欣興 (3037)-華南永昌-苗栗券商分點個股進出

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-苗栗券商分點個股進出

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-苗栗券商分點個股進出
華南永昌-苗栗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	4	148.13	1	149.00	148.00	3	19,433	0.02%
2024/12/10	2	148.50	2	149.50	148.00	0	19,491	0.00%
2024/12/09	10.2	148.31	1	149.50	148.50	9.2	19,668	0.05%
2024/12/06	15	153.47	0	0.00	151.50	15	19,620	0.08%
2024/12/05	5	152.50	12.3	154.71	153.50	-7.3	19,624	-0.04%
2024/12/04	10.4	150.80	0	0.00	150.00	10.4	19,623	0.05%
2024/12/03	1.2	149.42	3	149.17	149.00	-1.8	20,089	-0.01%
2024/11/29	3	148.50	3	149.50	149.00	0	20,304	0.00%
2024/11/28	13.4	146.76	2	146.75	147.00	11.4	20,607	0.06%
2024/11/27	17	152.04	1	152.50	150.00	16	20,552	0.08%
2024/11/26	5.5	160.41	0	0.00	158.50	5.5	20,319	0.03%
2024/11/22	3	160.50	1	161.50	161.00	2	20,239	0.01%
2024/11/21	1	160.50	1	161.00	160.50	0	20,395	0.00%
2024/11/20	2	158.75	1	158.00	157.50	1	20,772	0.00%
2024/11/19	5	159.90	0	0.00	159.50	5	20,930	0.02%
2024/11/18	6	157.67	6	158.67	159.00	0	20,926	0.00%
2024/11/15	1	163.00	0	0.00	163.50	1	20,839	0.00%
2024/11/14	4	166.00	0	0.00	166.00	4	20,901	0.02%
2024/11/13	7	168.36	5	168.70	169.50	2	20,831	0.01%
2024/11/12	5	168.00	3	170.00	167.50	2	20,815	0.01%
2024/11/11	9.3	170.84	2	170.50	170.50	7.3	20,828	0.04%
2024/11/08	6	175.58	1.2	173.92	174.00	4.8	21,071	0.02%
2024/11/07	6	168.75	18	173.45	176.50	-12	21,269	-0.06%
2024/11/06	1	166.00	2	166.00	166.00	-1	20,755	0.00%
2024/11/05	3	167.50	4	166.00	165.00	-1	21,244	0.00%
2024/11/04	5	163.70	4	163.63	163.50	1	21,895	0.00%
2024/11/01	3	164.01	4	164.38	166.00	-1	22,040	0.00%
2024/10/30	18	160.44	16	160.59	161.50	2	22,421	0.01%
2024/10/29	35	161.97	0	0.00	163.50	35	22,285	0.16%
2024/10/28	48	164.64	2	166.00	166.00	46	22,475	0.20%
2024/10/25	6	164.33	10	165.65	166.00	-4	22,380	-0.02%
2024/10/24	7.1	164.93	4	165.61	161.50	3.1	22,391	0.01%
2024/10/23	10	167.10	32.1	166.30	167.50	-22.1	22,264	-0.10%
2024/10/22	22	161.70	43.8	164.04	163.50	-21.8	21,834	-0.10%
2024/10/21	10	146.00	41.1	150.26	151.50	-31.1	21,120	-0.15%
2024/10/18	3	146.17	2	145.75	144.50	1	21,318	0.00%
2024/10/17	28	147.95	38	146.99	147.00	-10	22,021	-0.05%
2024/10/16	10	142.65	1	144.00	142.50	9	22,878	0.04%
2024/10/15	14	143.25	17	144.71	145.00	-3	23,313	-0.01%
2024/10/14	7	142.07	1	142.00	143.50	6	23,554	0.03%
2024/10/11	4	141.88	1	141.00	141.00	3	24,641	0.01%
2024/10/09	19	141.97	16	143.94	142.50	3	25,543	0.01%
2024/10/08	13.1	138.23	6	137.17	137.00	7.1	25,531	0.03%
2024/10/07	8	140.75	1	141.50	141.50	7	25,436	0.03%
2024/10/04	10	140.90	0	0.00	140.50	10	25,323	0.04%
2024/10/01	3	144.00	0	0.00	144.50	3	25,282	0.01%
2024/09/30	28	146.18	4	146.50	144.00	24	25,448	0.09%
2024/09/27	68.3	151.02	24	152.21	149.00	44.3	25,284	0.18%
2024/09/26	4	146.63	7	149.00	146.50	-3	24,848	-0.01%
2024/09/25	33	147.55	5	148.40	146.50	28	24,635	0.11%
2024/09/24	6	146.42	0	0.00	145.00	6	24,591	0.02%
2024/09/23	4	146.50	6.2	149.16	149.50	-2.2	24,588	-0.01%
2024/09/20	6	149.00	10	149.70	147.00	-4	24,696	-0.02%
2024/09/19	2	141.75	2	145.00	147.00	0	24,844	0.00%
2024/09/18	1.1	145.82	1	143.00	143.00	0.1	24,724	0.00%
2024/09/16	6.2	147.24	2	146.75	146.50	4.2	24,728	0.02%
2024/09/13	3	147.00	2	147.00	147.50	1	24,686	0.00%
2024/09/12	3	146.17	5	144.10	146.00	-2	24,681	-0.01%
2024/09/11	27	138.50	1	138.00	138.00	26	24,694	0.11%
2024/09/10	7.2	139.63	5	140.70	139.50	2.2	24,617	0.01%
2024/09/09	4	142.00	3	141.33	142.00	1	24,504	0.00%
2024/09/06	8	142.69	4	142.25	142.50	4	24,499	0.02%
2024/09/05	9	142.94	2	143.00	142.00	7	24,483	0.03%
2024/09/04	21	145.38	1	144.50	143.00	20	24,257	0.08%
2024/09/03	14	158.79	2	161.00	156.50	12	23,799	0.05%
2024/09/02	5	162.50	3	163.33	162.50	2	23,601	0.01%
2024/08/30	8	167.88	2	166.00	163.50	6	23,475	0.03%
2024/08/29	4	159.00	18	163.11	164.50	-14	23,167	-0.06%
2024/08/28	3	158.00	1	159.00	159.00	2	23,000	0.01%
2024/08/27	4	157.88	1	160.00	160.00	3	23,160	0.01%
2024/08/26	8	161.38	1	160.50	160.50	7	23,199	0.03%
2024/08/23	9.2	159.95	8	161.88	162.50	1.2	23,622	0.01%
2024/08/22	32	161.19	35.4	162.02	161.50	-3.4	23,427	-0.01%
2024/08/21	45.2	153.50	43	154.64	153.00	2.2	23,030	0.01%
2024/08/19	13	157.42	11	158.50	158.50	2	23,026	0.01%
2024/08/16	2	159.00	8	161.94	159.50	-6	22,913	-0.03%
2024/08/15	3.1	157.18	0	0.00	157.00	3.1	22,745	0.01%
2024/08/14	2	157.51	8	159.06	159.50	-6	22,740	-0.03%
2024/08/13	14	159.39	6	158.00	157.50	8	22,492	0.04%
2024/08/12	11	157.05	8	156.69	158.00	3	22,332	0.01%
2024/08/09	2	149.50	1	151.00	148.00	1	21,957	0.00%
2024/08/08	6.1	142.68	3	145.50	144.00	3.1	21,286	0.01%
2024/08/07	3.1	146.19	3	146.83	148.50	0.1	21,067	0.00%
2024/08/06	11.2	142.62	34	137.26	140.50	-22.8	20,530	-0.11%
2024/08/05	17.4	149.91	0	0.00	149.50	17.4	19,877	0.09%
2024/08/02	29.1	170.83	2	169.50	166.00	27.1	19,732	0.14%
2024/08/01	5	183.00	3	188.00	183.00	2	18,945	0.01%
2024/07/31	1.3	178.61	4	177.63	179.50	-2.7	18,559	-0.01%
2024/07/30	8	179.50	3	177.17	183.50	5	18,102	0.03%
2024/07/29	35	188.99	0	0.00	181.00	35	17,876	0.20%
2024/07/26	4	189.75	1	190.50	191.00	3	17,568	0.02%
2024/07/23	13	196.31	9	196.17	194.50	4	17,259	0.02%
2024/07/22	6	190.50	9	193.11	190.50	-3	16,850	-0.02%
2024/07/19	109	196.20	31	193.53	192.50	78	16,917	0.46%	大買/
2024/07/18	13	210.42	14	209.46	205.00	-1	16,420	-0.01%
2024/07/17	19.2	210.07	155.3	211.89	215.50	-136.2	15,594	-0.87%	大賣/鉅額交易
2024/07/16	12	197.21	17.5	198.24	198.00	-5.5	14,514	-0.04%
2024/07/15	9	191.83	2	189.75	191.00	7	14,212	0.05%
2024/07/12	15	192.93	20	193.95	190.00	-5	13,917	-0.04%
2024/07/11	4	182.25	45.6	184.94	189.50	-41.6	12,970	-0.32%
2024/07/10	17	174.82	0	0.00	175.50	17	12,109	0.14%
2024/07/09	9	177.89	3	177.00	177.00	6	12,123	0.05%
2024/07/08	2	179.25	1	181.00	181.00	1	12,047	0.01%
2024/07/05	5	178.80	0	0.00	178.50	5	12,023	0.04%
2024/07/04	7	182.36	7	184.43	181.50	0	11,895	0.00%
2024/07/02	0.2	178.50	0	0.00	178.50	0.2	12,002	0.00%
2024/07/01	1	180.00	1	180.00	179.50	0	11,973	0.00%
2024/06/27	2.2	178.09	5	176.50	178.50	-2.8	12,057	-0.02%
2024/06/26	7.3	180.95	0	0.00	180.00	7.3	12,049	0.06%
2024/06/25	15.4	181.65	0	0.00	180.00	15.4	11,969	0.13%
2024/06/24	2	185.00	2	186.00	186.00	0	11,774	0.00%
2024/06/21	3	185.67	8	187.81	187.00	-5	12,071	-0.04%
2024/06/20	0	0.00	6	191.00	190.50	-6	12,069	-0.05%
2024/06/19	1	190.50	1.5	191.33	189.00	-0.5	12,276	0.00%
2024/06/18	0	0.00	13	188.31	190.00	-13	12,640	-0.10%
2024/06/14	7	182.36	2	183.00	182.50	5	13,658	0.04%
2024/06/13	1.5	186.17	0	0.00	184.00	1.5	14,080	0.01%
2024/06/12	1.3	185.65	2	188.50	185.50	-0.7	14,206	0.00%
2024/06/11	4.2	183.60	0	0.00	182.50	4.2	14,181	0.03%
2024/06/07	7	187.21	1	185.00	184.00	6	14,261	0.04%
2024/06/05	1	187.00	1	187.00	185.50	0	14,363	0.00%
2024/06/04	20	187.00	0	0.00	187.50	20	14,544	0.14%
2024/06/03	0	0.00	1	191.50	188.50	-1	14,621	-0.01%
2024/05/31	2	184.00	0	0.00	182.50	2	14,691	0.01%
2024/05/30	32	187.50	2	187.75	187.50	30	14,557	0.21%
2024/05/29	33	192.03	35.3	200.45	191.00	-2.3	14,548	-0.02%
2024/05/28	1.1	189.53	0	0.00	192.00	1.1	14,136	0.01%
2024/05/24	1	188.00	1	188.50	189.00	0	15,438	0.00%
2024/05/23	0	0.00	14.6	189.46	191.00	-14.6	15,954	-0.09%
2024/05/22	1	182.00	2	183.50	182.50	-1	15,873	-0.01%
2024/05/21	0	0.00	2	181.75	182.00	-2	16,037	-0.01%
2024/05/20	4.1	180.00	5	179.50	180.50	-0.9	16,176	-0.01%
2024/05/17	5	183.50	1	183.50	183.50	4	16,378	0.02%
2024/05/16	7	185.64	1	188.00	183.00	6	17,068	0.04%
2024/05/15	1.3	183.88	0.1	183.00	182.50	1.2	17,079	0.01%
2024/05/14	0	0.00	2	184.50	183.50	-2	17,191	-0.01%
2024/05/13	1	186.00	0	0.00	186.50	1	17,219	0.01%
2024/05/09	2	190.50	2.3	190.92	190.50	-0.3	17,221	0.00%
2024/05/08	2	180.00	5.7	186.80	189.00	-3.7	17,053	-0.02%
2024/05/07	1	181.50	2	181.50	182.00	-1	16,965	-0.01%
2024/05/06	1	182.50	9	183.00	184.00	-8	17,182	-0.05%
2024/05/03	6.2	179.45	6	177.17	176.00	0.2	17,232	0.00%
2024/05/02	10.2	179.85	3	182.67	178.00	7.2	17,587	0.04%
2024/04/30	3	183.50	1.1	182.32	182.00	1.9	17,726	0.01%
2024/04/29	3	183.33	4	184.00	184.00	-1	17,823	-0.01%
2024/04/26	2.4	180.32	0	0.00	182.50	2.4	18,070	0.01%
2024/04/25	1	193.00	2.5	190.70	184.00	-1.5	18,192	-0.01%
2024/04/24	0	0.00	7.6	184.89	187.00	-7.6	17,703	-0.04%
2024/04/23	1	170.00	0	0.00	170.00	1	17,511	0.01%
2024/04/22	3.4	168.21	5	170.40	167.50	-1.6	17,483	-0.01%
2024/04/19	9	172.76	4	173.38	170.00	5	17,462	0.03%
2024/04/18	1	179.50	0	0.00	178.50	1	17,256	0.01%
2024/04/17	3.3	176.47	3	175.50	179.00	0.3	17,275	0.00%
2024/04/16	47.3	178.10	3	179.00	177.00	44.3	17,189	0.26%
2024/04/15	27	183.41	6	183.42	182.50	21	17,092	0.12%
2024/04/12	33	190.15	5	193.70	194.00	28	16,828	0.17%
2024/04/11	5.1	191.47	4	192.25	192.50	1.1	16,964	0.01%
2024/04/10	7	191.86	3	193.17	191.50	4	17,078	0.02%
2024/04/09	0.3	196.00	0	0.00	193.50	0.3	17,147	0.00%
2024/04/08	0	0.00	5	198.60	199.00	-5	17,073	-0.03%
2024/04/03	1	192.00	3	191.33	192.00	-2	16,814	-0.01%
2024/04/02	2	194.50	0	0.00	193.50	2	16,766	0.01%
2024/04/01	0	0.00	0.5	197.50	193.00	-0.5	16,727	0.00%
2024/03/29	1	189.00	1	193.50	191.00	0	16,622	0.00%
2024/03/28	1	189.50	0	0.00	190.00	1	16,502	0.01%
2024/03/27	0	0.00	2	192.00	191.50	-2	16,503	-0.01%
2024/03/26	7.5	193.53	3	194.17	190.00	4.5	16,579	0.03%
2024/03/25	3	198.17	1	198.00	198.00	2	16,372	0.01%
2024/03/22	1	200.50	5	198.50	200.00	-4	16,352	-0.02%
2024/03/21	4	202.38	73.3	201.19	200.00	-69.3	16,283	-0.43%
2024/03/20	0	0.00	14	197.50	196.50	-14	16,104	-0.09%
2024/03/19	5	193.10	10	192.60	192.50	-5	15,743	-0.03%
2024/03/18	0	0.00	17.1	183.71	187.00	-17.1	15,167	-0.11%
2024/03/15	6	173.33	1	176.00	172.00	5	14,782	0.03%
2024/03/14	1	179.00	0	0.00	177.50	1	14,960	0.01%
2024/03/13	6	178.08	5	179.30	177.50	1	14,974	0.01%
2024/03/12	5	180.80	9	181.17	182.00	-4	14,884	-0.03%
2024/03/11	4	175.63	2	177.00	177.00	2	14,746	0.01%
2024/03/08	2	172.50	2	173.75	173.50	0	14,819	0.00%
2024/03/06	1	175.00	0	0.00	174.00	1	14,683	0.01%
2024/03/05	4	179.13	3.3	178.55	178.00	0.7	14,731	0.00%
2024/03/04	1	181.00	1	181.00	180.50	0	14,948	0.00%
2024/03/01	3	178.50	2	180.00	178.00	1	15,050	0.01%
2024/02/29	6	175.83	4	175.38	179.50	2	14,991	0.01%
2024/02/27	25.3	184.30	17	180.09	179.00	8.3	14,636	0.06%
2024/02/26	8	193.25	7.7	194.76	196.00	0.3	13,782	0.00%
2024/02/23	0	0.00	1	188.50	188.00	-1	13,574	-0.01%
2024/02/21	3	190.33	2	191.00	189.50	1	13,926	0.01%
2024/02/20	5.3	189.50	6	190.08	190.50	-0.7	13,945	-0.01%
2024/02/19	32	190.89	14.3	188.39	192.50	17.7	13,727	0.13%
2024/02/16	0	0.00	2	181.50	182.00	-2	13,206	-0.02%
2024/02/15	4	179.50	4.1	180.00	180.50	-0.1	13,208	0.00%
2024/02/05	2	176.50	22	176.95	176.50	-20	13,201	-0.15%
2024/02/02	0	0.00	23.7	179.54	180.00	-23.7	13,273	-0.18%
2024/01/30	0	0.00	3.1	179.52	178.00	-3.1	13,303	-0.02%
2024/01/29	0.7	177.50	10	176.10	178.00	-9.4	13,226	-0.07%
2024/01/26	4.3	173.86	4	172.63	171.50	0.3	13,187	0.00%
2024/01/25	0	0.00	33.3	174.89	175.50	-33.3	13,195	-0.25%
