欣興 (3037)-元大-新店中正券商分點個股進出

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
160.5
漲跌
▲3.0
漲幅
+1.90%
成交量
10,730張
產業
上市電子零組件類股
2810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－元大-新店中正券商分點個股進出

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-新店中正券商分點個股進出
元大-新店中正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
2024/11/21	7.1	158.99	10	160.00	160.50	-2.9	20,395	-0.01%
2024/11/20	3	158.18	4	158.62	157.50	-1	20,772	0.00%
2024/11/19	7	159.71	3	160.34	159.50	4	20,930	0.02%
2024/11/18	13.5	158.68	13.1	158.58	159.00	0.4	20,926	0.00%
2024/11/15	7.2	163.99	6	163.42	163.50	1.2	20,839	0.01%
2024/11/14	15.3	167.39	2	167.75	166.00	13.3	20,901	0.06%
2024/11/13	6	167.17	7.3	169.39	169.50	-1.3	20,831	-0.01%
2024/11/12	11.6	168.65	4	169.25	167.50	7.6	20,815	0.04%
2024/11/11	27.3	171.74	3	172.17	170.50	24.3	20,828	0.12%
2024/11/08	69.8	175.98	18.5	176.15	174.00	51.3	21,071	0.24%
2024/11/07	18.2	174.25	32.1	173.40	176.50	-13.9	21,269	-0.07%
2024/11/06	5	166.20	7.4	166.66	166.00	-2.4	20,755	-0.01%
2024/11/05	2	165.50	4.6	165.69	165.00	-2.6	21,244	-0.01%
2024/11/04	10	164.25	13.5	166.42	163.50	-3.5	21,895	-0.02%
2024/11/01	14.3	159.17	36.3	160.48	166.00	-22	22,040	-0.10%
2024/10/30	24.4	160.56	26.3	162.60	161.50	-1.8	22,421	-0.01%
2024/10/29	21.1	162.21	7.2	161.92	163.50	13.9	22,285	0.06%
2024/10/28	17	164.24	17	164.44	166.00	0	22,475	0.00%
2024/10/25	12.1	164.00	14.3	165.19	166.00	-2.2	22,380	-0.01%
2024/10/24	21.1	163.81	29	164.14	161.50	-8	22,391	-0.04%
2024/10/23	41.1	166.68	47.7	167.20	167.50	-6.6	22,264	-0.03%
2024/10/22	41.4	162.27	63.7	160.74	163.50	-22.3	21,834	-0.10%
2024/10/21	12	151.38	39	151.62	151.50	-27	21,120	-0.13%
2024/10/18	21.4	146.22	8	145.94	144.50	13.4	21,318	0.06%
2024/10/17	14.2	147.09	25	147.86	147.00	-10.8	22,021	-0.05%
2024/10/16	0	0.00	2	143.00	142.50	-2	22,878	-0.01%
2024/10/15	3	144.50	4	144.25	145.00	-1	23,313	0.00%
2024/10/14	7	142.14	0	0.00	143.50	7	23,554	0.03%
2024/10/11	10.2	142.73	3	142.00	141.00	7.2	24,641	0.03%
2024/10/09	15	144.20	16	142.97	142.50	-1	25,543	0.00%
2024/10/08	14	138.32	0	0.00	137.00	14	25,531	0.05%
2024/10/07	4.3	140.97	2	140.75	141.50	2.3	25,436	0.01%
2024/10/04	4	140.88	2	141.00	140.50	2	25,323	0.01%
2024/10/01	1.4	144.34	9	144.44	144.50	-7.6	25,282	-0.03%
2024/09/30	10	145.25	0	0.00	144.00	10	25,448	0.04%
2024/09/27	38.1	150.87	26	151.85	149.00	12	25,284	0.05%
2024/09/26	5	147.60	9.1	149.05	146.50	-4.1	24,848	-0.02%
2024/09/25	6	147.08	3	148.00	146.50	3	24,635	0.01%
2024/09/24	14.3	145.82	3	145.50	145.00	11.3	24,591	0.05%
2024/09/23	5	147.20	2	149.00	149.50	3	24,588	0.01%
2024/09/20	21	148.19	1	148.50	147.00	20	24,696	0.08%
2024/09/19	2.2	146.73	4	142.50	147.00	-1.8	24,844	-0.01%
2024/09/18	0	0.00	1	145.00	143.00	-1	24,724	0.00%
2024/09/16	3.2	147.13	2	146.50	146.50	1.2	24,728	0.00%
2024/09/13	8.1	146.77	10	146.40	147.50	-1.9	24,686	-0.01%
2024/09/12	1.1	146.50	6	145.75	146.00	-4.9	24,681	-0.02%
2024/09/11	4.3	138.88	0	0.00	138.00	4.3	24,694	0.02%
2024/09/10	1	140.98	1	139.50	139.50	0	24,617	0.00%
2024/09/09	8	142.00	2	142.00	142.00	6	24,504	0.02%
2024/09/06	5	143.20	4	143.00	142.50	1	24,499	0.00%
2024/09/05	10.2	143.36	2	144.25	142.00	8.2	24,483	0.03%
2024/09/04	28.3	144.42	20	143.45	143.00	8.3	24,257	0.03%
2024/09/03	17.3	159.38	4	156.88	156.50	13.3	23,799	0.06%
2024/09/02	1	163.01	5.6	163.31	162.50	-4.6	23,601	-0.02%
2024/08/30	21.2	165.42	14.3	165.55	163.50	6.8	23,475	0.03%
2024/08/29	10.3	162.79	8.6	163.30	164.50	1.7	23,167	0.01%
2024/08/28	5.7	158.34	2	158.50	159.00	3.7	23,000	0.02%
2024/08/27	1.1	158.07	1	159.00	160.00	0.1	23,160	0.00%
2024/08/26	1	163.45	1.4	160.55	160.50	-0.3	23,199	0.00%
2024/08/23	8.5	159.67	6	160.84	162.50	2.4	23,622	0.01%
2024/08/22	13.1	161.50	26.4	161.54	161.50	-13.3	23,427	-0.06%
2024/08/21	5.3	153.13	7.9	153.78	153.00	-2.6	23,030	-0.01%
2024/08/20	5.2	158.24	3.1	159.01	158.00	2.2	22,823	0.01%
2024/08/19	9.2	158.17	7.3	158.23	158.50	1.8	23,026	0.01%
2024/08/16	12.1	160.71	11	161.91	159.50	1.1	22,913	0.00%
2024/08/15	2.1	157.25	3	159.17	157.00	-0.9	22,745	0.00%
2024/08/14	16.1	159.50	12.1	159.71	159.50	4.1	22,740	0.02%
2024/08/13	28.1	159.02	18	159.03	157.50	10	22,492	0.04%
2024/08/12	11.2	156.53	20.2	159.02	158.00	-9	22,332	-0.04%
2024/08/09	7.1	149.58	5.6	149.77	148.00	1.5	21,957	0.01%
2024/08/08	3.1	144.16	3	143.00	144.00	0.1	21,286	0.00%
2024/08/07	16.6	148.33	11.1	148.14	148.50	5.6	21,067	0.03%
2024/08/06	22	140.74	11.1	141.90	140.50	10.9	20,530	0.05%
2024/08/05	8	149.79	0.1	150.00	149.50	7.9	19,877	0.04%
2024/08/02	46.7	168.81	12	171.13	166.00	34.7	19,732	0.18%
2024/08/01	15.1	185.73	18.2	185.24	183.00	-3.1	18,945	-0.02%
2024/07/31	13.1	176.58	5.1	178.40	179.50	8.1	18,559	0.04%
2024/07/30	9.8	179.50	2	179.00	183.50	7.8	18,102	0.04%
2024/07/29	16.4	186.16	10	185.85	181.00	6.4	17,876	0.04%
2024/07/26	20.3	189.48	4	188.00	191.00	16.2	17,568	0.09%
2024/07/23	38.2	197.89	37.3	197.76	194.50	0.9	17,259	0.01%
2024/07/22	20.3	191.76	10.2	192.47	190.50	10.1	16,850	0.06%
2024/07/19	25.5	195.35	14.1	196.57	192.50	11.5	16,917	0.07%
2024/07/18	38.2	207.37	21.3	210.01	205.00	16.9	16,420	0.10%
2024/07/17	34.1	210.24	84.7	209.90	215.50	-50.6	15,594	-0.32%
2024/07/16	21.3	196.32	26.5	197.79	198.00	-5.3	14,514	-0.04%
2024/07/15	20.1	191.53	18	192.14	191.00	2.1	14,212	0.01%
2024/07/12	42.5	192.15	37.8	194.75	190.00	4.7	13,917	0.03%
2024/07/11	7.2	182.64	52.6	184.33	189.50	-45.4	12,970	-0.35%
2024/07/10	17.7	174.34	5.1	174.51	175.50	12.6	12,109	0.10%
2024/07/09	7.6	178.04	3	177.17	177.00	4.6	12,123	0.04%
2024/07/08	1	180.50	2	180.50	181.00	-1	12,047	-0.01%
2024/07/05	9.3	179.07	0	0.00	178.50	9.3	12,023	0.08%
2024/07/04	13.3	182.02	4	181.50	181.50	9.3	11,895	0.08%
2024/07/03	0.1	181.29	2.1	181.76	183.00	-2	11,776	-0.02%
2024/07/02	3.4	178.66	0.2	179.00	178.50	3.2	12,002	0.03%
2024/07/01	3	179.51	0	0.00	179.50	3	11,973	0.03%
2024/06/28	4	179.75	1	179.50	180.00	3	12,007	0.02%
