長華* (8070)-元大券商分點個股進出

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

長華*

(8070)

可現股當沖

股價
40.80
漲跌
▲0.60
漲幅
+1.49%
成交量
727張
產業
上市電子通路類股▲0.49%
340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

長華* (8070)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/04/23	26	40.67	7	40.82	40.80	19	2,701	0.70%
2024/04/22	50	40.27	13	40.32	40.20	37	2,703	1.37%
2024/04/19	27	40.34	72	40.40	40.55	-45	2,692	-1.67%
2024/04/18	7	40.68	7	40.74	41.05	0	2,661	0.00%
2024/04/17	21	40.63	46	40.73	40.95	-25	2,650	-0.94%
2024/04/16	45	40.47	46	40.69	40.20	-1	2,617	-0.04%
2024/04/15	29	41.97	30	41.66	41.20	-1	2,570	-0.04%
2024/04/12	18	42.34	32.3	42.40	42.30	-14.3	2,531	-0.56%
2024/04/11	34	42.14	49	42.22	42.25	-15	2,506	-0.60%
2024/04/10	40	43.11	48	43.29	42.80	-8	2,444	-0.33%
2024/04/09	84	43.10	77	43.08	43.10	7	2,388	0.29%
2024/04/08	132	42.93	124.2	42.70	43.65	7.8	2,313	0.34%	大買/大賣/
2024/04/03	36	42.08	38.3	42.01	42.20	-2.3	2,219	-0.10%
2024/04/02	114	41.77	223.2	41.76	41.65	-109.2	2,173	-5.02%	大買/大賣/鉅額交易
2024/04/01	0	0.00	8	40.26	40.75	-8	2,104	-0.38%
2024/03/29	12	39.96	6	40.08	40.10	6	2,081	0.29%
2024/03/28	7	39.79	8	39.77	39.75	-1	2,058	-0.05%
2024/03/27	0	0.00	1	39.85	39.70	-1	2,038	-0.05%
2024/03/26	18	40.43	17	40.18	39.80	1	2,011	0.05%
2024/03/25	172	40.92	169	41.05	40.70	3	1,951	0.15%	大買/大賣/
2024/03/22	57	39.61	57	39.59	39.70	0	1,855	0.00%
2024/03/21	17	39.50	24	39.53	39.70	-7	1,788	-0.39%
2024/03/20	29	39.09	37	39.05	39.10	-8	1,742	-0.46%
2024/03/19	21	39.00	27	38.96	39.00	-6	1,710	-0.35%
2024/03/18	3	38.53	3	38.38	38.75	0	1,675	0.00%
2024/03/15	15	38.47	5	38.40	38.30	10	1,651	0.61%
2024/03/14	8	38.24	8	38.26	38.20	0	1,621	0.00%
2024/03/13	57	38.29	58	38.33	38.35	-1	1,599	-0.06%
2024/03/12	16	37.70	8	37.68	37.55	8	1,556	0.51%
2024/03/11	22	37.72	22	37.94	37.85	0	1,542	0.00%
2024/03/08	42	37.55	36	37.89	37.80	6	1,530	0.39%
2024/03/07	47	37.97	47	38.45	37.90	0	1,485	0.00%
2024/03/06	12	39.09	13	39.12	39.10	-1	1,419	-0.07%
2024/03/05	22	38.75	35	39.00	39.15	-13	1,385	-0.94%
2024/03/04	8	38.41	7	38.29	38.10	1	1,341	0.07%
2024/03/01	46	38.72	48	38.81	38.45	-2	1,315	-0.15%
2024/02/29	36	38.37	24	38.43	38.55	12	1,258	0.95%
2024/02/27	46	38.41	36	38.44	38.20	10	1,206	0.83%
2024/02/26	40	37.99	27	37.93	38.10	13	1,151	1.13%
2024/02/23	15	37.96	15	37.91	37.45	0	1,124	0.00%
2024/02/22	27	37.66	21	37.70	37.50	6	1,106	0.54%
2024/02/21	28	37.87	4	37.84	37.85	24	1,081	2.22%
2024/02/20	269.3	38.84	166	38.84	38.05	103.3	1,044	9.89%	大買/大賣/鉅額交易
2024/02/19	163	38.64	139	38.80	38.40	24	942	2.55%	大買/大賣/
2024/02/16	156	37.68	145.1	37.73	37.90	10.9	863	1.26%	大買/大賣/
2024/02/15	34	36.47	34	36.12	37.15	0	766	0.00%
2024/02/05	3	35.28	5	35.08	34.95	-2	708	-0.28%
2024/02/02	12	35.50	8	35.57	35.40	4	704	0.57%
2024/02/01	30	36.05	34	35.97	35.90	-4	725	-0.55%
2024/01/31	6	35.23	9.1	35.23	35.90	-3.1	730	-0.43%
2024/01/30	3	34.62	3	34.57	34.70	0	699	0.00%
2024/01/29	0	0.00	4.1	34.60	34.60	-4.1	698	-0.58%
2024/01/25	1	35.10	6.8	34.99	35.00	-5.8	696	-0.84%
2024/01/24	1	35.00	30	34.99	35.05	-29	692	-4.19%
2024/01/23	4	35.10	4	35.11	35.00	0	688	0.00%
2024/01/22	2	34.80	10	34.79	34.85	-8	678	-1.18%
2024/01/19	6	34.50	12	34.48	34.60	-6	674	-0.89%
2024/01/18	1	34.60	1	34.30	34.60	0	672	0.00%
2024/01/17	87	34.57	7	34.64	34.55	80	669	11.95%
2024/01/16	11	34.60	15	34.74	34.70	-4	664	-0.60%
2024/01/15	1	34.40	1	34.75	34.80	0	654	0.00%
2024/01/12	2	34.53	2	34.58	34.55	0	654	0.00%
2024/01/10	1	34.05	1	34.10	33.90	0	656	0.00%
2024/01/09	11	34.25	8	33.99	34.25	3	657	0.46%
2024/01/08	2	34.15	2	34.25	34.15	0	651	0.00%
2024/01/04	3	34.25	3	34.33	34.25	0	647	0.00%
2024/01/03	7	34.52	21	34.38	34.25	-14	649	-2.15%
2024/01/02	2	34.73	15	34.85	34.80	-13	646	-2.01%
2023/12/29	6	34.93	17	34.85	34.90	-11	642	-1.71%
2023/12/28	4	34.93	8	34.95	34.95	-4	639	-0.63%
2023/12/27	2	35.00	9	34.54	35.00	-7	635	-1.10%
2023/12/26	8	34.66	8	34.52	34.75	0	620	0.00%
2023/12/25	4	34.00	4	34.28	34.35	0	614	0.00%
2023/12/22	1	33.50	11	33.62	33.65	-10	607	-1.65%
2023/12/21	3	33.85	3	33.67	33.60	0	606	0.00%
2023/12/20	6	34.38	0	0.00	34.30	6	601	1.00%
2023/12/19	3	34.25	11	34.38	33.90	-8	593	-1.35%
2023/12/18	0	0.00	4	34.95	34.85	-4	583	-0.69%
2023/12/15	8	35.01	3	34.95	34.95	5	582	0.86%
2023/12/14	22	35.18	10	35.13	35.10	12	576	2.08%
2023/12/13	1	34.90	1	35.05	35.05	0	568	0.00%
2023/12/11	6	34.84	1	34.85	34.85	5	561	0.89%
2023/12/08	0	0.00	1	34.40	34.65	-1	559	-0.18%
2023/12/07	1	34.25	1	34.39	34.25	0	556	-0.01%
2023/12/06	0	0.00	8	34.55	34.60	-8	568	-1.41%
2023/12/05	0	0.00	4	34.80	34.85	-4	586	-0.68%
2023/12/04	3	35.00	3	34.80	34.85	0	606	0.00%
2023/12/01	2	34.75	7	34.49	34.75	-5	615	-0.81%
2023/11/30	1	34.40	2	34.48	34.50	-1	641	-0.16%
2023/11/29	1	34.20	1	34.20	34.30	0	648	0.00%
2023/11/28	17	34.11	8	33.94	33.85	9	656	1.37%
2023/11/27	3	33.32	3	33.48	33.50	0	648	0.00%
2023/11/24	2	33.25	2	33.23	33.20	0	646	0.00%
2023/11/22	2	33.13	0	0.00	33.15	2	657	0.30%
2023/11/21	7	33.56	7	33.48	33.45	0	660	0.00%
2023/11/20	13	32.96	12	33.19	33.25	1	652	0.15%
2023/11/16	3	32.95	3	32.88	32.90	0	648	0.00%
2023/11/15	36	32.77	0	0.00	32.80	36	646	5.57%
2023/11/14	21	32.19	0	0.00	32.25	21	638	3.29%
2023/11/13	8	32.13	6	32.43	32.10	2	640	0.31%
2023/11/10	0	0.00	4	32.48	32.20	-4	641	-0.62%
2023/11/09	51	32.81	50	33.07	32.25	1	644	0.16%
2023/11/08	3	32.45	6	32.48	32.65	-3	627	-0.48%
2023/11/07	1	31.10	1	31.25	31.10	0	596	0.00%
2023/11/01	1	30.30	1	30.30	30.30	0	637	0.00%
2023/10/31	1	30.45	0	0.00	30.20	1	642	0.16%
2023/10/30	4	30.35	0	0.00	30.40	4	650	0.61%
2023/10/27	3	30.35	3	30.42	30.35	0	657	0.00%
2023/10/26	3	30.42	32	30.44	30.40	-29	669	-4.33%
2023/10/25	4	30.68	4	30.90	30.65	0	673	0.00%
2023/10/23	2	30.35	5	30.29	30.20	-3	686	-0.44%
2023/10/20	3	30.37	7	30.40	30.25	-4	692	-0.58%
2023/10/19	5	30.07	5	30.12	30.15	0	710	0.00%
2023/10/18	30	30.18	0	0.00	30.00	30	733	4.09%
2023/10/17	1	30.20	1	30.60	30.20	0	750	0.00%
2023/10/13	1	30.85	1	30.85	30.90	0	802	0.00%
2023/10/12	4	30.85	0	0.00	31.00	4	848	0.47%
2023/10/11	35	30.60	4	30.68	30.55	31	888	3.49%
2023/10/06	1	30.85	1	30.95	30.90	0	960	0.00%
2023/10/05	3	30.97	7	30.94	30.90	-4	1,070	-0.37%
2023/10/04	2	30.90	26	30.89	30.90	-24	1,071	-2.24%
2023/10/03	12	31.27	0.2	31.38	31.15	11.8	1,075	1.10%
2023/10/02	12	31.39	3.5	31.38	31.30	8.5	1,081	0.78%
2023/09/28	13	31.18	1	31.15	31.05	12	1,101	1.09%
2023/09/27	0	0.00	35	31.17	31.15	-35	1,102	-3.17%
2023/09/26	5	31.40	16	31.57	31.40	-11	1,103	-1.00%
2023/09/22	1	31.55	0	0.00	31.90	1	1,104	0.09%
2023/09/21	2	31.75	10	31.72	31.70	-8	1,104	-0.72%
2023/09/20	6	31.96	0.3	32.05	32.00	5.7	1,100	0.52%
2023/09/19	3	32.50	6	32.31	32.10	-3	1,098	-0.27%
2023/09/13	1	32.10	19	32.04	32.10	-18	1,153	-1.56%
2023/09/12	2	31.65	3	31.75	31.75	-1	1,167	-0.09%
2023/09/11	6	31.75	6	31.68	31.65	0	1,208	0.00%
