-0.01%
2020/09/24	17	74.55	20	75.15	73.80	-3	68,601	0.00%
2020/09/23	6	77.78	6	77.85	77.30	0	68,536	0.00%
2020/09/22	15	77.55	7	77.74	77.40	8	69,533	0.01%
2020/09/21	2	78.00	7	78.54	78.90	-5	70,822	-0.01%
2020/09/18	21	79.05	18	78.66	78.20	3	70,780	0.00%
2020/09/17	15	78.83	14	79.29	80.20	1	71,756	0.00%
2020/09/16	22	77.98	28	78.14	77.90	-6	71,586	-0.01%
2020/09/15	13	77.48	11	77.76	76.30	2	71,361	0.00%
2020/09/14	57	75.88	63	75.55	76.00	-6	70,461	-0.01%
2020/09/11	13	72.51	17	72.11	72.30	-4	70,578	-0.01%
2020/09/10	32	72.58	29	72.59	72.90	3	70,539	0.00%
2020/09/09	5	72.78	3	73.40	73.90	2	70,631	0.00%
2020/09/08	7	74.47	8	73.39	73.20	-1	70,710	0.00%
2020/09/07	10	72.37	19	73.74	72.10	-9	70,942	-0.01%
2020/09/04	20	76.27	10	75.90	75.70	10	71,624	0.01%
2020/09/03	49	78.91	61	79.08	78.60	-12	72,189	-0.02%
2020/09/02	19	76.79	14	76.79	76.80	5	71,634	0.01%
2020/09/01	55	75.71	56	75.84	77.40	-1	71,278	0.00%
2020/08/31	49	74.41	46.1	73.95	73.60	2.9	70,230	0.00%
2020/08/28	20	74.90	31	75.28	74.50	-11	70,159	-0.02%
2020/08/27	82	79.22	61	77.93	77.30	21	69,615	0.03%
2020/08/26	14	79.66	18.1	79.53	79.60	-4.1	70,441	-0.01%
2020/08/25	28	79.95	31	79.83	78.70	-3	71,019	0.00%
2020/08/24	78	78.65	78	78.65	79.20	0	70,251	0.00%
2020/08/21	33.1	81.38	36	81.29	80.60	-2.9	69,177	0.00%
2020/08/20	56	83.09	32	85.14	79.70	24	67,258	0.04%
2020/08/19	83.2	87.35	85	87.36	88.50	-1.8	65,728	0.00%
2020/08/18	22	84.15	32	84.41	84.10	-10	64,433	-0.02%
2020/08/17	25	84.60	25	83.60	83.00	0	63,683	0.00%
2020/08/14	164	83.82	168	83.58	85.00	-4	62,732	-0.01%	大買/大賣/
2020/08/13	183	85.30	172	85.02	80.60	11	60,857	0.02%	大買/大賣/
2020/08/12	28	85.83	22	86.39	89.00	6	58,690	0.01%
2020/08/11	36	79.31	38	79.40	81.60	-2	56,951	0.00%
2020/08/10	12	76.72	9	77.49	76.00	3	55,194	0.01%
2020/08/07	18	75.54	12	75.44	75.50	6	54,697	0.01%
2020/08/06	20	75.29	4	75.08	76.10	16	54,167	0.03%
2020/08/05	4	70.40	14	71.58	73.70	-10	52,876	-0.02%
2020/08/04	10	66.15	18.6	65.98	67.00	-8.6	51,476	-0.02%
2020/08/03	5	63.68	3	64.00	63.40	2	51,017	0.00%
2020/07/31	8	64.11	6	63.92	64.30	2	51,372	0.00%
2020/07/30	3	60.90	28	61.98	62.90	-25	50,629	-0.05%
2020/07/29	34	58.66	34	59.70	59.00	0	49,351	0.00%
2020/07/28	25	58.91	27	57.98	59.40	-2	48,793	0.00%
2020/07/27	13	56.32	17	56.69	56.50	-4	48,176	-0.01%
2020/07/24	3	54.90	14	55.32	54.70	-11	49,017	-0.02%
2020/07/23	3	56.33	4	56.68	56.30	-1	49,234	0.00%
2020/07/22	6	56.37	0	0.00	56.50	6	49,184	0.01%
2020/07/21	39	56.03	25	56.68	56.60	14	48,638	0.03%
2020/07/20	16	52.19	16	53.09	53.40	0	47,666	0.00%
2020/07/17	5	51.36	6	52.13	50.80	-1	47,414	0.00%
2020/07/16	2	52.00	4	52.35	52.40	-2	47,493	0.00%
2020/07/15	6	52.75	2	52.85	51.80	4	47,550	0.01%
2020/07/14	1	52.30	3	53.16	52.20	-2	47,732	0.00%
2020/07/13	3	54.40	0.1	54.00	53.90	3	47,803	0.01%
2020/07/10	2	56.90	5	55.70	54.40	-3	48,323	-0.01%
2020/07/09	2	56.45	11	56.70	56.50	-9	48,738	-0.02%
2020/07/08	5	57.14	2	56.30	56.30	3	49,117	0.01%
2020/07/07	53	55.93	27	55.05	55.90	26	48,970	0.05%
2020/07/06	37	56.57	27	56.96	57.30	10	48,832	0.02%
2020/07/03	18	51.89	27	52.26	53.50	-9	48,232	-0.02%
2020/07/02	2	50.10	2	50.55	50.80	0	47,947	0.00%
2020/07/01	11	50.29	9	50.13	49.45	2	47,983	0.00%
2020/06/30	21	48.85	35	49.52	50.10	-14	47,110	-0.03%
2020/06/29	5	46.74	1	46.80	46.30	4	46,253	0.01%
2020/06/24	7	47.43	19	47.63	47.00	-12	46,104	-0.03%
2020/06/23	10	46.55	3	46.40	46.10	7	45,327	0.02%
2020/06/22	7	45.84	3	46.07	45.85	4	45,315	0.01%
2020/06/19	2	45.75	5	45.77	45.95	-3	45,664	-0.01%
2020/06/18	6	45.67	7	45.86	45.75	-1	45,725	0.00%
2020/06/17	1	44.95	21	44.83	45.00	-20	45,501	-0.04%
2020/06/16	9	45.29	9	45.10	45.00	0	45,354	0.00%
2020/06/15	12	44.23	2	44.70	44.00	10	45,893	0.02%
2020/06/12	1	45.35	8	45.00	44.80	-7	45,967	-0.02%
2020/06/11	18	46.09	9	46.06	44.65	9	45,829	0.02%