2024/06/27	8.4	178.19	5	178.00	178.50	3.4	12,057	0.03%
2024/06/26	6.1	181.33	0	0.00	180.00	6.1	12,049	0.05%
2024/06/25	22.6	180.84	2.4	181.08	180.00	20.2	11,969	0.17%
2024/06/24	0	0.00	6	185.75	186.00	-6	11,774	-0.05%
2024/06/21	1	187.98	0	0.00	187.00	1	12,071	0.01%
2024/06/20	5	190.90	5.1	190.60	190.50	-0.1	12,069	0.00%
2024/06/19	15.6	192.37	2	189.25	189.00	13.6	12,276	0.11%
2024/06/18	4	185.50	13.1	189.04	190.00	-9.1	12,640	-0.07%
2024/06/17	0	184.00	0	183.00	184.00	0	13,040	0.00%
2024/06/14	11.1	183.09	8	183.00	182.50	3.1	13,658	0.02%
2024/06/13	7.5	185.43	5	185.00	184.00	2.5	14,080	0.02%
2024/06/12	9	185.94	6.2	186.69	185.50	2.8	14,206	0.02%
2024/06/11	3.4	183.27	0	0.00	182.50	3.4	14,181	0.02%
2024/06/07	5.4	184.70	1	184.00	184.00	4.4	14,261	0.03%
2024/06/06	1.1	188.68	2	190.50	187.50	-0.9	14,334	-0.01%
2024/06/05	1	185.50	0.2	187.00	185.50	0.8	14,363	0.01%
2024/06/04	4.5	187.99	2	188.25	187.50	2.5	14,544	0.02%
2024/06/03	3.1	189.84	11.5	190.21	188.50	-8.4	14,621	-0.06%
2024/05/31	5.4	184.62	0	188.00	182.50	5.3	14,691	0.04%
2024/05/30	7.2	187.93	0	0.00	187.50	7.2	14,557	0.05%
2024/05/29	14.5	194.76	16.2	196.89	191.00	-1.6	14,548	-0.01%
2024/05/28	2	190.75	2.3	191.21	192.00	-0.3	14,136	0.00%
2024/05/27	6	189.84	6.3	191.36	192.00	-0.3	14,502	0.00%
2024/05/24	3	188.50	2	188.75	189.00	1	15,438	0.01%
2024/05/23	2	189.50	33.7	189.68	191.00	-31.7	15,954	-0.20%
2024/05/22	2	182.25	3	183.17	182.50	-1	15,873	-0.01%
2024/05/21	1	181.00	1	182.00	182.00	0	16,037	0.00%
2024/05/20	6.5	180.81	1	181.00	180.50	5.5	16,176	0.03%
2024/05/17	11	183.41	0	0.00	183.50	11	16,378	0.07%
2024/05/16	1	187.00	0	0.00	183.00	1	17,068	0.01%
2024/05/15	1	184.00	4.1	183.38	182.50	-3.1	17,079	-0.02%
2024/05/14	2.2	184.00	1	184.00	183.50	1.2	17,191	0.01%
2024/05/13	3	186.66	2.4	187.19	186.50	0.7	17,219	0.00%
2024/05/10	3.1	188.48	5	189.30	190.00	-2	17,236	-0.01%
2024/05/09	7	191.43	12.4	191.44	190.50	-5.4	17,221	-0.03%
2024/05/08	2.1	183.02	6.2	188.25	189.00	-4.1	17,053	-0.02%
2024/05/07	3	180.83	0	0.00	182.00	3	16,965	0.02%
2024/05/06	1	182.50	18.2	183.31	184.00	-17.2	17,182	-0.10%
2024/05/03	9.3	178.37	1.4	178.89	176.00	7.9	17,232	0.05%
2024/05/02	14	180.25	7.1	178.23	178.00	6.9	17,587	0.04%
2024/04/30	7.1	185.26	4.8	185.39	182.00	2.3	17,726	0.01%
2024/04/29	4	183.75	0	183.50	184.00	4	17,823	0.02%
2024/04/26	2	182.00	1.3	182.85	182.50	0.7	18,070	0.00%
2024/04/25	14.1	187.58	21.2	189.94	184.00	-7	18,192	-0.04%
2024/04/24	2	185.00	25.2	185.18	187.00	-23.2	17,703	-0.13%
2024/04/23	2.2	170.56	11.4	170.00	170.00	-9.3	17,511	-0.05%
2024/04/22	6.2	168.68	1.1	170.87	167.50	5.1	17,483	0.03%
2024/04/19	8.7	171.71	3.2	170.93	170.00	5.5	17,462	0.03%
2024/04/18	2.1	178.29	1	179.00	178.50	1.1	17,256	0.01%
2024/04/17	4.8	176.79	7	174.64	179.00	-2.2	17,275	-0.01%
2024/04/16	6.1	178.01	3.4	178.46	177.00	2.7	17,189	0.02%
2024/04/15	32.7	183.37	14.2	184.07	182.50	18.5	17,092	0.11%
2024/04/12	2.2	190.07	1.3	192.02	194.00	1	16,828	0.01%
2024/04/11	2.1	190.48	2.3	192.39	192.50	-0.2	16,964	0.00%
2024/04/10	1.1	193.08	4	194.36	191.50	-2.9	17,078	-0.02%
2024/04/09	7.2	195.72	1.1	195.00	193.50	6.1	17,147	0.04%
2024/04/08	3	198.65	10.1	197.55	199.00	-7.1	17,073	-0.04%
2024/04/03	3	191.00	1	192.00	192.00	2	16,814	0.01%
2024/04/02	2	194.00	11.1	194.40	193.50	-9.1	16,766	-0.05%
2024/04/01	1	194.58	5.2	195.83	193.00	-4.2	16,727	-0.02%
2024/03/29	2	190.00	10	193.00	191.00	-8	16,622	-0.05%
2024/03/28	6.4	190.38	1	190.99	190.00	5.4	16,502	0.03%
2024/03/27	5.1	191.60	3.1	191.79	191.50	2	16,503	0.01%
2024/03/26	21.5	192.74	11	193.74	190.00	10.5	16,579	0.06%
2024/03/25	3	197.84	2.3	197.48	198.00	0.7	16,372	0.00%
2024/03/22	3.1	198.84	2	198.75	200.00	1.1	16,352	0.01%
2024/03/21	6.5	201.28	14.3	200.79	200.00	-7.7	16,283	-0.05%
2024/03/20	4	196.00	14.6	196.67	196.50	-10.6	16,104	-0.07%
2024/03/19	13.5	192.35	19.2	191.96	192.50	-5.7	15,743	-0.04%
2024/03/18	12	184.63	34.4	183.53	187.00	-22.4	15,167	-0.15%
2024/03/15	6.1	173.44	1	176.00	172.00	5.1	14,782	0.03%
2024/03/14	0.1	179.50	2.1	179.26	177.50	-2	14,960	-0.01%
2024/03/13	6.4	177.79	13.2	178.78	177.50	-6.8	14,974	-0.05%
2024/03/12	3	179.50	11.2	180.58	182.00	-8.2	14,884	-0.06%
2024/03/11	1.1	176.45	2	176.75	177.00	-0.9	14,746	-0.01%
2024/03/08	4.3	174.35	8.2	174.20	173.50	-3.9	14,819	-0.03%
2024/03/07	4.1	174.35	3.3	174.39	172.50	0.9	14,725	0.01%
2024/03/06	12	174.25	18.1	174.20	174.00	-6	14,683	-0.04%
2024/03/05	2.3	178.60	0.1	179.00	178.00	2.2	14,731	0.01%
2024/03/04	3.1	181.16	13.3	180.70	180.50	-10.2	14,948	-0.07%
2024/03/01	7.1	178.37	3	178.50	178.00	4.1	15,050	0.03%
2024/02/29	19.1	175.63	5	177.00	179.50	14.1	14,991	0.09%
2024/02/27	56.4	184.02	38.1	180.13	179.00	18.3	14,636	0.12%
2024/02/26	5	193.50	17.3	194.38	196.00	-12.3	13,782	-0.09%
2024/02/23	3.2	189.18	9.4	190.22	188.00	-6.3	13,574	-0.05%
2024/02/22	7.2	187.56	3.2	188.21	189.00	4.1	13,899	0.03%
2024/02/21	6.4	188.56	2.1	191.21	189.50	4.3	13,926	0.03%
2024/02/20	4.3	189.26	3	190.00	190.50	1.3	13,945	0.01%
2024/02/19	11.1	191.13	28.1	190.56	192.50	-17	13,727	-0.12%
2024/02/16	1.2	180.67	4	181.37	182.00	-2.8	13,206	-0.02%
2024/02/15	1	178.50	4	179.63	180.50	-3	13,208	-0.02%
2024/02/05	3.1	177.19	4	176.38	176.50	-0.9	13,201	-0.01%
2024/02/02	1	179.49	1.2	178.99	180.00	-0.2	13,273	0.00%
2024/02/01	1.2	175.48	2.1	176.50	177.50	-0.9	13,239	-0.01%
2024/01/31	0.2	176.19	2	175.50	176.00	-1.8	13,263	-0.01%
2024/01/30	2	178.00	4	178.88	178.00	-2	13,303	-0.02%
2024/01/29	4	177.75	15.4	177.16	178.00	-11.4	13,226	-0.09%
2024/01/26	16.2	172.32	13	174.62	171.50	3.2	13,187	0.02%
2024/01/25	0	0.00	33.3	175.19	175.50	-33.3	13,195	-0.25%
2024/01/24	10.4	169.91	7	170.00	169.50	3.4	12,861	0.03%
2024/01/23	8.2	172.61	7.3	173.68	174.50	0.9	12,765	0.01%
2024/01/22	13	172.27	8.1	173.83	175.00	4.9	12,782	0.04%
2024/01/19	8	165.88	8.3	164.55	169.50	-0.3	12,792	0.00%
2024/01/18	2.1	157.04	4	156.88	157.00	-1.9	12,858	-0.01%