2024/01/24	7	170.07	1	169.50	169.50	6	12,861	0.05%
2024/01/23	0	0.00	1	172.50	174.50	-1	12,765	-0.01%
2024/01/22	1	174.00	4.2	172.31	175.00	-3.2	12,782	-0.02%
2024/01/19	2.1	167.17	8	164.75	169.50	-5.9	12,792	-0.05%
2024/01/18	1	156.50	0	0.00	157.00	1	12,858	0.01%
2024/01/17	3	160.67	0	0.00	158.50	3	12,936	0.02%
2024/01/16	6	161.92	6	161.67	162.00	0	13,170	0.00%
2024/01/15	3	160.00	3	159.00	159.50	0	13,188	0.00%
2024/01/12	1.3	159.12	0	0.00	159.00	1.3	13,212	0.01%
2024/01/11	4.1	161.99	3	161.50	160.50	1.1	13,277	0.01%
2024/01/10	1	161.00	2	162.50	162.50	-1	13,469	-0.01%
2024/01/09	1	163.50	6	163.83	162.50	-5	13,506	-0.04%
2024/01/08	6	161.83	1	163.50	161.00	5	13,686	0.04%
2024/01/05	10.1	162.04	2	164.00	160.00	8.1	13,824	0.06%
2024/01/04	8.5	165.54	1	167.50	164.50	7.5	13,724	0.05%
2024/01/03	7.1	170.13	1	170.00	170.00	6.1	13,823	0.04%
2024/01/02	12.2	172.79	4	173.63	173.00	8.2	13,782	0.06%
2023/12/29	1	176.00	0	0.00	176.00	1	13,827	0.01%
2023/12/28	2	176.50	2	177.25	175.50	0	13,892	0.00%
2023/12/27	2	177.75	2	177.76	178.00	0	13,959	0.00%
2023/12/26	1	176.00	1	177.50	177.50	0	14,136	0.00%
2023/12/25	2	175.00	8	176.75	175.00	-6	14,217	-0.04%
2023/12/22	13	176.62	10	176.35	175.00	3	14,389	0.02%
2023/12/21	1	179.00	22	178.98	179.00	-21	14,380	-0.15%
2023/12/20	4	174.12	4	174.63	173.00	0	14,324	0.00%
2023/12/19	3	175.00	4	175.13	174.50	-1	14,450	-0.01%
2023/12/18	1	176.00	0	0.00	176.00	1	14,520	0.01%
2023/12/15	3	181.33	0	0.00	182.00	3	14,636	0.02%
2023/12/14	1	180.50	15.4	179.25	180.50	-14.4	14,685	-0.10%
2023/12/13	4	176.50	3	177.00	177.00	1	14,720	0.01%
2023/12/12	3	178.00	2	178.50	176.00	1	15,164	0.01%
2023/12/11	5	178.30	14	180.71	178.00	-9	15,193	-0.06%
2023/12/08	2	172.75	7	173.79	174.50	-5	14,950	-0.03%
2023/12/07	1.2	169.83	2	170.00	168.50	-0.8	15,016	-0.01%
2023/12/06	2	170.00	1	171.00	170.00	1	15,083	0.01%
2023/12/05	2.3	172.11	4	173.00	171.50	-1.8	15,110	-0.01%
2023/12/04	1.1	176.27	8	174.81	177.00	-6.9	14,993	-0.05%
2023/12/01	3.1	176.33	5	176.11	176.00	-2	14,991	-0.01%
2023/11/30	2	174.00	7	175.29	177.00	-5	14,954	-0.03%
2023/11/29	10	173.55	7.4	173.80	175.00	2.6	14,807	0.02%
2023/11/28	2	170.00	4	170.25	170.00	-2	14,628	-0.01%
2023/11/27	0	0.00	1	166.00	164.50	-1	14,593	-0.01%
2023/11/24	1	167.00	1	167.00	167.00	0	14,773	0.00%
2023/11/23	8	168.38	4	167.88	168.00	4	15,109	0.03%
2023/11/22	9	169.72	5	170.00	171.00	4	15,101	0.03%
2023/11/21	3	166.00	18	168.11	168.50	-15	15,184	-0.10%
2023/11/20	9	160.50	1	160.00	160.00	8	15,423	0.05%
2023/11/17	3	157.50	5	157.70	159.00	-2	15,336	-0.01%
2023/11/15	0	0.00	7	156.36	154.50	-7	15,352	-0.05%
2023/11/14	5	153.50	1	153.00	153.00	4	15,321	0.03%
2023/11/13	3	154.83	9	155.28	156.00	-6	15,446	-0.04%
2023/11/10	5	151.00	1	152.00	151.00	4	15,571	0.03%
2023/11/09	2	153.25	2	153.25	154.50	0	15,603	0.00%
2023/11/08	4	154.50	9	154.39	154.50	-5	15,739	-0.03%
2023/11/07	7	154.00	2	153.25	153.50	5	15,824	0.03%
2023/11/06	3	156.33	10	157.70	158.00	-7	16,019	-0.04%
2023/11/03	8	153.81	10	154.40	155.50	-2	16,388	-0.01%
2023/11/02	7	149.00	6	149.92	151.00	1	16,370	0.01%
2023/11/01	4	142.75	1	143.00	144.50	3	16,377	0.02%
2023/10/31	2	145.25	2	143.00	143.00	0	16,639	0.00%
2023/10/30	6.1	145.43	4	146.38	145.50	2.1	17,143	0.01%
2023/10/27	3.1	148.32	5	147.30	147.00	-1.9	17,194	-0.01%
2023/10/26	8.2	150.19	4	149.50	149.00	4.2	17,353	0.02%
2023/10/25	3	158.00	2	157.00	157.00	1	17,380	0.01%
2023/10/24	18.1	154.24	12	155.50	157.00	6.1	17,972	0.03%
2023/10/23	1.1	161.36	2	158.50	158.50	-0.9	18,580	0.00%
2023/10/20	7	156.93	3	157.17	161.00	4	19,659	0.02%
2023/10/19	3.1	159.84	0	0.00	160.00	3.1	20,246	0.02%
2023/10/18	11.2	162.03	4	161.38	160.00	7.2	20,714	0.03%
2023/10/17	2.1	169.45	5	169.10	166.50	-3	21,177	-0.01%
2023/10/16	4	164.38	9.1	164.29	164.50	-5.1	22,565	-0.02%
2023/10/13	4.1	169.03	4	168.75	169.00	0.1	23,739	0.00%
2023/10/12	4	171.63	0	0.00	171.50	4	24,128	0.02%
2023/10/11	6	173.00	5	175.50	171.50	1	24,906	0.00%
2023/10/06	15.3	171.70	1	172.50	172.50	14.3	25,550	0.06%
2023/10/05	7	173.14	0	0.00	172.50	7	25,793	0.03%
2023/10/04	5	173.00	0	0.00	174.00	5	25,809	0.02%
2023/10/03	7	177.43	1	177.50	175.50	6	25,840	0.02%
2023/10/02	0	0.00	3	178.83	178.50	-3	26,042	-0.01%
2023/09/28	9.3	173.97	0.1	173.50	173.50	9.2	26,337	0.03%
2023/09/27	6.2	173.61	2	173.50	173.50	4.2	26,484	0.02%
2023/09/26	2.3	177.22	0	0.00	176.00	2.3	26,457	0.01%
2023/09/25	4.1	177.90	1	179.50	178.50	3.1	26,596	0.01%
2023/09/22	6.1	176.83	3	179.50	181.00	3.1	26,579	0.01%
2023/09/21	10.2	180.61	2	181.00	180.50	8.2	26,499	0.03%
2023/09/20	12	184.46	9	186.72	183.50	3	26,558	0.01%
2023/09/19	15	187.47	19	189.16	188.50	-4	26,571	-0.01%
2023/09/18	15	186.50	2	186.00	184.50	13	26,467	0.05%
2023/09/15	4	189.50	13	189.85	190.50	-9	26,386	-0.03%
2023/09/14	7	186.14	12	186.21	186.00	-5	26,171	-0.02%
2023/09/13	7	182.57	1	182.00	181.50	6	26,200	0.02%
2023/09/12	42	179.24	10	184.00	185.00	32	26,428	0.12%
2023/09/11	4	181.50	1	179.50	179.50	3	26,684	0.01%
2023/09/08	2	182.00	0	0.00	181.00	2	26,828	0.01%
2023/09/07	3	185.50	5	185.50	184.50	-2	27,295	-0.01%
2023/09/06	8	186.06	4	186.88	187.00	4	27,500	0.01%
2023/09/05	2	185.75	6	185.83	186.50	-4	27,786	-0.01%
2023/09/04	7	184.50	6	184.33	185.00	1	28,511	0.00%
2023/09/01	6	182.58	3	183.33	182.00	3	28,870	0.01%
2023/08/31	2.1	182.59	7.1	185.58	185.50	-5	29,026	-0.02%
2023/08/30	2	186.00	4	185.88	184.00	-2	29,139	-0.01%
2023/08/29	12.1	182.55	12	183.21	184.00	0.1	29,237	0.00%
2023/08/28	8.2	178.03	3	176.83	176.00	5.2	29,112	0.02%
2023/08/25	13	182.85	3	181.00	179.50	10	29,448	0.03%
2023/08/24	16	186.53	33.4	185.98	189.00	-17.4	29,388	-0.06%
2023/08/23	2	175.50	2	176.50	177.00	0	29,334	0.00%
2023/08/22	17	173.76	15	173.77	176.00	2	30,062	0.01%
2023/08/21	4	173.38	4	172.88	172.50	0	31,063	0.00%
2023/08/18	4.1	175.00	7	176.50	174.50	-2.9	31,230	-0.01%
2023/08/17	9	178.78	14	179.54	180.50	-5	31,514	-0.02%
2023/08/16	13	178.46	5	178.50	178.00	8	31,889	0.03%
2023/08/15	4	175.88	5	175.30	175.50	-1	31,957	0.00%
2023/08/14	137	170.34	16	170.22	170.50	121	32,426	0.37%	大買/鉅額交易
2023/08/11	23	174.81	6	176.75	174.50	17	32,885	0.05%
2023/08/10	8.1	178.05	5	178.80	177.00	3.1	33,081	0.01%
2023/08/09	5	183.60	9	185.39	184.00	-4	33,007	-0.01%
2023/08/08	4	179.00	2	178.75	178.50	2	32,919	0.01%
2023/08/07	2	179.25	18	180.64	182.00	-16	33,012	-0.05%
2023/08/04	22	175.95	4	175.88	177.50	18	33,076	0.05%
2023/08/02	30.3	183.66	19	184.74	180.00	11.3	33,196	0.03%
2023/08/01	13	186.88	7	185.14	186.00	6	33,560	0.02%
2023/07/31	8.1	187.42	10	187.75	184.50	-1.9	33,969	-0.01%
2023/07/28	11	189.45	7	189.79	191.00	4	33,919	0.01%
2023/07/27	30	190.95	35	192.40	190.50	-5	33,959	-0.01%
2023/07/26	30	199.82	26	201.40	197.50	4	33,805	0.01%
2023/07/25	15	200.63	16	200.19	195.50	-1	33,790	0.00%
2023/07/24	42	196.58	39	197.85	199.50	3	32,927	0.01%
2023/07/21	24	190.67	6	190.75	190.50	18	32,768	0.05%
2023/07/20	13	200.85	12	198.75	196.50	1	32,526	0.00%
2023/07/19	24	203.00	59	201.82	203.00	-35	32,017	-0.11%
2023/07/18	27	188.61	61.2	192.72	200.00	-34.2	30,787	-0.11%
2023/07/17	13	184.50	6	186.17	182.00	7	29,625	0.02%
2023/07/14	21	186.00	29.5	185.25	187.00	-8.5	29,371	-0.03%
2023/07/13	10.2	174.48	18	173.47	175.50	-7.8	28,676	-0.03%
2023/07/12	4	170.25	0	0.00	171.00	4	27,913	0.01%
2023/07/11	1	169.00	1.3	170.25	169.00	-0.3	27,712	0.00%
2023/07/10	2.1	167.33	0	0.00	167.00	2.1	27,827	0.01%
2023/07/07	2	169.24	3	169.50	170.00	-1	27,843	0.00%
2023/07/06	18.3	171.51	0	0.00	169.00	18.3	27,676	0.07%
2023/07/05	6	178.17	1	182.00	178.00	5	27,240	0.02%
2023/07/04	5	178.40	4	180.00	180.00	1	27,075	0.00%
2023/07/03	6	178.67	6	179.25	179.50	0	27,204	0.00%
2023/06/30	3	175.00	2	174.00	176.00	1	27,500	0.00%
2023/06/29	18	173.97	17.2	175.32	174.00	0.8	28,041	0.00%
2023/06/28	17.3	174.76	2	174.25	173.00	15.3	28,063	0.05%
2023/06/27	17.1	177.41	14	178.32	177.00	3.1	28,482	0.01%
2023/06/26	25.2	181.42	20	182.53	180.00	5.2	28,569	0.02%
2023/06/21	11	187.36	6.1	188.15	187.00	4.9	29,175	0.02%
2023/06/20	0	184.00	3	188.00	188.50	-3	29,637	-0.01%
2023/06/19	12	187.58	15	189.57	185.50	-3	29,823	-0.01%
2023/06/16	15	187.90	22	186.82	189.50	-7	30,056	-0.02%
2023/06/15	24	185.71	30	183.62	186.50	-6	29,855	-0.02%
2023/06/14	18	180.06	21	180.50	180.50	-3	29,629	-0.01%
2023/06/13	29	179.47	49.1	178.00	180.00	-20.1	29,512	-0.07%
2023/06/12	21	171.67	15	173.00	172.50	6	29,054	0.02%
2023/06/09	11	169.73	6	169.58	171.50	5	28,957	0.02%
2023/06/08	39.5	171.06	136	167.43	167.00	-96.5	28,788	-0.34%	大賣/
2023/06/07	24	175.54	16	176.25	176.00	8	28,229	0.03%
2023/06/06	21	178.52	11	178.55	177.00	10	28,025	0.04%
2023/06/05	9	181.28	4	182.13	181.00	5	28,021	0.02%
2023/06/02	49	181.85	57.1	182.41	182.00	-8.1	27,967	-0.03%
2023/06/01	49	179.95	49	180.51	181.00	0	27,935	0.00%
2023/05/31	9	179.00	9	180.72	180.50	0	28,316	0.00%
2023/05/30	11	179.32	4	180.38	180.00	7	28,128	0.02%
2023/05/29	19.1	182.16	1	182.00	182.50	18.1	28,229	0.06%
2023/05/26	22.2	186.09	27	186.78	185.50	-4.8	28,279	-0.02%
2023/05/25	23	177.70	39.2	178.72	180.50	-16.2	27,771	-0.06%
2023/05/24	38.1	166.42	24	167.38	167.50	14.1	26,934	0.05%
2023/05/23	52	166.41	55	165.16	167.00	-3	26,869	-0.01%
2023/05/22	95	164.21	26	162.06	161.00	69	26,560	0.26%
2023/05/19	29	169.34	51	168.13	170.00	-22	26,206	-0.08%
2023/05/18	59	167.51	69	169.43	167.50	-10	26,351	-0.04%
2023/05/17	55	164.68	72	163.37	165.00	-17	26,099	-0.07%
2023/05/16	40	160.76	33	160.14	161.00	7	25,638	0.03%
2023/05/15	45	157.34	38	158.93	156.00	7	25,354	0.03%
2023/05/12	59	159.75	59	156.68	160.00	0	25,345	0.00%
2023/05/11	38	157.78	29	159.53	156.00	9	25,166	0.04%
2023/05/10	55	157.99	58	158.03	158.00	-3	25,089	-0.01%
2023/05/09	82	159.51	51	159.96	160.50	31	25,096	0.12%
2023/05/08	56	160.46	79.1	159.77	161.00	-23.1	25,088	-0.09%
2023/05/05	61	151.83	81	150.47	152.50	-20	24,541	-0.08%
2023/05/04	62	147.40	70	147.09	148.50	-8	24,440	-0.03%
2023/05/03	52	146.74	59	144.70	147.00	-7	24,546	-0.03%
2023/05/02	45	144.70	46	146.29	143.50	-1	24,416	0.00%
2023/04/28	48	144.68	99	143.69	145.00	-51	24,457	-0.21%
2023/04/27	50	136.53	34	137.15	136.50	16	23,763	0.07%
2023/04/26	58	138.47	62	137.60	139.00	-4	23,835	-0.02%
2023/04/25	67	137.09	55	139.05	135.00	12	23,701	0.05%
2023/04/24	41	139.13	48	138.10	139.50	-7	23,545	-0.03%
2023/04/21	60.1	136.70	55	137.35	136.50	5.1	23,472	0.02%
2023/04/20	30	135.32	36.5	134.45	135.50	-6.5	23,368	-0.03%
2023/04/19	34.6	134.04	22	135.25	132.50	12.6	23,543	0.05%
2023/04/18	31	137.37	18	138.64	136.50	13	23,617	0.06%
2023/04/17	25.1	138.88	23	138.91	139.00	2.1	23,761	0.01%
2023/04/14	34	139.21	26	139.62	139.00	8	23,949	0.03%
2023/04/13	23	139.91	20	140.95	139.50	3	23,954	0.01%
2023/04/12	13.1	141.58	12	142.58	142.00	1.1	23,932	0.00%
2023/04/11	33	143.64	28	144.93	143.00	5	23,978	0.02%
2023/04/10	20	144.20	23	144.72	144.50	-3	24,062	-0.01%