2020/06/10	11.1	44.72	12	44.71	45.20	-0.9	44,609	0.00%
2020/06/09	1	43.35	1	43.75	43.30	0	43,921	0.00%
2020/06/08	8	44.23	6	44.25	43.85	2	44,642	0.00%
2020/06/05	5	45.13	15	45.07	44.80	-10	44,671	-0.02%
2020/06/04	10	44.34	26	44.54	44.80	-16	44,895	-0.04%
2020/06/03	21	43.72	10	43.70	43.80	11	44,819	0.02%
2020/06/02	42	44.53	18	45.16	43.40	24	44,441	0.05%
2020/06/01	15	42.09	39	42.27	44.10	-24	43,713	-0.05%
2020/05/29	24	40.44	3	40.27	40.10	21	42,868	0.05%
2020/05/28	1	40.40	20	40.55	40.40	-19	43,321	-0.04%
2020/05/27	5	40.16	6	40.23	39.90	-1	43,190	0.00%
2020/05/26	17	40.48	10	40.03	40.00	7	43,422	0.02%
2020/05/25	9	38.62	22	39.36	39.40	-13	43,314	-0.03%
2020/05/22	5	39.21	6	40.05	39.15	-1	43,210	0.00%
2020/05/21	26	40.59	35	40.66	40.75	-9	42,963	-0.02%
2020/05/20	18	39.61	2	39.85	39.60	16	42,730	0.04%
2020/05/19	23	39.21	7	38.46	39.10	16	42,249	0.04%
2020/05/18	19	40.42	8	39.59	39.55	11	40,794	0.03%
2020/05/15	7	43.26	12	43.61	43.90	-5	39,772	-0.01%
2020/05/14	8	43.59	5	43.95	42.80	3	39,458	0.01%
2020/05/13	60	44.76	61	44.70	44.70	-1	39,414	0.00%
2020/05/12	5	44.95	1	44.70	45.00	4	39,518	0.01%
2020/05/11	2	45.10	31	45.64	44.95	-29	40,066	-0.07%
2020/05/08	21	45.06	4	44.85	44.70	17	39,944	0.04%
2020/05/07	20	44.19	14	43.98	44.30	6	39,895	0.02%
2020/05/06	1	42.65	1	42.80	43.05	0	39,295	0.00%
2020/05/05	7	43.49	17	43.47	42.50	-10	39,282	-0.03%
2020/05/04	3	41.15	1	43.00	43.00	2	39,354	0.01%
2020/04/30	22	42.90	12	42.71	42.85	10	39,758	0.03%
2020/04/29	11	41.41	29	40.79	42.00	-18	39,510	-0.05%
2020/04/28	5	39.08	31	39.20	39.45	-26	38,831	-0.07%
2020/04/27	10	38.50	2	38.13	38.30	8	38,629	0.02%
2020/04/24	6	37.48	6	37.64	37.45	0	38,706	0.00%
2020/04/23	7	37.61	6	37.63	37.60	1	38,911	0.00%
2020/04/22	8	36.31	12	36.22	37.45	-4	39,313	-0.01%
2020/04/21	11	37.33	11	36.50	36.65	0	39,455	0.00%
2020/04/20	8	38.22	8	38.13	38.10	0	40,149	0.00%
2020/04/17	1	38.10	1	38.75	38.10	0	40,384	0.00%
2020/04/16	18	37.63	3	38.10	38.10	15	40,082	0.04%
2020/04/15	12	38.94	2	39.00	37.40	10	39,668	0.03%
2020/04/14	6	37.83	19	38.06	38.15	-13	38,970	-0.03%
2020/04/13	10	36.08	23	36.17	35.55	-13	38,277	-0.03%
2020/04/10	12	34.48	22	34.44	35.00	-10	37,686	-0.03%
2020/04/09	14	34.70	6	34.40	34.70	8	37,724	0.02%
2020/04/08	1	34.05	4	33.95	34.00	-3	37,357	-0.01%
2020/04/07	14	32.81	20	33.08	33.15	-6	36,620	-0.02%
2020/04/06	2	31.13	4	31.58	31.35	-2	35,705	-0.01%
2020/04/01	2	31.83	3	31.95	31.70	-1	35,234	0.00%
2020/03/31	14	32.14	10	32.31	32.00	4	35,038	0.01%
2020/03/30	2	30.25	4	30.04	30.90	-2	34,207	-0.01%
2020/03/27	4	30.61	2	31.30	30.25	2	34,448	0.01%
2020/03/26	5	30.65	1	31.00	31.00	4	34,488	0.01%
2020/03/25	7	30.93	17	30.98	31.10	-10	34,099	-0.03%
2020/03/24	1	28.60	3	28.80	28.60	-2	33,725	-0.01%
2020/03/23	13	27.29	5	27.15	27.05	8	33,364	0.02%
2020/03/20	0	0.00	1	27.00	27.05	-1	33,143	0.00%
2020/03/19	3	24.27	6	25.10	24.60	-3	33,038	-0.01%
2020/03/18	31.3	27.18	51	27.46	26.20	-19.7	32,226	-0.06%
2020/03/17	60	27.13	55	27.51	26.50	5	31,953	0.02%
2020/03/16	54	30.43	55	30.97	28.40	-1	31,401	0.00%
2020/03/13	28	30.88	22	31.40	31.45	6	31,149	0.02%
2020/03/12	42	34.13	55	33.80	33.70	-13	30,591	-0.04%
2020/03/11	22	38.73	10	39.65	37.40	12	29,728	0.04%
2020/03/10	32	38.64	15	38.97	38.95	17	29,350	0.06%
2020/03/09	6	39.63	5	41.50	39.50	1	28,782	0.00%
2020/03/06	1	41.80	5	41.50	41.60	-4	28,629	-0.01%
2020/03/05	52.2	42.35	53	41.87	41.90	-0.8	29,206	0.00%
2020/03/04	2	41.35	13	41.54	41.40	-11	28,573	-0.04%
2020/03/03	4	41.54	12	41.70	41.45	-8	28,765	-0.03%
2020/03/02	1.5	39.17	3	39.08	39.25	-1.5	28,375	-0.01%
2020/02/27	1	39.75	0	0.00	40.00	1	28,339	0.00%
2020/02/26	11	41.25	1	42.20	41.25	10	28,229	0.04%
2020/02/25	1	41.70	3	41.92	41.75	-2	28,242	-0.01%
2020/02/24	1	40.80	1	42.20	42.45	0	28,228	0.00%