2024/01/17	2.1	159.29	0	0.00	158.50	2.1	12,936	0.02%
2024/01/16	2.2	160.06	4	162.13	162.00	-1.8	13,170	-0.01%
2024/01/15	3.3	159.78	2.1	160.00	159.50	1.2	13,188	0.01%
2024/01/12	3.3	159.57	0	0.00	159.00	3.3	13,212	0.02%
2024/01/11	2.3	160.83	0	0.00	160.50	2.3	13,277	0.02%
2024/01/10	1.4	160.86	0	0.00	162.50	1.4	13,469	0.01%
2024/01/09	3.1	163.67	0	0.00	162.50	3.1	13,506	0.02%
2024/01/08	0	0.00	2	161.76	161.00	-2	13,686	-0.01%
2024/01/05	5.2	162.11	8	161.13	160.00	-2.9	13,824	-0.02%
2024/01/04	6.4	166.50	3	166.33	164.50	3.4	13,724	0.02%
2024/01/03	8	170.06	0	0.00	170.00	8	13,823	0.06%
2024/01/02	3	173.50	1	177.00	173.00	2	13,782	0.01%
2023/12/29	1	174.50	2.2	175.30	176.00	-1.2	13,827	-0.01%
2023/12/28	3	177.33	2	179.00	175.50	1	13,892	0.01%
2023/12/27	1.3	178.00	6	178.00	178.00	-4.7	13,959	-0.03%
2023/12/26	2	177.50	1	178.00	177.50	1	14,136	0.01%
2023/12/22	0	176.00	0	0.00	175.00	0	14,389	0.00%
2023/12/21	1	178.99	15	174.50	179.00	-14	14,380	-0.10%
2023/12/20	1.5	174.67	0	0.00	173.00	1.5	14,324	0.01%
2023/12/19	0.1	175.23	1.1	176.41	174.50	-1	14,450	-0.01%
2023/12/18	2.1	176.08	1	179.00	176.00	1.1	14,520	0.01%
2023/12/15	2	181.25	5.1	181.99	182.00	-3.1	14,636	-0.02%
2023/12/14	10.1	177.51	19.4	179.74	180.50	-9.3	14,685	-0.06%
2023/12/13	0.1	176.29	0.2	176.50	177.00	-0.1	14,720	0.00%
2023/12/12	10.3	177.00	1.3	176.58	176.00	9	15,164	0.06%
2023/12/11	6	178.92	10.2	180.18	178.00	-4.2	15,193	-0.03%
2023/12/08	0	0.00	18	174.11	174.50	-18	14,950	-0.12%
2023/12/07	5	170.10	2	170.25	168.50	3	15,016	0.02%
2023/12/06	3	171.67	2	171.00	170.00	1	15,083	0.01%
2023/12/05	5.1	172.84	1.1	171.73	171.50	4	15,110	0.03%
2023/12/04	32	175.45	49	176.49	177.00	-17	14,993	-0.11%
2023/12/01	25	176.66	20	177.50	176.00	5	14,991	0.03%
2023/11/30	6	175.33	8	175.81	177.00	-2	14,954	-0.01%
2023/11/29	3.1	174.79	11.1	174.00	175.00	-8	14,807	-0.05%
2023/11/28	7	168.79	7	169.79	170.00	0	14,628	0.00%
2023/11/27	13	165.23	7	166.29	164.50	6	14,593	0.04%
2023/11/24	8	167.06	5.2	167.01	167.00	2.9	14,773	0.02%
2023/11/23	8	168.19	5	168.00	168.00	3	15,109	0.02%
2023/11/22	9	169.28	9	170.35	171.00	0	15,101	0.00%
2023/11/21	1.2	166.76	12.3	166.86	168.50	-11.2	15,184	-0.07%
2023/11/20	2.1	159.45	1	160.50	160.00	1.1	15,423	0.01%
2023/11/17	4	157.63	2	157.50	159.00	2	15,336	0.01%
2023/11/16	0.2	156.00	0	0.00	155.00	0.2	15,363	0.00%
2023/11/15	1.6	155.82	10	155.20	154.50	-8.4	15,352	-0.05%
2023/11/14	9.2	153.17	0	0.00	153.00	9.2	15,321	0.06%
2023/11/13	0	0.00	3.2	156.93	156.00	-3.2	15,446	-0.02%
2023/11/10	3	150.67	0.2	151.00	151.00	2.8	15,571	0.02%
2023/11/09	2.2	153.55	4	153.63	154.50	-1.9	15,603	-0.01%
2023/11/08	1.1	153.64	7.1	154.72	154.50	-5.9	15,739	-0.04%
2023/11/07	6.3	154.78	5	154.20	153.50	1.3	15,824	0.01%
2023/11/06	7.1	157.28	9.3	157.83	158.00	-2.2	16,019	-0.01%
2023/11/03	1	154.50	10.1	154.47	155.50	-9.1	16,388	-0.06%
2023/11/02	4.1	149.39	7.1	150.29	151.00	-3	16,370	-0.02%
2023/11/01	8	144.00	3	143.33	144.50	5	16,377	0.03%
2023/10/31	4.3	144.84	1	143.50	143.00	3.3	16,639	0.02%
2023/10/30	2	146.75	2	146.00	145.50	0	17,143	0.00%
2023/10/27	3	150.17	2	149.50	147.00	1	17,194	0.01%
2023/10/26	11.3	150.15	7	150.43	149.00	4.3	17,353	0.02%
2023/10/25	7.1	158.65	3	158.00	157.00	4.1	17,380	0.02%
2023/10/24	4.1	155.49	2	157.16	157.00	2	17,972	0.01%
2023/10/23	3.1	159.98	3	160.67	158.50	0.1	18,580	0.00%
2023/10/20	3	158.00	12	157.00	161.00	-9	19,659	-0.05%
2023/10/19	3	159.00	10	159.65	160.00	-7	20,246	-0.03%
2023/10/18	15.2	161.14	2	162.50	160.00	13.2	20,714	0.06%
2023/10/17	2	166.75	4	167.75	166.50	-2	21,177	-0.01%
2023/10/16	11.3	164.37	7	164.29	164.50	4.3	22,565	0.02%
2023/10/13	4.1	169.39	0	170.50	169.00	4.1	23,739	0.02%
2023/10/12	1.1	171.05	0	0.00	171.50	1.1	24,128	0.00%
2023/10/11	2	171.25	6	175.75	171.50	-4	24,906	-0.02%
2023/10/06	10.2	171.70	0	0.00	172.50	10.2	25,550	0.04%
2023/10/05	6	173.00	0	0.00	172.50	6	25,793	0.02%
2023/10/04	3	173.67	2	173.25	174.00	1	25,809	0.00%
2023/10/03	2	177.00	0	0.00	175.50	2	25,840	0.01%
2023/10/02	4	178.00	9	177.78	178.50	-5	26,042	-0.02%
2023/09/28	4	174.13	1	173.50	173.50	3	26,337	0.01%
2023/09/27	6	173.50	2	173.25	173.50	4	26,484	0.02%
2023/09/26	5	176.60	1	177.00	176.00	4	26,457	0.02%
2023/09/25	7.1	178.96	2	179.00	178.50	5.1	26,596	0.02%
2023/09/22	10.4	177.05	5	178.50	181.00	5.4	26,579	0.02%
2023/09/21	8.4	180.52	2.1	180.76	180.50	6.3	26,499	0.02%
2023/09/20	22.2	184.93	5.2	185.68	183.50	17	26,558	0.06%
2023/09/19	7	186.36	14	188.96	188.50	-7	26,571	-0.03%
2023/09/18	29.6	185.61	2.6	185.50	184.50	27	26,467	0.10%
2023/09/15	9.1	189.18	19.3	189.99	190.50	-10.1	26,386	-0.04%
2023/09/14	2	185.75	6	186.25	186.00	-4	26,171	-0.02%
2023/09/13	15	182.73	4.4	182.45	181.50	10.6	26,200	0.04%
2023/09/12	1	184.00	13.3	184.25	185.00	-12.3	26,428	-0.05%
2023/09/11	7	180.79	9	181.89	179.50	-2	26,684	-0.01%
2023/09/08	5.1	181.51	3	181.00	181.00	2.1	26,828	0.01%
2023/09/07	3	184.33	1	185.00	184.50	2	27,295	0.01%
2023/09/06	2.2	185.77	2	186.25	187.00	0.2	27,500	0.00%
2023/09/05	3	184.83	1	186.50	186.50	2	27,786	0.01%
2023/09/04	1.1	183.87	3	184.33	185.00	-1.9	28,511	-0.01%
2023/09/01	12	183.88	3.3	182.64	182.00	8.7	28,870	0.03%
2023/08/31	4	185.00	5	185.30	185.50	-1	29,026	0.00%
2023/08/30	13	185.27	13	184.77	184.00	0	29,139	0.00%
2023/08/29	13	183.38	29	183.69	184.00	-16	29,237	-0.05%
2023/08/28	14.1	177.89	11	177.27	176.00	3.1	29,112	0.01%
2023/08/25	30	181.10	10.2	181.10	179.50	19.9	29,448	0.07%
2023/08/24	9.8	184.37	43	186.09	189.00	-33.2	29,388	-0.11%
2023/08/23	14	175.93	11.1	176.46	177.00	3	29,334	0.01%
2023/08/22	2.1	173.23	4	173.50	176.00	-2	30,062	-0.01%
2023/08/21	3.1	173.83	6	173.42	172.50	-3	31,063	-0.01%
2023/08/18	12	175.63	2	179.50	174.50	10	31,230	0.03%
2023/08/17	4.6	178.51	7	179.50	180.50	-2.5	31,514	-0.01%
2023/08/16	14	177.21	10.6	178.25	178.00	3.4	31,889	0.01%
2023/08/15	2.1	176.00	1	177.00	175.50	1.1	31,957	0.00%
2023/08/14	7.2	169.92	4.5	169.31	170.50	2.7	32,426	0.01%