2023/04/07	29	144.41	30	145.15	144.50	-1	24,146	0.00%
2023/04/06	35	143.86	26	143.33	144.00	9	24,192	0.04%
2023/03/31	10	148.70	30	148.95	147.50	-20	24,432	-0.08%
2023/03/30	16	146.81	10	147.30	147.50	6	24,442	0.02%
2023/03/29	6	140.58	5	140.10	140.50	1	24,829	0.00%
2023/03/28	22	141.50	11	139.36	138.50	11	25,628	0.04%
2023/03/27	6	146.00	24	146.56	145.50	-18	25,225	-0.07%
2023/03/24	77	148.11	67	149.15	148.00	10	25,244	0.04%
2023/03/23	54	144.29	56.7	142.29	146.00	-2.7	24,511	-0.01%
2023/03/22	88	141.27	40	141.38	140.00	48	24,185	0.20%
2023/03/21	41	138.38	48	137.95	138.50	-7	24,170	-0.03%
2023/03/20	35	135.50	38	135.00	135.50	-3	23,881	-0.01%
2023/03/17	29	133.05	35.2	132.10	134.00	-6.2	24,105	-0.03%
2023/03/16	35	129.73	31	131.08	129.50	4	24,434	0.02%
2023/03/15	36	131.75	31.3	132.69	131.00	4.7	25,342	0.02%
2023/03/14	36	130.90	35	131.84	130.50	1	25,725	0.00%
2023/03/13	54	133.13	58	131.21	133.50	-4	26,381	-0.02%
2023/03/10	49	132.88	44	134.39	131.50	5	26,488	0.02%
2023/03/09	48	136.31	46	137.17	136.00	2	27,683	0.01%
2023/03/08	40	137.16	48.1	136.54	137.00	-8.1	27,666	-0.03%
2023/03/07	33	136.18	30	136.05	136.50	3	27,869	0.01%
2023/03/06	43	138.30	50	138.29	138.50	-7	27,852	-0.03%
2023/03/03	53.1	136.23	62	137.74	136.50	-8.9	28,013	-0.03%
2023/03/02	49	133.80	61	131.67	134.00	-12	27,673	-0.04%
2023/03/01	51	130.73	55	127.32	131.50	-4	27,695	-0.01%
2023/02/24	55.2	129.54	48	130.29	128.00	7.2	27,536	0.03%
2023/02/23	52	133.99	50	134.27	134.00	2	27,064	0.01%
2023/02/22	39	134.36	39	134.73	133.50	0	27,349	0.00%
2023/02/21	47	136.35	47	137.13	137.50	0	27,513	0.00%
2023/02/20	33	136.53	24	137.83	136.50	9	27,910	0.03%
2023/02/17	48	135.83	39	137.12	136.00	9	28,466	0.03%
2023/02/16	46	137.75	35	139.11	138.50	11	29,275	0.04%
2023/02/15	57.1	136.27	76	133.33	137.50	-18.9	30,468	-0.06%
2023/02/14	45	131.51	45	131.28	131.50	0	30,890	0.00%
2023/02/13	25.1	128.55	23	129.43	128.50	2.1	32,245	0.01%
2023/02/10	36	129.58	27	130.70	129.00	9	33,137	0.03%
2023/02/09	41	132.16	42	131.88	132.50	-1	33,431	0.00%
2023/02/08	43	131.27	29	131.24	131.50	14	33,774	0.04%
2023/02/07	32	129.86	24	130.67	130.00	8	33,943	0.02%
2023/02/06	24	130.10	18	130.86	129.00	6	34,204	0.02%
2023/02/03	39	139.76	35	139.60	137.00	4	34,062	0.01%
2023/02/02	27	143.04	29	142.67	143.50	-2	34,277	-0.01%
2023/02/01	31	140.79	43	141.41	141.50	-12	34,457	-0.03%
2023/01/31	25	136.16	30	136.97	136.50	-5	34,564	-0.01%
2023/01/30	23	135.33	44	133.61	136.00	-21	35,279	-0.06%
2023/01/17	25	126.82	15	126.77	127.00	10	35,331	0.03%
2023/01/16	12	128.50	23	129.57	128.00	-11	36,209	-0.03%
2023/01/13	3	127.33	7	128.50	126.00	-4	36,404	-0.01%
2023/01/12	25	126.20	17	126.50	125.00	8	36,934	0.02%
2023/01/11	29	127.53	26	127.67	128.00	3	37,413	0.01%
2023/01/10	5	126.20	2	126.00	126.50	3	37,953	0.01%
2023/01/09	34	127.04	38	125.41	127.50	-4	38,592	-0.01%
2023/01/06	34	122.62	36	120.93	123.00	-2	38,463	-0.01%
2023/01/05	33	118.56	26	119.19	119.00	7	38,437	0.02%
2023/01/04	32	119.03	26	119.15	120.00	6	38,524	0.02%
2023/01/03	19	121.74	17	120.71	122.00	2	38,642	0.01%
2022/12/30	17	121.09	22	120.43	120.00	-5	38,893	-0.01%
2022/12/29	21	121.24	20	121.45	121.50	1	38,945	0.00%
2022/12/28	21	120.48	24	121.50	120.00	-3	39,277	-0.01%
2022/12/27	5	123.90	1	122.50	122.50	4	39,633	0.01%
2022/12/26	5	122.70	3	123.00	123.00	2	39,842	0.01%
2022/12/23	35	123.37	37	123.66	125.00	-2	40,196	0.00%
2022/12/22	25	121.34	17.7	121.88	122.00	7.3	40,091	0.02%
2022/12/21	56	121.71	45	122.43	120.50	11	40,102	0.03%
2022/12/20	23	129.13	5	132.00	126.50	18	39,454	0.05%
2022/12/19	14	140.11	23	140.24	140.50	-9	38,921	-0.02%
2022/12/16	43	142.76	38	143.28	142.00	5	38,881	0.01%
2022/12/15	10	149.00	16	148.59	149.00	-6	38,834	-0.02%
2022/12/14	29	147.12	22	147.20	147.50	7	38,939	0.02%
2022/12/13	25	147.22	19	147.79	146.00	6	39,001	0.02%
2022/12/12	3	148.17	4	148.38	150.00	-1	38,827	0.00%
2022/12/09	42	149.30	32	149.42	149.50	10	39,005	0.03%
2022/12/08	30	148.60	24	149.06	149.50	6	38,854	0.02%
2022/12/07	39	152.34	35	151.69	150.00	4	38,833	0.01%
2022/12/06	7	164.86	9	166.17	163.00	-2	38,234	-0.01%
2022/12/05	37	164.55	41	166.54	166.00	-4	38,054	-0.01%
2022/12/02	8	160.00	5	160.10	160.50	3	37,559	0.01%
2022/12/01	36	161.81	27.1	162.66	159.50	8.9	37,807	0.02%
2022/11/30	14.1	154.64	18	153.89	155.50	-3.9	36,551	-0.01%
2022/11/29	9	152.11	1	152.00	151.00	8	36,655	0.02%
2022/11/28	17	155.09	15	155.33	155.50	2	36,801	0.01%
2022/11/25	19	158.08	27	158.28	156.50	-8	37,569	-0.02%
2022/11/24	35	155.59	42	155.85	157.50	-7	37,308	-0.02%
2022/11/23	21	155.76	11	154.41	153.50	10	37,153	0.03%
2022/11/22	18	157.00	19	156.79	156.00	-1	37,179	0.00%
2022/11/21	8	156.19	18	156.19	157.00	-10	37,057	-0.03%
2022/11/18	5	156.70	17	155.32	154.00	-12	36,990	-0.03%
2022/11/17	21	158.83	4	159.25	158.50	17	36,745	0.05%
2022/11/16	26	159.92	33	159.91	161.50	-7	36,811	-0.02%
2022/11/15	32	159.73	37	159.58	161.00	-5	36,767	-0.01%
2022/11/14	30	159.83	41.3	160.47	158.50	-11.3	36,487	-0.03%
2022/11/11	19	157.97	46.1	160.51	158.00	-27.1	35,903	-0.08%
2022/11/10	41	145.65	27.1	144.89	147.00	13.9	34,562	0.04%
2022/11/09	34	143.29	69	142.12	145.00	-35	34,019	-0.10%
2022/11/08	33	134.48	34.7	133.74	133.00	-1.7	33,249	0.00%
2022/11/07	22	127.95	23	128.22	128.00	-1	32,763	0.00%
2022/11/04	12	126.92	8	126.69	129.00	4	32,663	0.01%
2022/11/03	15	127.40	13	126.04	127.50	2	32,429	0.01%
2022/11/02	21	126.95	22	127.00	127.50	-1	32,426	0.00%
2022/11/01	10.1	124.26	23	124.93	125.00	-12.9	32,127	-0.04%
2022/10/31	48	124.49	30	124.78	124.50	18	32,406	0.06%
2022/10/28	42	122.45	39	121.77	122.50	3	32,386	0.01%
2022/10/27	20	120.48	19	121.53	120.50	1	32,343	0.00%
2022/10/26	52	118.62	52	119.09	118.50	0	32,566	0.00%
2022/10/25	36	121.21	34	122.34	121.50	2	32,418	0.01%
2022/10/24	58	123.44	56	123.76	122.00	2	32,909	0.01%
2022/10/21	44	117.32	34	118.19	116.50	10	33,140	0.03%
2022/10/20	34	117.03	31	115.23	116.50	3	33,587	0.01%
2022/10/19	64.1	123.62	74.1	123.40	122.50	-10.1	33,184	-0.03%
2022/10/18	66	120.95	62	120.72	121.00	4	32,816	0.01%
2022/10/17	82	115.57	60	115.32	119.50	22	32,568	0.07%
2022/10/14	20	113.75	35	115.19	118.00	-15	32,329	-0.05%
2022/10/13	71	109.47	69	108.43	107.50	2	32,698	0.01%
2022/10/12	42	112.71	41	113.27	113.00	1	32,790	0.00%
2022/10/11	47.6	113.10	51	113.69	112.00	-3.4	32,949	-0.01%
2022/10/07	19	120.84	18	120.92	120.00	1	33,045	0.00%
2022/10/06	12	122.75	16	122.78	123.50	-4	33,041	-0.01%
2022/10/05	16	121.84	19.1	123.24	121.50	-3.1	33,122	-0.01%
2022/10/04	9	121.28	14.1	122.50	122.50	-5.1	32,909	-0.02%
2022/10/03	24	117.46	12	117.33	117.50	12	32,733	0.04%
2022/09/30	15.2	115.37	21	112.67	117.50	-5.8	33,043	-0.02%
2022/09/29	7.2	116.33	6	115.83	113.00	1.2	33,152	0.00%
2022/09/28	14	118.00	10	116.80	115.00	4	33,183	0.01%
2022/09/27	8	122.19	7	121.29	123.50	1	33,283	0.00%
2022/09/26	12	120.50	21	121.19	118.00	-9	33,442	-0.03%
2022/09/23	8	123.69	5	124.40	123.00	3	33,728	0.01%
2022/09/22	6	124.00	4	124.25	124.00	2	33,827	0.01%
2022/09/21	6	128.08	5.1	128.88	127.50	1	33,785	0.00%
2022/09/20	11	130.91	10	129.55	129.00	1	34,024	0.00%
2022/09/19	14	131.54	21	131.62	131.50	-7	34,086	-0.02%
2022/09/16	4	132.38	3.1	132.84	130.00	1	34,195	0.00%
2022/09/15	3	133.83	3	133.50	133.00	0	34,302	0.00%
2022/09/14	7.2	134.03	4	134.38	135.50	3.2	34,700	0.01%
2022/09/13	13.2	139.66	13.2	138.98	139.00	0.1	34,961	0.00%
2022/09/12	13	143.42	4	144.38	142.50	9	35,100	0.03%
2022/09/08	3.4	139.61	2	139.50	139.50	1.4	36,276	0.00%
2022/09/07	4.2	135.88	5	137.10	139.00	-0.8	37,968	0.00%
2022/09/06	2.6	139.92	4	139.88	139.00	-1.4	38,164	0.00%
2022/09/05	13	139.73	8	141.19	138.00	5	38,203	0.01%
2022/09/02	10.2	138.75	8	139.81	138.50	2.2	38,114	0.01%
2022/09/01	22.8	141.09	19	142.24	138.00	3.8	37,632	0.01%
2022/08/31	7.2	150.94	3	151.17	151.50	4.2	36,962	0.01%
2022/08/30	1	152.50	1	152.00	153.00	0	37,023	0.00%
2022/08/29	12	150.08	3	150.17	151.50	9	37,115	0.02%
2022/08/26	5.2	157.29	1	157.00	156.50	4.2	36,956	0.01%
2022/08/25	16.1	156.09	4	155.50	154.50	12.1	37,138	0.03%
2022/08/24	6.2	154.57	2	154.50	154.50	4.2	37,485	0.01%
2022/08/23	5.1	158.85	2	155.25	154.50	3.1	37,409	0.01%
2022/08/22	8	166.06	15.2	164.71	163.50	-7.2	37,361	-0.02%
2022/08/19	5	162.10	16	162.91	163.50	-11	37,206	-0.03%
2022/08/18	8	157.31	2	155.50	160.00	6	37,362	0.02%
2022/08/17	4	160.13	3	161.00	159.00	1	37,299	0.00%
2022/08/16	3	162.67	3	162.33	162.50	0	37,334	0.00%
2022/08/15	8.2	163.14	13	164.35	163.50	-4.9	37,170	-0.01%
2022/08/12	1	156.50	5	156.60	158.00	-4	36,528	-0.01%
2022/08/11	4	154.13	3	154.17	152.50	1	36,305	0.00%
2022/08/10	4	153.63	6	152.17	150.00	-2	36,250	-0.01%
2022/08/09	18	154.58	22	153.25	154.00	-4	36,220	-0.01%
2022/08/08	5	149.20	9	149.94	153.00	-4	36,151	-0.01%
2022/08/05	11	150.50	5	151.30	150.50	6	36,140	0.02%
2022/08/04	7	146.07	4	146.50	146.00	3	35,785	0.01%
2022/08/03	14	147.71	12	147.21	147.50	2	35,343	0.01%
2022/08/02	2	147.50	12	149.21	148.00	-10	35,063	-0.03%
2022/08/01	11	154.73	19	154.47	155.00	-8	34,607	-0.02%
2022/07/29	33	159.59	21.2	158.73	158.50	11.8	34,030	0.03%
2022/07/28	46	166.61	4	165.75	162.00	42	33,366	0.13%
2022/07/27	4	172.50	10	175.15	179.50	-6	32,397	-0.02%
2022/07/26	6	169.42	5	169.60	170.00	1	31,648	0.00%
2022/07/25	7	174.86	4	175.13	176.00	3	31,695	0.01%
2022/07/22	1	178.00	3	178.66	177.00	-2	32,085	-0.01%
2022/07/21	5	174.90	4	175.25	177.50	1	32,633	0.00%
2022/07/20	4	167.88	9	169.17	170.50	-5	32,356	-0.02%
2022/07/19	6	164.58	9	164.44	164.00	-3	31,985	-0.01%
2022/07/18	8	162.38	3	161.00	163.50	5	31,886	0.02%
2022/07/15	10	156.30	8	156.56	156.50	2	31,603	0.01%
2022/07/14	1	153.50	1	155.00	153.50	0	31,402	0.00%
2022/07/13	2	154.00	1.1	153.50	149.50	0.9	31,220	0.00%
2022/07/12	1	149.00	0	0.00	148.50	1	31,142	0.00%
2022/07/11	3	157.17	1	153.00	153.00	2	31,094	0.01%
2022/07/08	5	160.60	1	157.50	157.50	4	30,828	0.01%
2022/07/07	1	156.50	10	154.50	156.50	-9	30,399	-0.03%
2022/07/06	2	152.25	1	153.00	147.50	1	30,012	0.00%
2022/07/05	7	153.71	1	154.50	153.50	6	29,996	0.02%
2022/07/04	4	150.63	4	151.88	149.00	0	29,582	0.00%
2022/07/01	1	158.46	10	154.10	146.00	-9	29,430	-0.03%
2022/06/30	3	160.33	3	158.67	158.50	0	29,122	0.00%
2022/06/29	1	163.00	1	161.50	162.50	0	29,127	0.00%
2022/06/28	3	159.50	4	159.88	161.00	-1	29,070	0.00%
2022/06/27	10	169.05	4	167.13	167.50	6	29,029	0.02%
2022/06/24	5	161.00	2	163.50	160.50	3	28,920	0.01%
2022/06/23	0	0.00	3	159.00	159.00	-3	28,778	-0.01%
2022/06/22	4	159.88	2	158.25	158.00	2	28,839	0.01%
2022/06/21	1	167.50	7	165.71	169.50	-6	28,464	-0.02%
2022/06/20	3	162.00	3	158.00	157.50	0	28,086	0.00%
2022/06/17	14.3	164.48	6	164.50	166.00	8.3	27,775	0.03%
2022/06/16	22	175.29	12	175.42	165.50	10	26,598	0.04%
2022/06/15	7.1	188.91	2	190.75	183.00	5.1	24,896	0.02%
2022/06/14	5	199.80	5	199.30	201.50	0	24,619	0.00%
2022/06/13	5	200.70	3	200.50	200.00	2	24,809	0.01%
2022/06/09	4	206.88	5	207.60	206.50	-1	25,540	0.00%