2020/02/21	0	0.00	5	41.90	41.70	-5	28,350	-0.02%
2020/02/20	1	42.25	14	42.05	42.00	-13	28,511	-0.05%
2020/02/19	50	42.00	60	41.86	41.75	-10	28,704	-0.03%
2020/02/18	23	41.28	0	0.00	41.10	23	29,215	0.08%
2020/02/17	0	0.00	2	41.05	41.35	-2	29,396	-0.01%
2020/02/14	1	42.15	2	42.10	41.50	-1	29,899	0.00%
2020/02/13	5	42.22	1	42.35	42.05	4	30,681	0.01%
2020/02/12	2	41.33	6	41.53	42.85	-4	31,059	-0.01%
2020/02/11	2	40.58	2	40.45	40.30	0	30,346	0.00%
2020/02/10	3	39.15	0	0.00	39.85	3	30,380	0.01%
2020/02/07	1	39.05	16	39.04	38.90	-15	30,561	-0.05%
2020/02/06	16	40.39	4	39.96	40.20	12	30,529	0.04%
2020/02/05	3	39.68	0	0.00	39.15	3	30,330	0.01%
2020/02/04	6	38.50	2	39.30	40.25	4	29,924	0.01%
2020/02/03	2	36.38	13	36.74	36.75	-11	29,326	-0.04%
2020/01/31	5	38.06	12	38.85	38.65	-7	29,221	-0.02%
2020/01/30	21	40.46	0	0.00	40.35	21	28,739	0.07%
2020/01/20	1	44.15	2	44.60	44.80	-1	28,516	0.00%
2020/01/17	3	43.63	0	0.00	43.25	3	28,408	0.01%
2020/01/16	3	43.83	0	0.00	43.60	3	28,750	0.01%
2020/01/15	7	44.89	3	45.13	44.75	4	28,458	0.01%
2020/01/14	7	45.29	17	45.19	45.40	-10	29,106	-0.03%
2020/01/13	8	43.60	5	43.71	43.90	3	28,019	0.01%
2020/01/10	1	41.45	5	42.12	42.40	-4	27,883	-0.01%
2020/01/09	1	41.05	4	41.16	41.05	-3	28,095	-0.01%
2020/01/08	1	40.80	0	0.00	40.45	1	28,732	0.00%
2020/01/07	3	41.33	2	41.60	41.30	1	29,020	0.00%
2020/01/06	2	41.30	2	41.90	41.35	0	29,488	0.00%
2020/01/03	2	43.50	1	42.55	42.50	1	29,657	0.00%
2020/01/02	6	43.27	7	43.54	43.60	-1	29,556	0.00%
2019/12/31	0	0.00	3	42.08	42.00	-3	29,407	-0.01%
2019/12/30	2	41.75	2	41.80	41.80	0	29,720	0.00%
2019/12/26	14	41.14	2	41.13	41.10	12	30,009	0.04%
2019/12/25	9	41.57	0	0.00	41.50	9	30,110	0.03%
2019/12/24	5	41.78	4	41.71	42.25	1	30,221	0.00%
2019/12/23	22	42.40	10	43.40	41.50	12	29,838	0.04%
2019/12/20	4	43.73	0	0.00	44.10	4	29,535	0.01%
2019/12/19	1	44.10	0	0.00	43.90	1	29,698	0.00%
2019/12/18	2	44.98	11	44.91	44.80	-9	29,918	-0.03%
2019/12/17	2	46.08	4	45.93	45.75	-2	30,235	-0.01%
2019/12/16	1	44.65	4	45.13	45.40	-3	30,282	-0.01%
2019/12/13	1	44.30	0	0.00	44.30	1	30,577	0.00%
2019/12/12	8	44.69	5	44.83	44.75	3	30,970	0.01%
2019/12/11	15	43.87	6	43.93	43.90	9	31,881	0.03%
2019/12/10	5	43.71	5	43.80	44.00	0	32,413	0.00%
2019/12/09	6	44.85	0	0.00	44.35	6	32,396	0.02%
2019/12/06	11	44.94	1	45.00	44.75	10	33,039	0.03%
2019/12/05	1	45.10	1	44.75	44.60	0	33,533	0.00%
2019/12/04	4	44.20	7	44.54	44.20	-3	34,215	-0.01%
2019/12/03	3	44.22	4	44.40	44.80	-1	36,255	0.00%
2019/12/02	50	44.28	36	44.13	44.15	14	36,548	0.04%
2019/11/29	5	46.29	1	46.20	46.15	4	37,032	0.01%
2019/11/28	45	47.72	55	47.53	47.00	-10	36,977	-0.03%
2019/11/27	3	47.03	0	0.00	47.00	3	36,689	0.01%
2019/11/26	1	46.80	6	47.07	46.35	-5	36,692	-0.01%
2019/11/25	8	46.56	1	46.55	46.35	7	36,504	0.02%
2019/11/22	9	47.41	4	47.20	47.00	5	36,500	0.01%
2019/11/21	13	48.02	6	48.06	48.00	7	36,640	0.02%
2019/11/20	12	47.96	3	48.40	48.80	9	37,003	0.02%
2019/11/19	9	48.81	4	48.61	48.55	5	37,762	0.01%
2019/11/18	4	49.23	10	49.91	49.65	-6	37,745	-0.02%
2019/11/15	3	49.72	6	49.81	48.50	-3	37,910	-0.01%
2019/11/14	1	48.30	0	0.00	48.10	1	37,402	0.00%
2019/11/13	7	48.70	1	48.75	48.30	6	37,744	0.02%
2019/11/12	13	48.82	15	48.94	50.00	-2	38,117	-0.01%
2019/11/11	10	47.58	26	47.73	47.10	-16	38,339	-0.04%
2019/11/08	4	46.24	0	0.00	46.00	4	37,832	0.01%
2019/11/07	7	44.97	8	45.46	45.90	-1	38,154	0.00%
2019/11/06	16	45.74	7	45.39	45.20	9	38,583	0.02%
2019/11/05	2	47.80	0	0.00	47.50	2	38,615	0.01%
2019/11/04	1	47.50	3	47.98	47.40	-2	39,116	-0.01%
2019/11/01	11	46.99	6	47.10	47.20	5	39,316	0.01%
2019/10/31	7	47.54	4	47.40	47.15	3	40,213	0.01%
2019/10/30	18	48.11	19	48.04	48.25	-1	40,268	0.00%
2019/10/29	15	47.19	9	46.86	46.90	6	40,202	0.01%
2019/10/28	6	47.70	4	47.60	47.50	2	40,359	0.00%