2023/09/08	5	31.97	300	32.08	32.00	-295	1,218	-24.20%	大賣/鉅額交易
2023/09/07	3	32.05	27	32.09	32.35	-24	1,206	-1.99%
2023/09/06	7	32.06	37	32.06	32.05	-30	1,202	-2.49%
2023/09/05	2	31.40	2	31.35	32.05	0	1,211	0.00%
2023/09/04	7	31.23	12	31.11	31.25	-5	1,188	-0.42%
2023/09/01	3	30.55	6	30.62	30.90	-3	1,177	-0.25%
2023/08/31	1	30.20	0	0.00	30.45	1	1,164	0.09%
2023/08/30	4	30.28	1	30.15	30.30	3	1,174	0.26%
2023/08/29	1	30.00	1	30.15	30.15	0	1,170	0.00%
2023/08/28	5	29.99	8	30.00	29.95	-3	1,170	-0.26%
2023/08/25	4	30.33	79	30.15	30.25	-75	1,180	-6.35%
2023/08/24	7	30.00	7	30.04	30.00	0	1,187	0.00%
2023/08/22	1	29.80	61	29.73	29.80	-60	1,201	-4.99%
2023/08/18	0	0.00	82	29.99	30.00	-82	1,205	-6.80%
2023/08/17	4	29.93	10	29.84	30.00	-6	1,213	-0.49%
2023/08/16	2	29.80	2	29.70	29.80	0	1,223	0.00%
2023/08/15	1	30.20	1	30.20	30.00	0	1,222	0.00%
2023/08/14	12	29.87	12	29.85	29.95	0	1,224	0.00%
2023/08/11	6	30.20	7	30.14	30.25	-1	1,217	-0.08%
2023/08/10	9	30.22	7	30.13	30.20	2	1,212	0.16%
2023/08/09	5	30.22	5	30.31	30.40	0	1,199	0.00%
2023/08/08	10	30.31	37	30.20	30.35	-27	1,190	-2.27%
2023/08/07	4	30.55	4	30.54	30.55	0	1,181	0.00%
2023/08/04	3	30.75	7	30.58	30.75	-4	1,172	-0.34%
2023/08/02	3	30.60	33	30.56	30.60	-30	1,173	-2.56%
2023/08/01	3	30.80	3	30.70	30.70	0	1,171	0.00%
2023/07/31	6	31.12	6	30.83	30.75	0	1,175	0.00%
2023/07/28	3	30.80	63	30.84	31.00	-60	1,167	-5.14%
2023/07/27	7	30.75	7	30.84	30.75	0	1,173	0.00%
2023/07/26	7	30.74	7	30.73	30.75	0	1,168	0.00%
2023/07/25	1	30.80	1	30.75	30.80	0	1,167	0.00%
2023/07/24	27	30.42	22	30.32	30.50	5	1,162	0.43%
2023/07/21	22	30.73	10	30.71	30.75	12	1,143	1.05%
2023/07/20	6	30.90	2	30.98	31.10	4	1,175	0.34%
2023/07/19	19	30.75	18	30.72	30.75	1	1,160	0.09%
2023/07/18	20	30.76	22	30.60	30.90	-2	1,137	-0.18%
2023/07/17	38	31.06	34	31.01	30.95	4	1,123	0.36%
2023/07/14	18	31.29	16	31.23	31.80	2	1,091	0.18%
2023/07/13	56.3	30.61	49	30.82	30.65	7.3	1,052	0.70%
2023/07/12	47	31.20	49	31.47	31.05	-2	979	-0.20%
2023/07/10	5	33.14	24	33.12	33.15	-19	886	-2.14%
2023/07/07	3	33.43	8	33.54	33.40	-5	890	-0.56%
2023/07/06	1	34.00	4	34.10	33.80	-3	891	-0.34%
2023/07/05	0	0.00	35	34.26	34.25	-35	883	-3.96%
2023/07/04	11	34.30	1	34.25	34.25	10	894	1.12%
2023/07/03	14	34.33	0	0.00	34.25	14	921	1.52%
2023/06/29	22	34.56	0	0.00	34.35	22	1,037	2.12%
2023/06/28	23	34.52	2	34.55	34.40	21	1,040	2.02%
2023/06/27	25	34.50	0	0.00	34.35	25	1,051	2.38%
2023/06/26	6	34.86	1	34.85	34.85	5	1,059	0.47%
2023/06/21	1	35.20	7	34.85	35.10	-6	1,069	-0.56%
2023/06/20	4	34.34	4	34.43	34.45	0	1,066	0.00%
2023/06/19	10	34.02	15.2	34.43	34.05	-5.2	1,066	-0.49%
2023/06/16	2	36.13	2	35.45	35.35	0	1,025	0.00%
2023/06/15	14	35.79	9	36.09	36.50	5	1,010	0.49%
2023/06/14	20	36.64	5	36.80	36.85	15	981	1.53%
2023/06/13	34	36.95	5	37.05	36.90	29	964	3.01%
2023/06/12	2	36.90	2	37.00	37.00	0	969	0.00%
2023/06/09	2	36.90	2	37.00	36.85	0	957	0.00%
2023/06/08	1	36.60	1	36.85	36.70	0	940	0.00%
2023/06/07	5	36.51	3	36.63	36.60	2	950	0.21%
2023/06/06	0	0.00	1	36.65	36.65	-1	959	-0.10%
2023/06/05	0	0.00	1	36.55	36.55	-1	981	-0.10%
2023/06/02	2	36.35	2	36.30	36.35	0	991	0.00%
2023/06/01	2	36.45	123	36.35	36.40	-121	1,027	-11.78%	大賣/鉅額交易
2023/05/31	74	36.53	2	36.15	36.75	72	1,037	6.94%
2023/05/29	2	36.23	2	36.30	36.25	0	1,025	0.00%
2023/05/26	6	35.88	6	36.10	35.65	0	1,017	0.00%
2023/05/25	0	0.00	1	36.20	36.20	-1	1,020	-0.10%
2023/05/24	55	36.39	4	36.28	36.35	51	1,025	4.98%
2023/05/23	7	36.19	2	36.35	36.05	5	1,020	0.49%
2023/05/22	1	35.80	1	36.10	36.00	0	1,012	0.00%
2023/05/19	19	35.36	0	0.00	35.30	19	997	1.91%
2023/05/18	14	35.29	1	35.15	35.55	13	991	1.31%
2023/05/17	238	35.00	0	0.00	35.30	238	983	24.19%	大買/鉅額交易
2023/05/16	34	34.26	0	0.00	34.25	34	982	3.46%
2023/05/15	3	33.85	0	0.00	33.85	3	998	0.30%
2023/05/12	1	33.35	1	33.80	33.80	0	1,001	0.00%
2023/05/11	3	34.23	3	34.03	33.70	0	1,002	0.00%
2023/05/10	9	34.35	0	0.00	34.60	9	1,000	0.90%
2023/05/09	0	0.00	1	34.75	34.65	-1	1,002	-0.10%
2023/05/05	2	34.45	2	34.90	34.85	0	1,013	0.00%
2023/05/04	2	34.55	2	34.23	34.55	0	1,011	0.00%
2023/05/03	8	34.49	3	34.10	34.45	5	1,022	0.49%
2023/05/02	55.5	33.72	0	0.00	34.10	55.5	1,016	5.46%
2023/04/28	40	33.30	20	33.23	33.30	20	1,015	1.97%
2023/04/27	0	0.00	5	33.25	33.20	-5	1,010	-0.49%
2023/04/26	70	33.04	2	33.15	33.25	68	1,009	6.74%
2023/04/25	13	33.50	9	33.24	32.70	4	1,003	0.40%
2023/04/24	1	33.85	1	33.95	33.95	0	959	0.00%
2023/04/21	5	34.05	4	34.60	34.05	1	949	0.11%
2023/04/20	6	34.70	0	0.00	34.65	6	940	0.64%
2023/04/19	25	35.34	2	35.30	35.30	23	940	2.45%
2023/04/17	0	0.00	1	36.00	36.00	-1	923	-0.11%
2023/04/14	3	36.00	0	0.00	35.85	3	916	0.33%
2023/04/13	1	36.10	0	0.00	36.25	1	903	0.11%
2023/04/12	11	36.52	1	36.50	36.50	10	894	1.12%
2023/04/11	2	36.23	0	0.00	36.35	2	883	0.23%
2023/04/10	0	0.00	1	36.35	36.35	-1	878	-0.11%
2023/04/06	44	36.62	17	37.03	36.90	27	848	3.18%
2023/03/31	59	36.69	86	36.87	37.00	-27	819	-3.29%
2023/03/30	1	35.00	1	35.12	35.10	0	705	0.00%
2023/03/28	1	34.70	6	35.53	34.70	-5	708	-0.71%
2023/03/27	0	0.00	2	35.45	35.45	-2	695	-0.29%
2023/03/24	0	0.00	1	35.40	35.40	-1	690	-0.14%
2023/03/23	3	35.10	3	35.35	35.50	0	683	0.00%
2023/03/22	2	35.45	3	35.48	35.50	-1	678	-0.15%
2023/03/17	0	0.00	3	34.75	34.95	-3	655	-0.46%
2023/03/16	2	34.58	7	34.32	34.50	-5	643	-0.78%
2023/03/15	1	34.95	44	34.78	34.65	-43	641	-6.70%
2023/03/14	3	34.50	7	34.38	34.25	-4	627	-0.64%
2023/03/13	4	34.04	5	34.06	34.25	-1	624	-0.16%
2023/03/10	9	34.02	13	34.02	34.05	-4	622	-0.64%
2023/03/09	2	34.68	1	34.65	34.60	1	604	0.17%
2023/03/08	30	34.78	12	34.65	34.60	18	587	3.06%
2023/03/07	7	34.54	6	34.45	34.55	1	558	0.18%
2023/03/06	47	34.63	7	34.08	34.55	40	533	7.50%
2023/03/03	0	0.00	2	33.60	33.75	-2	496	-0.40%
2023/03/02	0	0.00	19	33.30	33.50	-19	485	-3.91%
2023/03/01	0	0.00	40	33.18	33.25	-40	474	-8.43%
2023/02/24	5	33.05	6	33.08	33.05	-1	462	-0.22%
2023/02/23	4	33.16	6	33.18	33.05	-2	452	-0.44%
2023/02/22	0	0.00	20	32.57	33.05	-20	446	-4.48%
2023/02/21	0	0.00	16	32.72	32.85	-16	440	-3.64%
2023/02/20	13	32.53	10	32.61	32.70	3	442	0.68%
2023/02/17	0	0.00	4	32.35	32.35	-4	440	-0.91%
2023/02/15	4	32.45	0	0.00	32.20	4	454	0.88%
2023/02/13	0	0.00	12	32.02	32.55	-12	448	-2.68%
2023/02/10	0	0.00	8	32.24	32.30	-8	430	-1.86%
2023/02/09	0	0.00	1	32.45	32.45	-1	434	-0.23%
2023/02/08	0	0.00	2	32.58	32.65	-2	430	-0.46%
2023/02/06	1	32.55	1	32.25	32.55	0	429	0.00%
2023/02/03	0	0.00	1	32.35	32.50	-1	425	-0.24%
2023/02/02	2	32.30	4	32.30	32.30	-2	406	-0.49%
2023/01/31	39	31.85	0	0.00	31.85	39	388	10.05%
2023/01/11	2	31.20	0	0.00	31.30	2	412	0.48%
2023/01/10	3	31.15	3	31.50	31.15	0	413	0.00%
2022/12/30	0	0.00	23	30.25	30.30	-23	429	-5.36%
2022/12/29	0	0.00	11	30.30	30.25	-11	435	-2.52%
2022/12/28	0	0.00	8	30.43	30.45	-8	455	-1.76%
2022/12/27	0	0.00	3	30.60	30.55	-3	460	-0.65%