2022/06/08	1	203.50	9	204.22	204.50	-8	25,585	-0.03%
2022/06/07	6	200.50	1	200.00	200.00	5	25,898	0.02%
2022/06/06	3	204.33	6	205.83	203.50	-3	26,165	-0.01%
2022/06/02	11	203.45	4	203.38	203.50	7	26,590	0.03%
2022/06/01	18.1	207.06	4	207.00	205.50	14.1	26,890	0.05%
2022/05/31	7	215.21	7	215.50	215.50	0	26,755	0.00%
2022/05/30	4	211.50	9	211.50	213.00	-5	26,804	-0.02%
2022/05/27	6	203.67	3	204.50	201.50	3	26,707	0.01%
2022/05/26	15	206.47	6	203.75	201.50	9	27,153	0.03%
2022/05/25	4	205.75	6.1	211.22	213.00	-2.1	27,629	-0.01%
2022/05/24	11.2	210.59	3	208.83	204.00	8.2	28,654	0.03%
2022/05/23	6	216.83	6	217.00	216.00	0	28,816	0.00%
2022/05/20	7	219.79	7	217.00	217.00	0	29,177	0.00%
2022/05/19	4	217.25	1	217.00	219.00	3	29,942	0.01%
2022/05/18	5	223.80	9	225.11	222.50	-4	30,060	-0.01%
2022/05/17	0	0.00	2	217.25	219.50	-2	30,272	-0.01%
2022/05/16	5	217.30	3	219.50	214.50	2	30,309	0.01%
2022/05/13	1	215.00	2	214.25	215.00	-1	30,139	0.00%
2022/05/12	2	210.75	4	211.13	208.50	-2	30,285	-0.01%
2022/05/11	4	213.25	4	213.63	212.00	0	30,484	0.00%
2022/05/10	3	210.50	2	214.00	216.50	1	30,940	0.00%
2022/05/09	18	211.47	19	212.05	211.00	-1	30,922	0.00%
2022/05/06	2	208.25	1	208.00	208.00	1	30,785	0.00%
2022/05/05	2	218.50	2.5	222.70	218.00	-0.5	30,673	0.00%
2022/05/04	6	218.42	5	218.70	217.50	1	30,545	0.00%
2022/05/03	2	214.50	5	214.20	213.50	-3	30,705	-0.01%
2022/04/29	1	212.00	1	214.00	213.00	0	31,125	0.00%
2022/04/28	7.1	209.12	5	209.60	205.50	2.1	30,759	0.01%
2022/04/27	24	214.88	26	202.96	216.50	-2	30,313	-0.01%
2022/04/26	11.1	201.32	0	0.00	199.50	11.1	29,572	0.04%
2022/04/25	1	203.50	0	0.00	202.00	1	29,559	0.00%
2022/04/22	4	212.38	3	210.00	210.00	1	29,503	0.00%
2022/04/21	6	219.58	8	219.19	220.00	-2	29,467	-0.01%
2022/04/20	11	219.09	11	218.36	220.00	0	29,621	0.00%
2022/04/19	1	211.00	0	0.00	210.50	1	29,648	0.00%
2022/04/18	8	206.31	7.1	208.73	206.50	0.9	29,942	0.00%
2022/04/15	7.2	208.81	2	211.00	205.00	5.2	30,175	0.02%
2022/04/14	3.2	217.75	0.4	221.50	217.50	2.8	30,373	0.01%
2022/04/13	7	215.50	1.1	216.63	216.50	5.9	30,535	0.02%
2022/04/12	2	217.75	1	218.00	215.00	1	30,631	0.00%
2022/04/11	12	218.21	0	0.00	213.50	12	30,835	0.04%
2022/04/08	3	229.50	1	231.00	231.00	2	30,643	0.01%
2022/04/07	16	232.19	16	232.63	227.00	0	30,609	0.00%
2022/04/06	9	232.94	6	231.00	230.50	3	30,340	0.01%
2022/04/01	16	243.84	11	243.00	243.50	5	30,397	0.02%
2022/03/31	11	248.50	10	248.30	249.00	1	30,462	0.00%
2022/03/30	4	248.75	8	249.94	248.50	-4	31,026	-0.01%
2022/03/29	8	245.31	13	245.62	244.00	-5	30,997	-0.02%
2022/03/28	30	240.87	27	239.91	241.00	3	30,908	0.01%
2022/03/25	15	244.53	23	242.46	246.00	-8	30,920	-0.03%
2022/03/24	11	238.50	6	238.42	238.50	5	31,276	0.02%
2022/03/23	2	238.25	6	238.92	239.00	-4	31,287	-0.01%
2022/03/22	4	230.88	8	228.19	232.00	-4	31,155	-0.01%
2022/03/21	6	225.42	10	226.25	226.00	-4	31,103	-0.01%
2022/03/18	8	219.38	4	220.00	219.50	4	31,121	0.01%
2022/03/17	3	224.33	4	224.63	225.50	-1	31,208	0.00%
2022/03/16	20	219.23	16	212.38	212.50	4	31,179	0.01%
2022/03/15	11	217.50	10	220.20	217.50	1	31,113	0.00%
2022/03/14	13	225.65	13	225.54	225.00	0	31,009	0.00%
2022/03/11	5	236.20	4	234.88	235.50	1	30,728	0.00%
2022/03/10	7	239.00	10	238.10	241.00	-3	30,780	-0.01%
2022/03/09	12	224.46	6	224.50	227.00	6	30,999	0.02%
2022/03/08	15	221.57	16	218.69	216.00	-1	30,961	0.00%
2022/03/07	17	224.65	2.1	225.90	222.00	15	31,407	0.05%
2022/03/04	2	247.50	2	245.00	245.00	0	31,477	0.00%
2022/03/03	4	249.63	0	0.00	246.00	4	31,984	0.01%
2022/03/02	18	246.39	21	247.02	250.00	-3	32,633	-0.01%
2022/03/01	21.1	253.11	11	250.64	246.50	10.1	32,721	0.03%
2022/02/25	18	256.17	22.1	258.11	254.00	-4.1	32,163	-0.01%
2022/02/24	31	244.76	40.2	244.70	243.00	-9.2	31,324	-0.03%
2022/02/23	10	237.90	6	237.33	240.50	4	30,098	0.01%
2022/02/21	7	238.29	5	239.10	237.50	2	29,981	0.01%
2022/02/18	10.1	242.51	25	240.24	242.00	-14.9	29,739	-0.05%
2022/02/17	9	235.50	12	234.92	234.50	-3	29,288	-0.01%
2022/02/16	7	233.07	12	233.75	233.50	-5	29,726	-0.02%
2022/02/15	0	0.00	3.1	222.76	222.50	-3.1	29,955	-0.01%
2022/02/14	7	217.07	5	216.90	217.50	2	30,312	0.01%
2022/02/11	3	219.00	2	222.50	222.00	1	30,787	0.00%
2022/02/10	11	222.95	6	217.25	217.50	5	31,135	0.02%
2022/02/09	4	214.88	13	214.96	221.50	-9	31,084	-0.03%
2022/02/08	3	204.33	1	207.00	205.50	2	31,235	0.01%
2022/02/07	1	204.00	1	202.00	203.00	0	31,609	0.00%
2022/01/26	6	201.00	1	202.00	200.00	5	32,474	0.02%
2022/01/25	6	201.50	5	200.50	200.50	1	33,702	0.00%
2022/01/24	3	205.33	5	203.80	207.00	-2	34,432	-0.01%
2022/01/21	23.2	209.72	13	205.46	201.00	10.2	35,464	0.03%
2022/01/20	0	0.00	2	220.50	222.00	-2	36,943	-0.01%
2022/01/19	1	215.00	1	215.00	215.50	0	37,518	0.00%
2022/01/18	2	222.75	2	225.25	222.00	0	38,503	0.00%
2022/01/17	7	222.36	5	223.00	221.50	2	39,119	0.01%
2022/01/14	7	215.43	10	216.15	220.00	-3	39,465	-0.01%
2022/01/13	7	214.14	6	217.42	218.00	1	39,962	0.00%
2022/01/12	6	215.75	12	215.46	216.00	-6	41,611	-0.01%
2022/01/11	9	208.33	3	209.17	208.50	6	42,418	0.01%
2022/01/10	9	211.11	2	211.50	209.50	7	42,602	0.02%
2022/01/07	7	217.93	9	217.28	217.50	-2	42,644	0.00%
2022/01/06	9	223.33	4	220.75	221.00	5	42,499	0.01%
2022/01/05	8	232.31	2	232.75	230.00	6	42,443	0.01%
2022/01/04	1	232.50	7	236.36	237.00	-6	42,333	-0.01%
2022/01/03	5	234.10	2	239.00	231.00	3	42,224	0.01%
2021/12/30	5	230.00	2	231.75	231.00	3	42,145	0.01%
2021/12/29	3	237.50	2	234.00	233.00	1	42,103	0.00%
2021/12/28	14	237.29	19	238.97	239.00	-5	42,363	-0.01%
2021/12/27	19	242.63	14.1	238.15	236.00	4.9	42,571	0.01%
2021/12/24	9.1	238.84	8	238.38	239.00	1.1	42,333	0.00%
2021/12/23	7.1	236.14	10	236.60	240.00	-2.9	42,380	-0.01%
2021/12/22	9	224.89	15	225.90	227.50	-6	41,890	-0.01%
2021/12/21	5	217.50	6	221.58	222.50	-1	41,888	0.00%
2021/12/20	2	219.00	2	221.25	218.00	0	42,008	0.00%
2021/12/17	13	222.27	6	225.33	222.00	7	41,913	0.02%
2021/12/16	3	223.67	5.1	223.80	225.00	-2.1	41,271	-0.01%
2021/12/15	9	218.33	9	221.50	221.50	0	41,202	0.00%
2021/12/14	2	217.75	2	217.00	216.00	0	41,149	0.00%
2021/12/13	5	220.50	0	0.00	220.50	5	41,250	0.01%
2021/12/10	3	221.50	12.1	221.64	224.50	-9.1	41,011	-0.02%
2021/12/09	9	221.78	3	225.67	218.00	6	40,704	0.01%
2021/12/08	6	220.83	14	222.86	221.00	-8	40,307	-0.02%
2021/12/07	9	219.33	11	223.41	216.50	-2	40,093	0.00%
2021/12/06	2	219.25	4	216.25	219.00	-2	39,898	-0.01%
2021/12/03	6	214.33	5	215.90	217.50	1	40,230	0.00%
2021/12/02	23	219.02	16	217.72	213.00	7	40,435	0.02%
2021/12/01	10	223.10	5	223.00	223.50	5	40,183	0.01%
2021/11/30	20	223.13	17	225.97	228.00	3	40,365	0.01%
2021/11/29	19.1	209.81	24.1	207.05	213.00	-5	39,603	-0.01%
2021/11/26	10.1	208.16	10.4	208.38	207.50	-0.3	39,141	0.00%
2021/11/25	11.3	209.65	21	205.14	210.50	-9.7	38,392	-0.03%
2021/11/24	6.2	197.91	6	200.08	198.50	0.2	37,769	0.00%
2021/11/23	2	197.00	1.1	197.36	197.00	0.9	37,719	0.00%
2021/11/22	4	192.13	5	193.60	196.00	-1	37,712	0.00%
2021/11/19	2	196.25	6.3	194.97	195.50	-4.3	37,944	-0.01%
2021/11/18	13	191.69	7	191.50	192.50	6	37,931	0.02%
2021/11/17	5	195.70	10	196.35	198.00	-5	37,752	-0.01%
2021/11/16	4	194.38	4	194.88	195.00	0	37,770	0.00%
2021/11/15	18	200.06	7	199.29	196.00	11	37,550	0.03%
2021/11/12	8	201.75	21	202.91	202.00	-13	37,218	-0.03%
2021/11/11	22	197.00	8	199.06	195.00	14	36,710	0.04%
2021/11/10	4	197.75	13.2	197.05	199.50	-9.2	36,293	-0.03%
2021/11/09	8	195.13	10	196.15	192.50	-2	36,056	-0.01%
2021/11/08	5	189.10	0	0.00	190.00	5	35,453	0.01%
2021/11/05	6	186.92	18	191.31	195.00	-12	35,339	-0.03%
2021/11/04	7	192.36	2.1	191.81	190.00	4.9	34,840	0.01%
2021/11/03	15	186.43	11	187.68	187.50	4	34,226	0.01%
2021/11/02	17	194.68	28	195.23	196.00	-11	33,303	-0.03%
2021/11/01	23.1	192.73	8	192.75	189.00	15.1	32,188	0.05%
2021/10/29	13.5	183.91	15.2	184.72	190.00	-1.7	31,402	-0.01%
2021/10/28	41	177.84	33.2	178.35	178.50	7.8	30,448	0.03%
2021/10/27	4	168.38	14	170.68	171.50	-10	28,531	-0.04%
2021/10/26	14	156.96	22	156.27	156.00	-8	28,742	-0.03%
2021/10/25	11	145.14	12	148.21	150.50	-1	29,124	0.00%
2021/10/22	19	144.39	13	145.00	143.50	6	29,002	0.02%
2021/10/21	8.2	143.66	4	145.13	142.00	4.2	28,860	0.01%
2021/10/20	22	145.48	24	144.92	145.50	-2	28,646	-0.01%
2021/10/19	26	137.37	34	140.74	141.50	-8	27,469	-0.03%
2021/10/18	9	128.56	10	129.70	129.00	-1	27,003	0.00%
2021/10/15	5	123.60	12	124.50	126.00	-7	27,093	-0.03%
2021/10/14	8	116.69	4	116.75	117.00	4	26,922	0.01%
2021/10/13	7	118.50	1	119.00	116.00	6	26,806	0.02%
2021/10/12	5	126.50	0	0.00	124.00	5	26,618	0.02%
2021/10/08	1	129.50	0	0.00	130.00	1	26,985	0.00%
2021/10/07	1	123.00	3	125.83	126.50	-2	27,350	-0.01%
2021/10/06	0.3	125.00	3	123.00	121.50	-2.7	27,579	-0.01%
2021/10/04	7	125.43	6	123.58	122.50	1	28,552	0.00%
2021/10/01	3	129.17	8	129.38	127.50	-5	29,957	-0.02%
2021/09/30	5	129.40	6	130.67	132.00	-1	30,758	0.00%
2021/09/29	6	130.92	4	131.75	131.00	2	30,847	0.01%
2021/09/28	3	133.17	5	133.30	137.00	-2	31,223	-0.01%
2021/09/27	13	139.19	4	138.25	138.00	9	31,120	0.03%
2021/09/24	2	143.50	0	0.00	143.00	2	31,299	0.01%
2021/09/23	3	143.00	4	145.38	142.00	-1	31,283	0.00%
2021/09/22	8	142.06	2	142.25	141.00	6	31,298	0.02%
2021/09/17	5	144.60	3.2	146.84	147.50	1.8	31,413	0.01%
2021/09/16	3	145.83	7	145.71	145.50	-4	31,702	-0.01%
2021/09/14	5	143.20	1	144.50	142.50	4	32,906	0.01%
2021/09/13	1	146.00	1	146.50	144.50	0	34,201	0.00%
2021/09/10	4	142.63	5	144.50	145.50	-1	34,822	0.00%
2021/09/09	6	143.00	6	143.25	144.00	0	35,693	0.00%
2021/09/08	16.2	142.37	6	142.58	143.00	10.2	36,309	0.03%
2021/09/07	7	147.36	8	148.25	148.50	-1	36,278	0.00%
2021/09/06	12	154.58	12	154.63	154.50	0	36,028	0.00%
2021/09/03	5	152.10	19	152.33	155.00	-14	36,071	-0.04%
2021/09/02	10	148.80	8	149.06	147.50	2	36,138	0.01%
2021/09/01	10	148.95	19	147.92	148.50	-9	36,936	-0.02%
2021/08/31	6	147.00	4	146.38	147.50	2	38,702	0.01%
2021/08/30	2	147.75	11	147.50	148.00	-9	40,199	-0.02%
2021/08/27	4	143.63	23	144.46	144.50	-19	40,642	-0.05%
2021/08/26	8	140.25	0	0.00	139.50	8	41,119	0.02%
2021/08/25	3	144.00	7	143.64	142.50	-4	41,272	-0.01%
2021/08/24	8	138.88	4	138.63	136.50	4	41,305	0.01%
2021/08/23	2	138.00	4	138.38	138.00	-2	41,850	0.00%
2021/08/20	5	132.60	3	134.50	134.00	2	41,914	0.00%
2021/08/19	4	135.13	4	131.00	131.00	0	41,943	0.00%
2021/08/18	23	133.28	20	132.05	138.00	3	41,982	0.01%
2021/08/17	7	131.64	11	131.59	128.50	-4	42,183	-0.01%
2021/08/16	16	134.25	11	134.23	136.50	5	42,389	0.01%
2021/08/13	6	136.42	1	135.00	135.00	5	42,727	0.01%
2021/08/11	8	139.56	9	139.50	138.50	-1	42,965	0.00%
2021/08/10	4	141.38	9	140.83	141.00	-5	43,419	-0.01%
2021/08/09	13	145.88	13	146.58	145.00	0	43,941	0.00%
2021/08/06	7	145.71	0	0.00	146.00	7	44,561	0.02%
2021/08/05	19	149.74	24	150.58	148.50	-5	44,987	-0.01%
2021/08/04	15	147.80	24	148.21	147.00	-9	45,362	-0.02%
2021/08/03	5	147.00	22	149.57	150.00	-17	45,466	-0.04%