2019/10/25	13	47.95	12	48.31	48.20	1	40,460	0.00%
2019/10/24	10	48.79	23	48.48	48.15	-13	40,493	-0.03%
2019/10/23	10	48.16	10	48.09	48.25	0	40,302	0.00%
2019/10/22	15	47.60	22	47.86	48.25	-7	40,503	-0.02%
2019/10/21	1	45.85	4	46.01	45.85	-3	40,114	-0.01%
2019/10/18	11	46.48	30	46.35	46.20	-19	40,718	-0.05%
2019/10/17	0	0.00	6	47.60	47.00	-6	42,029	-0.01%
2019/10/16	16	47.68	36	47.47	47.80	-20	43,605	-0.05%
2019/10/15	8	46.09	13	46.32	46.55	-5	43,671	-0.01%
2019/10/14	17	44.97	40	45.35	46.35	-23	43,508	-0.05%
2019/10/09	55	44.15	9	43.70	43.10	46	43,186	0.11%
2019/10/08	2	46.05	11	46.05	45.60	-9	43,288	-0.02%
2019/10/07	20	46.49	12	46.23	46.40	8	43,819	0.02%
2019/10/04	6	45.66	20	45.82	45.30	-14	44,048	-0.03%
2019/10/03	10	44.54	6	44.43	45.15	4	44,257	0.01%
2019/10/02	7	43.87	7	44.39	44.80	0	44,342	0.00%
2019/10/01	6	44.05	11	44.16	44.20	-5	44,433	-0.01%
2019/09/27	27	43.94	8	43.88	43.65	19	44,569	0.04%
2019/09/26	11	46.01	10	45.30	45.20	1	44,804	0.00%
2019/09/25	0	0.00	1	46.35	45.50	-1	45,212	0.00%
2019/09/24	2	46.95	0	0.00	46.65	2	45,998	0.00%
2019/09/23	10	47.00	11	47.76	47.65	-1	46,264	0.00%
2019/09/20	0	0.00	1	46.10	46.50	-1	46,602	0.00%
2019/09/19	4	46.61	3	46.70	46.50	1	46,573	0.00%
2019/09/18	3	46.58	2	46.78	46.30	1	46,481	0.00%
2019/09/17	3	46.42	23	46.51	46.10	-20	46,224	-0.04%
2019/09/16	6	45.69	17	46.17	46.80	-11	46,336	-0.02%
2019/09/12	12	44.63	24	44.58	44.95	-12	46,632	-0.03%
2019/09/11	1	43.35	0	0.00	43.25	1	47,238	0.00%
2019/09/10	23	43.40	7	43.21	43.05	16	47,453	0.03%
2019/09/09	7	44.12	7	44.40	44.80	0	47,335	0.00%
2019/09/06	18	44.41	10	43.85	43.85	8	47,198	0.02%
2019/09/05	23	42.95	55	43.62	44.65	-32	46,991	-0.07%
2019/09/04	10	40.18	7	41.15	41.25	3	45,506	0.01%
2019/09/03	14	41.56	29	41.59	39.80	-15	46,523	-0.03%
2019/09/02	6	39.78	22	39.93	40.00	-16	46,195	-0.03%
2019/08/30	50	39.95	50	39.90	39.05	0	46,240	0.00%
2019/08/29	3	38.92	0	0.00	39.05	3	46,775	0.01%
2019/08/28	50	38.50	50	38.40	38.85	0	46,957	0.00%
2019/08/27	2	38.93	1	39.00	38.55	1	47,307	0.00%
2019/08/26	11	38.96	3	39.17	38.80	8	47,564	0.02%
2019/08/23	35	40.77	20	40.65	40.65	15	47,781	0.03%
2019/08/22	31	40.89	24	41.03	41.10	7	47,682	0.01%
2019/08/21	10	40.08	7	39.54	39.55	3	46,899	0.01%
2019/08/20	28	40.28	34	40.11	39.90	-6	47,010	-0.01%
2019/08/19	23	39.71	17	39.83	39.70	6	47,277	0.01%
2019/08/16	11	39.96	15	40.01	39.25	-4	48,111	-0.01%
2019/08/15	32	39.81	28	39.23	39.85	4	48,224	0.01%
2019/08/14	17	39.53	13	39.85	39.00	4	47,799	0.01%
2019/08/13	11	37.30	22	37.46	37.10	-11	47,419	-0.02%
2019/08/12	0	0.00	16	38.15	38.05	-16	48,458	-0.03%
2019/08/08	15	37.67	27	37.31	38.15	-12	49,224	-0.02%
2019/08/07	39	36.45	30	37.30	36.35	9	49,545	0.02%
2019/08/06	16	34.89	4	34.75	35.75	12	49,334	0.02%
2019/08/05	24	36.67	17	36.76	35.90	7	49,294	0.01%
2019/08/02	12	35.75	8	36.63	36.65	4	49,868	0.01%
2019/08/01	7	37.32	2	37.20	37.25	5	49,421	0.01%
2019/07/31	21	38.11	1	38.55	38.00	20	49,781	0.04%
2019/07/30	2	39.08	0	0.00	38.70	2	49,785	0.00%
2019/07/29	0	0.00	14	40.80	40.20	-14	50,021	-0.03%
2019/07/26	0	0.00	1	41.10	41.15	-1	50,057	0.00%
2019/07/25	15	40.94	0	0.00	40.60	15	50,000	0.03%
2019/07/24	11	39.50	0	0.00	39.50	11	50,101	0.02%
2019/07/23	3	41.00	4	40.40	40.20	-1	50,660	0.00%
2019/07/22	3	41.07	43	40.62	41.75	-40	50,543	-0.08%
2019/07/19	19	41.49	40	41.61	40.60	-21	50,467	-0.04%
2019/07/18	29	39.71	43	39.82	39.50	-14	49,616	-0.03%
2019/07/17	17	37.66	5	37.78	37.15	12	48,002	0.02%
2019/07/16	3	37.40	14	37.30	36.85	-11	47,536	-0.02%
2019/07/15	10	36.38	16	36.93	37.20	-6	48,060	-0.01%
2019/07/12	13	37.41	0	0.00	36.70	13	48,068	0.03%
2019/07/11	18	37.06	15	37.14	37.50	3	47,836	0.01%
2019/07/10	7	36.08	6	35.98	35.80	1	47,672	0.00%
2019/07/09	0	0.00	1	36.45	35.30	-1	47,496	0.00%
2019/07/04	7	37.59	0	0.00	37.30	7	49,413	0.01%