2023/08/11	7	176.71	0	0.00	174.50	7	32,885	0.02%
2023/08/10	19.3	179.30	13	178.15	177.00	6.3	33,081	0.02%
2023/08/09	2.3	184.37	15	184.40	184.00	-12.8	33,007	-0.04%
2023/08/08	15	179.10	8	178.82	178.50	7	32,919	0.02%
2023/08/07	6	181.25	0	0.00	182.00	6	33,012	0.02%
2023/08/04	19.2	176.53	18	177.14	177.50	1.2	33,076	0.00%
2023/08/02	16.2	180.22	7	179.52	180.00	9.2	33,196	0.03%
2023/08/01	5	186.40	7	186.86	186.00	-2	33,560	-0.01%
2023/07/31	22.3	189.04	9.1	186.47	184.50	13.1	33,969	0.04%
2023/07/28	13	190.96	19.1	189.82	191.00	-6.1	33,919	-0.02%
2023/07/27	31.6	192.13	15	192.23	190.50	16.5	33,959	0.05%
2023/07/26	20.1	199.95	37.2	200.80	197.50	-17.2	33,805	-0.05%
2023/07/25	50.1	202.21	32.4	201.11	195.50	17.7	33,790	0.05%
2023/07/24	20.6	197.51	43	198.88	199.50	-22.4	32,927	-0.07%
2023/07/21	36.3	191.16	17.1	190.62	190.50	19.3	32,768	0.06%
2023/07/20	40	200.16	23.2	198.26	196.50	16.8	32,526	0.05%
2023/07/19	52.3	203.28	30	203.07	203.00	22.3	32,017	0.07%
2023/07/18	30.2	191.38	58.2	194.98	200.00	-28	30,787	-0.09%
2023/07/17	22.6	185.20	11.9	184.88	182.00	10.7	29,625	0.04%
2023/07/14	22.6	185.22	18	185.26	187.00	4.6	29,371	0.02%
2023/07/13	21.4	171.87	56.7	174.59	175.50	-35.3	28,676	-0.12%
2023/07/12	10.2	170.22	10	170.70	171.00	0.2	27,913	0.00%
2023/07/11	4	169.75	1	169.00	169.00	3	27,712	0.01%
2023/07/10	4.1	169.87	0	0.00	167.00	4.1	27,827	0.01%
2023/07/07	4.1	169.39	3	168.33	170.00	1.1	27,843	0.00%
2023/07/06	29.1	171.16	2	173.25	169.00	27.1	27,676	0.10%
2023/07/05	4	179.00	0	183.50	178.00	4	27,240	0.01%
2023/07/04	2.3	178.76	11	177.18	180.00	-8.7	27,075	-0.03%
2023/07/03	11	179.50	11	178.82	179.50	0	27,204	0.00%
2023/06/30	4.1	173.62	4	174.38	176.00	0.1	27,500	0.00%
2023/06/29	2.4	173.31	5	175.19	174.00	-2.6	28,041	-0.01%
2023/06/28	13.1	174.11	5	173.90	173.00	8.1	28,063	0.03%
2023/06/27	15	176.03	5.3	176.96	177.00	9.7	28,482	0.03%
2023/06/26	5.5	180.55	1.1	180.53	180.00	4.4	28,569	0.02%
2023/06/21	1.2	187.43	0.6	187.00	187.00	0.6	29,175	0.00%
2023/06/20	3	187.00	12	187.25	188.50	-9	29,637	-0.03%
2023/06/19	4.1	187.11	24	188.65	185.50	-20	29,823	-0.07%
2023/06/16	14	187.64	21	186.64	189.50	-7	30,056	-0.02%
2023/06/15	6.2	183.13	17.2	184.93	186.50	-11	29,855	-0.04%
2023/06/14	14.1	179.53	7	180.21	180.50	7.1	29,629	0.02%
2023/06/13	15.5	178.88	25.1	178.91	180.00	-9.7	29,512	-0.03%
2023/06/12	28	172.89	17	172.47	172.50	11	29,054	0.04%
2023/06/09	15	168.93	22.1	169.71	171.50	-7.1	28,957	-0.02%
2023/06/08	39.3	168.88	20.3	166.96	167.00	19	28,788	0.07%
2023/06/07	7	175.21	8.1	175.32	176.00	-1.1	28,229	0.00%
2023/06/06	5.2	178.13	5	177.30	177.00	0.2	28,025	0.00%
2023/06/05	12	181.38	11.1	181.55	181.00	1	28,021	0.00%
2023/06/02	9	182.11	4	182.50	182.00	5	27,967	0.02%
2023/06/01	14	180.50	3	180.67	181.00	11	27,935	0.04%
2023/05/31	19.3	180.42	7.2	180.70	180.50	12	28,316	0.04%
2023/05/30	7.3	180.10	7.4	179.30	180.00	-0.2	28,128	0.00%
2023/05/29	19.1	183.73	8	182.00	182.50	11.1	28,229	0.04%
2023/05/26	32	188.98	52.1	185.98	185.50	-20.1	28,279	-0.07%
2023/05/25	36	176.69	41.4	178.21	180.50	-5.4	27,771	-0.02%
2023/05/24	3	166.67	5	166.30	167.50	-2	26,934	-0.01%
2023/05/23	13	166.42	9.2	165.28	167.00	3.9	26,869	0.01%
2023/05/22	26.2	162.86	6	162.00	161.00	20.1	26,560	0.08%
2023/05/19	2	168.50	11	168.41	170.00	-9	26,206	-0.03%
2023/05/18	7.1	168.33	14	168.18	167.50	-6.9	26,351	-0.03%
2023/05/17	5	164.20	29.5	165.10	165.00	-24.5	26,099	-0.09%
2023/05/16	6	160.50	21.2	160.57	161.00	-15.2	25,638	-0.06%
2023/05/15	4	157.37	2	157.50	156.00	2	25,354	0.01%
2023/05/12	6	157.42	9	159.22	160.00	-3	25,345	-0.01%
2023/05/11	7.1	158.63	15	157.60	156.00	-7.9	25,166	-0.03%
2023/05/10	10	157.00	7	158.00	158.00	3	25,089	0.01%
2023/05/09	11	159.27	15	159.67	160.50	-4	25,096	-0.02%
2023/05/08	4	160.38	83.3	159.99	161.00	-79.3	25,088	-0.32%
2023/05/05	25	148.82	82.2	151.46	152.50	-57.1	24,541	-0.23%
2023/05/04	10	146.35	14.4	147.78	148.50	-4.4	24,440	-0.02%
2023/05/03	9.2	146.07	22.1	146.77	147.00	-12.9	24,546	-0.05%
2023/05/02	12.2	144.86	5.2	144.73	143.50	7	24,416	0.03%
2023/04/28	27.1	144.39	75.2	143.81	145.00	-48.1	24,457	-0.20%
2023/04/27	16.3	136.70	4	136.13	136.50	12.3	23,763	0.05%
2023/04/26	10	138.80	23	139.11	139.00	-13	23,835	-0.05%
2023/04/25	18	136.58	21	136.74	135.00	-3	23,701	-0.01%
2023/04/24	4	138.00	23	138.61	139.50	-19	23,545	-0.08%
2023/04/21	15	137.10	9	137.39	136.50	6	23,472	0.03%
2023/04/20	12	135.54	3.1	136.18	135.50	8.9	23,368	0.04%
2023/04/19	10.5	134.20	7	134.64	132.50	3.5	23,543	0.01%
2023/04/18	10	137.20	0	0.00	136.50	10	23,617	0.04%
2023/04/17	4	139.25	2	138.25	139.00	2	23,761	0.01%
2023/04/14	7	139.50	0	0.00	139.00	7	23,949	0.03%
2023/04/13	14	139.64	3	141.00	139.50	11	23,954	0.05%
2023/04/12	13.1	141.77	2	142.03	142.00	11.1	23,932	0.05%
2023/04/11	14	143.43	0	0.00	143.00	14	23,978	0.06%
2023/04/10	4	144.50	9	143.33	144.50	-5	24,062	-0.02%
2023/04/07	5	144.60	4	145.00	144.50	1	24,146	0.00%
2023/04/06	3.1	143.05	5	143.90	144.00	-1.9	24,192	-0.01%
2023/03/31	32	148.72	23	148.59	147.50	9	24,432	0.04%
2023/03/30	16	146.81	40.1	146.76	147.50	-24.1	24,442	-0.10%
2023/03/29	1	140.50	4	141.13	140.50	-3	24,829	-0.01%
2023/03/28	66	141.43	25	138.74	138.50	41	25,628	0.16%
2023/03/27	11.8	145.97	10.1	146.99	145.50	1.7	25,225	0.01%
2023/03/24	21.3	148.61	28.6	148.69	148.00	-7.4	25,244	-0.03%
2023/03/23	16.2	143.72	30.7	143.23	146.00	-14.5	24,511	-0.06%
2023/03/22	11	141.41	50.6	141.54	140.00	-39.6	24,185	-0.16%
2023/03/21	28	138.14	24.2	138.06	138.50	3.8	24,170	0.02%
2023/03/20	8	134.88	16.1	135.31	135.50	-8	23,881	-0.03%
2023/03/17	0	133.00	2	132.00	134.00	-2	24,105	-0.01%
2023/03/16	4.1	130.63	3	130.00	129.50	1.1	24,434	0.00%
2023/03/15	3	132.17	2	132.50	131.00	1	25,342	0.00%
2023/03/14	7	130.79	4	131.38	130.50	3	25,725	0.01%
2023/03/13	4	132.00	6	131.75	133.50	-2	26,381	-0.01%
2023/03/10	12	132.13	2	132.00	131.50	10	26,488	0.04%