2021/08/02	3	144.67	1	145.50	145.50	2	45,164	0.00%
2021/07/30	44.3	147.29	22	148.66	146.00	22.3	45,517	0.05%
2021/07/29	15	148.27	39.3	149.82	151.50	-24.3	45,311	-0.05%
2021/07/28	16	135.09	12	136.46	138.00	4	44,177	0.01%
2021/07/27	24	141.96	11	141.91	142.00	13	44,252	0.03%
2021/07/26	1	144.00	13	145.27	146.00	-12	44,447	-0.03%
2021/07/23	19	144.26	5	143.00	139.50	14	45,863	0.03%
2021/07/22	19	145.34	35	144.73	146.50	-16	45,892	-0.03%
2021/07/21	20	143.53	22	140.55	137.50	-2	45,871	0.00%
2021/07/20	24	142.06	18	142.14	141.50	6	46,677	0.01%
2021/07/19	4	142.13	3	142.50	142.00	1	46,741	0.00%
2021/07/16	10	143.05	8	143.25	143.50	2	46,909	0.00%
2021/07/15	20	143.03	16	143.63	143.50	4	46,916	0.01%
2021/07/14	4	142.00	6.1	141.93	143.00	-2.1	46,657	0.00%
2021/07/13	9	139.78	6	139.58	136.00	3	46,685	0.01%
2021/07/12	40	142.74	23	142.80	140.50	17	46,350	0.04%
2021/07/09	6.1	140.76	16	142.69	142.50	-9.9	45,699	-0.02%
2021/07/08	49	142.39	43	143.29	141.00	6	45,170	0.01%
2021/07/07	32	136.80	22	137.86	137.00	10	43,617	0.02%
2021/07/06	12	133.58	24	133.04	132.50	-12	42,823	-0.03%
2021/07/05	21	131.71	16	130.94	132.00	5	42,622	0.01%
2021/07/02	6	126.50	4	126.63	126.50	2	42,212	0.00%
2021/07/01	13	124.08	6	125.75	123.50	7	42,277	0.02%
2021/06/30	0	0.00	1.4	129.00	129.00	-1.4	42,027	0.00%
2021/06/29	3	128.83	0	0.00	127.50	3	42,316	0.01%
2021/06/28	10	127.85	15	127.70	129.00	-5	42,459	-0.01%
2021/06/25	22	128.55	24	128.98	127.50	-2	43,049	0.00%
2021/06/24	17.4	131.10	17	131.76	131.00	0.4	42,902	0.00%
2021/06/23	18	133.81	15	136.10	132.00	3	42,736	0.01%
2021/06/22	47	137.01	17	136.94	134.50	30	42,414	0.07%
2021/06/21	6	131.17	15	131.40	131.00	-9	41,300	-0.02%
2021/06/18	17	135.88	17	133.65	130.00	0	40,949	0.00%
2021/06/17	22	132.02	20	132.15	134.00	2	40,204	0.00%
2021/06/16	13	128.58	17	129.26	126.00	-4	39,790	-0.01%
2021/06/15	7	126.79	5	127.60	127.00	2	39,540	0.01%
2021/06/11	8	126.88	2	125.50	124.50	6	39,293	0.02%
2021/06/10	8	127.75	7	128.57	129.00	1	38,866	0.00%
2021/06/09	11	128.18	13	129.15	127.00	-2	38,364	-0.01%
2021/06/08	11	127.36	7	129.07	125.50	4	37,625	0.01%
2021/06/07	35	122.04	31	122.63	127.50	4	35,915	0.01%
2021/06/04	5	117.80	4	117.75	117.50	1	34,528	0.00%
2021/06/03	9	120.39	10.6	120.32	121.50	-1.6	34,260	0.00%
2021/06/02	1	116.00	1	114.00	110.50	0	33,571	0.00%
2021/06/01	9	112.56	11	113.73	113.00	-2	33,590	-0.01%
2021/05/31	7	109.50	20	111.95	112.50	-13	33,698	-0.04%
2021/05/28	4	102.38	8	102.69	104.50	-4	33,554	-0.01%
2021/05/27	14	100.86	0	0.00	101.00	14	33,888	0.04%
2021/05/26	7	104.21	6	104.42	103.00	1	34,331	0.00%
2021/05/25	6	106.00	5	106.30	105.50	1	35,061	0.00%
2021/05/24	6	100.48	17	101.85	103.50	-11	36,108	-0.03%
2021/05/21	7	98.59	15	99.14	100.50	-8	37,302	-0.02%
2021/05/20	20	96.23	13	95.20	94.60	7	37,401	0.02%
2021/05/19	8	99.24	0	0.00	98.10	8	37,295	0.02%
2021/05/18	12	98.07	17	99.05	99.70	-5	37,232	-0.01%
2021/05/17	15	93.75	18	93.06	93.10	-3	37,215	-0.01%
2021/05/14	4	98.03	10	98.02	95.00	-6	37,677	-0.02%
2021/05/13	16	94.79	20	91.10	94.60	-4	38,375	-0.01%
2021/05/12	11	90.87	15	90.98	91.20	-4	38,151	-0.01%
2021/05/11	2	96.85	3	98.97	96.40	-1	37,916	0.00%
2021/05/10	6	102.00	0	0.00	101.50	6	37,896	0.02%
2021/05/07	3	106.67	3.1	106.37	106.50	-0.1	37,982	0.00%
2021/05/06	21.1	103.89	18	104.67	106.50	3.1	37,971	0.01%
2021/05/05	3	99.07	0	0.00	99.00	3	37,700	0.01%
2021/05/04	7	105.14	12	102.04	104.50	-5	37,873	-0.01%
2021/05/03	14	112.79	10	112.70	109.50	4	37,914	0.01%
2021/04/29	37	117.12	22.2	115.56	115.00	14.8	38,351	0.04%
2021/04/28	3	111.00	25	110.66	112.50	-22	36,899	-0.06%
2021/04/27	3	102.50	13.5	102.00	102.50	-10.5	36,684	-0.03%
2021/04/26	6	97.85	54.5	98.72	99.80	-48.5	36,282	-0.13%
2021/04/23	10	94.10	11	93.71	94.20	-1	35,756	0.00%
2021/04/22	7	91.14	21.4	94.06	90.80	-14.4	36,308	-0.04%
2021/04/21	3	93.27	3	93.43	92.60	0	36,378	0.00%
2021/04/20	4	93.20	9	93.79	93.30	-5	37,309	-0.01%
2021/04/19	12	92.92	31	93.08	93.20	-19	38,595	-0.05%
2021/04/16	1	88.00	6	90.10	90.10	-5	38,726	-0.01%
2021/04/15	7	87.94	0	0.00	87.90	7	39,070	0.02%
2021/04/14	4	86.05	4	86.90	87.50	0	39,642	0.00%
2021/04/13	7	89.10	7	88.53	88.00	0	41,201	0.00%
2021/04/12	3	91.07	1	90.70	89.60	2	42,270	0.00%
2021/04/09	5	92.46	8	92.06	91.70	-3	43,353	-0.01%
2021/04/08	1	90.50	13	92.98	92.90	-12	43,479	-0.03%
2021/04/07	11	91.99	1	92.10	91.40	10	43,664	0.02%
2021/04/06	3	93.13	7	93.07	93.10	-4	43,839	-0.01%
2021/04/01	14.2	92.00	40	92.61	91.60	-25.8	43,770	-0.06%
2021/03/31	8	91.65	4	91.55	91.50	4	43,520	0.01%
2021/03/30	45	91.99	21.3	92.62	91.20	23.7	43,491	0.05%
2021/03/29	20	90.18	0	0.00	89.80	20	43,283	0.05%
2021/03/26	7	89.37	16	89.53	89.90	-9	43,297	-0.02%
2021/03/25	17	86.66	5	86.52	85.90	12	43,389	0.03%
2021/03/24	3	88.43	3	88.33	87.90	0	43,405	0.00%
2021/03/23	4	88.55	7	89.29	88.00	-3	44,490	-0.01%
2021/03/22	10	87.82	2	87.90	87.70	8	45,900	0.02%
2021/03/19	12.1	89.90	11	89.91	89.00	1.1	46,716	0.00%
2021/03/18	10	93.80	31	92.43	92.10	-21	46,643	-0.05%
2021/03/17	4.2	91.21	4	91.23	90.90	0.2	47,115	0.00%
2021/03/16	4	90.93	4	91.28	90.70	0	47,263	0.00%
2021/03/15	8	90.46	1	90.60	90.60	7	47,636	0.01%
2021/03/12	1	91.90	3	93.60	91.50	-2	47,867	0.00%
2021/03/11	4	90.58	2	91.45	92.90	2	47,966	0.00%
2021/03/10	13	88.74	7	88.91	88.70	6	48,491	0.01%
2021/03/09	14	88.01	2	86.70	86.60	12	48,790	0.02%
2021/03/08	3	91.00	2	92.90	90.20	1	48,940	0.00%
2021/03/05	6	92.13	4	92.20	91.20	2	50,104	0.00%
2021/03/04	15	92.45	8	92.76	92.70	7	52,442	0.01%
2021/03/03	11	92.25	3	91.50	91.80	8	53,757	0.01%
2021/03/02	17	96.26	4	94.80	94.30	13	55,577	0.02%
2021/02/26	5	97.40	6	95.72	97.50	-1	56,057	0.00%
2021/02/25	19	98.42	9	99.53	95.60	10	56,942	0.02%
2021/02/24	25	99.02	23.2	100.05	97.00	1.8	57,015	0.00%
2021/02/23	27	99.29	56.1	99.43	99.60	-29.1	55,581	-0.05%
2021/02/22	7.1	94.72	20	95.34	95.40	-12.9	54,311	-0.02%
2021/02/19	10	92.18	7	92.01	91.60	3	53,977	0.01%
2021/02/18	8	91.24	3	91.87	91.60	5	54,251	0.01%
2021/02/17	13	90.86	11	91.64	91.60	2	54,421	0.00%
2021/02/05	9	88.40	26	86.65	89.70	-17	54,179	-0.03%
2021/02/04	3	82.40	1	83.30	84.10	2	53,694	0.00%
2021/02/03	7	87.53	7	89.13	86.30	0	53,575	0.00%
2021/02/02	4	88.20	11	88.46	88.70	-7	54,535	-0.01%
2021/02/01	9	85.90	1	86.40	85.80	8	54,538	0.01%
2021/01/29	5	88.16	4	89.53	86.50	1	55,129	0.00%
2021/01/28	41	88.97	24	88.58	88.10	17	55,493	0.03%
2021/01/27	16	93.07	3	92.73	92.60	13	55,971	0.02%
2021/01/26	19	96.08	28	96.04	94.00	-9	56,395	-0.02%
2021/01/25	21	96.49	2	96.20	95.70	19	57,058	0.03%
2021/01/22	16	99.97	36	99.30	101.00	-20	57,884	-0.03%
2021/01/21	38	95.05	62	95.68	95.60	-24	59,732	-0.04%
2021/01/20	20	93.30	8	95.24	92.40	12	61,407	0.02%
2021/01/19	7	96.54	6	96.60	96.40	1	61,789	0.00%
2021/01/18	49	96.67	3	96.63	95.00	46	61,976	0.07%
2021/01/15	4	99.43	15	99.41	100.00	-11	61,555	-0.02%
2021/01/14	7	97.04	0	0.00	96.70	7	61,284	0.01%
2021/01/13	29	99.26	9	100.92	97.60	20	61,781	0.03%
2021/01/12	10	96.94	35.2	97.67	99.40	-25.2	61,431	-0.04%
2021/01/11	2	93.80	27	93.69	94.90	-25	60,811	-0.04%
2021/01/08	25	90.50	12	89.97	90.20	13	61,011	0.02%
2021/01/07	18	92.41	12	93.26	92.10	6	61,312	0.01%
2021/01/06	24	94.07	20	96.32	91.10	4	61,376	0.01%
2021/01/05	11	91.72	35	92.45	94.30	-24	60,159	-0.04%
2021/01/04	25	90.76	42	90.17	90.50	-17	60,302	-0.03%
2020/12/31	24	87.10	29	87.71	87.40	-5	60,960	-0.01%
2020/12/30	7	87.01	11	87.26	86.90	-4	61,035	-0.01%
2020/12/29	23	86.33	38	86.21	85.70	-15	61,404	-0.02%
2020/12/28	0	0.00	1	84.90	85.30	-1	61,824	0.00%
2020/12/25	4	83.90	1	84.50	84.00	3	62,192	0.00%
2020/12/24	18	85.06	16	85.85	84.50	2	63,048	0.00%
2020/12/23	20	83.42	13	85.59	86.20	7	63,601	0.01%
2020/12/22	5	82.14	4	82.10	82.10	1	63,628	0.00%
2020/12/21	25	83.11	25	83.44	84.40	0	63,914	0.00%
2020/12/18	9	86.12	30.2	86.46	85.60	-21.2	63,587	-0.03%
2020/12/17	26	87.06	27	88.17	86.00	-1	63,837	0.00%
2020/12/16	57	87.67	25	87.27	86.70	32	63,035	0.05%
2020/12/15	23	85.08	37	85.13	85.80	-14	61,831	-0.02%
2020/12/14	15	83.50	28	83.86	83.80	-13	61,512	-0.02%
2020/12/11	64	82.83	42	83.33	81.60	22	61,773	0.04%
2020/12/10	11	82.31	2	82.35	82.20	9	62,338	0.01%
2020/12/09	42	83.46	36	83.37	83.20	6	62,771	0.01%
2020/12/08	13	83.18	32	83.63	84.50	-19	62,827	-0.03%
2020/12/07	7	82.23	4	82.20	82.00	3	62,863	0.00%
2020/12/04	38	82.31	43	82.42	81.30	-5	62,840	-0.01%
2020/12/03	29	83.98	30	84.16	83.70	-1	62,580	0.00%
2020/12/02	43	85.94	32	85.30	85.20	11	63,063	0.02%
2020/12/01	25	85.94	12	87.12	84.70	13	63,151	0.02%
2020/11/30	35	91.87	30	92.11	89.90	5	62,581	0.01%
2020/11/27	37	90.38	37.1	90.05	90.40	-0.1	60,742	0.00%
2020/11/26	50	87.46	80	87.69	89.60	-30	60,438	-0.05%
2020/11/25	21	83.06	46	83.66	83.10	-25	58,650	-0.04%
2020/11/24	33	81.94	42	82.04	82.00	-9	58,605	-0.02%
2020/11/23	32	78.15	36	78.53	78.70	-4	57,910	-0.01%
2020/11/20	4	75.05	17	75.19	75.70	-13	57,502	-0.02%
2020/11/19	22	75.10	25	74.97	74.90	-3	58,172	-0.01%
2020/11/18	38	74.89	18	75.17	75.50	20	59,352	0.03%
2020/11/17	45	75.20	30	75.14	74.60	15	61,134	0.02%
2020/11/16	26	74.04	24	74.36	74.60	2	62,521	0.00%
2020/11/13	17	72.49	40	73.38	74.10	-23	63,706	-0.04%
2020/11/12	49	73.32	20	73.19	72.60	29	64,521	0.04%
2020/11/11	22	73.19	36	73.95	74.30	-14	65,185	-0.02%
2020/11/10	22	71.35	38	71.83	71.50	-16	66,517	-0.02%
2020/11/09	14	69.53	2	69.60	69.50	12	69,019	0.02%
2020/11/06	9	69.92	21	70.19	68.80	-12	71,463	-0.02%
2020/11/05	14	68.91	7	69.31	68.80	7	72,740	0.01%
2020/11/04	10	67.92	15	68.16	68.80	-5	72,944	-0.01%
2020/11/03	17	66.08	6	66.40	66.30	11	72,802	0.02%
2020/11/02	14	66.14	21	66.59	65.20	-7	73,546	-0.01%
2020/10/30	38	68.29	60	68.30	68.20	-22	74,091	-0.03%
2020/10/29	54.4	68.11	29	68.54	67.90	25.4	73,573	0.03%
2020/10/28	129.3	75.54	32	75.33	74.90	97.3	71,088	0.14%	大買/
2020/10/27	26	82.99	24	82.28	81.60	2	70,088	0.00%
2020/10/26	17	84.37	31	84.79	85.40	-14	70,887	-0.02%
2020/10/23	18	85.67	13	85.51	85.10	5	71,376	0.01%
2020/10/22	13	85.32	23	86.41	87.30	-10	72,429	-0.01%
2020/10/21	25	87.74	10	87.49	86.40	15	72,400	0.02%
2020/10/20	20	86.07	50	87.29	88.00	-30	71,906	-0.04%
2020/10/19	22	86.43	31	86.17	85.50	-9	71,528	-0.01%
2020/10/16	21	85.63	25	86.52	83.70	-4	71,336	-0.01%
2020/10/15	23	86.34	22	86.36	85.50	1	71,712	0.00%
2020/10/14	31	85.87	20	86.05	85.60	11	71,470	0.02%
2020/10/13	30	84.67	29	84.53	85.50	1	71,194	0.00%
2020/10/12	42	85.31	40	84.79	85.20	2	70,769	0.00%
2020/10/08	23	81.91	64	83.22	84.80	-41	69,865	-0.06%
2020/10/07	28	78.77	55	78.88	79.00	-27	68,398	-0.04%
2020/10/06	53	78.21	34	77.58	77.70	19	68,258	0.03%
2020/10/05	20	77.50	28	77.10	78.20	-8	67,908	-0.01%
2020/09/30	15	73.95	20	74.09	74.40	-5	67,513	-0.01%
2020/09/29	26	76.10	18	76.74	74.10	8	67,447	0.01%
2020/09/28	12	76.21	28	75.56	77.50	-16	67,495	-0.02%
2020/09/25	16	72.89	9	72.81	72.50	7	68,043	0.01%
2020/09/24	15	74.95	16	75.46	73.80	-1	68,601	0.00%
2020/09/23	8	77.73	11	77.83	77.30	-3	68,536	0.00%