2022/12/26	0	0.00	2	30.40	30.50	-2	464	-0.43%
2022/12/23	0	0.00	35	30.48	30.65	-35	471	-7.42%
2022/12/22	0	0.00	10	30.57	30.70	-10	476	-2.10%
2022/12/21	0	0.00	22	30.49	30.45	-22	482	-4.56%
2022/12/20	0	0.00	10	30.52	30.20	-10	486	-2.06%
2022/12/19	0	0.00	12	30.75	30.80	-12	491	-2.44%
2022/12/16	0	0.00	22	31.11	30.90	-22	496	-4.43%
2022/12/15	0	0.00	13	31.63	31.55	-13	491	-2.65%
2022/12/14	31	31.92	8	31.96	31.95	23	491	4.68%
2022/12/06	100	32.41	3	32.80	32.20	97	479	20.25%
2022/12/05	0	0.00	2	32.68	32.70	-2	485	-0.41%
2022/12/02	0	32.50	26	32.28	32.40	-26	485	-5.35%
2022/12/01	0	0.00	18	32.18	32.10	-18	485	-3.71%
2022/11/28	0	0.00	12	31.45	31.75	-12	492	-2.44%
2022/11/24	9	31.79	0	0.00	31.75	9	505	1.78%
2022/11/22	4	31.50	6	31.45	31.45	-2	521	-0.38%
2022/11/21	1	31.60	29.1	31.73	31.60	-28.1	524	-5.36%
2022/11/18	2	32.15	0	0.00	31.75	2	526	0.38%
2022/11/17	0	0.00	30	31.70	31.95	-30	527	-5.69%
2022/11/16	0	0.00	14	31.82	31.55	-14	528	-2.65%
2022/11/15	0	0.00	6	32.00	32.20	-6	524	-1.14%
2022/11/14	0	0.00	2	32.20	32.20	-2	528	-0.38%
2022/11/11	0	0.00	3	32.00	31.60	-3	518	-0.58%
2022/11/10	0	0.00	0.3	31.50	31.50	-0.3	516	-0.05%
2022/11/09	6	31.68	9.5	31.63	31.60	-3.5	524	-0.66%
2022/11/08	1	31.65	0	0.00	31.20	1	529	0.19%
2022/11/07	2	31.03	0.6	31.23	31.10	1.4	538	0.26%
2022/11/03	0	0.00	0	30.80	30.85	0	548	0.00%
2022/11/02	1	30.65	0.3	30.85	30.65	0.7	549	0.14%
2022/11/01	10	30.72	0	0.00	30.65	10	547	1.83%
2022/10/31	9	30.61	5	30.55	30.55	4	545	0.73%
2022/10/28	0	0.00	0.3	30.34	30.10	-0.3	554	-0.05%
2022/10/27	6	30.75	0	0.00	30.60	6	557	1.08%
2022/10/26	64	30.45	0.4	30.40	30.45	63.7	560	11.36%
2022/10/25	92	30.53	1.8	30.33	30.20	90.2	561	16.07%
2022/10/24	60	30.85	0	0.00	30.45	60	563	10.65%
2022/10/21	1	30.85	0.8	31.00	30.50	0.2	563	0.03%
2022/10/20	0	0.00	4	30.95	32.50	-4	561	-0.71%
2022/10/19	19	30.69	0	0.00	30.60	19	539	3.52%
2022/10/18	34	30.76	0	30.60	30.70	34	539	6.30%
2022/10/17	9	30.47	1	30.55	30.60	8	543	1.47%
2022/10/14	17	31.09	1.1	30.77	30.60	15.9	542	2.93%
2022/10/13	3	30.37	2.8	30.50	30.15	0.2	553	0.03%
2022/10/12	1	31.15	0	0.00	31.15	1	550	0.18%
2022/10/11	2	30.95	1.7	31.06	31.00	0.3	559	0.05%
2022/10/07	5	32.17	3.2	32.33	31.85	1.8	585	0.31%
2022/10/05	12	32.95	2.2	32.70	33.15	9.8	633	1.55%
2022/10/04	9	31.77	0	0.00	32.10	9	627	1.43%
2022/10/03	5	31.40	3.4	31.27	31.10	1.6	630	0.25%
2022/09/30	5	31.02	0	31.25	31.40	5	649	0.77%
2022/09/29	0	0.00	0	30.70	31.00	0	654	0.00%
2022/09/28	7	30.27	5	30.28	30.20	2	665	0.29%
2022/09/27	1	30.10	1.5	30.32	31.10	-0.5	688	-0.07%
2022/09/26	7	30.69	7.4	30.85	30.40	-0.4	698	-0.06%
2022/09/23	5	31.88	2.2	31.99	31.90	2.8	732	0.39%
2022/09/22	1	31.85	14	31.95	32.25	-13	745	-1.75%
2022/09/21	0	0.00	28.8	32.15	32.20	-28.8	755	-3.82%
2022/09/19	3	32.53	2.5	32.72	32.35	0.5	770	0.07%
2022/09/16	1	33.00	16.1	33.11	32.95	-15.1	775	-1.94%
2022/09/15	0	0.00	10	33.36	33.40	-10	793	-1.26%
2022/09/14	0	0.00	20	33.53	33.55	-20	823	-2.43%
2022/09/12	0	0.00	0	33.75	33.60	0	898	0.00%
2022/09/08	1	32.80	1	33.05	33.60	0	928	0.00%
2022/09/07	6	33.08	63.2	33.00	32.85	-57.2	951	-6.01%
2022/09/06	2	33.73	3.5	33.82	33.85	-1.5	962	-0.16%
2022/09/02	1	34.40	1	34.35	34.35	0	987	0.00%
2022/09/01	0	0.00	38.3	34.41	34.35	-38.3	993	-3.85%
2022/08/31	8	34.89	2	34.85	34.85	6	990	0.60%
2022/08/30	0	0.00	10.3	34.55	34.90	-10.3	989	-1.04%
2022/08/29	1	33.45	10.7	33.60	33.65	-9.7	982	-0.99%
2022/08/26	1	34.30	0	0.00	34.30	1	980	0.10%
2022/08/25	0	0.00	0.1	34.45	34.10	-0.1	984	-0.01%
2022/08/24	1	34.10	0.7	34.26	34.20	0.3	1,000	0.03%
2022/08/22	0	0.00	1	34.30	34.35	-1	1,047	-0.10%
2022/08/19	2	34.75	1	34.75	34.75	1	1,062	0.09%
2022/08/17	0	0.00	0.7	34.37	34.35	-0.7	1,155	-0.06%
2022/08/16	0	0.00	14	34.00	34.45	-14	1,160	-1.21%
2022/08/15	1	34.35	0	0.00	34.35	1	1,163	0.09%
2022/08/11	2	33.03	1.7	33.20	33.60	0.3	1,180	0.02%
2022/08/10	1	32.85	14.1	32.60	32.75	-13.1	1,204	-1.09%
2022/08/09	1	32.75	1.2	32.60	32.60	-0.2	1,213	-0.02%
2022/08/08	2	32.08	0.9	32.22	32.10	1.1	1,227	0.09%
2022/08/05	1	32.25	0	0.00	32.25	1	1,256	0.08%
2022/08/04	3	31.63	17.2	31.64	31.75	-14.2	1,266	-1.12%
2022/08/03	3	32.10	6.4	32.19	32.15	-3.4	1,281	-0.27%
2022/08/02	1	32.35	4.1	32.45	32.40	-3.1	1,288	-0.24%
2022/08/01	1	32.95	0	0.00	33.05	1	1,301	0.08%
2022/07/28	1	32.95	0	0.00	32.95	1	1,327	0.08%
2022/07/27	0	0.00	0.3	32.30	32.85	-0.3	1,322	-0.02%
2022/07/26	1	32.10	1.1	32.44	32.20	-0.1	1,317	-0.01%
2022/07/22	0	0.00	6	32.98	32.95	-6	1,342	-0.45%
2022/07/21	1	33.00	0	33.28	33.00	1	1,355	0.07%
2022/07/20	3	32.90	9.2	33.11	32.80	-6.2	1,365	-0.45%
2022/07/19	1	32.60	0	0.00	32.55	1	1,385	0.07%
2022/07/18	2	32.30	1.1	32.54	32.60	0.9	1,399	0.06%
2022/07/15	2	32.63	5	32.65	32.65	-3	1,398	-0.21%
2022/07/14	2	31.68	1	31.93	32.40	1	1,382	0.07%
2022/07/13	63	30.55	3.1	30.38	30.50	59.9	1,356	4.42%
2022/07/12	9	29.58	13.6	29.62	29.55	-4.6	1,361	-0.34%
2022/07/11	3	30.45	7	30.39	30.60	-4	1,366	-0.29%
2022/07/08	10	30.74	6.5	30.82	30.75	3.5	1,373	0.26%
2022/07/07	14	30.23	5.5	30.06	30.25	8.5	1,367	0.62%
2022/07/06	8	30.38	4.3	30.04	29.80	3.7	1,369	0.27%
2022/07/05	39	30.76	13.2	30.42	30.85	25.8	1,374	1.87%
2022/07/04	62	31.23	9.8	31.07	30.80	52.2	1,360	3.84%
2022/07/01	49	32.17	12.3	32.29	31.10	36.7	1,358	2.71%
2022/06/30	3	33.97	2.8	34.12	33.35	0.2	1,320	0.01%
2022/06/29	2	34.45	5.8	34.66	34.75	-3.8	1,308	-0.29%
2022/06/28	2	34.85	0.2	34.42	34.85	1.8	1,305	0.14%
2022/06/27	24	34.66	1	34.71	34.75	23	1,314	1.75%
2022/06/24	160	33.92	1.9	34.06	33.75	158.1	1,306	12.10%	大買/鉅額交易
2022/06/23	68	33.70	7.1	33.61	33.30	60.9	1,305	4.67%
2022/06/22	35	33.91	7.5	34.29	33.80	27.5	1,303	2.11%
2022/06/21	33	35.23	8	35.11	35.65	25	1,304	1.92%
2022/06/20	3	33.92	10	33.98	33.20	-7	1,277	-0.55%
2022/06/17	5	34.70	4.2	34.78	34.90	0.8	1,256	0.06%
2022/06/16	1	36.70	8	36.91	36.85	-7	1,248	-0.56%
2022/06/15	5	37.74	13	37.54	37.50	-8	1,256	-0.64%
2022/06/14	4.3	37.37	5	37.15	37.60	-0.7	1,260	-0.06%
2022/06/13	5	36.99	8	36.78	37.40	-3	1,270	-0.24%
2022/06/10	5	37.35	0	0.00	37.35	5	1,284	0.39%
2022/06/09	2	36.93	0	0.00	36.95	2	1,296	0.15%
2022/06/08	27	37.03	2	36.98	36.95	25	1,311	1.91%
2022/06/07	1	36.80	0.1	37.05	36.85	0.9	1,318	0.07%
2022/06/06	5	37.15	7	36.85	36.95	-2	1,346	-0.15%
2022/06/02	0	0.00	4	37.35	37.15	-4	1,413	-0.28%
2022/06/01	1	37.60	1	37.65	37.35	0	1,489	0.00%
2022/05/31	0	0.00	4	37.00	37.00	-4	1,509	-0.27%
2022/05/30	13	37.95	0	0.00	37.80	13	1,505	0.86%
2022/05/27	14	37.84	0	0.00	37.70	14	1,514	0.92%
2022/05/26	8	37.83	24	37.55	37.60	-16	1,524	-1.05%
2022/05/25	102	37.92	7.3	37.37	37.90	94.7	1,543	6.14%	大買/
2022/05/24	4	36.68	0	0.00	36.35	4	1,548	0.26%
2022/05/23	13	37.11	1	36.95	36.85	12	1,584	0.76%
2022/05/20	0	0.00	2	37.20	37.00	-2	1,619	-0.12%
2022/05/19	3	36.37	2	36.40	37.15	1	1,641	0.06%
2022/05/18	1	37.00	1	37.00	36.95	0	1,664	0.00%