2019/07/03	2	37.23	2	37.30	37.20	0	50,337	0.00%
2019/07/02	3	38.63	9	39.11	38.50	-6	51,725	-0.01%
2019/07/01	22	38.38	28	38.51	38.75	-6	52,740	-0.01%
2019/06/28	8	35.67	4	35.91	35.25	4	52,305	0.01%
2019/06/27	13	35.90	11	35.23	35.50	2	53,133	0.00%
2019/06/25	1	34.15	3	34.12	34.00	-2	53,193	0.00%
2019/06/24	3	34.22	2	34.30	34.60	1	53,604	0.00%
2019/06/21	11	35.20	3	35.25	34.55	8	54,627	0.01%
2019/06/20	28	35.54	11	35.56	35.40	17	54,301	0.03%
2019/06/19	0	0.00	18	34.14	34.75	-18	53,334	-0.03%
2019/06/18	2	31.50	0	0.00	31.60	2	52,857	0.00%
2019/06/17	2	32.30	2	32.50	32.00	0	53,956	0.00%
2019/06/14	8	31.96	12	31.95	31.80	-4	54,160	-0.01%
2019/06/13	1	32.60	0	0.00	32.60	1	54,797	0.00%
2019/06/12	11	33.08	3	33.33	32.95	8	54,846	0.01%
2019/06/11	24	33.14	14	33.10	33.50	10	54,597	0.02%
2019/06/10	1	30.80	19	30.12	31.00	-18	53,189	-0.03%
2019/06/06	5	28.30	6	28.49	28.65	-1	52,550	0.00%
2019/06/05	1	29.75	1	30.40	28.70	0	52,461	0.00%
2019/06/04	4	29.45	6	29.27	29.45	-2	52,060	0.00%
2019/06/03	5	28.90	5	29.45	28.70	0	52,433	0.00%
2019/05/31	8	29.43	16	29.55	29.95	-8	52,430	-0.02%
2019/05/30	19	28.82	8	28.91	28.60	11	52,743	0.02%
2019/05/28	7	28.32	0	0.00	28.00	7	52,718	0.01%
2019/05/27	1	28.15	0	0.00	28.15	1	52,957	0.00%
2019/05/24	11	28.83	6	28.29	28.00	5	52,971	0.01%
2019/05/23	7	28.29	2	28.20	28.30	5	52,209	0.01%
2019/05/22	0	0.00	5	30.60	30.45	-5	51,339	-0.01%
2019/05/21	12	30.95	7	31.01	31.15	5	50,851	0.01%
2019/05/20	26	30.98	13	30.91	30.45	13	50,485	0.03%
2019/05/17	12	33.27	9	33.36	31.60	3	49,911	0.01%
2019/05/16	7	36.29	0.6	34.80	34.70	6.4	48,884	0.01%
2019/05/15	4.6	36.79	13	36.73	37.50	-8.4	48,004	-0.02%
2019/05/14	6	35.65	1.3	35.00	35.00	4.7	47,407	0.01%
2019/05/13	4	35.36	4	35.50	35.80	0	47,291	0.00%
2019/05/10	5	35.14	5	35.13	34.40	0	47,036	0.00%
2019/05/09	3	35.52	2	35.78	33.80	1	46,479	0.00%
2019/05/08	22	35.16	28	35.36	35.60	-6	46,563	-0.01%
2019/05/07	6	34.92	5	34.80	34.55	1	46,466	0.00%
2019/05/03	20	34.80	16	34.95	34.80	4	46,117	0.01%
2019/04/30	10.6	33.80	9	33.96	34.45	1.6	46,322	0.00%
2019/04/29	19	32.46	7	32.59	32.50	12	45,976	0.03%
2019/04/26	3	36.60	1	36.05	36.05	2	45,347	0.00%
2019/04/25	1	37.40	1	37.80	37.95	0	44,961	0.00%
2019/04/24	6.6	38.06	22	37.63	37.95	-15.4	44,559	-0.03%
2019/04/23	17	36.27	0.6	36.35	36.25	16.4	44,060	0.04%
2019/04/22	1	37.75	3	38.50	37.60	-2	44,178	0.00%
2019/04/19	22.6	38.04	24	38.05	37.60	-1.4	44,972	0.00%
2019/04/18	11	37.83	30	37.84	37.00	-19	44,786	-0.04%
2019/04/17	13	37.58	7.6	38.09	37.55	5.4	46,337	0.01%
2019/04/16	38	38.21	28	38.22	37.25	10	46,299	0.02%
2019/04/15	1	36.80	2	36.78	37.10	-1	46,543	0.00%
2019/04/12	9	36.73	11	37.22	36.70	-2	47,031	0.00%
2019/04/11	4.6	36.66	11	37.01	36.25	-6.4	47,585	-0.01%
2019/04/10	39	36.60	18	36.45	36.00	21	47,233	0.04%
2019/04/09	14	37.23	2.6	38.06	36.35	11.4	46,493	0.02%
2019/04/08	12.6	37.50	36	38.34	39.25	-23.4	46,201	-0.05%
2019/04/03	23	34.26	56	35.49	36.05	-33	44,730	-0.07%
2019/04/02	3	32.33	24.6	32.36	32.95	-21.6	43,720	-0.05%
2019/04/01	9.6	31.59	83	30.97	32.30	-73.4	43,301	-0.17%
2019/03/29	12	30.33	7.6	30.15	29.60	4.4	41,989	0.01%
2019/03/28	4	29.61	1	29.95	29.90	3	41,685	0.01%
2019/03/27	2	29.08	13	29.30	29.65	-11	42,032	-0.03%
2019/03/26	49	29.67	17	29.84	28.80	32	42,145	0.08%
2019/03/25	24	30.26	29	29.53	30.30	-5	41,759	-0.01%
2019/03/22	9	30.03	24	29.84	29.85	-15	42,580	-0.04%
2019/03/21	23	30.12	17	29.94	30.15	6	43,142	0.01%
2019/03/20	33.6	29.60	43.3	28.99	29.20	-9.6	43,479	-0.02%
2019/03/19	11	28.05	7	28.20	27.80	4	43,091	0.01%
2019/03/18	55	27.20	92	27.55	28.45	-37	43,621	-0.08%
2019/03/15	1.6	26.16	0	0.00	25.90	1.6	44,889	0.00%
2019/03/14	5	25.45	9.6	25.49	25.45	-4.6	45,411	-0.01%
2019/03/13	1	24.95	21	24.95	24.90	-20	45,916	-0.04%
2019/03/12	1	24.95	0	0.00	24.80	1	46,127	0.00%