2020/09/22	27	77.74	31	77.45	77.40	-4	69,533	-0.01%
2020/09/21	21	78.54	24	78.15	78.90	-3	70,822	0.00%
2020/09/18	58	79.19	30	78.76	78.20	28	70,780	0.04%
2020/09/17	38	79.12	39	79.03	80.20	-1	71,756	0.00%
2020/09/16	28	77.79	33	77.84	77.90	-5	71,586	-0.01%
2020/09/15	40	76.82	38	77.85	76.30	2	71,361	0.00%
2020/09/14	19	75.25	42	74.60	76.00	-23	70,461	-0.03%
2020/09/11	17	71.72	27	71.82	72.30	-10	70,578	-0.01%
2020/09/10	28	72.56	18	73.29	72.90	10	70,539	0.01%
2020/09/09	7	73.44	7	72.47	73.90	0	70,631	0.00%
2020/09/08	12	73.28	13	73.09	73.20	-1	70,710	0.00%
2020/09/07	42	72.73	25	74.02	72.10	17	70,942	0.02%
2020/09/04	28	76.41	24	76.13	75.70	4	71,624	0.01%
2020/09/03	32	78.85	60	78.82	78.60	-28	72,189	-0.04%
2020/09/02	25	76.57	31	76.45	76.80	-6	71,634	-0.01%
2020/09/01	33	75.99	24	76.01	77.40	9	71,278	0.01%
2020/08/31	24	74.65	25	74.35	73.60	-1	70,230	0.00%
2020/08/28	39	74.77	26	75.13	74.50	13	70,159	0.02%
2020/08/27	24	78.30	34	78.09	77.30	-10	69,615	-0.01%
2020/08/26	28	79.63	22	79.10	79.60	6	70,441	0.01%
2020/08/25	33	80.16	15	79.83	78.70	18	71,019	0.03%
2020/08/24	18	77.71	53	77.64	79.20	-35	70,251	-0.05%
2020/08/21	109	81.37	89	81.53	80.60	20	69,177	0.03%	大買/
2020/08/20	64	83.50	14	82.29	79.70	50	67,258	0.07%
2020/08/19	44	87.60	49	87.79	88.50	-5	65,728	-0.01%
2020/08/18	24	84.11	48.3	84.46	84.10	-24.3	64,433	-0.04%
2020/08/17	54	83.58	57	83.59	83.00	-3	63,683	0.00%
2020/08/14	86	82.34	80	82.54	85.00	6	62,732	0.01%
2020/08/13	68	88.82	37	84.99	80.60	31	60,857	0.05%
2020/08/12	69	87.20	76	86.63	89.00	-7	58,690	-0.01%
2020/08/11	71	79.86	61	80.20	81.60	10	56,951	0.02%
2020/08/10	39	77.08	33	77.38	76.00	6	55,194	0.01%
2020/08/07	35	75.46	27	76.03	75.50	8	54,697	0.01%
2020/08/06	60	75.48	42	75.82	76.10	18	54,167	0.03%
2020/08/05	34	71.69	54	73.18	73.70	-20	52,876	-0.04%
2020/08/04	52	66.85	39	66.59	67.00	13	51,476	0.03%
2020/08/03	27	63.97	4	63.90	63.40	23	51,017	0.05%
2020/07/31	48	63.80	77	64.29	64.30	-29	51,372	-0.06%
2020/07/30	63	61.77	74	61.14	62.90	-11	50,629	-0.02%
2020/07/29	43	58.77	41	58.49	59.00	2	49,351	0.00%
2020/07/28	40	58.43	66	58.54	59.40	-26	48,793	-0.05%
2020/07/27	21	56.55	19	56.54	56.50	2	48,176	0.00%
2020/07/24	10	55.01	8	54.91	54.70	2	49,017	0.00%
2020/07/23	35	56.81	22	56.81	56.30	13	49,234	0.03%
2020/07/22	25	56.46	28	56.69	56.50	-3	49,184	-0.01%
2020/07/21	62	56.57	56	56.01	56.60	6	48,638	0.01%
2020/07/20	66	52.52	86	52.48	53.40	-20	47,666	-0.04%
2020/07/17	24	51.28	19	51.86	50.80	5	47,414	0.01%
2020/07/16	7	52.43	6	52.43	52.40	1	47,493	0.00%
2020/07/15	16	52.80	10	53.15	51.80	6	47,550	0.01%
2020/07/14	6	53.07	8	52.86	52.20	-2	47,732	0.00%
2020/07/13	5	54.84	2	54.90	53.90	3	47,803	0.01%
2020/07/10	4	55.45	8	56.76	54.40	-4	48,323	-0.01%
2020/07/09	12	56.77	11	56.75	56.50	1	48,738	0.00%
2020/07/08	10	56.26	9	56.31	56.30	1	49,117	0.00%
2020/07/07	31	55.98	87	55.64	55.90	-56	48,970	-0.11%
2020/07/06	62	56.54	66	56.99	57.30	-4	48,832	-0.01%
2020/07/03	83	51.59	70	52.38	53.50	13	48,232	0.03%
2020/07/02	8	50.54	9	50.11	50.80	-1	47,947	0.00%
2020/07/01	12	50.96	13	50.30	49.45	-1	47,983	0.00%
2020/06/30	91	50.06	99	49.63	50.10	-8	47,110	-0.02%
2020/06/29	10	46.44	33	46.54	46.30	-23	46,253	-0.05%
2020/06/24	67	47.11	37	47.54	47.00	30	46,104	0.07%
2020/06/23	23	46.23	41	46.28	46.10	-18	45,327	-0.04%
2020/06/22	29	45.89	39	46.02	45.85	-10	45,315	-0.02%
2020/06/19	21	45.78	3	45.75	45.95	18	45,664	0.04%
2020/06/18	61	45.68	62	45.60	45.75	-1	45,725	0.00%
2020/06/17	20	45.16	3	45.38	45.00	17	45,501	0.04%
2020/06/16	9	45.03	7	45.11	45.00	2	45,354	0.00%
2020/06/15	35	44.52	33	44.63	44.00	2	45,893	0.00%
2020/06/12	45	44.69	45	44.64	44.80	0	45,967	0.00%
2020/06/11	57	45.76	34	45.77	44.65	23	45,829	0.05%
2020/06/10	66	44.85	110.6	44.93	45.20	-44.6	44,609	-0.10%	大賣/
2020/06/09	10	44.00	2	43.60	43.30	8	43,921	0.02%
2020/06/08	9	44.47	6	44.31	43.85	3	44,642	0.01%
2020/06/05	128	45.25	13	44.91	44.80	115	44,671	0.26%	大買/鉅額交易
2020/06/04	22	44.46	34	44.52	44.80	-12	44,895	-0.03%
2020/06/03	22	43.77	122	43.67	43.80	-100	44,819	-0.22%	大賣/
2020/06/02	120	44.43	93	44.30	43.40	27	44,441	0.06%	大買/
2020/06/01	28	42.84	66	42.71	44.10	-38	43,713	-0.09%
2020/05/29	9	40.33	6	40.48	40.10	3	42,868	0.01%
2020/05/28	28	41.00	14	40.94	40.40	14	43,321	0.03%
2020/05/27	1	40.50	5	40.34	39.90	-4	43,190	-0.01%
2020/05/26	10	40.20	2	40.13	40.00	8	43,422	0.02%
2020/05/25	13	39.31	16	39.21	39.40	-3	43,314	-0.01%
2020/05/22	7	39.41	7	39.56	39.15	0	43,210	0.00%
2020/05/21	5	40.60	6	40.53	40.75	-1	42,963	0.00%
2020/05/20	10	39.63	9	39.69	39.60	1	42,730	0.00%
2020/05/19	47	39.04	42	37.88	39.10	5	42,249	0.01%
2020/05/18	31	39.85	7	39.99	39.55	24	40,794	0.06%
2020/05/15	2	43.05	4	43.33	43.90	-2	39,772	-0.01%
2020/05/14	4	44.06	14	43.67	42.80	-10	39,458	-0.03%
2020/05/13	16	45.20	25	44.64	44.70	-9	39,414	-0.02%
2020/05/12	6	44.99	3	44.90	45.00	3	39,518	0.01%
2020/05/11	6	45.20	2	45.23	44.95	4	40,066	0.01%
2020/05/08	7	44.76	69	45.13	44.70	-62	39,944	-0.16%
2020/05/07	77	43.90	81	44.32	44.30	-4	39,895	-0.01%
2020/05/06	3	42.85	21	43.04	43.05	-18	39,295	-0.05%
2020/05/05	11	43.75	7	42.59	42.50	4	39,282	0.01%
2020/05/04	4	42.18	14	42.95	43.00	-10	39,354	-0.03%
2020/04/30	14	42.82	26	42.92	42.85	-12	39,758	-0.03%
2020/04/29	16	41.92	47	41.69	42.00	-31	39,510	-0.08%
2020/04/28	5	38.98	43	39.08	39.45	-38	38,831	-0.10%
2020/04/27	17	38.41	27	38.11	38.30	-10	38,629	-0.03%
2020/04/24	6	37.70	0	0.00	37.45	6	38,706	0.02%
2020/04/23	7	37.68	0	0.00	37.60	7	38,911	0.02%
2020/04/22	1	36.75	2	35.90	37.45	-1	39,313	0.00%
2020/04/21	13	36.81	1	36.65	36.65	12	39,455	0.03%
2020/04/20	27	37.98	24	38.12	38.10	3	40,149	0.01%
2020/04/17	10	38.32	25	38.68	38.10	-15	40,384	-0.04%
2020/04/16	59	37.97	18	38.10	38.10	41	40,082	0.10%
2020/04/15	26	39.12	15	38.95	37.40	11	39,668	0.03%
2020/04/14	21	38.17	22	37.90	38.15	-1	38,970	0.00%
2020/04/13	16	36.26	32	35.82	35.55	-16	38,277	-0.04%
2020/04/10	28	34.46	6	34.63	35.00	22	37,686	0.06%
2020/04/09	11	34.61	25	34.51	34.70	-14	37,724	-0.04%
2020/04/08	8	33.82	20	33.45	34.00	-12	37,357	-0.03%
2020/04/07	38	32.72	23	32.90	33.15	15	36,620	0.04%
2020/04/06	15	31.15	5	30.80	31.35	10	35,705	0.03%
2020/04/01	29	31.74	25	31.83	31.70	4	35,234	0.01%
2020/03/31	14	32.26	28	32.27	32.00	-14	35,038	-0.04%
2020/03/27	17	31.07	1	32.00	30.25	16	34,448	0.05%
2020/03/26	10	30.79	17	30.94	31.00	-7	34,488	-0.02%
2020/03/25	23	30.93	39	30.67	31.10	-16	34,099	-0.05%
2020/03/24	13	28.31	10	29.05	28.60	3	33,725	0.01%
2020/03/23	32	26.85	13	27.05	27.05	19	33,364	0.06%
2020/03/20	0	0.00	7	26.71	27.05	-7	33,143	-0.02%
2020/03/19	90	25.94	96	25.42	24.60	-6	33,038	-0.02%
2020/03/18	71	27.26	66	27.45	26.20	5	32,226	0.02%
2020/03/17	34	26.72	44	27.40	26.50	-10	31,953	-0.03%
2020/03/16	29	29.72	20	30.54	28.40	9	31,401	0.03%
2020/03/13	61	30.39	55	30.72	31.45	6	31,149	0.02%
2020/03/12	151	34.40	48	34.73	33.70	103	30,591	0.34%	大買/鉅額交易
2020/03/11	16	37.95	51	39.06	37.40	-35	29,728	-0.12%
2020/03/10	154	38.36	111	38.58	38.95	43	29,350	0.15%	大買/大賣/
2020/03/09	23	39.64	19	40.69	39.50	4	28,782	0.01%
2020/03/06	38	41.64	35	41.50	41.60	3	28,629	0.01%
2020/03/05	20	42.02	14	42.29	41.90	6	29,206	0.02%
2020/03/04	13	41.38	19	41.69	41.40	-6	28,573	-0.02%
2020/03/03	28	41.35	45	41.69	41.45	-17	28,765	-0.06%
2020/03/02	20	39.23	31	38.90	39.25	-11	28,375	-0.04%
2020/02/27	38	39.79	26	39.66	40.00	12	28,339	0.04%
2020/02/26	17	41.22	17	41.62	41.25	0	28,229	0.00%
2020/02/25	17	41.86	19	41.88	41.75	-2	28,242	-0.01%
2020/02/24	54	42.35	70	41.42	42.45	-16	28,228	-0.06%
2020/02/21	7	41.78	0	0.00	41.70	7	28,350	0.02%
2020/02/20	4	42.40	11	42.25	42.00	-7	28,511	-0.02%
2020/02/19	4	41.58	4	41.89	41.75	0	28,704	0.00%
2020/02/18	38	41.08	49	41.17	41.10	-11	29,215	-0.04%
2020/02/17	115	41.15	106	41.25	41.35	9	29,396	0.03%	大買/大賣/
2020/02/14	14	41.70	2	42.40	41.50	12	29,899	0.04%
2020/02/13	18	42.79	7	42.61	42.05	11	30,681	0.04%
2020/02/12	108	42.37	131	42.08	42.85	-23	31,059	-0.07%	大買/大賣/
2020/02/11	15	40.42	46	40.41	40.30	-31	30,346	-0.10%
2020/02/10	218	38.48	183	38.03	39.85	35	30,380	0.12%	大買/大賣/
2020/02/07	23	39.35	58	39.08	38.90	-35	30,561	-0.11%
2020/02/06	47	40.22	64	39.79	40.20	-17	30,529	-0.06%
2020/02/05	106	39.40	99	39.95	39.15	7	30,330	0.02%	大買/
2020/02/04	108	39.80	122	37.95	40.25	-14	29,924	-0.05%	大買/大賣/
2020/02/03	83	36.82	77	36.38	36.75	6	29,326	0.02%
2020/01/31	72	38.78	61	39.21	38.65	11	29,221	0.04%
2020/01/30	27	40.51	14	40.51	40.35	13	28,739	0.05%
2020/01/20	37	44.69	44	44.39	44.80	-7	28,516	-0.02%
2020/01/17	65	43.70	40	44.00	43.25	25	28,408	0.09%
2020/01/16	115	43.83	111	44.01	43.60	4	28,750	0.01%	大買/大賣/
2020/01/15	54	44.86	54	45.19	44.75	0	28,458	0.00%
2020/01/14	45	45.31	108	45.41	45.40	-63	29,106	-0.22%	大賣/
2020/01/13	1	43.50	41	43.49	43.90	-40	28,019	-0.14%
2020/01/10	40	41.81	52	42.23	42.40	-12	27,883	-0.04%
2020/01/09	21	41.05	33	41.12	41.05	-12	28,095	-0.04%
2020/01/08	49	40.44	26	40.75	40.45	23	28,732	0.08%
2020/01/07	12	41.52	5	41.56	41.30	7	29,020	0.02%
2020/01/06	34	41.33	30	40.97	41.35	4	29,488	0.01%
2020/01/03	14	43.06	0	0.00	42.50	14	29,657	0.05%
2020/01/02	11	43.22	44	43.30	43.60	-33	29,556	-0.11%
2019/12/31	28	41.89	28	41.79	42.00	0	29,407	0.00%
2019/12/30	12	41.81	10	41.60	41.80	2	29,720	0.01%
2019/12/27	43	41.61	37	41.52	41.65	6	29,875	0.02%
2019/12/26	29	41.13	31	41.11	41.10	-2	30,009	-0.01%
2019/12/25	62	41.48	50	41.65	41.50	12	30,110	0.04%
2019/12/24	115	41.65	104	41.39	42.25	11	30,221	0.04%	大買/大賣/
2019/12/23	91	41.89	56	43.47	41.50	35	29,838	0.12%
2019/12/20	61	43.81	56	43.74	44.10	5	29,535	0.02%
2019/12/19	64	43.89	58	44.38	43.90	6	29,698	0.02%
2019/12/18	90	44.91	81	45.09	44.80	9	29,918	0.03%
2019/12/17	53	45.90	59	45.88	45.75	-6	30,235	-0.02%
2019/12/16	23	45.13	28	44.68	45.40	-5	30,282	-0.02%
2019/12/13	75	44.31	53	44.43	44.30	22	30,577	0.07%
2019/12/12	52	44.77	84	44.76	44.75	-32	30,970	-0.10%
2019/12/11	44	43.92	40	44.10	43.90	4	31,881	0.01%
2019/12/10	35	43.69	28	43.89	44.00	7	32,413	0.02%
2019/12/09	41	44.47	32	44.83	44.35	9	32,396	0.03%
2019/12/06	33	44.84	38	45.09	44.75	-5	33,039	-0.02%
2019/12/05	54	44.78	71	44.75	44.60	-17	33,533	-0.05%
2019/12/04	63	44.32	46	44.43	44.20	17	34,215	0.05%
2019/12/03	30	44.48	43	44.51	44.80	-13	36,255	-0.04%
2019/12/02	121	44.46	75	44.55	44.15	46	36,548	0.13%	大買/
2019/11/29	42	46.31	26	46.36	46.15	16	37,032	0.04%
2019/11/28	58	47.40	35	48.00	47.00	23	36,977	0.06%
2019/11/27	22	47.09	26	46.93	47.00	-4	36,689	-0.01%
2019/11/26	59	46.62	46	47.02	46.35	13	36,692	0.04%
2019/11/25	61	46.53	63	46.95	46.35	-2	36,504	-0.01%
2019/11/22	68	47.23	65	47.84	47.00	3	36,500	0.01%
2019/11/21	6	48.10	1	48.15	48.00	5	36,640	0.01%
2019/11/20	29	48.51	28	48.56	48.80	1	37,003	0.00%
2019/11/19	107	48.72	104	48.96	48.55	3	37,762	0.01%	大買/大賣/
2019/11/18	124	49.57	132	49.53	49.65	-8	37,745	-0.02%	大買/大賣/
2019/11/15	125	49.15	102	49.58	48.50	23	37,910	0.06%	大買/大賣/