2022/05/17	46	36.71	2	36.65	36.55	44	1,669	2.64%
2022/05/16	17	36.52	0	0.00	36.40	17	1,688	1.01%
2022/05/13	15	35.90	6	35.84	36.25	9	1,727	0.52%
2022/05/12	4	35.25	1.8	35.35	35.00	2.2	1,740	0.13%
2022/05/11	5	35.99	2.1	35.92	35.80	2.9	1,756	0.16%
2022/05/10	6	34.81	1	34.65	35.65	5	1,790	0.28%
2022/05/09	1	35.05	11.4	35.23	34.80	-10.4	1,820	-0.57%
2022/05/06	1	35.40	1.3	35.11	36.00	-0.3	1,835	-0.02%
2022/05/05	2	35.48	1.4	35.35	35.40	0.7	1,827	0.04%
2022/05/04	3	35.30	0	35.45	35.15	3	1,853	0.16%
2022/04/29	1	35.30	2.3	35.29	35.30	-1.3	1,927	-0.07%
2022/04/28	0	0.00	5	34.94	35.00	-5	1,956	-0.26%
2022/04/27	8	33.87	33.3	34.10	34.20	-25.3	1,969	-1.28%
2022/04/26	3	34.35	5.3	34.60	34.55	-2.3	2,039	-0.11%
2022/04/25	14	34.26	20.5	34.24	34.55	-6.5	2,059	-0.32%
2022/04/22	1	35.35	9	35.59	35.60	-8	2,048	-0.39%
2022/04/21	3.1	35.78	3.6	35.74	35.65	-0.6	2,079	-0.03%
2022/04/20	1	35.85	1	35.80	35.65	0	2,095	0.00%
2022/04/19	0	35.75	11.6	35.93	35.95	-11.6	2,117	-0.55%
2022/04/18	3	34.82	142.3	34.96	34.85	-139.3	2,159	-6.45%	大賣/鉅額交易
2022/04/15	5	35.13	13.9	35.31	35.05	-8.9	2,202	-0.40%
2022/04/14	1	36.15	0.3	36.35	35.85	0.7	2,304	0.03%
2022/04/13	26	36.33	4	36.20	36.45	22	2,337	0.94%
2022/04/12	3	35.37	29.9	35.15	35.55	-26.9	2,434	-1.11%
2022/04/11	5	35.66	26.2	35.69	35.50	-21.2	2,509	-0.85%
2022/04/08	3	36.17	4.1	36.15	36.00	-1.1	2,668	-0.04%
2022/04/07	2	36.33	19.5	36.47	36.20	-17.5	3,324	-0.53%
2022/04/06	1	36.70	8.1	36.55	36.75	-7.1	3,726	-0.19%
2022/04/01	1	36.95	8	36.69	37.00	-7	3,894	-0.18%
2022/03/30	41	37.32	2	37.25	37.25	39	3,959	0.98%
2022/03/29	0	0.00	0	37.10	37.00	0	4,025	0.00%
2022/03/28	3	37.07	5.6	36.86	37.20	-2.6	4,037	-0.06%
2022/03/25	1	37.45	7.1	37.61	37.30	-6.1	4,035	-0.15%
2022/03/24	25	38.19	2	38.28	38.10	23	4,025	0.57%
2022/03/23	28.1	37.59	5	37.60	37.50	23.1	4,013	0.58%
2022/03/22	5	37.52	2	37.45	37.45	3	4,004	0.07%
2022/03/21	18	37.62	6	37.48	37.60	12	4,006	0.30%
2022/03/18	2	36.50	4.1	36.41	37.00	-2.1	3,987	-0.05%
2022/03/17	1	35.70	2	35.85	36.05	-1	3,956	-0.03%
2022/03/16	6	34.94	24.3	34.89	34.85	-18.3	3,945	-0.46%
2022/03/15	5	35.19	138.6	35.15	35.30	-133.6	3,930	-3.40%	大賣/鉅額交易
2022/03/14	2	36.12	1	36.10	36.05	1	3,908	0.03%
2022/03/11	4	36.20	17.1	35.98	36.20	-13.1	3,902	-0.34%
2022/03/10	2	36.40	2	36.43	36.55	0	3,893	0.00%
2022/03/09	8	35.68	15.6	35.66	36.00	-7.6	3,885	-0.20%
2022/03/08	13.1	36.06	17.3	36.15	35.40	-4.3	3,864	-0.11%
2022/03/07	16	36.34	26.4	36.69	37.70	-10.4	3,799	-0.27%
2022/03/04	8	38.21	9	38.09	37.80	-1	3,737	-0.03%
2022/03/03	16	38.10	3	38.02	38.10	13	3,719	0.35%
2022/03/02	34	38.00	4	37.90	37.95	30	3,713	0.81%
2022/03/01	4	37.97	63	37.81	38.00	-59	3,691	-1.60%
2022/02/25	32.4	37.53	12.2	37.59	37.60	20.3	3,679	0.55%
2022/02/24	1	37.20	57	37.54	37.10	-56	3,662	-1.53%
2022/02/23	70	38.26	50	38.02	38.35	20	3,595	0.56%
2022/02/22	2	37.35	13.6	37.56	38.05	-11.6	3,570	-0.32%
2022/02/21	0.5	38.05	18	37.96	38.05	-17.5	3,555	-0.49%
2022/02/18	65	37.84	19	37.66	37.95	46	3,545	1.30%
2022/02/17	33.1	37.65	12	37.50	37.40	21.1	3,531	0.60%
2022/02/16	6	37.93	0	37.95	37.80	6	3,526	0.17%
2022/02/15	12	37.65	5.5	37.70	37.40	6.5	3,564	0.18%
2022/02/14	0	37.15	5.3	37.25	37.15	-5.3	3,584	-0.15%
2022/02/11	0	37.25	1	37.40	37.50	-1	3,573	-0.03%
2022/02/10	20	37.71	5.2	37.64	37.50	14.8	3,583	0.41%
2022/02/09	41	37.29	4	37.00	37.20	37	3,560	1.04%
2022/02/08	2	36.68	0.5	36.45	36.75	1.5	3,557	0.04%
2022/02/07	11	36.00	16.9	35.95	35.95	-5.9	3,613	-0.16%
2022/01/26	2	35.05	0	35.45	35.25	2	3,684	0.05%
2022/01/25	2	35.03	31.2	35.26	35.00	-29.2	3,726	-0.78%
2022/01/24	3.1	35.65	3.4	35.50	35.95	-0.3	3,728	-0.01%
2022/01/21	64	36.65	8.3	36.60	36.05	55.7	3,722	1.50%
2022/01/20	266	37.14	12.4	36.80	37.15	253.6	3,695	6.86%	大買/鉅額交易
2022/01/19	121.5	36.90	74.7	36.90	36.90	46.7	3,669	1.27%	大買/
2022/01/18	4	36.56	4.2	36.67	36.90	-0.2	3,587	-0.01%
2022/01/17	0	36.00	20	35.94	36.30	-20	3,564	-0.56%
2022/01/14	5	35.10	19.5	35.07	35.35	-14.5	3,545	-0.41%
2022/01/13	19	36.37	2.7	36.17	35.95	16.3	3,523	0.46%
2022/01/12	4	36.11	82	35.88	36.05	-78	3,506	-2.22%
2022/01/11	1	36.30	14.2	36.39	36.30	-13.2	3,484	-0.38%
2022/01/10	21	37.15	21	37.70	37.05	0	3,429	0.00%
2022/01/07	119.3	38.20	4	38.16	37.80	115.3	3,381	3.41%	大買/鉅額交易
2022/01/06	9	37.68	2.3	37.59	37.70	6.8	3,263	0.21%
2022/01/05	3.6	37.53	9.6	37.36	37.95	-6	3,226	-0.18%
2022/01/04	5	37.97	5.6	38.10	37.55	-0.6	3,122	-0.02%
2022/01/03	75.2	38.10	99	38.38	38.15	-23.8	3,040	-0.78%
2021/12/30	226.1	39.87	337.2	39.30	38.90	-111.1	2,873	-3.86%	大買/大賣/鉅額交易
2021/12/29	126.3	38.14	57	37.31	38.05	69.3	2,217	3.13%	大買/
2021/12/28	19.1	35.99	26	36.33	36.20	-6.9	1,822	-0.38%
2021/12/27	15	34.53	0	0.00	34.40	15	1,670	0.90%
2021/12/23	24	34.58	2	34.58	34.45	22	1,645	1.34%
2021/12/22	0	0.00	2.1	33.55	33.70	-2.1	1,596	-0.13%
2021/12/21	0	0.00	0.1	33.40	33.15	-0.1	1,628	-0.01%
2021/12/20	2	32.78	2.2	32.87	32.95	-0.2	1,643	-0.01%
2021/12/17	5	32.52	3.2	32.92	32.20	1.8	1,640	0.11%
2021/12/15	1	32.55	1	32.72	32.60	0	1,628	0.00%
2021/12/14	3	32.63	5.6	32.75	32.55	-2.6	1,623	-0.16%
2021/12/13	3	33.20	19.2	33.31	33.15	-16.2	1,616	-1.00%
2021/12/10	4	33.35	3.6	33.55	33.30	0.4	1,619	0.03%
2021/12/09	2	33.73	1.9	33.95	33.75	0.1	1,614	0.01%
2021/12/08	8	34.19	0.7	34.33	34.15	7.3	1,610	0.45%
2021/12/07	0	0.00	0.3	34.48	34.35	-0.3	1,599	-0.02%
2021/12/06	0	0.00	0.2	34.05	34.10	-0.2	1,591	-0.01%
2021/12/03	0	0.00	1.1	33.91	33.80	-1.1	1,599	-0.07%
2021/12/02	4	33.66	4.8	33.85	33.70	-0.8	1,627	-0.05%
2021/12/01	30	34.25	0.5	34.20	34.25	29.5	1,653	1.78%
2021/11/30	1	34.20	4.2	34.06	34.20	-3.2	1,661	-0.19%
2021/11/29	7	32.81	18.6	32.83	33.25	-11.6	1,659	-0.70%
2021/11/26	3	33.48	7.2	33.62	33.35	-4.2	1,665	-0.25%
2021/11/25	0	0.00	0.1	34.35	34.25	-0.1	1,679	-0.01%
2021/11/24	14	33.90	5	33.81	34.05	9	1,741	0.52%
2021/11/23	9	34.18	18.5	34.41	33.85	-9.5	1,734	-0.55%
2021/11/22	8	34.91	2.3	34.98	34.90	5.8	1,719	0.33%
2021/11/19	14	34.98	0.4	35.05	34.75	13.6	1,721	0.79%
2021/11/18	6	34.66	16.8	34.81	34.65	-10.8	1,713	-0.63%
2021/11/17	2	35.25	1.9	35.47	35.25	0.1	1,708	0.01%
2021/11/16	0	36.00	0	0.00	35.75	0	1,699	0.00%
2021/11/15	1.1	35.45	1	35.60	35.65	0.1	1,694	0.00%
2021/11/12	6	35.95	38.7	35.60	35.20	-32.7	1,690	-1.93%
2021/11/11	73.2	36.26	1	35.85	36.55	72.2	1,641	4.40%
2021/11/10	11.6	35.57	0	0.00	35.60	11.6	1,595	0.73%
2021/11/08	0	0.00	0.1	36.00	35.00	-0.1	1,582	-0.01%
2021/11/05	26	35.29	8	35.62	35.15	18	1,605	1.12%
2021/11/04	5	35.50	0	0.00	35.40	5	1,600	0.31%
2021/11/03	9	34.89	36	35.26	35.45	-27	1,553	-1.74%
2021/11/02	6.1	34.51	6	34.68	33.80	0.1	1,567	0.01%
2021/11/01	5.3	34.67	0	0.00	34.00	5.3	1,536	0.34%
2021/10/29	0.8	33.66	8	33.24	33.80	-7.2	1,547	-0.47%
2021/10/28	0	0.00	0.1	33.25	33.15	-0.1	1,535	-0.01%
2021/10/27	3	32.82	0	0.00	32.85	3	1,569	0.19%
2021/10/25	0	32.25	1	32.15	32.65	-1	1,708	-0.06%