2023/03/09	35	136.96	31	137.00	136.00	4	27,683	0.01%
2023/03/08	0.3	137.15	10.2	137.20	137.00	-9.9	27,666	-0.04%
2023/03/07	5	135.90	2	136.25	136.50	3	27,869	0.01%
2023/03/06	2.1	137.76	7	138.64	138.50	-4.9	27,852	-0.02%
2023/03/03	57.2	136.85	78.4	136.38	136.50	-21.2	28,013	-0.08%
2023/03/02	6.1	131.06	2	133.00	134.00	4.1	27,673	0.01%
2023/03/01	9	126.17	13	130.19	131.50	-4	27,695	-0.01%
2023/02/24	37.1	129.64	11	129.45	128.00	26.1	27,536	0.09%
2023/02/23	12	134.04	4	134.38	134.00	8	27,064	0.03%
2023/02/22	61.2	134.31	34	134.01	133.50	27.2	27,349	0.10%
2023/02/21	4.1	136.98	3.2	137.84	137.50	0.9	27,513	0.00%
2023/02/20	2.5	137.30	1	138.00	136.50	1.5	27,910	0.01%
2023/02/17	26.2	136.52	22.2	136.55	136.00	4	28,466	0.01%
2023/02/16	30.1	138.47	28	138.13	138.50	2.1	29,275	0.01%
2023/02/15	2.2	133.57	20	135.25	137.50	-17.8	30,468	-0.06%
2023/02/14	7	131.36	2	132.25	131.50	5	30,890	0.02%
2023/02/13	14.2	129.67	12	128.08	128.50	2.2	32,245	0.01%
2023/02/10	29.1	131.19	24	129.08	129.00	5.1	33,137	0.02%
2023/02/09	2	132.00	6	132.42	132.50	-4	33,431	-0.01%
2023/02/08	2	131.00	4	131.50	131.50	-2	33,774	-0.01%
2023/02/07	9.2	129.91	1	130.00	130.00	8.2	33,943	0.02%
2023/02/06	17.2	130.02	2.1	130.26	129.00	15.1	34,204	0.04%
2023/02/03	22.2	139.28	12.3	140.11	137.00	9.9	34,062	0.03%
2023/02/02	60	142.77	56.3	142.95	143.50	3.7	34,277	0.01%
2023/02/01	13.1	140.78	27.1	141.04	141.50	-14	34,457	-0.04%
2023/01/31	12.2	136.03	2.1	136.76	136.50	10.1	34,564	0.03%
2023/01/30	6.2	132.90	20.1	133.23	136.00	-13.9	35,279	-0.04%
2023/01/17	1.1	127.00	0.5	127.11	127.00	0.7	35,331	0.00%
2023/01/16	11	129.45	14.5	129.40	128.00	-3.5	36,209	-0.01%
2023/01/13	8	127.63	7	128.43	126.00	1	36,404	0.00%
2023/01/12	9.1	126.01	1.1	125.05	125.00	8	36,934	0.02%
2023/01/11	1	127.50	3.3	128.00	128.00	-2.3	37,413	-0.01%
2023/01/10	6.6	126.09	3	126.33	126.50	3.6	37,953	0.01%
2023/01/09	8	125.25	25	126.34	127.50	-17	38,592	-0.04%
2023/01/06	10	121.95	16	121.91	123.00	-6	38,463	-0.02%
2023/01/05	12.3	118.13	8	119.25	119.00	4.3	38,437	0.01%
2023/01/04	19.1	119.08	9	119.28	120.00	10.1	38,524	0.03%
2023/01/03	1	122.00	3	120.50	122.00	-2	38,642	-0.01%
2022/12/30	18.1	121.06	31	120.92	120.00	-12.9	38,893	-0.03%
2022/12/29	3	119.50	5	120.60	121.50	-2	38,945	-0.01%
2022/12/28	11	120.86	3	119.83	120.00	8	39,277	0.02%
2022/12/27	9.2	122.39	6	122.58	122.50	3.2	39,633	0.01%
2022/12/26	2.3	123.67	1	123.00	123.00	1.3	39,842	0.00%
2022/12/23	9.1	122.74	10	122.95	125.00	-0.9	40,196	0.00%
2022/12/22	15.3	121.62	9	122.22	122.00	6.3	40,091	0.02%
2022/12/21	31.4	122.39	9.7	122.40	120.50	21.7	40,102	0.05%
2022/12/20	34.7	128.72	4	129.00	126.50	30.7	39,454	0.08%
2022/12/19	4.1	140.49	1	140.00	140.50	3.1	38,921	0.01%
2022/12/16	19	143.05	5.2	143.21	142.00	13.8	38,881	0.04%
2022/12/15	4	149.00	10	148.10	149.00	-6	38,834	-0.02%
2022/12/14	23.1	146.72	13.1	147.08	147.50	10	38,939	0.03%
2022/12/13	37.1	149.87	3	148.33	146.00	34.1	39,001	0.09%
2022/12/12	0.2	149.00	0	0.00	150.00	0.2	38,827	0.00%
2022/12/09	38	148.53	2	149.25	149.50	36	39,005	0.09%
2022/12/08	10.6	149.01	9.3	148.64	149.50	1.3	38,854	0.00%
2022/12/07	24.8	153.75	9	153.39	150.00	15.8	38,833	0.04%
2022/12/06	13.2	165.89	7	165.22	163.00	6.2	38,234	0.02%
2022/12/05	21	165.79	70	166.03	166.00	-49	38,054	-0.13%
2022/12/02	16	160.28	9.5	160.50	160.50	6.5	37,559	0.02%
2022/12/01	93	162.39	95.9	162.01	159.50	-2.9	37,807	-0.01%
2022/11/30	6.1	152.37	7	153.79	155.50	-0.9	36,551	0.00%
2022/11/29	39.4	151.94	29	151.69	151.00	10.4	36,655	0.03%
2022/11/28	8.2	155.46	8	155.06	155.50	0.1	36,801	0.00%
2022/11/25	53.1	157.89	20	158.15	156.50	33.1	37,569	0.09%
2022/11/24	16	154.54	24	155.90	157.50	-8	37,308	-0.02%
2022/11/23	22.4	155.44	17	154.35	153.50	5.4	37,153	0.01%
2022/11/22	2.1	155.57	10	156.90	156.00	-7.9	37,179	-0.02%
2022/11/21	8	155.94	39.3	156.22	157.00	-31.3	37,057	-0.08%
2022/11/18	20.4	156.44	23.5	155.65	154.00	-3.1	36,990	-0.01%
2022/11/17	23.3	159.93	10	160.35	158.50	13.3	36,745	0.04%
2022/11/16	22.1	159.97	26.2	160.56	161.50	-4.1	36,811	-0.01%
2022/11/15	31.1	159.50	13.9	160.18	161.00	17.2	36,767	0.05%
2022/11/14	46.6	159.71	32.4	159.96	158.50	14.3	36,487	0.04%
2022/11/11	21.5	158.79	50.8	160.24	158.00	-29.3	35,903	-0.08%
2022/11/10	36.3	145.26	47.3	144.94	147.00	-11	34,562	-0.03%
2022/11/09	51.2	141.17	76.5	142.56	145.00	-25.3	34,019	-0.07%
2022/11/08	55.2	134.12	65	134.25	133.00	-9.8	33,249	-0.03%
2022/11/07	17.1	127.60	15	127.93	128.00	2.1	32,763	0.01%
2022/11/04	15	125.87	9.3	126.82	129.00	5.7	32,663	0.02%
2022/11/03	24.2	126.34	34	126.07	127.50	-9.8	32,429	-0.03%
2022/11/02	32	127.00	18.2	127.45	127.50	13.8	32,426	0.04%
2022/11/01	4	124.62	5.1	125.20	125.00	-1	32,127	0.00%
2022/10/31	21	124.76	25	124.44	124.50	-4	32,406	-0.01%
2022/10/28	24	122.40	31	122.56	122.50	-7	32,386	-0.02%
2022/10/27	27	119.76	20	120.80	120.50	7	32,343	0.02%
2022/10/26	56	119.11	49	118.95	118.50	7	32,566	0.02%
2022/10/25	41	121.61	42	121.95	121.50	-1	32,418	0.00%
2022/10/24	59	124.49	64	124.37	122.00	-5	32,909	-0.02%
2022/10/21	14	117.64	28.1	118.46	116.50	-14.1	33,140	-0.04%
2022/10/20	80.1	116.75	62.2	115.88	116.50	17.9	33,587	0.05%
2022/10/19	38	123.25	63	123.94	122.50	-25	33,184	-0.08%
2022/10/18	27	121.44	22	121.70	121.00	5	32,816	0.02%
2022/10/17	21	113.83	11.1	116.16	119.50	9.9	32,568	0.03%
2022/10/14	6	116.00	36.2	115.99	118.00	-30.2	32,329	-0.09%
2022/10/13	13.1	110.35	13	108.00	107.50	0.1	32,698	0.00%
2022/10/12	2.2	113.68	2.2	113.48	113.00	0.1	32,790	0.00%
2022/10/11	18	113.89	7.4	112.63	112.00	10.6	32,949	0.03%
2022/10/07	31.1	120.49	4	120.75	120.00	27.1	33,045	0.08%
2022/10/06	2	122.25	10.1	123.20	123.50	-8	33,041	-0.02%
2022/10/05	12	122.50	14.4	122.40	121.50	-2.4	33,122	-0.01%
2022/10/04	22	119.70	26	122.08	122.50	-4	32,909	-0.01%
2022/10/03	7	116.21	9	117.50	117.50	-2	32,733	-0.01%
2022/09/30	12	113.33	23	113.74	117.50	-11	33,043	-0.03%
2022/09/29	14.1	114.74	21	115.95	113.00	-7	33,152	-0.02%