2019/03/11	2	24.55	2	25.00	24.40	0	46,637	0.00%
2019/03/08	23	24.70	0	0.00	24.90	23	47,477	0.05%
2019/03/07	5	25.37	13	25.30	25.25	-8	48,383	-0.02%
2019/03/06	1.6	24.68	4	24.74	24.65	-2.4	48,546	0.00%
2019/03/05	5	25.35	0	0.00	24.60	5	48,447	0.01%
2019/03/04	36.6	25.77	17.6	25.29	26.25	19	48,144	0.04%
2019/02/27	0	0.00	5.6	24.54	24.10	-5.6	47,438	-0.01%
2019/02/26	2	24.53	1	24.90	24.25	1	47,534	0.00%
2019/02/25	21	24.30	11	23.89	24.55	10	47,565	0.02%
2019/02/21	0	0.00	12	23.31	23.45	-12	47,940	-0.03%
2019/02/20	20	23.77	18	23.65	23.45	2	48,306	0.00%
2019/02/19	10.6	23.76	10	23.90	23.90	0.6	49,978	0.00%
2019/02/18	1	24.25	1.6	24.40	23.70	-0.6	51,142	0.00%
2019/02/15	0	0.00	5	24.15	24.20	-5	51,091	-0.01%
2019/02/14	0	0.00	5	24.30	24.20	-5	51,262	-0.01%
2019/02/13	10	24.10	14.6	24.09	24.10	-4.6	51,254	-0.01%
2019/02/12	15	23.92	26	23.83	23.50	-11	50,880	-0.02%
2019/02/11	10	22.85	31	23.13	23.25	-21	50,453	-0.04%
2019/01/30	23	22.75	15	22.97	22.50	8	50,157	0.02%
2019/01/29	12.6	22.85	27	22.84	22.85	-14.4	49,844	-0.03%
2019/01/28	0	0.00	6	22.43	22.35	-6	49,256	-0.01%
2019/01/25	0	0.00	28	21.80	21.70	-28	48,865	-0.06%
2019/01/24	5	21.50	12	21.68	21.60	-7	48,687	-0.01%
2019/01/23	20	21.08	0	0.00	21.15	20	48,309	0.04%
2019/01/22	47	21.29	16.6	21.35	21.35	30.4	48,270	0.06%
2019/01/21	3	22.25	10	22.45	22.10	-7	48,107	-0.01%
2019/01/18	15.6	22.20	5	22.08	22.15	10.6	47,932	0.02%
2019/01/16	0	0.00	1	21.50	21.55	-1	47,486	0.00%
2019/01/14	1	20.85	1	20.75	21.05	0	47,003	0.00%
2019/01/11	6	21.27	0.6	21.25	21.20	5.4	46,587	0.01%
2019/01/10	12.6	22.31	5.2	21.91	22.10	7.5	45,563	0.02%
2019/01/09	40	22.79	3	23.35	22.05	37	45,111	0.08%
2019/01/08	3.6	24.36	12	24.39	24.45	-8.4	43,553	-0.02%
2019/01/07	22	24.76	10	24.90	24.10	12	43,384	0.03%
2019/01/04	13	23.94	5.6	24.21	23.90	7.4	42,886	0.02%
2019/01/03	24.6	23.86	36	23.77	24.20	-11.4	42,612	-0.03%
2019/01/02	3.2	22.67	1	23.15	23.10	2.2	42,096	0.01%
2018/12/28	0	0.00	32.6	22.64	22.30	-32.6	41,712	-0.08%
2018/12/27	2	22.80	13	23.10	23.20	-11	41,775	-0.03%
2018/12/25	9	22.26	0	0.00	22.05	9	40,503	0.02%
2018/12/24	1	22.90	4	23.01	23.45	-3	40,305	-0.01%
2018/12/22	2	22.60	2	22.80	22.60	0	40,166	0.00%
2018/12/20	0.6	23.00	12	22.62	22.95	-11.4	40,686	-0.03%
2018/12/19	26	22.74	11.6	22.71	22.25	14.4	40,167	0.04%
2018/12/18	10.6	23.06	11	23.06	23.10	-0.4	40,020	0.00%
2018/12/17	6	22.58	6	23.18	22.45	0	39,933	0.00%
2018/12/14	23	23.08	7	23.07	22.60	16	39,015	0.04%
2018/12/13	14	23.40	1	23.00	22.95	13	38,567	0.03%
2018/12/12	12	24.45	3	25.05	24.20	9	38,480	0.02%
2018/12/11	6	24.85	13.6	24.76	24.65	-7.6	39,611	-0.02%
2018/12/10	29.1	24.01	29	24.34	24.45	0.1	39,067	0.00%
2018/12/07	3	22.73	54	22.87	23.35	-51	37,090	-0.14%
2018/12/06	20.5	22.22	10.6	23.17	21.25	9.9	36,201	0.03%
2018/12/05	1.6	22.45	0	0.00	22.90	1.6	35,368	0.00%
2018/12/04	10	23.10	29.3	22.95	22.55	-19.3	35,143	-0.05%
2018/12/03	33	22.65	20	22.73	22.75	13	34,558	0.04%
2018/11/30	8	20.92	24	21.02	21.15	-16	33,688	-0.05%
2018/11/29	11	20.40	41.1	20.26	20.00	-30.1	32,619	-0.09%
2018/11/28	2	20.00	11.2	19.84	19.95	-9.2	32,253	-0.03%
2018/11/27	43	19.56	36	19.68	20.00	7	32,012	0.02%
2018/11/26	0.1	18.60	0	0.00	18.75	0.1	31,484	0.00%
2018/11/22	3	18.70	20	19.30	18.65	-17	31,097	-0.05%
2018/11/21	0	0.00	5	20.01	20.05	-5	30,694	-0.02%
2018/11/20	1	19.90	0	0.00	19.95	1	30,241	0.00%
2018/11/19	40	19.88	6	19.79	19.80	34	30,093	0.11%
2018/11/16	32.1	19.84	19	19.91	19.65	13.1	30,298	0.04%
2018/11/15	8	18.08	28	18.37	18.70	-20	28,350	-0.07%
2018/11/14	0	0.00	12	16.94	17.00	-12	26,927	-0.04%
2018/11/13	2	16.05	0	0.00	16.85	2	26,700	0.01%
2018/11/12	4	17.10	0.2	16.70	16.70	3.9	26,521	0.01%
2018/11/09	0	0.00	1	16.00	16.15	-1	26,558	0.00%
2018/11/08	2	15.93	0	0.00	15.80	2	26,801	0.01%