2021/10/22	0	0.00	0.1	34.90	32.00	-0.1	1,805	0.00%
2021/10/21	0	32.30	1	32.15	31.80	-1	1,941	-0.05%
2021/10/19	57	31.98	0	0.00	32.00	57	2,165	2.63%
2021/10/18	17	30.99	0.1	31.20	31.15	16.9	2,235	0.76%
2021/10/15	1	30.85	0.8	31.01	31.05	0.2	2,293	0.01%
2021/10/14	2	30.13	2	30.34	30.25	0	2,326	0.00%
2021/10/13	12	30.24	5.4	30.50	30.05	6.6	2,369	0.28%
2021/10/12	1	30.55	3.7	30.88	30.70	-2.7	2,393	-0.11%
2021/10/08	1	31.10	1.1	31.35	31.15	-0.1	2,424	-0.01%
2021/10/07	1	30.60	0	0.00	31.20	1	2,466	0.04%
2021/10/06	24	30.34	58.1	30.51	30.35	-34.1	2,608	-1.31%
2021/10/05	0	0.00	28.3	30.33	30.80	-28.3	2,835	-1.00%
2021/10/04	9	30.47	36.8	30.51	30.35	-27.8	2,862	-0.97%
2021/10/01	9	31.40	59	31.58	31.20	-50	2,982	-1.68%
2021/09/30	1	32.60	7.4	32.69	32.55	-6.4	3,208	-0.20%
2021/09/29	10	32.93	125.6	33.01	32.80	-115.6	3,218	-3.59%	大賣/鉅額交易
2021/09/28	24	34.21	27.1	34.51	34.20	-3.1	3,243	-0.10%
2021/09/27	0	33.50	4	33.25	34.00	-4	3,239	-0.12%
2021/09/24	0	0.00	0.1	33.40	33.25	-0.1	3,250	0.00%
2021/09/23	0	0.00	1.2	33.17	33.15	-1.2	3,262	-0.04%
2021/09/22	0	0.00	75	32.69	32.70	-75	3,278	-2.29%
2021/09/17	26.1	32.99	1.2	32.56	33.10	24.9	3,291	0.76%
2021/09/16	1	32.40	17.9	32.58	32.40	-16.9	3,324	-0.51%
2021/09/15	3	32.68	62.6	32.62	32.50	-59.6	3,343	-1.78%
2021/09/14	1	33.05	1	33.26	33.15	0	3,376	0.00%
2021/09/13	2	33.00	2.1	33.23	32.95	-0.1	3,390	0.00%
2021/09/10	0	0.00	0.3	33.62	33.30	-0.3	3,422	-0.01%
2021/09/09	1	33.25	6.6	33.05	33.05	-5.6	3,437	-0.16%
2021/09/08	4	33.35	67.1	33.16	33.05	-63.1	3,445	-1.83%
2021/09/07	0.8	34.00	2	34.32	34.15	-1.3	3,444	-0.04%
2021/09/06	10.3	34.59	26	34.29	33.40	-15.7	3,430	-0.46%
2021/09/03	26	34.70	0	0.00	34.15	26	3,404	0.76%
2021/09/02	3	34.11	3	34.11	33.70	0	3,407	0.00%
2021/09/01	0	0.00	7.4	34.76	34.65	-7.4	3,404	-0.22%
2021/08/31	3	34.32	7.5	34.11	35.10	-4.5	3,401	-0.13%
2021/08/30	2.4	34.14	2.1	34.54	34.65	0.2	3,389	0.01%
2021/08/27	2	32.95	23	32.44	33.05	-21	3,346	-0.63%
2021/08/26	1	32.80	3.3	32.88	32.75	-2.3	3,358	-0.07%
2021/08/25	9	32.84	0.1	32.90	32.85	8.9	3,380	0.26%
2021/08/24	2	32.60	2.9	32.62	32.10	-0.9	3,393	-0.03%
2021/08/23	1	32.25	0.6	31.90	32.30	0.4	3,428	0.01%
2021/08/20	2	30.45	2.7	30.55	30.90	-0.7	3,463	-0.02%
2021/08/19	5	31.01	13	31.39	30.75	-8	3,530	-0.23%
2021/08/18	6.4	30.54	13.3	30.51	32.10	-6.8	3,594	-0.19%
2021/08/17	9	31.42	13.1	31.58	31.20	-4.1	3,595	-0.11%
2021/08/16	13.3	31.82	13.8	32.04	32.20	-0.5	3,614	-0.01%
2021/08/13	5	33.05	4.2	33.33	32.85	0.8	3,637	0.02%
2021/08/12	0.1	33.75	0.9	34.14	34.00	-0.8	3,637	-0.02%
2021/08/11	25	33.25	99.3	33.35	33.00	-74.3	3,656	-2.03%
2021/08/10	8	34.31	69.9	34.35	34.15	-61.9	3,663	-1.69%
2021/08/09	5	35.48	6	35.33	35.05	-1	3,710	-0.03%
2021/08/06	7.7	36.54	31.4	36.79	36.30	-23.7	3,726	-0.64%
2021/08/05	3	36.87	64.6	36.94	36.85	-61.6	3,741	-1.65%
2021/08/04	2.6	37.61	72.9	37.21	37.15	-70.3	3,885	-1.81%
2021/08/03	4	37.80	20	37.82	37.80	-16	3,933	-0.41%
2021/08/02	14.4	37.75	195.1	37.50	37.95	-180.7	3,961	-4.56%	大賣/鉅額交易
2021/07/30	296.1	38.45	11.7	38.16	37.50	284.4	3,961	7.18%	大買/鉅額交易
2021/07/29	1.1	36.64	5.2	37.30	37.45	-4.1	3,895	-0.11%
2021/07/28	100.1	36.77	131.7	35.90	37.00	-31.6	3,911	-0.81%	大賣/
2021/07/27	15	37.75	236.9	37.72	37.05	-221.9	3,974	-5.58%	大賣/鉅額交易
2021/07/26	347.3	38.42	65.4	38.41	38.90	281.8	3,940	7.15%	大買/鉅額交易
2021/07/23	0	0.00	1.5	36.84	36.30	-1.5	3,788	-0.04%
2021/07/22	25.8	36.97	21	36.58	36.40	4.8	3,789	0.13%
2021/07/21	169.9	36.24	6	36.37	36.45	163.9	3,747	4.37%	大買/鉅額交易
2021/07/20	2	35.45	45.5	35.52	35.40	-43.5	3,728	-1.17%
2021/07/19	5	36.43	1	36.65	36.45	4	3,746	0.11%
2021/07/16	4	35.88	5	35.99	36.15	-1	3,854	-0.03%
2021/07/15	2.9	35.73	19.1	35.97	36.05	-16.2	3,880	-0.42%
2021/07/14	13.3	35.46	67.7	35.22	35.40	-54.4	3,902	-1.39%
2021/07/13	39.3	36.65	120.6	36.27	36.15	-81.3	4,012	-2.03%	大賣/
2021/07/12	190.7	36.90	26.3	36.98	37.00	164.4	3,969	4.14%	大買/鉅額交易
2021/07/09	13	34.41	22.7	34.44	34.95	-9.6	3,774	-0.26%
2021/07/08	14.3	35.25	82.3	34.99	35.00	-68	3,845	-1.77%
2021/07/07	197.3	35.82	12.5	35.01	35.80	184.8	3,856	4.79%	大買/鉅額交易
2021/07/06	0.2	33.80	0.9	33.78	33.55	-0.7	3,793	-0.02%
2021/07/05	47.3	33.69	16	33.78	33.60	31.3	4,004	0.78%
2021/07/02	16	33.30	6.1	33.12	33.30	9.9	4,049	0.24%
2021/07/01	15	32.26	9.4	32.22	31.85	5.6	4,296	0.13%
2021/06/30	1.1	32.37	2	32.18	33.00	-0.9	4,350	-0.02%
2021/06/29	1	32.40	1.8	32.40	32.20	-0.8	4,416	-0.02%
2021/06/28	2	33.15	2	33.25	32.95	0	4,457	0.00%
2021/06/25	15	33.26	0.4	33.40	33.10	14.6	4,603	0.32%
2021/06/24	15	32.49	14	32.27	32.75	1	4,607	0.02%
2021/06/23	197	32.14	27	31.97	32.30	170	4,614	3.68%	大買/鉅額交易
2021/06/22	2.3	31.13	3.1	31.12	31.05	-0.8	4,626	-0.02%
2021/06/21	9	31.29	32.1	31.39	31.00	-23.1	4,694	-0.49%
2021/06/18	2	32.33	9.7	32.42	32.20	-7.7	4,732	-0.16%
2021/06/17	0	0.00	6	32.37	32.70	-6	4,822	-0.12%
2021/06/16	94.1	32.61	44	32.77	32.55	50.1	5,119	0.98%
2021/06/15	4	32.59	33	32.58	32.60	-29	5,234	-0.55%
2021/06/11	1	32.80	1.1	33.04	32.70	-0.1	5,408	0.00%
2021/06/10	1	32.45	15.3	32.76	32.60	-14.3	5,812	-0.25%
2021/06/09	5	32.83	43	33.03	32.75	-38	5,877	-0.65%
2021/06/08	0	0.00	23	33.33	33.25	-23	5,989	-0.38%
2021/06/07	1	32.60	43	32.23	32.55	-42	6,107	-0.69%
2021/06/04	0	0.00	38	33.12	32.80	-38	6,138	-0.62%
2021/06/03	1	33.30	45.2	33.45	33.30	-44.2	6,229	-0.71%
2021/06/02	65	33.68	62.9	33.63	33.65	2.1	6,374	0.03%
2021/06/01	2	34.08	31	33.99	33.95	-29	6,466	-0.45%
2021/05/31	7	34.03	17.6	34.07	34.10	-10.6	6,640	-0.16%
2021/05/28	16	34.61	39.2	33.97	34.00	-23.2	6,803	-0.34%
2021/05/27	7.2	34.21	30.8	33.46	33.40	-23.6	6,960	-0.34%
2021/05/26	51.1	34.63	24	34.20	33.90	27	7,138	0.38%
2021/05/25	21.3	33.95	69.6	33.54	33.80	-48.3	7,330	-0.66%
2021/05/24	3.6	32.59	83.9	32.61	32.95	-80.3	8,143	-0.99%
2021/05/21	58.5	32.67	6.1	32.23	32.60	52.4	8,528	0.61%
2021/05/20	4	31.35	13.6	31.43	31.10	-9.6	8,896	-0.11%
2021/05/19	46	32.27	34.8	31.78	31.90	11.2	9,747	0.12%
2021/05/18	58.1	31.39	6.2	30.69	31.65	51.9	9,899	0.52%
2021/05/17	93.4	29.20	93	29.39	29.20	0.3	10,211	0.00%
2021/05/14	33	31.79	51	31.63	31.45	-18	10,261	-0.18%
2021/05/13	76	32.21	44	30.95	31.80	32	10,250	0.31%
2021/05/12	27	32.39	43	31.74	31.10	-16	10,182	-0.16%
2021/05/11	20	34.31	142	34.31	33.70	-122	10,011	-1.22%	大賣/鉅額交易
2021/05/10	38	36.50	45.2	36.48	36.05	-7.2	9,960	-0.07%
2021/05/07	46.7	37.30	17.9	36.97	37.35	28.8	9,972	0.29%
2021/05/06	10	36.17	10.3	36.40	35.75	-0.3	9,967	0.00%
2021/05/05	50.8	37.51	40.5	37.52	36.10	10.3	9,969	0.10%
2021/05/04	49.4	36.25	216	36.14	36.70	-166.6	10,043	-1.66%	大賣/鉅額交易
2021/05/03	24	38.93	74.9	38.34	37.90	-50.9	10,004	-0.51%
2021/04/29	106	39.86	15	40.11	39.80	91	9,979	0.91%	大買/
2021/04/28	14	40.05	27.6	40.16	40.00	-13.6	10,111	-0.13%
2021/04/27	5	40.14	44	40.24	40.15	-39	10,481	-0.37%
2021/04/26	14.3	40.47	22.7	40.87	40.45	-8.4	10,592	-0.08%