2022/09/28	16.2	117.58	6	117.75	115.00	10.2	33,183	0.03%
2022/09/27	11	121.41	13	120.58	123.50	-2	33,283	-0.01%
2022/09/26	11.3	119.67	34	119.26	118.00	-22.7	33,442	-0.07%
2022/09/23	4	124.12	11	124.18	123.00	-7	33,728	-0.02%
2022/09/22	7.1	123.79	11.1	124.27	124.00	-4	33,827	-0.01%
2022/09/21	9.1	128.01	22	127.27	127.50	-12.9	33,785	-0.04%
2022/09/20	13.1	129.65	7	129.29	129.00	6.1	34,024	0.02%
2022/09/19	10	131.25	14	132.36	131.50	-4	34,086	-0.01%
2022/09/16	9.4	132.24	1	132.00	130.00	8.4	34,195	0.02%
2022/09/15	12.1	134.96	2	135.50	133.00	10.1	34,302	0.03%
2022/09/14	22.2	134.03	16	134.66	135.50	6.2	34,700	0.02%
2022/09/13	16.3	140.80	12	139.46	139.00	4.2	34,961	0.01%
2022/09/12	8	143.31	12	143.66	142.50	-4	35,100	-0.01%
2022/09/08	8	138.63	8	139.19	139.50	0	36,276	0.00%
2022/09/07	14.1	134.23	7	134.07	139.00	7.1	37,968	0.02%
2022/09/06	2	139.00	8	140.00	139.00	-6	38,164	-0.02%
2022/09/05	10	139.70	9	141.50	138.00	1	38,203	0.00%
2022/09/02	10.5	138.76	16	139.59	138.50	-5.5	38,114	-0.01%
2022/09/01	48.8	140.75	19	142.16	138.00	29.8	37,632	0.08%
2022/08/31	3	151.50	2	151.75	151.50	1	36,962	0.00%
2022/08/30	1	151.50	9	152.17	153.00	-8	37,023	-0.02%
2022/08/29	12	149.59	7	150.93	151.50	5	37,115	0.01%
2022/08/26	1	158.00	8.5	157.29	156.50	-7.5	36,956	-0.02%
2022/08/25	8	155.32	5	156.10	154.50	3	37,138	0.01%
2022/08/24	17.1	153.59	24	154.06	154.50	-7	37,485	-0.02%
2022/08/23	28.2	157.49	12	156.58	154.50	16.2	37,409	0.04%
2022/08/22	48	165.80	31.2	164.85	163.50	16.8	37,361	0.04%
2022/08/19	4	163.38	12.1	163.13	163.50	-8.1	37,206	-0.02%
2022/08/18	3.1	155.66	9.1	157.81	160.00	-6	37,362	-0.02%
2022/08/17	26	160.10	29.3	160.10	159.00	-3.3	37,299	-0.01%
2022/08/16	10	162.10	6	162.17	162.50	4	37,334	0.01%
2022/08/15	22	163.95	7.1	163.83	163.50	14.9	37,170	0.04%
2022/08/12	32	156.00	35.1	156.74	158.00	-3.1	36,528	-0.01%
2022/08/11	11.1	153.37	19.5	154.45	152.50	-8.5	36,305	-0.02%
2022/08/10	14	152.36	4	154.75	150.00	10	36,250	0.03%
2022/08/09	23.1	153.17	14	154.39	154.00	9	36,220	0.02%
2022/08/08	12	149.21	9.6	150.94	153.00	2.4	36,151	0.01%
2022/08/05	29.1	151.12	13	151.27	150.50	16.1	36,140	0.04%
2022/08/04	37.1	145.88	42	144.23	146.00	-4.9	35,785	-0.01%
2022/08/03	17	147.68	18	147.47	147.50	-1	35,343	0.00%
2022/08/02	31.3	148.34	25	147.86	148.00	6.2	35,063	0.02%
2022/08/01	21.1	155.70	12	155.00	155.00	9.1	34,607	0.03%
2022/07/29	55.3	158.35	48.4	158.52	158.50	6.9	34,030	0.02%
2022/07/28	62.6	165.79	34.4	165.43	162.00	28.2	33,366	0.08%
2022/07/27	29.4	173.99	27.1	175.89	179.50	2.3	32,397	0.01%
2022/07/26	10.1	170.15	9.1	169.68	170.00	1	31,648	0.00%
2022/07/25	3.1	174.94	3	176.33	176.00	0.1	31,695	0.00%
2022/07/22	10.1	177.30	8.7	177.40	177.00	1.4	32,085	0.00%
2022/07/21	21.3	176.21	17.2	176.23	177.50	4.1	32,633	0.01%
2022/07/20	27.6	169.93	45.4	169.02	170.50	-17.8	32,356	-0.06%
2022/07/19	22	164.68	13	165.46	164.00	9	31,985	0.03%
2022/07/18	22	161.10	16.1	160.78	163.50	6	31,886	0.02%
2022/07/15	17	155.62	22.1	155.77	156.50	-5	31,603	-0.02%
2022/07/14	10.1	151.28	9	152.61	153.50	1.1	31,402	0.00%
2022/07/13	12	154.58	4	156.75	149.50	8	31,220	0.03%
2022/07/12	3	150.01	17	152.56	148.50	-14	31,142	-0.04%
2022/07/11	23	156.54	29	156.41	153.00	-6	31,094	-0.02%
2022/07/08	38.1	159.11	15	159.13	157.50	23.1	30,828	0.08%
2022/07/07	18	153.36	32.1	153.71	156.50	-14.1	30,399	-0.05%
2022/07/06	19.1	151.98	24.1	151.93	147.50	-5	30,012	-0.02%
2022/07/05	22	152.45	15.1	153.21	153.50	7	29,996	0.02%
2022/07/04	9.1	150.27	8	151.00	149.00	1	29,582	0.00%
2022/07/01	10.2	150.54	19.1	150.31	146.00	-8.9	29,430	-0.03%
2022/06/30	9.1	158.67	6	158.42	158.50	3.1	29,122	0.01%
2022/06/29	6	161.75	5	162.10	162.50	1	29,127	0.00%
2022/06/28	15.2	160.13	11	161.09	161.00	4.2	29,070	0.01%
2022/06/27	16.1	168.06	16	167.44	167.50	0.1	29,029	0.00%
2022/06/24	4.2	160.73	6.1	162.66	160.50	-1.9	28,920	-0.01%
2022/06/23	11	158.37	9	159.28	159.00	2	28,778	0.01%
2022/06/22	12.3	162.31	9	160.89	158.00	3.3	28,839	0.01%
2022/06/21	23	165.83	34	164.86	169.50	-11	28,464	-0.04%
2022/06/20	17	161.47	16	160.94	157.50	1	28,086	0.00%
2022/06/17	25.2	164.25	24	163.40	166.00	1.2	27,775	0.00%
2022/06/16	45.6	174.66	104	180.40	165.50	-58.4	26,598	-0.22%	大賣/
2022/06/15	29.5	190.02	19	192.15	183.00	10.4	24,896	0.04%
2022/06/14	8.2	199.05	10	199.70	201.50	-1.8	24,619	-0.01%
2022/06/13	8	200.38	3.1	200.36	200.00	5	24,809	0.02%
2022/06/10	1.1	205.91	0	0.00	206.50	1.1	25,100	0.00%
2022/06/09	17	208.08	11	206.14	206.50	6	25,540	0.02%
2022/06/08	7.1	203.43	12	204.29	204.50	-4.9	25,585	-0.02%
2022/06/07	5	201.10	4	200.38	200.00	1	25,898	0.00%
2022/06/06	3	203.52	2	205.00	203.50	1	26,165	0.00%
2022/06/02	8.7	203.68	6	203.50	203.50	2.6	26,590	0.01%
2022/06/01	18.6	207.36	3.1	206.84	205.50	15.5	26,890	0.06%
2022/05/31	16	214.34	16	215.34	215.50	0	26,755	0.00%
2022/05/30	10	212.85	29.5	212.75	213.00	-19.4	26,804	-0.07%
2022/05/27	10.1	203.21	3	204.50	201.50	7.1	26,707	0.03%
2022/05/26	23.6	205.43	7	203.71	201.50	16.6	27,153	0.06%
2022/05/25	18	205.89	23.1	206.40	213.00	-5	27,629	-0.02%
2022/05/24	21.1	209.76	5	205.50	204.00	16.1	28,654	0.06%
2022/05/23	2	216.75	9	216.56	216.00	-7	28,816	-0.02%
2022/05/20	2	217.75	2	219.75	217.00	0	29,177	0.00%
2022/05/19	9	216.56	5	217.50	219.00	4	29,942	0.01%
2022/05/18	9.1	224.54	17.7	224.46	222.50	-8.6	30,060	-0.03%
2022/05/17	5	216.20	8.5	218.53	219.50	-3.5	30,272	-0.01%
2022/05/16	7	217.50	5	216.80	214.50	2	30,309	0.01%
2022/05/13	5	213.60	13	214.54	215.00	-8	30,139	-0.03%
2022/05/12	10	212.00	3	213.16	208.50	7	30,285	0.02%
2022/05/11	13	213.23	5	212.10	212.00	8	30,484	0.03%
2022/05/10	16.1	211.34	24.1	212.57	216.50	-7.9	30,940	-0.03%
2022/05/09	9	211.33	14.1	213.18	211.00	-5.1	30,922	-0.02%
2022/05/06	10.1	209.24	2	209.25	208.00	8.1	30,785	0.03%
2022/05/05	15	220.24	11	222.18	218.00	4	30,673	0.01%
2022/05/04	13	217.69	18	217.78	217.50	-5	30,545	-0.02%