2019/11/14	31	48.39	26	48.25	48.10	5	37,402	0.01%
2019/11/13	57	48.44	45	48.76	48.30	12	37,744	0.03%
2019/11/12	96	49.58	116	48.96	50.00	-20	38,117	-0.05%	大賣/
2019/11/11	19	47.08	15	47.82	47.10	4	38,339	0.01%
2019/11/08	4	45.85	7	46.13	46.00	-3	37,832	-0.01%
2019/11/07	5	45.40	7	45.38	45.90	-2	38,154	-0.01%
2019/11/06	59	45.53	35	46.24	45.20	24	38,583	0.06%
2019/11/05	34	47.53	35	47.95	47.50	-1	38,615	0.00%
2019/11/04	1	47.65	7	47.69	47.40	-6	39,116	-0.02%
2019/11/01	1	46.95	0	0.00	47.20	1	39,316	0.00%
2019/10/31	5	47.84	4	48.18	47.15	1	40,213	0.00%
2019/10/30	30	48.06	61	48.07	48.25	-31	40,268	-0.08%
2019/10/29	78	47.09	96	47.33	46.90	-18	40,202	-0.04%
2019/10/28	57	47.67	21	48.08	47.50	36	40,359	0.09%
2019/10/25	23	48.19	22	48.03	48.20	1	40,460	0.00%
2019/10/24	44	48.19	37	48.86	48.15	7	40,493	0.02%
2019/10/23	5	48.05	6	48.23	48.25	-1	40,302	0.00%
2019/10/22	94	48.12	107	48.15	48.25	-13	40,503	-0.03%	大賣/
2019/10/21	17	45.89	17	46.23	45.85	0	40,114	0.00%
2019/10/18	25	46.54	13	46.52	46.20	12	40,718	0.03%
2019/10/17	57	47.11	48	47.38	47.00	9	42,029	0.02%
2019/10/16	98	47.49	89	47.48	47.80	9	43,605	0.02%
2019/10/15	25	46.48	42	46.40	46.55	-17	43,671	-0.04%
2019/10/14	14	46.17	24	45.91	46.35	-10	43,508	-0.02%
2019/10/09	13	43.92	2	43.63	43.10	11	43,186	0.03%
2019/10/08	19	45.86	17	46.19	45.60	2	43,288	0.00%
2019/10/07	53	46.39	54	46.58	46.40	-1	43,819	0.00%
2019/10/04	22	45.55	22	46.02	45.30	0	44,048	0.00%
2019/10/03	46	44.98	44	44.27	45.15	2	44,257	0.00%
2019/10/02	67	44.02	72	43.95	44.80	-5	44,342	-0.01%
2019/10/01	28	44.14	32	44.22	44.20	-4	44,433	-0.01%
2019/09/27	35	43.80	23	44.14	43.65	12	44,569	0.03%
2019/09/26	36	45.32	30	45.81	45.20	6	44,804	0.01%
2019/09/25	38	45.48	37	46.20	45.50	1	45,212	0.00%
2019/09/24	17	47.22	17	47.45	46.65	0	45,998	0.00%
2019/09/23	27	47.66	42	47.43	47.65	-15	46,264	-0.03%
2019/09/20	47	46.20	45	46.11	46.50	2	46,602	0.00%
2019/09/19	57	46.41	50	46.42	46.50	7	46,573	0.02%
2019/09/18	66	46.34	66	46.67	46.30	0	46,481	0.00%
2019/09/17	140	46.46	144	46.39	46.10	-4	46,224	-0.01%	大買/大賣/
2019/09/16	128	45.86	160	45.66	46.80	-32	46,336	-0.07%	大買/大賣/
2019/09/12	52	44.61	77	44.45	44.95	-25	46,632	-0.05%
2019/09/11	6	43.24	6	43.59	43.25	0	47,238	0.00%
2019/09/10	83	43.33	66	43.30	43.05	17	47,453	0.04%
2019/09/09	81	44.37	84	43.97	44.80	-3	47,335	-0.01%
2019/09/06	66	44.09	48	44.00	43.85	18	47,198	0.04%
2019/09/05	142	43.95	176	43.85	44.65	-34	46,991	-0.07%	大買/大賣/
2019/09/04	114	41.26	124	40.77	41.25	-10	45,506	-0.02%	大買/大賣/
2019/09/03	195	40.72	174	40.57	39.80	21	46,523	0.05%	大買/大賣/
2019/09/02	42	39.99	51	39.85	40.00	-9	46,195	-0.02%
2019/08/30	47	39.20	41	39.75	39.05	6	46,240	0.01%
2019/08/29	55	39.23	112	39.22	39.05	-57	46,775	-0.12%	大賣/
2019/08/28	10	38.65	26	38.83	38.85	-16	46,957	-0.03%
2019/08/27	109	38.93	46	39.31	38.55	63	47,307	0.13%	大買/
2019/08/26	33	39.10	26	39.11	38.80	7	47,564	0.01%
2019/08/23	110	40.57	68	41.06	40.65	42	47,781	0.09%	大買/
2019/08/22	51	40.93	117	40.90	41.10	-66	47,682	-0.14%	大賣/
2019/08/21	69	39.56	63	39.98	39.55	6	46,899	0.01%
2019/08/20	70	40.00	75	40.35	39.90	-5	47,010	-0.01%
2019/08/19	25	39.38	44	39.53	39.70	-19	47,277	-0.04%
2019/08/16	83	39.37	56	39.44	39.25	27	48,111	0.06%
2019/08/15	55	39.44	101	39.99	39.85	-46	48,224	-0.10%	大賣/
2019/08/14	50	39.32	53	39.72	39.00	-3	47,799	-0.01%
2019/08/13	22	37.58	21	37.51	37.10	1	47,419	0.00%
2019/08/12	4	38.06	20	38.05	38.05	-16	48,458	-0.03%
2019/08/08	30	37.70	16	37.61	38.15	14	49,224	0.03%
2019/08/07	5	36.48	19	37.00	36.35	-14	49,545	-0.03%
2019/08/06	31	34.59	4	34.33	35.75	27	49,334	0.05%
2019/08/05	19	36.92	37	37.01	35.90	-18	49,294	-0.04%
2019/08/02	47	35.92	42	35.88	36.65	5	49,868	0.01%
2019/08/01	20	37.25	2	37.25	37.25	18	49,421	0.04%
2019/07/31	17	38.02	13	38.00	38.00	4	49,781	0.01%
2019/07/30	8	39.11	15	40.65	38.70	-7	49,785	-0.01%
2019/07/29	3	40.53	2	40.95	40.20	1	50,021	0.00%
2019/07/26	29	41.24	23	41.01	41.15	6	50,057	0.01%
2019/07/25	11	40.28	65	40.70	40.60	-54	50,000	-0.11%
2019/07/24	66	40.04	32	40.51	39.50	34	50,101	0.07%
2019/07/23	148	40.57	57	40.35	40.20	91	50,660	0.18%	大買/
2019/07/22	61	41.28	55	40.84	41.75	6	50,543	0.01%
2019/07/19	43	40.99	19.6	41.62	40.60	23.4	50,467	0.05%
2019/07/18	45	39.97	119	39.09	39.50	-74	49,616	-0.15%	大賣/
2019/07/17	36	37.42	26	37.48	37.15	10	48,002	0.02%
2019/07/16	24	37.25	4	37.40	36.85	20	47,536	0.04%
2019/07/15	5	36.64	1	36.95	37.20	4	48,060	0.01%
2019/07/12	46	36.83	23	37.31	36.70	23	48,068	0.05%
2019/07/11	16	37.40	34	37.06	37.50	-18	47,836	-0.04%
2019/07/10	13	35.99	32	36.10	35.80	-19	47,672	-0.04%
2019/07/09	23	36.12	8	35.79	35.30	15	47,496	0.03%
2019/07/08	2	37.15	22	36.98	37.15	-20	47,678	-0.04%
2019/07/05	3	37.40	2	37.60	37.45	1	48,388	0.00%
2019/07/04	5	37.63	11	37.10	37.30	-6	49,413	-0.01%
2019/07/03	38	37.20	20	37.55	37.20	18	50,337	0.04%
2019/07/02	75	38.37	82.2	38.50	38.50	-7.2	51,725	-0.01%
2019/07/01	14	38.13	33	38.24	38.75	-19	52,740	-0.04%
2019/06/28	56	35.56	51	35.89	35.25	5	52,305	0.01%
2019/06/27	16	35.59	34	35.64	35.50	-18	53,133	-0.03%
2019/06/26	6	34.48	12	34.07	34.50	-6	53,161	-0.01%
2019/06/25	2	34.38	0	36.20	34.00	2	53,193	0.00%
2019/06/24	2	34.15	2	34.33	34.60	0	53,604	0.00%
2019/06/21	7	35.14	3	35.40	34.55	4	54,627	0.01%
2019/06/20	69	35.50	62	35.19	35.40	7	54,301	0.01%
2019/06/19	4	34.10	63	34.03	34.75	-59	53,334	-0.11%
2019/06/18	38	31.47	30	31.72	31.60	8	52,857	0.02%
2019/06/17	12	32.46	11	31.79	32.00	1	53,956	0.00%
2019/06/14	22	32.33	22	31.94	31.80	0	54,160	0.00%
2019/06/13	36	33.24	25	32.68	32.60	11	54,797	0.02%
2019/06/12	51	33.13	43	33.29	32.95	8	54,846	0.01%
2019/06/11	106	33.37	136	32.91	33.50	-30	54,597	-0.05%	大買/大賣/
2019/06/10	14	30.75	36	29.89	31.00	-22	53,189	-0.04%
2019/06/06	55	28.54	42	28.70	28.65	13	52,550	0.02%
2019/06/05	30	29.67	33	29.75	28.70	-3	52,461	-0.01%
2019/06/04	17	29.09	34	29.28	29.45	-17	52,060	-0.03%
2019/06/03	42	28.86	11	28.93	28.70	31	52,433	0.06%
2019/05/31	57	29.19	111	29.47	29.95	-54	52,430	-0.10%	大賣/
2019/05/30	127	28.89	119	28.74	28.60	8	52,743	0.02%	大買/大賣/
2019/05/29	120	28.19	120	27.30	28.65	0	52,975	0.00%	大買/大賣/
2019/05/28	76	28.20	83	28.25	28.00	-7	52,718	-0.01%
2019/05/27	31	28.18	21	28.45	28.15	10	52,957	0.02%
2019/05/24	93	28.50	76	28.51	28.00	17	52,971	0.03%
2019/05/23	194	28.71	83	28.74	28.30	111	52,209	0.21%	大買/鉅額交易
2019/05/22	17	31.20	17	31.64	30.45	0	51,339	0.00%
2019/05/21	31	31.06	30	30.90	31.15	1	50,851	0.00%
2019/05/20	96	30.86	145	31.22	30.45	-49	50,485	-0.10%	大賣/
2019/05/17	78	33.07	71	32.37	31.60	7	49,911	0.01%
2019/05/16	69	36.03	50	35.71	34.70	19	48,884	0.04%
2019/05/15	55	36.56	64	36.55	37.50	-9	48,004	-0.02%
2019/05/14	72	35.37	62	35.38	35.00	10	47,407	0.02%
2019/05/13	39	35.34	29	35.39	35.80	10	47,291	0.02%
2019/05/10	94	34.52	112	34.98	34.40	-18	47,036	-0.04%	大賣/
2019/05/09	93	33.93	55	34.63	33.80	38	46,479	0.08%
2019/05/08	129	35.46	114	34.94	35.60	15	46,563	0.03%	大買/大賣/
2019/05/07	26	34.59	29	34.62	34.55	-3	46,466	-0.01%
2019/05/06	37	32.85	38	33.14	33.05	-1	46,278	0.00%
2019/05/03	35	34.80	32	34.68	34.80	3	46,117	0.01%
2019/05/02	64	34.35	62	33.97	34.40	2	46,079	0.00%
2019/04/30	37	34.19	98	33.40	34.45	-61	46,322	-0.13%
2019/04/29	53	33.28	61	33.46	32.50	-8	45,976	-0.02%
2019/04/26	85	36.28	35	36.71	36.05	50	45,347	0.11%
2019/04/25	20	37.89	19	37.23	37.95	1	44,961	0.00%
2019/04/24	35	37.95	106	37.32	37.95	-71	44,559	-0.16%	大賣/
2019/04/23	22	36.66	80	36.51	36.25	-58	44,060	-0.13%
2019/04/22	65	37.68	65	38.11	37.60	0	44,178	0.00%
2019/04/19	101	37.76	7	38.49	37.60	94	44,972	0.21%	大買/
2019/04/18	5	37.90	2	37.98	37.00	3	44,786	0.01%
2019/04/17	7	37.87	39	37.99	37.55	-32	46,337	-0.07%
2019/04/16	59	37.52	20	38.19	37.25	39	46,299	0.08%
2019/04/15	66	37.03	68	37.02	37.10	-2	46,543	0.00%
2019/04/12	91	36.67	94	37.12	36.70	-3	47,031	-0.01%
2019/04/11	199	36.29	144	36.82	36.25	55	47,585	0.12%	大買/大賣/
2019/04/10	164	36.50	168	36.66	36.00	-4	47,233	-0.01%	大買/大賣/
2019/04/09	100	37.00	75	37.41	36.35	25	46,493	0.05%
2019/04/08	157	38.51	95	37.55	39.25	62	46,201	0.13%	大買/
2019/04/03	170	35.42	184	33.73	36.05	-14	44,730	-0.03%	大買/大賣/
2019/04/02	149	32.65	146	32.67	32.95	3	43,720	0.01%	大買/大賣/
2019/04/01	80	31.57	88	30.91	32.30	-8	43,301	-0.02%
2019/03/29	22	29.32	18	30.20	29.60	4	41,989	0.01%
2019/03/28	53	29.51	43	29.62	29.90	10	41,685	0.02%
2019/03/27	45	29.42	72	29.25	29.65	-27	42,032	-0.06%
2019/03/26	95	29.57	101	29.68	28.80	-6	42,145	-0.01%	大賣/
2019/03/25	75	29.81	25	29.80	30.30	50	41,759	0.12%
2019/03/22	39	29.82	52	30.14	29.85	-13	42,580	-0.03%
2019/03/21	51	30.00	55	29.55	30.15	-4	43,142	-0.01%
2019/03/20	60	29.80	49	29.13	29.20	11	43,479	0.03%
2019/03/19	38	28.17	19	28.04	27.80	19	43,091	0.04%
2019/03/18	9	26.89	127	27.29	28.45	-118	43,621	-0.27%	大賣/鉅額交易
2019/03/15	50	25.98	54	26.07	25.90	-4	44,889	-0.01%
2019/03/14	1	25.40	14	25.39	25.45	-13	45,411	-0.03%
2019/03/13	15	24.95	31	25.04	24.90	-16	45,916	-0.03%
2019/03/12	21	24.83	50	24.79	24.80	-29	46,127	-0.06%
2019/03/11	40	24.52	16	24.92	24.40	24	46,637	0.05%
2019/03/08	94	24.87	15	24.76	24.90	79	47,477	0.17%
2019/03/07	77	25.07	187	25.26	25.25	-110	48,383	-0.23%	大賣/鉅額交易
2019/03/06	12	24.68	23	24.76	24.65	-11	48,546	-0.02%
2019/03/05	69	25.11	12	25.35	24.60	57	48,447	0.12%
2019/03/04	39	25.19	67	24.82	26.25	-28	48,144	-0.06%
2019/02/27	16	24.15	0	0.00	24.10	16	47,438	0.03%
2019/02/26	70	24.67	58	24.47	24.25	12	47,534	0.03%
2019/02/25	16	24.20	55	23.55	24.55	-39	47,565	-0.08%
2019/02/22	45	23.15	1.3	23.16	23.15	43.7	47,565	0.09%
2019/02/21	7	23.37	16	23.53	23.45	-9	47,940	-0.02%
2019/02/20	41	23.54	0	0.00	23.45	41	48,306	0.08%
2019/02/19	10	23.75	40	23.92	23.90	-30	49,978	-0.06%
2019/02/18	77	23.91	75	24.17	23.70	2	51,142	0.00%
2019/02/15	57	23.84	57	24.01	24.20	0	51,091	0.00%
2019/02/14	24	24.22	23	24.21	24.20	1	51,262	0.00%
2019/02/13	48	24.08	59	24.02	24.10	-11	51,254	-0.02%
2019/02/12	7	23.75	34	23.52	23.50	-27	50,880	-0.05%
2019/02/11	1	23.10	31	23.01	23.25	-30	50,453	-0.06%
2019/01/30	118	22.78	94	22.70	22.50	24	50,157	0.05%	大買/
2019/01/29	20	22.45	46	22.64	22.85	-26	49,844	-0.05%
2019/01/28	7	22.28	20	22.36	22.35	-13	49,256	-0.03%
2019/01/25	21	21.78	20	21.83	21.70	1	48,865	0.00%
2019/01/24	69	21.67	83	21.55	21.60	-14	48,687	-0.03%
2019/01/23	15	21.15	16	21.38	21.15	-1	48,309	0.00%
2019/01/22	20	21.63	4	21.75	21.35	16	48,270	0.03%
2019/01/21	40	22.17	40	22.48	22.10	0	48,107	0.00%
2019/01/18	6	22.07	21	22.07	22.15	-15	47,932	-0.03%
2019/01/17	17	21.44	17	21.79	21.45	0	47,527	0.00%
2019/01/16	206	21.30	206	21.40	21.55	0	47,486	0.00%	大買/大賣/
2019/01/15	1	21.25	1	21.35	21.10	0	47,224	0.00%
2019/01/14	153	20.82	163	20.95	21.05	-10	47,003	-0.02%	大買/大賣/
2019/01/11	99	21.50	67	21.62	21.20	32	46,587	0.07%
2019/01/10	42	22.12	61	22.31	22.10	-19	45,563	-0.04%
2019/01/09	42	23.10	51	22.94	22.05	-9	45,111	-0.02%
2019/01/08	15	24.15	23	24.42	24.45	-8	43,553	-0.02%
2019/01/07	32	24.45	28	24.54	24.10	4	43,384	0.01%