2021/04/23	7	39.85	75	40.05	40.65	-68	10,641	-0.64%
2021/04/22	69.9	40.56	62.5	40.46	40.05	7.4	10,662	0.07%
2021/04/21	6	41.88	78.8	41.88	41.65	-72.8	10,551	-0.69%
2021/04/20	5	41.88	5.7	41.77	41.70	-0.7	10,528	-0.01%
2021/04/19	40	42.48	27.4	42.19	41.85	12.6	10,554	0.12%
2021/04/16	46.6	41.82	22.2	41.51	41.95	24.4	10,462	0.23%
2021/04/15	27	41.19	18	40.88	40.90	9	10,458	0.09%
2021/04/14	25	39.71	132.4	39.86	40.70	-107.4	10,550	-1.02%	大賣/鉅額交易
2021/04/13	21	40.89	246.9	41.30	40.45	-225.9	10,799	-2.09%	大賣/鉅額交易
2021/04/12	91.2	42.61	51.9	42.44	42.15	39.3	10,706	0.37%
2021/04/09	245	42.45	45.3	42.06	42.70	199.7	10,688	1.87%	大買/鉅額交易
2021/04/08	14	41.62	20.4	41.80	41.60	-6.4	10,495	-0.06%
2021/04/07	111.6	42.20	37.8	42.07	42.05	73.8	10,456	0.71%	大買/
2021/04/06	66	41.30	36.4	41.31	41.00	29.6	10,213	0.29%
2021/04/01	56.6	41.11	21.3	40.75	40.95	35.4	10,187	0.35%
2021/03/31	104	40.95	4.6	40.96	40.75	99.4	10,176	0.98%	大買/
2021/03/30	77.8	41.49	39.7	41.22	40.95	38.1	10,164	0.38%
2021/03/29	11	40.10	5.5	40.36	40.10	5.5	10,085	0.05%
2021/03/26	3.1	40.09	6	40.23	40.25	-2.9	10,103	-0.03%
2021/03/25	7	39.76	20.5	39.70	39.70	-13.5	10,130	-0.13%
2021/03/24	11	40.09	22.8	40.05	40.00	-11.8	10,140	-0.12%
2021/03/23	30	41.40	13.4	40.94	40.80	16.6	10,106	0.16%
2021/03/22	9.9	41.23	25.1	41.22	41.30	-15.2	10,085	-0.15%
2021/03/19	18.1	41.15	78.4	41.18	41.20	-60.3	10,052	-0.60%
2021/03/18	18	41.36	34.8	41.41	40.95	-16.8	9,930	-0.17%
2021/03/17	49.4	41.76	398.8	42.11	41.40	-349.4	10,055	-3.47%	大賣/鉅額交易
2021/03/16	417.3	42.43	42.1	41.98	42.20	375.3	9,941	3.77%	大買/鉅額交易
2021/03/15	8	40.11	8	40.07	40.10	0	9,613	0.00%
2021/03/12	20	40.40	28.9	40.42	40.00	-8.9	9,700	-0.09%
2021/03/11	44.2	40.05	11.3	40.19	40.35	32.9	9,705	0.34%
2021/03/10	15.4	39.21	32.4	39.10	39.10	-17.1	9,705	-0.18%
2021/03/09	10	38.75	44.3	39.00	38.80	-34.3	9,839	-0.35%
2021/03/08	52	39.93	18.9	39.65	39.20	33.1	9,999	0.33%
2021/03/05	22	39.42	20.1	39.34	39.15	1.9	10,478	0.02%
2021/03/04	189	40.09	27	40.13	39.55	162	10,658	1.52%	大買/鉅額交易
2021/03/03	132.2	40.74	177.1	40.48	40.95	-44.9	10,838	-0.41%	大買/大賣/
2021/03/02	36	42.36	197.2	42.18	40.90	-161.2	10,812	-1.49%	大賣/鉅額交易
2021/02/26	190.7	42.30	291.6	41.88	41.90	-100.9	10,673	-0.95%	大買/大賣/
2021/02/25	222.3	42.32	172.9	42.43	41.50	49.4	10,450	0.47%	大買/大賣/
2021/02/24	159	43.52	180	43.95	41.40	-21	10,258	-0.20%	大買/大賣/
2021/02/23	188	40.46	179	39.93	42.90	9	9,568	0.09%	大買/大賣/
2021/02/22	100	39.43	145	39.15	39.00	-45	9,177	-0.49%	大賣/
2021/02/19	606	41.08	635	40.92	40.70	-29	8,798	-0.33%	大買/大賣/
2021/02/18	32	37.07	39	37.16	38.10	-7	7,979	-0.09%
2021/02/17	106	33.88	41	33.23	34.65	65	7,929	0.82%	大買/
2021/02/05	14	31.50	33	31.32	31.50	-19	7,740	-0.25%
2021/02/04	10	30.80	11	30.86	30.80	-1	7,638	-0.01%
2021/02/03	0	0.00	106	30.32	30.75	-106	7,621	-1.39%	大賣/鉅額交易
2021/02/02	1	30.10	25	30.17	30.00	-24	7,615	-0.32%
2021/02/01	11	29.51	95	29.96	29.95	-84	7,617	-1.10%
2021/01/29	4	30.44	5	30.66	30.00	-1	7,592	-0.01%
2021/01/28	5	30.71	13	30.95	30.65	-8	7,551	-0.11%
2021/01/27	5	31.04	44	31.14	31.40	-39	7,559	-0.52%
2021/01/26	21	31.83	36.2	32.11	31.25	-15.2	7,534	-0.20%
2021/01/25	76.2	32.09	9	31.78	32.15	67.2	7,443	0.90%
2021/01/22	8	31.51	2	31.30	31.40	6	7,422	0.08%
2021/01/21	9	32.14	8	32.00	31.75	1	7,404	0.01%
2021/01/20	37	32.59	24	32.17	31.15	13	7,342	0.18%
2021/01/19	71	31.28	5	31.28	31.15	66	6,985	0.94%
2021/01/18	28	28.39	28	28.48	29.70	0	6,952	0.00%
2021/01/15	3	29.72	0	0.00	29.50	3	7,003	0.04%
2021/01/14	0	0.00	20	30.30	30.40	-20	6,993	-0.29%
2021/01/13	12	30.45	17	30.45	30.40	-5	6,991	-0.07%
2021/01/12	13	30.86	1	30.65	30.45	12	6,964	0.17%
2021/01/11	1	31.50	2	31.33	31.25	-1	6,891	-0.01%
2021/01/08	5	30.98	7	31.22	30.70	-2	6,855	-0.03%
2021/01/07	63	31.80	281	31.60	31.65	-218	6,777	-3.22%	大賣/鉅額交易
2021/01/06	221	32.66	89	32.18	32.10	132	6,660	1.98%	大買/鉅額交易
2021/01/05	3	31.27	198	31.39	31.25	-195	6,326	-3.08%	大賣/鉅額交易
2021/01/04	239	31.67	114	31.43	31.20	125	6,316	1.98%	大買/大賣/鉅額交易
2020/12/31	108	30.76	298	30.34	30.65	-190	6,150	-3.09%	大買/大賣/鉅額交易
2020/12/30	340	30.72	2	30.40	30.55	338	6,122	5.52%	大買/鉅額交易
2020/12/29	3	30.05	0	0.00	30.05	3	6,084	0.05%
2020/12/28	21	30.59	21	30.67	30.55	0	6,051	0.00%
2020/12/25	2	30.88	141	30.69	30.30	-139	5,998	-2.32%	大賣/鉅額交易
2020/12/24	207	30.45	323	30.30	30.50	-116	5,935	-1.95%	大買/大賣/鉅額交易
2020/12/23	258	30.52	3	30.25	30.30	255	5,901	4.32%	大買/鉅額交易
2020/12/22	23	29.68	22	30.15	29.35	1	5,852	0.02%
2020/12/21	3	30.05	41	29.55	30.10	-38	5,835	-0.65%
2020/12/18	2	30.55	0	0.00	30.10	2	5,827	0.03%
2020/12/17	0	0.00	10	30.30	30.75	-10	5,848	-0.17%
2020/12/16	0	0.00	0.3	31.10	30.90	-0.3	6,120	0.00%
2020/12/15	2	30.58	4	30.45	30.25	-2	6,492	-0.03%
2020/12/14	124	31.99	451	31.76	31.20	-327	6,487	-5.04%	大買/大賣/鉅額交易
2020/12/11	486	31.26	14	31.61	32.10	472	6,316	7.47%	大買/鉅額交易
2020/12/10	2	30.30	40	30.63	30.20	-38	6,071	-0.63%
2020/12/09	41	30.82	19	30.93	30.90	22	5,998	0.37%
2020/12/08	283	31.12	0	0.00	30.75	283	5,936	4.77%	大買/鉅額交易
2020/12/07	16	30.44	7	29.96	30.20	9	5,800	0.16%
2020/12/04	18	30.20	1	30.15	30.05	17	5,702	0.30%
2020/12/03	18	30.18	28	30.07	29.90	-10	5,587	-0.18%
2020/12/02	7	30.64	105	30.67	30.80	-98	5,423	-1.81%	大賣/
2020/12/01	22	30.95	21.1	30.75	30.75	0.9	5,180	0.02%
2020/11/30	4	28.91	43.1	28.93	29.15	-39.1	4,568	-0.86%
2020/11/27	8	25.51	90.1	26.12	26.50	-82.1	4,302	-1.91%
2020/11/26	0	0.00	98	24.18	24.50	-98	3,983	-2.46%
2020/11/25	43	23.51	54	23.63	23.25	-11	3,866	-0.28%
2020/11/24	0	0.00	10	23.87	23.80	-10	3,839	-0.26%
2020/11/23	3	24.17	752	24.07	24.00	-749	3,879	-19.30%	大賣/鉅額交易
2020/11/20	0.1	24.08	10	24.10	24.05	-9.9	3,850	-0.26%
2020/11/19	0	0.00	4	23.16	23.20	-4	3,745	-0.11%
2020/11/18	4	23.20	2.3	23.35	23.25	1.7	3,772	0.05%
2020/11/17	6	23.15	2	23.20	23.40	4	3,841	0.10%
2020/11/16	261	23.59	29.1	23.28	23.40	231.9	3,949	5.87%	大買/鉅額交易
2020/11/13	505.1	23.16	1.2	23.23	23.15	503.9	4,346	11.59%	大買/鉅額交易
2020/11/12	7	22.06	14	22.13	22.05	-7	5,003	-0.14%
2020/11/11	48	22.09	0	0.00	22.05	48	4,978	0.96%
2020/11/10	10	21.90	0	0.00	21.95	10	4,954	0.20%
2020/11/09	0	0.00	139	21.90	21.80	-139	4,916	-2.83%	大賣/鉅額交易
2020/11/06	11	21.73	0	0.00	21.65	11	4,900	0.22%
2020/11/04	15	22.00	0	0.00	22.10	15	4,860	0.31%
2020/11/03	0	0.00	5	21.80	21.70	-5	4,811	-0.10%
2020/11/02	1	21.60	3	21.90	21.70	-2	4,785	-0.04%
2020/10/30	22	22.05	45	22.35	22.05	-23	4,746	-0.48%
2020/10/29	0	0.00	2	22.25	22.20	-2	4,640	-0.04%
2020/10/28	1	22.90	68	22.41	22.30	-67	4,576	-1.46%
2020/10/27	1	22.20	3	22.13	22.20	-2	4,444	-0.05%
2020/10/26	2	22.25	8	22.03	22.10	-6	4,392	-0.14%
2020/10/23	33	21.76	28	21.85	21.65	5	4,268	0.12%
2020/10/22	2	20.78	0	0.00	21.60	2	4,122	0.05%
2020/10/21	1	20.40	51	20.43	20.50	-50	4,049	-1.23%
2020/10/19	0	0.00	30	20.10	20.10	-30	4,000	-0.75%
2020/10/15	2	20.55	9	20.27	20.25	-7	3,954	-0.18%