2022/05/03	7	213.36	5	213.60	213.50	2	30,705	0.01%
2022/04/29	10	211.06	21	212.40	213.00	-11	31,125	-0.04%
2022/04/28	42.3	210.14	28	210.11	205.50	14.3	30,759	0.05%
2022/04/27	41.5	207.41	41	206.17	216.50	0.5	30,313	0.00%
2022/04/26	12	200.21	6	200.33	199.50	6	29,572	0.02%
2022/04/25	10.1	202.95	6.2	204.18	202.00	3.9	29,559	0.01%
2022/04/22	19	210.45	3	211.83	210.00	16	29,503	0.05%
2022/04/21	5	218.30	5.1	219.41	220.00	-0.1	29,467	0.00%
2022/04/20	14.1	219.12	9.4	218.76	220.00	4.8	29,621	0.02%
2022/04/19	1	211.97	4	211.50	210.50	-3	29,648	-0.01%
2022/04/18	1	207.97	9	205.72	206.50	-8	29,942	-0.03%
2022/04/15	20.1	206.93	7.1	208.42	205.00	13	30,175	0.04%
2022/04/14	0	219.15	1	221.50	217.50	-1	30,373	0.00%
2022/04/13	21.1	215.05	16	216.19	216.50	5.1	30,535	0.02%
2022/04/12	7	216.50	14.1	217.43	215.00	-7	30,631	-0.02%
2022/04/11	24	217.24	9	216.67	213.50	15	30,835	0.05%
2022/04/08	6	229.83	0.1	229.50	231.00	5.9	30,643	0.02%
2022/04/07	29.5	232.12	18.2	232.65	227.00	11.3	30,609	0.04%
2022/04/06	20.8	232.46	5	232.70	230.50	15.8	30,340	0.05%
2022/04/01	17.3	244.40	24.1	243.36	243.50	-6.9	30,397	-0.02%
2022/03/31	4.3	246.55	3	246.03	249.00	1.2	30,462	0.00%
2022/03/30	8.1	249.24	21.3	249.20	248.50	-13.2	31,026	-0.04%
2022/03/29	12	244.54	13.4	243.91	244.00	-1.4	30,997	0.00%
2022/03/28	10.3	240.58	3	241.00	241.00	7.3	30,908	0.02%
2022/03/25	6.1	241.11	35.9	243.00	246.00	-29.8	30,920	-0.10%
2022/03/24	10	237.45	11	237.36	238.50	-1	31,276	0.00%
2022/03/23	22.5	238.67	13.9	237.89	239.00	8.6	31,287	0.03%
2022/03/22	17	228.71	15	229.53	232.00	2	31,155	0.01%
2022/03/21	11	225.86	12	226.25	226.00	-1	31,103	0.00%
2022/03/18	11.1	220.19	7	219.07	219.50	4.1	31,121	0.01%
2022/03/17	19	225.26	24	224.21	225.50	-5	31,208	-0.02%
2022/03/16	17.4	214.76	19	214.03	212.50	-1.6	31,179	-0.01%
2022/03/15	19.9	218.04	14	218.93	217.50	5.9	31,113	0.02%
2022/03/14	19.2	225.12	6	225.75	225.00	13.2	31,009	0.04%
2022/03/11	9.1	236.17	5	235.80	235.50	4.1	30,728	0.01%
2022/03/10	18.3	238.54	22	239.57	241.00	-3.7	30,780	-0.01%
2022/03/09	9	223.39	13	225.50	227.00	-4	30,999	-0.01%
2022/03/08	16.6	222.09	20	223.53	216.00	-3.4	30,961	-0.01%
2022/03/07	16.3	227.49	5	224.00	222.00	11.3	31,407	0.04%
2022/03/04	5.1	249.02	7	249.00	245.00	-1.9	31,477	-0.01%
2022/03/03	11	248.41	3	252.50	246.00	8	31,984	0.03%
2022/03/02	8	246.69	6	245.92	250.00	2	32,633	0.01%
2022/03/01	55	255.15	28	252.84	246.50	27	32,721	0.08%
2022/02/25	36.4	256.72	43	257.65	254.00	-6.6	32,163	-0.02%
2022/02/24	76.3	247.22	85.9	248.28	243.00	-9.6	31,324	-0.03%
2022/02/23	18	237.78	17.1	236.58	240.50	0.9	30,098	0.00%
2022/02/21	6.2	239.14	3	237.86	237.50	3.2	29,981	0.01%
2022/02/18	12	242.92	26	241.41	242.00	-14	29,739	-0.05%
2022/02/17	9.1	234.37	8	233.50	234.50	1.1	29,288	0.00%
2022/02/16	14.1	233.19	17.3	232.95	233.50	-3.1	29,726	-0.01%
2022/02/15	4	223.38	14	223.82	222.50	-10	29,955	-0.03%
2022/02/14	6	217.58	10	217.55	217.50	-4	30,312	-0.01%
2022/02/11	6	220.75	13.6	222.38	222.00	-7.6	30,787	-0.02%
2022/02/10	11.5	219.58	6.4	221.84	217.50	5.1	31,135	0.02%
2022/02/09	11.2	214.70	13.4	215.08	221.50	-2.1	31,084	-0.01%
2022/02/08	3.4	205.32	1	206.00	205.50	2.4	31,235	0.01%
2022/02/07	4	201.01	1.1	200.34	203.00	2.9	31,609	0.01%
2022/01/26	0.1	200.50	3.1	201.21	200.00	-3	32,474	-0.01%
2022/01/25	7	201.57	5	201.70	200.50	2	33,702	0.01%
2022/01/24	42	203.46	42	201.28	207.00	0	34,432	0.00%
2022/01/21	28.9	210.27	5	207.63	201.00	23.9	35,464	0.07%
2022/01/20	4	217.63	12	219.75	222.00	-8	36,943	-0.02%
2022/01/19	7.3	215.51	7	216.07	215.50	0.3	37,518	0.00%
2022/01/18	6	224.17	12	224.29	222.00	-6	38,503	-0.02%
2022/01/17	5.2	222.21	1.2	223.00	221.50	4	39,119	0.01%
2022/01/14	3	214.33	5	216.30	220.00	-2	39,465	-0.01%
2022/01/13	16.2	218.14	18	217.22	218.00	-1.8	39,962	0.00%
2022/01/12	19.4	216.40	17.2	214.40	216.00	2.1	41,611	0.01%
2022/01/11	10.1	209.55	6.1	209.51	208.50	4	42,418	0.01%
2022/01/10	18.1	210.81	12	210.83	209.50	6.1	42,602	0.01%
2022/01/07	8.5	216.00	9.3	216.33	217.50	-0.8	42,644	0.00%
2022/01/06	14.7	222.23	6	221.33	221.00	8.7	42,499	0.02%
2022/01/05	7.2	233.70	2.1	235.81	230.00	5.1	42,443	0.01%
2022/01/04	4	235.00	36.1	236.25	237.00	-32.1	42,333	-0.08%
2022/01/03	10	235.45	8	237.69	231.00	2	42,224	0.00%
2021/12/30	12.1	232.37	6.1	233.03	231.00	6	42,145	0.01%
2021/12/29	6.3	235.41	32	237.25	233.00	-25.7	42,103	-0.06%
2021/12/28	4	237.75	7.1	238.50	239.00	-3.1	42,363	-0.01%
2021/12/27	30.1	243.72	16.1	243.32	236.00	14	42,571	0.03%
2021/12/24	15.2	239.51	8	238.50	239.00	7.2	42,333	0.02%
2021/12/23	96.1	235.76	50.4	236.54	240.00	45.7	42,380	0.11%
2021/12/22	11.3	226.43	20.3	225.78	227.50	-9	41,890	-0.02%
2021/12/21	2	217.25	3.3	218.09	222.50	-1.2	41,888	0.00%
2021/12/20	1	218.04	1	220.94	218.00	0	42,008	0.00%
2021/12/17	33.2	225.62	46.2	224.68	222.00	-13	41,913	-0.03%
2021/12/16	14	224.46	24.2	223.67	225.00	-10.2	41,271	-0.02%
2021/12/15	7	219.36	3.2	222.94	221.50	3.9	41,202	0.01%
2021/12/14	10.1	217.81	10.1	217.50	216.00	0.1	41,149	0.00%
2021/12/13	16.1	221.34	3.2	221.79	220.50	13	41,250	0.03%
2021/12/10	3	220.67	34.1	222.74	224.50	-31.1	41,011	-0.08%
2021/12/09	52.2	225.28	24	220.56	218.00	28.2	40,704	0.07%
2021/12/08	6	222.92	20.3	222.04	221.00	-14.3	40,307	-0.04%
2021/12/07	25.3	223.42	26.5	222.05	216.50	-1.2	40,093	0.00%
2021/12/06	24	218.67	11.1	216.31	219.00	12.9	39,898	0.03%
2021/12/03	7.4	215.38	23	215.37	217.50	-15.6	40,230	-0.04%
2021/12/02	59.5	221.53	41	217.72	213.00	18.5	40,435	0.05%
2021/12/01	31.1	223.63	34.1	222.95	223.50	-3.1	40,183	-0.01%
2021/11/30	85.2	223.05	83.7	225.22	228.00	1.5	40,365	0.00%
2021/11/29	39	209.22	43.2	210.06	213.00	-4.2	39,603	-0.01%
2021/11/26	61.7	207.14	32.1	206.73	207.50	29.7	39,141	0.08%
2021/11/25	33.7	207.02	57.3	208.13	210.50	-23.6	38,392	-0.06%
2021/11/24	14.2	199.88	13.2	200.45	198.50	1.1	37,769	0.00%
2021/11/23	3	196.33	6.9	196.84	197.00	-3.9	37,719	-0.01%
2021/11/22	8	192.63	5.1	193.43	196.00	3	37,712	0.01%