2018/11/06	10	15.76	6	15.57	15.45	4	27,593	0.01%
2018/11/05	0	0.00	1	15.80	16.00	-1	27,724	0.00%
2018/11/01	0	0.00	5	15.41	15.60	-5	27,894	-0.02%
2018/10/31	2.2	15.05	4	15.08	15.05	-1.9	27,747	-0.01%
2018/10/30	111	14.50	14	14.69	14.65	97	27,564	0.35%	大買/
2018/10/29	23	15.45	100	15.03	14.60	-77	27,263	-0.28%
2018/10/25	0	0.00	11	16.00	16.00	-11	26,810	-0.04%
2018/10/24	1	16.40	4	16.41	16.45	-3	26,656	-0.01%
2018/10/23	2	16.00	1	16.10	16.00	1	26,467	0.00%
2018/10/22	10	16.30	0	0.00	16.35	10	26,571	0.04%
2018/10/19	25	16.04	2	16.20	16.20	23	26,532	0.09%
2018/10/18	0	0.00	12	16.33	16.60	-12	26,337	-0.05%
2018/10/17	4.1	16.07	6	16.28	16.05	-1.9	26,163	-0.01%
2018/10/16	9	15.86	0	0.00	15.85	9	25,958	0.03%
2018/10/15	13	16.19	0	0.00	16.30	13	25,623	0.05%
2018/10/12	12	16.17	2	16.25	16.45	10	25,490	0.04%
2018/10/11	13	15.81	1	15.90	15.80	12	25,153	0.05%
2018/10/09	3	18.07	0	0.00	17.55	3	24,461	0.01%
2018/10/08	0	0.00	2	18.98	19.20	-2	23,636	-0.01%
2018/10/05	8	18.73	11	19.11	18.65	-3	23,400	-0.01%
2018/10/03	0	0.00	1	19.60	19.50	-1	22,549	0.00%
2018/10/02	0	0.00	1	19.65	19.55	-1	22,337	0.00%
2018/10/01	2	20.05	7	20.09	20.15	-5	21,979	-0.02%
2018/09/28	5.2	20.19	6.5	20.25	20.05	-1.4	21,947	-0.01%
2018/09/27	1	19.95	16	19.61	19.55	-15	21,033	-0.07%
2018/09/26	6	20.03	1	20.00	20.00	5	20,762	0.02%
2018/09/25	3	19.93	28	19.98	20.30	-25	20,528	-0.12%
2018/09/21	16	19.23	1	19.00	19.10	15	19,851	0.08%
2018/09/20	5	20.00	7	20.00	19.75	-2	18,981	-0.01%
2018/09/19	16	20.19	0	0.00	19.70	16	18,655	0.09%
2018/09/18	25	19.97	31	19.94	19.85	-6	18,040	-0.03%
2018/09/17	15.2	19.71	29	19.99	20.05	-13.9	17,160	-0.08%
2018/09/14	0	0.00	30	18.62	19.00	-30	14,851	-0.20%
2018/09/13	4	18.18	0	0.00	18.15	4	14,092	0.03%
2018/09/12	0	0.00	6	18.10	18.15	-6	13,716	-0.04%
2018/09/11	0	0.00	14	17.50	17.70	-14	13,564	-0.10%
2018/09/10	2	17.15	1	16.80	16.90	1	13,926	0.01%
2018/09/07	2	17.75	0	0.00	17.60	2	15,843	0.01%
2018/09/06	43	18.18	41	18.23	18.00	2	16,187	0.01%
2018/09/05	2	18.30	4	18.25	18.20	-2	16,433	-0.01%
2018/09/04	2	18.10	7	18.39	18.10	-5	16,252	-0.03%
2018/08/31	2	17.60	0	0.00	17.60	2	15,537	0.01%
2018/08/30	2	17.90	0	0.00	17.80	2	15,546	0.01%
2018/08/29	3	17.90	0	0.00	17.85	3	15,551	0.02%
2018/08/28	0	0.00	4	18.23	18.00	-4	15,641	-0.03%
2018/08/27	2	17.90	0	0.00	17.95	2	15,741	0.01%
2018/08/24	42	17.81	40	17.94	18.00	2	15,638	0.01%
2018/08/23	62	17.80	72	17.93	18.20	-10	15,332	-0.07%
2018/08/22	2	17.10	0	0.00	17.20	2	14,617	0.01%
2018/08/21	1	16.95	0	0.00	17.15	1	14,688	0.01%
2018/08/17	15	18.10	1	18.20	17.60	14	14,521	0.10%
2018/08/16	0	0.00	5	17.84	17.85	-5	14,172	-0.04%
2018/08/15	0	0.00	5	17.28	17.25	-5	13,676	-0.04%
2018/08/14	1	17.40	0	0.00	17.40	1	13,305	0.01%
2018/08/13	42	17.03	7	17.04	17.10	35	13,070	0.27%
2018/08/09	0	0.00	8	16.74	17.00	-8	12,170	-0.07%
2018/08/06	0	0.00	1	16.15	16.15	-1	12,129	-0.01%
2018/08/01	0	0.00	2	16.35	16.35	-2	12,262	-0.02%
2018/07/31	2	16.25	0	0.00	16.25	2	12,376	0.02%
2018/07/26	0	0.00	20	16.45	16.35	-20	12,468	-0.16%
2018/07/20	2	16.40	4	16.39	16.40	-2	12,842	-0.02%
2018/07/19	0	0.00	1	16.50	16.45	-1	13,167	-0.01%
2018/07/18	0	0.00	12	16.36	16.35	-12	13,360	-0.09%
2018/07/10	1	16.00	10	16.05	15.95	-9	13,873	-0.06%
2018/07/06	23	15.58	0	0.00	15.40	23	14,054	0.16%
2018/07/05	1	16.10	21	15.95	16.15	-20	13,880	-0.14%
2018/07/04	10	15.70	11	15.94	15.85	-1	13,881	-0.01%
2018/07/03	3	16.00	30	16.08	15.80	-27	13,830	-0.20%
2018/07/02	3	16.33	0	0.00	16.20	3	13,791	0.02%
2018/06/28	12	16.23	10	16.40	16.10	2	13,784	0.01%
2018/06/26	1	16.25	0	0.00	16.40	1	13,846	0.01%
2018/06/21	10	17.20	12	17.19	17.10	-2	14,225	-0.01%
2018/06/20	4	17.35	3	17.35	17.20	1	14,345	0.01%
2018/06/19	14	17.49	30	17.75	17.40	-16	14,405	-0.11%
2018/06/15	103	18.67	25	18.60	17.70	78	14,212	0.55%	大買/
2018/06/14	1	17.40	1	17.40	17.70	0	12,301	0.00%