2020/10/14	0	0.00	22	20.22	20.25	-22	3,920	-0.56%
2020/10/13	0	0.00	50	20.57	20.55	-50	3,898	-1.28%
2020/10/12	4	20.56	485	20.56	20.70	-481	3,863	-12.45%	大賣/鉅額交易
2020/10/08	0	0.00	4	20.20	20.15	-4	3,812	-0.10%
2020/10/07	0	0.00	60	20.10	20.10	-60	3,794	-1.58%
2020/10/06	0	0.00	26	20.22	20.20	-26	3,773	-0.69%
2020/09/30	2	19.80	0	0.00	19.70	2	3,728	0.05%
2020/09/29	0	0.00	2	19.85	19.80	-2	3,717	-0.05%
2020/09/28	4	19.70	3	19.60	19.85	1	3,704	0.03%
2020/09/25	13	19.64	0	0.00	19.40	13	3,684	0.35%
2020/09/24	3	19.75	0	0.00	19.70	3	3,638	0.08%
2020/09/23	6	20.29	2	20.60	20.30	4	3,591	0.11%
2020/09/22	2	20.40	3	20.50	20.40	-1	3,536	-0.03%
2020/09/21	14	21.76	13	21.31	21.35	1	3,446	0.03%
2020/09/18	36	20.93	40.2	20.49	21.90	-4.2	3,120	-0.13%
2020/09/17	5	20.00	0	0.00	19.95	5	2,690	0.19%
2020/09/15	0.6	19.25	0	0.00	19.15	0.6	2,599	0.02%
2020/09/10	56	19.39	0	0.00	19.30	56	2,547	2.20%
2020/09/04	0	0.00	4	19.05	19.15	-4	2,422	-0.17%
2020/09/03	17	19.49	0	0.00	19.25	17	2,383	0.71%
2020/08/31	0	0.00	57	19.94	20.10	-57	2,237	-2.55%
2020/08/27	22	19.29	0	0.00	19.20	22	2,115	1.04%
2020/08/20	0	0.00	5	19.50	19.90	-5	1,734	-0.29%
2020/08/19	30	23.20	29	23.21	20.70	1	1,560	0.06%
2020/08/18	200	22.95	180	22.95	22.95	20	1,016	1.97%	大買/大賣/
2020/08/05	2	189.00	0	0.00	190.00	2	164	1.22%
2020/08/04	0	0.00	4	186.50	188.50	-4	158	-2.53%
2020/08/03	0	0.00	4	183.88	184.00	-4	149	-2.68%
2020/07/31	0	0.00	2	180.75	181.50	-2	143	-1.40%
2020/07/30	0	0.00	6	179.50	178.00	-6	139	-4.30%
2020/07/29	0	0.00	4	171.00	173.00	-4	135	-2.96%
2020/07/28	5	171.00	3	168.83	169.50	2	132	1.51%
2020/07/27	0	0.00	1	169.50	169.00	-1	132	-0.75%
2020/07/24	2	169.75	0	169.50	169.00	2	132	1.50%
2020/07/22	7	172.14	9	171.17	172.00	-2	130	-1.53%
2020/07/21	47	170.12	9	168.28	171.50	38	127	29.88%
2020/07/20	0	0.00	6	159.00	159.00	-6	113	-5.29%
2020/07/14	8	166.63	0	0.00	165.50	8	105	7.56%
2020/07/10	0	0.00	1	168.00	167.00	-1	103	-0.97%
2020/07/03	1	164.50	0	0.00	166.00	1	97	1.02%
2020/06/24	0	0.00	2	163.75	163.50	-2	100	-1.98%
2020/06/23	0	0.00	1	166.00	164.50	-1	104	-0.96%
2020/06/22	0	0.00	1	164.50	166.00	-1	106	-0.94%
2020/06/19	0	0.00	1	165.50	164.50	-1	110	-0.90%
2020/06/18	0	0.00	2	164.50	165.00	-2	111	-1.79%
2020/06/17	0	0.00	5	163.40	164.00	-5	112	-4.47%
2020/06/15	0	0.00	1	163.00	163.50	-1	122	-0.82%
2020/06/12	0	0.00	2	163.25	163.50	-2	125	-1.60%
2020/06/09	0	0.00	1	166.50	166.50	-1	133	-0.75%
2020/06/04	0	0.00	1	163.00	164.00	-1	141	-0.71%
2020/06/03	10	162.45	1	162.00	162.00	9	142	6.33%
2020/06/01	0	0.00	2	158.75	159.00	-2	140	-1.43%
2020/05/28	0	0.00	2	158.75	159.00	-2	140	-1.42%
2020/05/07	0	0.00	1	157.50	160.00	-1	147	-0.68%
2020/05/06	0	0.00	2	158.50	158.50	-2	146	-1.36%
2020/04/29	0	0.00	2	159.00	159.50	-2	147	-1.35%
2020/04/23	0	0.00	1	148.50	150.00	-1	156	-0.64%
2020/04/17	0	0.00	1	151.00	150.50	-1	158	-0.63%
2020/04/09	11	146.18	0	0.00	146.00	11	158	6.92%
2020/04/08	1	145.00	3	144.33	144.50	-2	158	-1.26%
2020/04/07	2	143.50	0	0.00	144.00	2	160	1.24%
2020/03/31	0	0.00	1	135.00	136.00	-1	157	-0.63%
2020/03/30	3	137.17	0	0.00	137.00	3	156	1.92%
2020/03/27	0	0.00	1	142.00	139.50	-1	154	-0.65%
2020/03/26	0	0.00	1	140.00	142.00	-1	151	-0.66%
2020/03/25	1	140.00	0	0.00	140.00	1	149	0.67%
2020/03/24	0	0.00	1	131.00	131.00	-1	146	-0.68%
2020/03/20	0	0.00	12	127.88	128.50	-12	145	-8.26%
2020/03/19	0	0.00	4	121.38	119.50	-4	141	-2.82%
2020/03/18	0	0.00	11	133.00	132.50	-11	136	-8.05%
2020/03/17	70	134.13	0	0.00	132.50	70	136	51.46%
2020/03/16	37	142.92	6	143.08	140.00	31	131	23.62%
2020/03/13	12	145.71	1	146.00	146.00	11	129	8.48%
2020/03/11	0	0.00	6	159.33	158.50	-6	123	-4.86%
2020/03/06	0	0.00	2	164.00	165.00	-2	115	-1.73%
2020/02/24	4	165.50	0	0.00	164.50	4	116	3.44%
2020/02/12	1	166.00	0	0.00	166.00	1	130	0.77%
2020/02/05	0	0.00	1	162.00	162.00	-1	139	-0.72%
2020/01/15	0	0.00	4	170.25	170.50	-4	148	-2.69%
2020/01/10	0	0.00	5	172.00	171.50	-5	151	-3.30%
2020/01/07	0	0.00	5	171.10	171.00	-5	152	-3.27%
2020/01/06	1	172.00	0	0.00	172.50	1	151	0.66%
2019/12/25	3	175.00	0	0.00	175.00	3	139	2.15%
2019/12/18	0	0.00	0	175.00	174.50	0	140	-0.03%
2019/12/16	3	175.00	0	0.00	174.50	3	140	2.14%
2019/12/05	0.1	177.00	0.8	177.00	177.50	-0.8	147	-0.51%
2019/11/27	2	179.50	0	0.00	180.00	2	144	1.38%
2019/11/26	1	179.00	0	0.00	180.50	1	144	0.69%
2019/11/15	0	0.00	2	180.50	180.50	-2	139	-1.44%
2019/11/13	1	183.00	0	0.00	182.50	1	138	0.72%
2019/11/11	0	0.00	1	179.50	178.50	-1	136	-0.74%
2019/11/06	1	174.50	0	0.00	177.00	1	130	0.77%
2019/11/01	0	0.00	1	175.00	174.50	-1	127	-0.79%
2019/10/31	1	170.50	0	0.00	171.50	1	123	0.81%
2019/10/28	0	0.00	15	170.83	171.00	-15	119	-12.60%
2019/10/24	0	0.00	1	164.00	164.50	-1	108	-0.92%
2019/10/23	0	0.00	5	163.00	163.00	-5	108	-4.62%
2019/10/16	0	0.00	2	162.25	162.50	-2	100	-1.99%
2019/10/09	0	0.00	7	160.57	161.00	-7	115	-6.04%
2019/10/04	1	161.50	0	0.00	160.00	1	126	0.79%
2019/09/25	0	0.00	1	160.50	161.00	-1	146	-0.68%
2019/09/18	0	0.00	7	161.86	162.50	-7	153	-4.57%
2019/09/11	0	0.00	5	162.00	163.50	-5	159	-3.14%
2019/09/10	1	163.00	0	0.00	164.00	1	156	0.64%
2019/09/04	5	158.40	0	0.00	158.00	5	152	3.28%
2019/08/29	0	0.00	1	157.50	157.50	-1	153	-0.65%
2019/08/28	0	0.00	1	157.00	157.50	-1	154	-0.65%
2019/08/22	0	0.00	1	159.00	158.50	-1	161	-0.62%
2019/08/21	0	0.00	2	158.00	159.00	-2	162	-1.23%
2019/08/19	0	0.00	0	163.00	159.00	0	169	0.00%
2019/08/16	1	158.50	0	0.00	159.00	1	169	0.59%
2019/08/08	0	0.00	1	148.00	153.00	-1	176	-0.57%
2019/08/07	0	0.00	4	147.25	147.00	-4	177	-2.26%
2019/07/31	0	0.00	4	158.50	158.50	-4	193	-2.07%
2019/07/30	0	0.00	1	161.00	159.00	-1	197	-0.51%
2019/07/25	0	0.00	2	161.75	161.50	-2	214	-0.93%
2019/07/24	0	0.00	7	161.29	161.50	-7	217	-3.22%
2019/07/17	1	161.50	0	0.00	161.50	1	233	0.43%
2019/07/16	0	0.00	4	162.38	162.50	-4	233	-1.72%
2019/07/12	3	174.00	3	172.50	172.50	0	223	0.00%
2019/07/11	2	174.50	2	174.50	174.50	0	223	0.00%
2019/07/10	4	173.00	0	0.00	173.00	4	221	1.80%
2019/07/05	3	173.33	3	171.50	171.50	0	235	0.00%
2019/07/04	3	172.00	3	174.00	174.00	0	240	0.00%
2019/07/03	3	164.50	6	167.75	168.00	-3	235	-1.28%
2019/07/02	0	0.00	7	164.50	164.50	-7	241	-2.90%
2019/06/27	3	157.50	3	158.50	159.00	0	240	0.00%
2019/06/25	2	157.25	2	157.25	156.50	0	245	0.00%
2019/06/24	2	158.50	2	158.50	158.50	0	249	0.00%
2019/06/21	3	158.67	2	158.00	158.00	1	250	0.40%
2019/06/20	1	157.00	0	0.00	157.50	1	252	0.40%
2019/06/19	10	151.20	0	0.00	151.00	10	255	3.92%
2019/06/12	3	150.00	3	150.00	150.00	0	303	0.00%
2019/06/06	1	147.50	1	147.50	148.50	0	312	0.00%
2019/06/03	0	0.00	2	147.50	150.50	-2	311	-0.64%
2019/05/31	2	149.00	0	0.00	149.00	2	311	0.64%
2019/05/29	3	145.50	3	147.00	146.50	0	309	0.00%
2019/05/28	1	147.50	1	149.00	150.00	0	305	0.00%
2019/05/27	0	0.00	0.1	148.00	148.00	-0.1	306	-0.03%
2019/05/23	1	155.00	1	157.00	157.00	0	300	0.00%