2019/01/04	26	23.84	30	24.03	23.90	-4	42,886	-0.01%
2019/01/03	4	23.96	20	23.98	24.20	-16	42,612	-0.04%
2019/01/02	14	23.01	21	22.73	23.10	-7	42,096	-0.02%
2018/12/28	58	22.46	63	22.94	22.30	-5	41,712	-0.01%
2018/12/27	48	23.06	40	22.47	23.20	8	41,775	0.02%
2018/12/26	6	21.54	8	21.25	21.20	-2	40,818	0.00%
2018/12/25	53	22.51	16	22.77	22.05	37	40,503	0.09%
2018/12/24	13	22.98	28	23.10	23.45	-15	40,305	-0.04%
2018/12/22	20	22.63	20	22.83	22.60	0	40,166	0.00%
2018/12/21	19	22.80	29	22.98	22.90	-10	40,995	-0.02%
2018/12/20	89	22.30	83	22.46	22.95	6	40,686	0.01%
2018/12/19	175	22.84	174	22.99	22.25	1	40,167	0.00%	大買/大賣/
2018/12/18	15	22.69	18	22.86	23.10	-3	40,020	-0.01%
2018/12/17	37	22.59	18.1	23.33	22.45	18.9	39,933	0.05%
2018/12/14	222	22.92	370	23.12	22.60	-148	39,015	-0.38%	大買/大賣/鉅額交易
2018/12/13	141	23.07	16	23.24	22.95	125	38,567	0.32%	大買/鉅額交易
2018/12/12	78	24.17	23	25.22	24.20	55	38,480	0.14%
2018/12/11	51	24.57	55	24.88	24.65	-4	39,611	-0.01%
2018/12/10	60	23.79	80	24.35	24.45	-20	39,067	-0.05%
2018/12/07	10	22.05	42	22.67	23.35	-32	37,090	-0.09%
2018/12/06	44	22.58	23	22.18	21.25	21	36,201	0.06%
2018/12/05	11	22.15	8	22.55	22.90	3	35,368	0.01%
2018/12/04	30	22.56	27	22.74	22.55	3	35,143	0.01%
2018/12/03	38	22.64	41	22.36	22.75	-3	34,558	-0.01%
2018/11/30	4	20.10	61	21.10	21.15	-57	33,688	-0.17%
2018/11/29	6	20.37	25	20.41	20.00	-19	32,619	-0.06%
2018/11/27	20	19.55	40	19.37	20.00	-20	32,012	-0.06%
2018/11/26	1	18.60	10	19.10	18.75	-9	31,484	-0.03%
2018/11/23	14	18.84	6	18.76	18.70	8	31,339	0.03%
2018/11/22	4	19.19	0	0.00	18.65	4	31,097	0.01%
2018/11/21	31	19.85	7	19.91	20.05	24	30,694	0.08%
2018/11/20	2	19.80	12	19.81	19.95	-10	30,241	-0.03%
2018/11/19	4	19.83	2	19.75	19.80	2	30,093	0.01%
2018/11/16	14	19.67	26	19.90	19.65	-12	30,298	-0.04%
2018/11/15	12	17.79	50	17.89	18.70	-38	28,350	-0.13%
2018/11/14	1	17.05	1	16.70	17.00	0	26,927	0.00%
2018/11/13	1	16.00	3	16.23	16.85	-2	26,700	-0.01%
2018/11/12	0	0.00	2	16.80	16.70	-2	26,521	-0.01%
2018/11/08	1	15.90	0	0.00	15.80	1	26,801	0.00%
2018/11/07	0	0.00	38	15.79	16.10	-38	27,035	-0.14%
2018/11/02	16	15.61	15	15.95	15.60	1	28,102	0.00%
2018/11/01	1	15.45	15	15.08	15.60	-14	27,894	-0.05%
2018/10/31	1	15.25	0	0.00	15.05	1	27,747	0.00%
2018/10/30	22	14.78	4	14.39	14.65	18	27,564	0.07%
2018/10/29	4	14.84	13	15.10	14.60	-9	27,263	-0.03%
2018/10/26	2	16.15	1	16.10	15.90	1	26,957	0.00%
2018/10/25	11	15.73	13	15.97	16.00	-2	26,810	-0.01%
2018/10/24	0	0.00	10	16.30	16.45	-10	26,656	-0.04%
2018/10/22	10	16.00	11	16.40	16.35	-1	26,571	0.00%
2018/10/19	11	16.09	0	0.00	16.20	11	26,532	0.04%
2018/10/18	10	16.30	11	16.28	16.60	-1	26,337	0.00%
2018/10/17	12	16.20	12	16.23	16.05	0	26,163	0.00%
2018/10/16	4	16.10	1	16.40	15.85	3	25,958	0.01%
2018/10/12	5	16.17	5	15.97	16.45	0	25,490	0.00%
2018/10/11	7	16.00	7	16.09	15.80	0	25,153	0.00%
2018/10/09	42	18.40	0	0.00	17.55	42	24,461	0.17%
2018/10/08	16	19.18	23	19.17	19.20	-7	23,636	-0.03%
2018/10/05	24	19.38	2	18.50	18.65	22	23,400	0.09%
2018/10/04	6	19.11	0	0.00	19.15	6	22,736	0.03%
2018/10/03	3	19.63	3	19.67	19.50	0	22,549	0.00%
2018/10/02	6	19.67	4	19.68	19.55	2	22,337	0.01%
2018/10/01	6	20.04	4	20.18	20.15	2	21,979	0.01%
2018/09/28	10	20.19	35	20.30	20.05	-25	21,947	-0.11%
2018/09/27	2	19.65	6	19.99	19.55	-4	21,033	-0.02%
2018/09/26	6	20.00	8	19.99	20.00	-2	20,762	-0.01%
2018/09/25	3	19.97	9	19.89	20.30	-6	20,528	-0.03%
2018/09/21	14	19.15	24	19.13	19.10	-10	19,851	-0.05%
2018/09/20	1	19.75	5	19.84	19.75	-4	18,981	-0.02%
2018/09/19	11	20.30	4	20.40	19.70	7	18,655	0.04%
2018/09/18	3	20.23	18	20.03	19.85	-15	18,040	-0.08%
2018/09/17	18	19.80	49.4	20.06	20.05	-31.4	17,160	-0.18%
2018/09/14	16	18.73	49	18.83	19.00	-33	14,851	-0.22%
2018/09/13	12	18.46	16	18.25	18.15	-4	14,092	-0.03%
2018/09/12	1	17.95	3	18.13	18.15	-2	13,716	-0.01%
2018/09/06	3	18.25	0	0.00	18.00	3	16,187	0.02%
2018/09/05	2	18.35	2	18.28	18.20	0	16,433	0.00%
2018/09/04	11	18.15	9	18.36	18.10	2	16,252	0.01%
2018/09/03	6	17.72	2	18.00	17.75	4	15,655	0.03%
2018/08/31	1	17.50	0	0.00	17.60	1	15,537	0.01%
2018/08/30	0	0.00	2	17.90	17.80	-2	15,546	-0.01%
2018/08/29	3	17.85	12	17.85	17.85	-9	15,551	-0.06%
2018/08/28	1	18.30	2	18.18	18.00	-1	15,641	-0.01%
2018/08/27	3	17.93	3	17.95	17.95	0	15,741	0.00%
2018/08/24	4	17.85	1	18.00	18.00	3	15,638	0.02%
2018/08/23	12	18.10	29	17.93	18.20	-17	15,332	-0.11%
2018/08/21	3	16.95	1	17.15	17.15	2	14,688	0.01%
2018/08/20	20	17.07	19	17.59	17.00	1	14,688	0.01%
2018/08/17	6	17.88	76	17.66	17.60	-70	14,521	-0.48%
2018/08/16	12	17.80	6	17.77	17.85	6	14,172	0.04%
2018/08/15	9	17.45	0	0.00	17.25	9	13,676	0.07%
2018/08/14	71	17.40	2	17.40	17.40	69	13,305	0.52%
2018/08/13	6	17.18	18	17.11	17.10	-12	13,070	-0.09%
2018/08/10	6	16.78	12	16.75	16.65	-6	12,408	-0.05%
2018/08/09	3	16.82	21	16.47	17.00	-18	12,170	-0.15%
2018/08/02	0	0.00	5	15.95	15.95	-5	12,278	-0.04%
2018/08/01	0	0.00	10	16.35	16.35	-10	12,262	-0.08%
2018/07/31	0	0.00	1	16.40	16.25	-1	12,376	-0.01%
2018/07/30	26	16.22	0	0.00	16.40	26	12,401	0.21%
2018/07/27	10	16.55	0	0.00	16.70	10	12,434	0.08%
2018/07/24	0	0.00	25	16.53	16.50	-25	12,665	-0.20%
2018/07/23	20	16.30	0	0.00	16.40	20	12,732	0.16%
2018/07/20	0	0.00	1	16.35	16.40	-1	12,842	-0.01%
2018/07/19	0	0.00	10	16.60	16.45	-10	13,167	-0.08%
2018/07/13	6	16.13	0	0.00	16.20	6	13,757	0.04%
2018/07/06	2	15.88	10	15.78	15.40	-8	14,054	-0.06%
2018/07/04	8	15.94	0	0.00	15.85	8	13,881	0.06%
2018/06/28	2	16.10	0	0.00	16.10	2	13,784	0.01%
2018/06/27	20	16.45	0	0.00	16.20	20	13,772	0.15%
2018/06/26	14	16.37	0	0.00	16.40	14	13,846	0.10%
2018/06/22	1	17.00	20	17.00	16.90	-19	14,169	-0.13%
2018/06/21	10	17.20	6	17.15	17.10	4	14,225	0.03%
2018/06/20	7	17.44	5	17.30	17.20	2	14,345	0.01%
2018/06/19	21	17.74	3	17.78	17.40	18	14,405	0.12%
2018/06/15	98	18.38	23	18.33	17.70	75	14,212	0.53%
2018/06/14	132	17.36	122	17.70	17.70	10	12,301	0.08%	大買/大賣/
2018/06/13	1	17.25	24	17.44	17.15	-23	12,135	-0.19%
2018/06/12	1	17.15	0	0.00	17.05	1	11,916	0.01%
2018/06/11	1	17.15	0	0.00	17.10	1	12,169	0.01%
2018/06/05	3	17.27	0	0.00	17.25	3	12,917	0.02%
2018/06/04	6	17.35	1	17.30	17.60	5	13,377	0.04%
2018/06/01	11	16.85	0	0.00	16.80	11	13,253	0.08%
2018/05/30	1	16.80	0	0.00	16.80	1	13,572	0.01%
2018/05/25	13	17.36	0	0.00	17.20	13	14,339	0.09%
2018/05/23	1	17.40	0	0.00	17.40	1	15,030	0.01%
2018/05/22	2	17.70	0	0.00	17.50	2	15,826	0.01%
2018/05/21	0	0.00	4	17.58	17.65	-4	16,406	-0.02%
2018/05/18	1	17.10	0	0.00	17.05	1	16,817	0.01%
2018/05/17	0	0.00	2.7	17.54	17.50	-2.7	17,382	-0.02%
2018/05/16	5	17.50	2	17.48	17.50	3	17,687	0.02%
2018/05/15	2	17.48	4	17.54	17.35	-2	18,190	-0.01%
2018/05/14	3	17.25	0	0.00	17.15	3	19,184	0.02%
2018/05/11	1	17.20	20	17.20	17.15	-19	19,930	-0.10%
2018/05/10	71	17.39	51	17.35	17.35	20	20,996	0.10%
2018/05/09	0	0.00	81	17.30	17.15	-81	21,965	-0.37%
2018/05/08	81.3	17.31	3	17.30	17.20	78.3	24,181	0.32%
2018/05/07	105	16.95	100	16.85	16.85	5	25,602	0.02%	大買/
2018/05/04	1	16.90	0	0.00	16.75	1	27,077	0.00%
2018/05/03	0	0.00	25	17.25	17.25	-25	28,152	-0.09%
2018/05/02	101	16.85	76	17.05	17.05	25	29,687	0.08%	大買/
2018/04/27	2	16.20	1	16.40	16.50	1	30,038	0.00%
2018/04/26	3	16.80	0	0.00	16.60	3	30,253	0.01%
2018/04/25	0.7	16.90	0	0.00	16.80	0.7	30,650	0.00%
2018/04/24	2	17.15	1	17.20	16.90	1	30,719	0.00%
2018/04/23	1	17.95	7	18.07	17.95	-6	31,375	-0.02%
2018/04/20	2	18.05	5	18.47	18.25	-3	31,439	-0.01%
2018/04/19	5	18.45	1	18.20	18.20	4	31,528	0.01%
2018/04/18	4	18.00	0	0.00	18.05	4	31,638	0.01%
2018/04/16	2	18.43	0	0.00	18.35	2	31,826	0.01%
2018/04/13	100	18.75	101	18.75	18.75	-1	32,570	0.00%	大賣/
2018/04/12	93	18.30	94	18.65	18.65	-1	32,799	0.00%
2018/04/11	1	18.10	1	18.20	18.00	0	32,798	0.00%
2018/04/10	0	0.00	5	18.45	18.10	-5	32,831	-0.02%
2018/04/09	1	18.15	0	0.00	18.15	1	32,971	0.00%
2018/04/02	41	19.00	41	18.75	18.75	0	33,166	0.00%
2018/03/30	0	0.00	227	18.94	18.85	-227	33,583	-0.68%	大賣/鉅額交易
2018/03/29	1	19.00	0	0.00	18.85	1	33,733	0.00%
2018/03/28	144	19.37	101	19.20	19.20	43	33,833	0.13%	大買/大賣/
2018/03/27	90	19.60	1	19.60	19.65	89	33,767	0.26%
2018/03/26	1	18.90	1	19.10	18.90	0	33,654	0.00%
2018/03/23	1	18.65	4	18.65	18.70	-3	33,972	-0.01%
2018/03/22	0	0.00	100	19.20	19.20	-100	34,072	-0.29%
2018/03/21	110	20.20	10	19.95	19.95	100	34,411	0.29%	大買/
2018/03/20	0	0.00	1	20.05	20.05	-1	34,540	0.00%
2018/03/19	11	20.08	152	19.81	19.80	-141	34,878	-0.40%	大賣/鉅額交易
2018/03/16	102	20.20	102	19.75	19.75	0	35,823	0.00%	大買/大賣/
2018/03/15	0	0.00	2	20.30	20.05	-2	36,500	-0.01%
2018/03/14	2	19.98	7	19.99	19.85	-5	36,260	-0.01%
2018/03/13	9	20.14	9	20.19	20.15	0	36,428	0.00%
2018/03/12	15	19.76	31	19.85	19.85	-16	36,767	-0.04%
2018/03/09	111	19.95	0	0.00	19.55	111	36,757	0.30%	大買/鉅額交易
2018/03/08	111	19.45	122	19.81	19.80	-11	36,560	-0.03%	大買/大賣/
2018/03/07	60	19.20	5	19.00	19.10	55	35,992	0.15%
2018/03/06	0	0.00	1	19.25	19.25	-1	35,838	0.00%
2018/03/05	8	19.26	150	18.88	18.80	-142	35,853	-0.40%	大賣/鉅額交易
2018/03/02	10	19.60	75	19.65	19.55	-65	35,579	-0.18%
2018/03/01	37	20.35	1	20.25	20.15	36	35,353	0.10%
2018/02/27	205	20.04	5	20.20	20.20	200	34,992	0.57%	大買/鉅額交易
2018/02/26	5	19.90	0	0.00	19.90	5	34,738	0.01%
2018/02/23	2	20.35	65	20.23	20.20	-63	34,638	-0.18%
2018/02/22	146	20.50	62	20.58	20.60	84	34,304	0.24%	大買/
2018/02/21	100	19.00	0	0.00	19.90	100	33,667	0.30%
2018/02/12	2	19.45	0	0.00	18.50	2	33,096	0.01%
2018/02/09	100	17.80	100	19.00	19.00	0	32,711	0.00%
2018/02/08	0	0.00	5	19.10	18.70	-5	32,221	-0.02%
2018/02/07	1	19.80	2	19.73	19.35	-1	31,995	0.00%
2018/02/06	11	19.27	39	19.31	19.05	-28	31,452	-0.09%
2018/02/05	4	20.61	2	20.50	21.00	2	30,419	0.01%
2018/02/02	3	20.93	51	20.80	20.90	-48	29,702	-0.16%
2018/02/01	23	21.20	18	21.13	21.10	5	28,889	0.02%
2018/01/31	31	20.64	25	20.68	21.20	6	28,550	0.02%
2018/01/30	21	20.14	64	20.10	19.60	-43	26,485	-0.16%
2018/01/29	4	19.06	10	19.33	19.80	-6	25,279	-0.02%
2018/01/26	2	19.05	34	18.74	18.55	-32	24,190	-0.13%
2018/01/25	13	18.33	55	18.35	18.60	-42	23,074	-0.18%
2018/01/24	23	17.32	0	0.00	17.30	23	21,455	0.11%
2018/01/23	103	17.55	3	17.57	17.70	100	21,151	0.47%	大買/
2018/01/22	2	17.35	130	17.25	17.15	-128	20,782	-0.62%	大賣/鉅額交易
2018/01/19	25	18.02	21	18.04	17.85	4	20,467	0.02%
2018/01/18	143	17.97	0	0.00	17.85	143	19,948	0.72%	大買/鉅額交易
2018/01/17	1	17.85	49	18.04	17.90	-48	19,607	-0.24%
2018/01/16	0	0.00	8	17.50	17.55	-8	18,760	-0.04%
2018/01/15	27	17.29	123	17.35	17.10	-96	18,568	-0.52%	大賣/
2018/01/12	123	17.56	0	0.00	17.50	123	18,286	0.67%	大買/鉅額交易
2018/01/11	0	0.00	21	17.15	17.30	-21	17,938	-0.12%
2018/01/10	16	16.94	16	17.00	16.85	0	17,791	0.00%
2018/01/09	117	17.61	111	17.49	17.30	6	17,540	0.03%	大買/大賣/
2018/01/08	28	17.00	3	17.12	17.15	25	16,729	0.15%
2018/01/05	18	16.90	5	17.10	16.90	13	16,330	0.08%
2018/01/04	5	16.50	0	0.00	16.65	5	16,125	0.03%
2018/01/03	3	16.63	0	0.00	16.60	3	16,023	0.02%
2018/01/02	1	16.30	1	16.75	16.80	0	15,821	0.00%