2018/06/13	3	17.43	0	0.00	17.15	3	12,135	0.02%
2018/06/12	2	17.15	0	0.00	17.05	2	11,916	0.02%
2018/06/11	3	17.10	0	0.00	17.10	3	12,169	0.02%
2018/06/05	3	17.30	0	0.00	17.25	3	12,917	0.02%
2018/06/04	0	0.00	2	17.40	17.60	-2	13,377	-0.01%
2018/06/01	3	16.80	0	0.00	16.80	3	13,253	0.02%
2018/05/30	1	16.80	0	0.00	16.80	1	13,572	0.01%
2018/05/29	2	17.05	0	0.00	17.05	2	13,743	0.01%
2018/05/28	1	17.35	0	0.00	17.40	1	14,087	0.01%
2018/05/23	0	0.00	1	17.45	17.40	-1	15,030	-0.01%
2018/05/22	1	17.75	0	0.00	17.50	1	15,826	0.01%
2018/05/18	5	17.25	0	0.00	17.05	5	16,817	0.03%
2018/05/16	1	17.45	0	0.00	17.50	1	17,687	0.01%
2018/05/15	2	17.50	0	0.00	17.35	2	18,190	0.01%
2018/05/14	15	17.27	0	0.00	17.15	15	19,184	0.08%
2018/05/03	1	17.15	0	0.00	17.25	1	28,152	0.00%
2018/04/25	1	16.25	1	16.90	16.80	0	30,650	0.00%
2018/04/24	10	17.29	25	17.62	16.90	-15	30,719	-0.05%
2018/04/20	0	0.00	2	18.45	18.25	-2	31,439	-0.01%
2018/04/19	2	18.10	0	0.00	18.20	2	31,528	0.01%
2018/04/17	10	18.05	0	0.00	18.05	10	31,653	0.03%
2018/04/16	1	18.55	0	0.00	18.35	1	31,826	0.00%
2018/04/13	1	18.45	11	18.87	18.75	-10	32,570	-0.03%
2018/04/12	1	18.40	2	18.60	18.65	-1	32,799	0.00%
2018/04/11	2	18.15	0	0.00	18.00	2	32,798	0.01%
2018/04/10	0	0.00	10	18.13	18.10	-10	32,831	-0.03%
2018/04/09	2	18.25	8	18.21	18.15	-6	32,971	-0.02%
2018/04/03	0	0.00	1	18.60	18.55	-1	33,070	0.00%
2018/03/31	0	0.00	3	18.95	18.85	-3	33,427	-0.01%
2018/03/30	10	18.85	0	0.00	18.85	10	33,583	0.03%
2018/03/28	9	19.34	0	0.00	19.20	9	33,833	0.03%
2018/03/27	0	0.00	2	19.35	19.65	-2	33,767	-0.01%
2018/03/26	3	18.95	0	0.00	18.90	3	33,654	0.01%
2018/03/23	0	0.00	10	18.70	18.70	-10	33,972	-0.03%
2018/03/22	1	19.90	20	19.60	19.20	-19	34,072	-0.06%
2018/03/19	0	0.00	2	19.85	19.80	-2	34,878	-0.01%
2018/03/15	1	20.15	0	0.00	20.05	1	36,500	0.00%
2018/03/14	2	19.90	18	20.03	19.85	-16	36,260	-0.04%
2018/03/13	15	19.70	0	0.00	20.15	15	36,428	0.04%
2018/03/12	5	19.70	4	20.00	19.85	1	36,767	0.00%
2018/03/09	0	0.00	5	19.65	19.55	-5	36,757	-0.01%
2018/03/08	5.5	19.57	3	19.58	19.80	2.5	36,560	0.01%
2018/03/07	1	19.00	1	19.35	19.10	0	35,992	0.00%
2018/03/05	2	19.10	10	19.05	18.80	-8	35,853	-0.02%
2018/03/02	1	19.55	0	0.00	19.55	1	35,579	0.00%
2018/03/01	18	20.40	0	0.00	20.15	18	35,353	0.05%
2018/02/27	5	20.20	6	20.02	20.20	-1	34,992	0.00%
2018/02/26	1	20.00	0	0.00	19.90	1	34,738	0.00%
2018/02/23	21	20.45	10	20.20	20.20	11	34,638	0.03%
2018/02/22	10	20.50	0	0.00	20.60	10	34,304	0.03%
2018/02/21	1	19.80	12	19.00	19.90	-11	33,667	-0.03%
2018/02/12	9	19.46	0	0.00	18.50	9	33,096	0.03%
2018/02/09	16	18.12	17	17.83	19.00	-1	32,711	0.00%
2018/02/07	0	0.00	4	19.90	19.35	-4	31,995	-0.01%
2018/02/06	11	19.37	0	0.00	19.05	11	31,452	0.03%
2018/02/05	15	20.60	16	20.59	21.00	-1	30,419	0.00%
2018/02/02	5	21.23	10	20.97	20.90	-5	29,702	-0.02%
2018/02/01	15	21.29	3	21.07	21.10	12	28,889	0.04%
2018/01/31	1	21.05	33	20.54	21.20	-32	28,550	-0.11%
2018/01/30	43	20.09	23	19.97	19.60	20	26,485	0.08%
2018/01/29	16	18.93	36	19.34	19.80	-20	25,279	-0.08%
2018/01/26	11	18.60	14	18.84	18.55	-3	24,190	-0.01%
2018/01/25	4	18.20	89	18.25	18.60	-85	23,074	-0.37%
2018/01/24	4	17.34	0	0.00	17.30	4	21,455	0.02%
2018/01/23	3	17.52	2	17.60	17.70	1	21,151	0.00%
2018/01/22	3	17.28	0	0.00	17.15	3	20,782	0.01%
2018/01/19	0	0.00	2	18.10	17.85	-2	20,467	-0.01%
2018/01/18	10	17.85	2	18.00	17.85	8	19,948	0.04%
2018/01/17	0	0.00	23	17.96	17.90	-23	19,607	-0.12%
2018/01/15	23	17.34	4	17.46	17.10	19	18,568	0.10%
2018/01/12	30	17.50	14	17.60	17.50	16	18,286	0.09%
2018/01/11	0	0.00	1	17.30	17.30	-1	17,938	-0.01%
2018/01/10	0	0.00	2	17.10	16.85	-2	17,791	-0.01%
2018/01/09	2	17.43	0	0.00	17.30	2	17,540	0.01%
2018/01/08	1	16.80	3	16.95	17.15	-2	16,729	-0.01%
2018/01/03	10	16.60	1	16.60	16.60	9	16,023	0.06%