2019/05/21	2	158.75	0	0.00	160.00	2	301	0.66%
2019/05/16	0	0.00	1	162.50	162.50	-1	289	-0.35%
2019/05/15	7	167.93	0	0.00	167.50	7	287	2.44%
2019/05/14	11	164.82	1	166.50	165.50	10	284	3.51%
2019/05/09	2	170.25	0	0.00	169.00	2	266	0.75%
2019/05/08	2	174.50	0	0.00	174.50	2	259	0.77%
2019/05/07	4	178.50	4	177.00	175.50	0	257	0.00%
2019/05/06	1	177.00	0	0.00	176.50	1	252	0.40%
2019/05/03	3	181.00	3	184.00	184.50	0	245	0.00%
2019/05/02	0	0.00	2	177.75	178.00	-2	232	-0.86%
2019/04/25	0	0.00	2	171.50	178.50	-2	221	-0.90%
2019/04/24	4	173.25	4.9	172.51	173.00	-0.9	212	-0.44%
2019/04/23	0	0.00	4	170.25	170.00	-4	208	-1.92%
2019/04/18	3	172.83	0	0.00	173.00	3	203	1.48%
2019/04/17	8	170.81	0	0.00	171.50	8	198	4.04%
2019/04/16	6	170.92	2	170.00	171.50	4	193	2.06%
2019/04/15	8	172.69	0	0.00	172.50	8	191	4.19%
2019/04/12	13	169.42	0	0.00	170.00	13	187	6.93%
2019/04/11	7	173.07	0	0.00	173.50	7	181	3.86%
2019/04/10	11	170.00	2	168.50	171.00	9	171	5.24%
2019/04/09	3	168.83	0	0.00	168.50	3	165	1.81%
2019/04/08	9	161.61	0	0.00	167.00	9	158	5.69%
2019/04/03	22	157.77	0	0.00	158.00	22	146	15.01%
2019/04/02	2	158.00	0	0.00	158.00	2	143	1.40%
2019/04/01	2	158.25	0	0.00	158.00	2	139	1.44%
2019/03/29	3	157.17	1	157.00	157.50	2	137	1.45%
2019/03/28	5	157.30	0	0.00	157.50	5	134	3.72%
2019/03/27	2	158.00	0	0.00	158.00	2	131	1.52%
2019/03/26	6	157.92	0	0.00	158.00	6	126	4.74%
2019/03/25	6	156.83	0	0.00	158.00	6	123	4.87%
2019/03/22	6	157.42	0	0.00	157.50	6	116	5.14%
2019/03/21	4	157.13	0	0.00	157.00	4	108	3.69%
2019/03/20	2	155.75	1	156.00	157.50	1	100	0.99%
2019/03/19	2	151.75	3	152.33	152.50	-1	81	-1.23%
2019/03/14	0	0.00	3	145.67	146.00	-3	52	-5.69%
2019/03/07	2	140.00	0	0.00	140.00	2	39	5.01%
2019/03/06	0	0.00	3	140.17	140.50	-3	40	-7.43%
2019/03/05	0	0.00	3	140.00	140.50	-3	39	-7.56%
2019/01/30	2	130.75	0	0.00	131.00	2	35	5.64%
2019/01/29	0	0.00	2	130.50	131.00	-2	40	-4.92%
2019/01/11	0	0.00	4	129.00	128.50	-4	54	-7.40%
2019/01/07	0	0.00	8	131.00	131.00	-8	55	-14.42%
2018/12/28	1	133.50	0	0.00	135.50	1	60	1.65%
2018/12/07	9	133.61	0	0.00	134.50	9	81	11.05%
2018/12/05	2	134.00	0	0.00	135.50	2	86	2.32%
2018/12/03	34	136.16	0	0.00	136.00	34	92	36.82%
2018/11/30	6	134.50	0	0.00	134.50	6	106	5.62%
2018/11/29	13	135.00	0	0.00	135.00	13	117	11.10%
2018/11/28	6	134.42	1	135.00	134.50	5	116	4.30%
2018/11/27	2	134.00	0	0.00	135.00	2	116	1.72%
2018/11/23	3	134.50	0	0.00	135.00	3	117	2.55%
2018/11/22	8	134.88	0	0.00	135.50	8	118	6.74%
2018/11/21	3	134.00	0	0.00	135.00	3	118	2.53%
2018/11/20	10	135.30	0	0.00	135.00	10	119	8.38%
2018/11/19	8	135.19	0	0.00	135.00	8	119	6.67%
2018/11/16	16	134.94	0	0.00	135.00	16	121	13.16%
2018/11/15	10	134.50	0	0.00	135.00	10	121	8.22%
2018/11/14	17	135.00	0	0.00	134.50	17	121	14.01%
2018/11/13	9	134.22	0	0.00	134.50	9	120	7.46%
2018/11/12	9	134.11	0	0.00	135.00	9	120	7.47%
2018/11/09	9	134.94	0	0.00	135.00	9	120	7.50%
2018/10/26	35	122.91	0	0.00	122.50	35	103	33.89%
2018/10/18	0	0.00	0.1	122.00	122.00	-0.1	100	-0.10%
2018/10/15	0	0.00	1	120.00	119.50	-1	101	-0.98%
2018/10/09	0	0.00	8	126.00	125.50	-8	98	-8.12%
2018/10/08	0	0.00	4	128.00	128.00	-4	99	-4.03%
2018/10/01	0	0.00	9	136.50	136.50	-9	102	-8.79%
2018/09/28	0	0.00	1	138.00	138.00	-1	103	-0.97%
2018/09/27	0	0.00	1	138.00	137.50	-1	106	-0.94%
2018/09/14	3	140.67	0	0.00	140.00	3	100	3.00%
2018/09/13	4	140.25	1	139.00	139.00	3	99	3.02%
2018/09/12	5	138.70	0	0.00	138.50	5	96	5.21%
2018/09/10	0	0.00	6	136.33	135.50	-6	98	-6.08%
2018/09/06	53	140.66	0	0.00	139.00	53	120	43.88%
2018/09/05	7	138.29	2	132.25	136.50	5	109	4.57%
2018/08/30	1	126.50	0	0.00	127.00	1	107	0.93%
2018/08/21	2	122.75	0	0.00	122.50	2	117	1.71%
2018/08/20	3	123.00	0	0.00	122.00	3	120	2.50%
2018/08/13	2	127.50	0	0.00	124.00	2	124	1.61%
2018/07/31	0	0.00	0	124.00	123.50	0	134	-0.02%
2018/07/16	0	0.00	1	126.00	126.00	-1	147	-0.68%
2018/07/13	0	0.00	3	122.00	122.00	-3	147	-2.03%
2018/07/12	0	0.00	3	120.50	120.50	-3	148	-2.02%
2018/07/11	0	0.00	3	121.50	121.50	-3	148	-2.02%
2018/07/05	0	0.00	0	137.00	121.50	0	148	-0.02%
2018/07/02	6	131.75	6	130.75	131.00	0	147	0.00%
2018/06/25	0	0.00	3	133.33	133.50	-3	152	-1.97%
2018/06/21	0	0.00	2	131.50	131.50	-2	154	-1.29%
2018/06/20	0	0.00	2	130.50	130.50	-2	159	-1.26%
2018/06/19	0	0.00	13	132.96	133.00	-13	161	-8.06%
2018/06/15	0	0.00	85	133.84	134.50	-85	159	-53.35%
2018/06/14	79	148.99	0	0.00	149.00	79	145	54.26%
2018/06/13	0	0.00	3	149.00	149.00	-3	137	-2.19%
2018/06/12	1	149.50	16	148.88	148.50	-15	137	-10.87%
2018/06/08	0	0.00	2	149.75	150.00	-2	173	-1.15%
2018/06/06	0	0.00	3	149.00	150.00	-3	185	-1.62%
2018/06/05	0	0.00	2	148.50	148.50	-2	197	-1.01%
2018/05/21	0	0.00	1	149.50	149.50	-1	224	-0.44%
2018/05/04	3	149.00	0	0.00	148.00	3	238	1.26%
2018/04/26	0	0.00	4	144.25	144.50	-4	245	-1.63%
2018/04/25	0	0.00	4	144.50	147.50	-4	246	-1.62%
2018/04/24	0	0.00	5	146.40	147.00	-5	243	-2.06%
2018/04/23	0	0.00	6	148.00	148.00	-6	244	-2.46%
2018/04/20	0	0.00	1	149.00	149.00	-1	244	-0.41%
2018/04/17	0	0.00	1	148.50	148.50	-1	252	-0.40%
2018/04/16	0	0.00	4	149.00	149.00	-4	254	-1.57%
2018/04/13	3	149.83	0	0.00	149.00	3	261	1.15%
2018/04/03	0	0.00	1	148.50	150.00	-1	289	-0.35%
2018/03/28	4	150.00	0	0.00	150.00	4	291	1.37%
2018/03/23	0	0.00	5	146.50	148.50	-5	288	-1.74%
2018/03/22	0	0.00	3	149.50	149.50	-3	282	-1.06%
2018/03/21	0	0.00	1	151.50	151.50	-1	278	-0.36%
2018/03/20	0	0.00	3	151.50	151.50	-3	278	-1.08%
2018/03/16	6	153.08	0	0.00	153.00	6	273	2.19%
2018/03/15	0	0.00	27	154.74	153.00	-27	270	-10.00%
2018/03/14	18	157.61	0	0.00	157.50	18	245	7.32%
2018/03/13	0	0.00	14	154.71	155.00	-14	232	-6.02%
2018/03/12	14	155.79	3	151.50	155.50	11	229	4.80%
2018/03/09	1	152.50	26	151.46	151.00	-25	220	-11.35%
2018/03/08	88	152.29	0	0.00	154.00	88	209	42.10%
2018/03/02	3.1	145.55	1	145.50	147.00	2.1	189	1.11%
2018/02/26	0	0.00	33	144.50	144.50	-33	191	-17.23%
2018/02/22	0	0.00	1	143.00	143.50	-1	194	-0.51%
2018/02/12	0	0.00	2	143.50	142.50	-2	196	-1.02%
2018/02/07	0	0.00	2	143.50	144.00	-2	198	-1.01%
2018/02/06	0	0.00	11	139.91	139.50	-11	196	-5.59%
2018/02/05	3	143.83	4	143.00	145.00	-1	190	-0.53%
2018/02/02	0	0.00	1	145.50	146.00	-1	192	-0.52%
2018/01/26	0.1	150.50	1	150.50	150.50	-0.9	271	-0.33%
2018/01/22	8	150.69	2	149.75	151.00	6	287	2.08%
2018/01/19	0.1	148.00	1	149.50	149.50	-0.9	288	-0.31%
2018/01/17	0	0.00	1	149.50	150.00	-1	284	-0.35%
2018/01/16	0	0.00	5	150.00	150.50	-5	282	-1.77%
2018/01/15	5	150.90	0	0.00	151.00	5	283	1.76%
2018/01/12	1	150.00	0	0.00	149.50	1	280	0.36%
2018/01/10	0	0.00	6	149.00	149.00	-6	278	-2.15%
2018/01/09	0	0.00	1	148.50	149.00	-1	274	-0.36%
2018/01/08	1	150.50	1	150.00	150.00	0	268	0.00%
2018/01/05	6	151.83	0	0.00	149.50	6	260	2.30%
2018/01/04	12	148.42	0	0.00	148.50	12	254	4.72%
2018/01/03	10	146.45	0	0.00	146.50	10	245	4.07%