2021/11/19	7	195.36	17	194.74	195.50	-10	37,944	-0.03%
2021/11/18	8.3	192.53	6	192.42	192.50	2.3	37,931	0.01%
2021/11/17	9	195.44	29	195.62	198.00	-20	37,752	-0.05%
2021/11/16	26.3	194.81	41	195.49	195.00	-14.7	37,770	-0.04%
2021/11/15	69.1	201.31	60.2	201.74	196.00	9	37,550	0.02%
2021/11/12	55	202.04	90.5	199.65	202.00	-35.5	37,218	-0.10%
2021/11/11	73	198.39	23.1	196.91	195.00	50	36,710	0.14%
2021/11/10	51.1	197.35	67.1	197.25	199.50	-16.1	36,293	-0.04%
2021/11/09	49	196.34	67.3	195.17	192.50	-18.3	36,056	-0.05%
2021/11/08	40.8	189.58	27	189.56	190.00	13.8	35,453	0.04%
2021/11/05	65.1	189.18	100.6	188.98	195.00	-35.5	35,339	-0.10%
2021/11/04	28	192.95	46.6	191.33	190.00	-18.6	34,840	-0.05%
2021/11/03	81.3	185.56	60.3	186.51	187.50	21	34,226	0.06%
2021/11/02	105.4	194.80	108	194.95	196.00	-2.6	33,303	-0.01%	大買/大賣/
2021/11/01	124	194.92	53	192.08	189.00	71	32,188	0.22%	大買/
2021/10/29	56	182.95	83.2	185.00	190.00	-27.2	31,402	-0.09%
2021/10/28	125.8	177.42	90.2	177.82	178.50	35.7	30,448	0.12%	大買/
2021/10/27	18	169.83	48	170.20	171.50	-30	28,531	-0.11%
2021/10/26	54.5	155.83	70.1	156.35	156.00	-15.6	28,742	-0.05%
2021/10/25	35	149.16	19	149.32	150.50	16	29,124	0.05%
2021/10/22	21.3	143.88	29	144.05	143.50	-7.7	29,002	-0.03%
2021/10/21	27	144.78	17.1	143.69	142.00	9.9	28,860	0.03%
2021/10/20	105.3	146.84	95.2	145.64	145.50	10.1	28,646	0.04%	大買/
2021/10/19	30	138.65	24.2	139.58	141.50	5.8	27,469	0.02%
2021/10/18	21	129.48	5.5	129.27	129.00	15.5	27,003	0.06%
2021/10/15	12	126.71	16.2	126.47	126.00	-4.2	27,093	-0.02%
2021/10/14	0	0.00	2	116.00	117.00	-2	26,922	-0.01%
2021/10/13	13.2	118.35	3	117.00	116.00	10.2	26,806	0.04%
2021/10/12	4.3	124.74	2.1	124.74	124.00	2.3	26,618	0.01%
2021/10/08	3	129.50	4	128.63	130.00	-1	26,985	0.00%
2021/10/07	8	126.44	7	126.64	126.50	1	27,350	0.00%
2021/10/06	5	124.70	4	125.88	121.50	1	27,579	0.00%
2021/10/05	21	125.19	23	125.30	125.50	-2	28,182	-0.01%
2021/10/04	8.1	124.43	10	126.85	122.50	-1.9	28,552	-0.01%
2021/10/01	2.5	128.88	4	127.00	127.50	-1.5	29,957	-0.01%
2021/09/30	29.1	131.03	24	131.06	132.00	5.1	30,758	0.02%
2021/09/29	9	131.61	4	131.50	131.00	5	30,847	0.02%
2021/09/28	28.2	134.33	13	134.46	137.00	15.2	31,223	0.05%
2021/09/27	22.6	138.49	40	138.94	138.00	-17.5	31,120	-0.06%
2021/09/24	1	143.00	2	145.00	143.00	-1	31,299	0.00%
2021/09/23	19	143.42	19	143.74	142.00	0	31,283	0.00%
2021/09/22	7.1	142.15	1	141.50	141.00	6.1	31,298	0.02%
2021/09/17	6.1	146.49	2	146.00	147.50	4.1	31,413	0.01%
2021/09/16	9	146.11	9.1	146.39	145.50	-0.1	31,702	0.00%
2021/09/15	4	142.50	5	142.00	141.50	-1	32,148	0.00%
2021/09/14	4.2	144.09	4	144.75	142.50	0.2	32,906	0.00%
2021/09/13	0	0.00	0.1	144.50	144.50	-0.1	34,201	0.00%
2021/09/10	12	143.92	8	143.81	145.50	4	34,822	0.01%
2021/09/09	5.1	142.72	2	143.25	144.00	3.1	35,693	0.01%
2021/09/08	7.1	142.29	16	140.59	143.00	-9	36,309	-0.02%
2021/09/07	22	147.68	12.6	149.25	148.50	9.4	36,278	0.03%
2021/09/06	29.4	155.38	28.2	154.28	154.50	1.2	36,028	0.00%
2021/09/03	20	152.50	50.5	151.78	155.00	-30.5	36,071	-0.08%
2021/09/02	8	149.00	7.1	149.22	147.50	0.9	36,138	0.00%
2021/09/01	4.4	148.32	8.3	149.77	148.50	-3.9	36,936	-0.01%
2021/08/31	5.1	146.32	2	146.25	147.50	3.1	38,702	0.01%
2021/08/30	8	147.44	7	147.64	148.00	1	40,199	0.00%
2021/08/27	16	144.13	29.1	143.97	144.50	-13.1	40,642	-0.03%
2021/08/26	16.3	141.29	13	141.15	139.50	3.3	41,119	0.01%
2021/08/25	12	143.29	21.6	142.04	142.50	-9.6	41,272	-0.02%
2021/08/24	4	137.63	4	138.63	136.50	0	41,305	0.00%
2021/08/23	5	137.70	4	138.13	138.00	1	41,850	0.00%
2021/08/20	8	132.38	1	135.00	134.00	7	41,914	0.02%
2021/08/19	4.3	133.58	5	134.30	131.00	-0.7	41,943	0.00%
2021/08/18	16.2	133.43	22	134.91	138.00	-5.8	41,982	-0.01%
2021/08/17	12	133.13	2.3	129.11	128.50	9.7	42,183	0.02%
2021/08/16	8	135.00	9	135.33	136.50	-1	42,389	0.00%
2021/08/13	7.3	136.69	5.1	135.90	135.00	2.3	42,727	0.01%
2021/08/12	1	139.50	1	141.00	142.00	0	42,740	0.00%
2021/08/11	3	138.50	0	0.00	138.50	3	42,965	0.01%
2021/08/10	8.2	140.81	5	140.50	141.00	3.2	43,419	0.01%
2021/08/09	3	146.17	3	146.17	145.00	0	43,941	0.00%
2021/08/06	3.2	146.00	0	0.00	146.00	3.2	44,561	0.01%
2021/08/05	11	149.14	17.2	149.72	148.50	-6.2	44,987	-0.01%
2021/08/04	26	147.83	5	147.40	147.00	21	45,362	0.05%
2021/08/03	18	147.08	13.2	147.12	150.00	4.8	45,466	0.01%
2021/08/02	4	145.63	3	145.50	145.50	1	45,164	0.00%
2021/07/30	36.3	147.91	26	148.06	146.00	10.3	45,517	0.02%
2021/07/29	28	148.39	70	148.77	151.50	-42	45,311	-0.09%
2021/07/28	20.1	133.71	13	134.38	138.00	7.1	44,177	0.02%
2021/07/27	6.1	140.87	3	142.83	142.00	3.1	44,252	0.01%
2021/07/26	3	146.33	11.4	145.36	146.00	-8.4	44,447	-0.02%
2021/07/23	16.3	144.21	9.1	144.61	139.50	7.2	45,863	0.02%
2021/07/22	26.1	146.79	32	143.77	146.50	-5.9	45,892	-0.01%
2021/07/21	14	141.32	10.4	141.71	137.50	3.6	45,871	0.01%
2021/07/20	8.3	141.98	12	141.38	141.50	-3.7	46,677	-0.01%
2021/07/19	15	142.33	2	142.75	142.00	13	46,741	0.03%
2021/07/16	11.1	143.23	8	143.00	143.50	3.1	46,909	0.01%
2021/07/15	22.1	143.54	26	143.44	143.50	-3.9	46,916	-0.01%
2021/07/14	18	142.50	19.1	141.46	143.00	-1.1	46,657	0.00%
2021/07/13	29.2	139.64	23	140.63	136.00	6.2	46,685	0.01%
2021/07/12	105.2	144.19	93	142.76	140.50	12.2	46,350	0.03%	大買/
2021/07/09	28.2	140.85	11	141.73	142.50	17.2	45,699	0.04%
2021/07/08	56.1	143.53	47.1	144.03	141.00	9	45,170	0.02%
2021/07/07	26.2	137.40	29.3	137.48	137.00	-3.1	43,617	-0.01%
2021/07/06	15.1	133.49	34.9	134.13	132.50	-19.7	42,823	-0.05%
2021/07/05	24	132.08	55	132.71	132.00	-31	42,622	-0.07%
2021/07/02	12.3	125.29	19.2	127.19	126.50	-7	42,212	-0.02%
2021/07/01	9.1	125.59	2	125.50	123.50	7.1	42,277	0.02%
2021/06/30	1	128.50	4	128.88	129.00	-3	42,027	-0.01%
2021/06/29	10	129.05	4	129.25	127.50	6	42,316	0.01%
2021/06/28	6	128.00	6.4	127.78	129.00	-0.4	42,459	0.00%
2021/06/25	20.2	128.88	18.7	129.16	127.50	1.5	43,049	0.00%
2021/06/24	37.6	131.99	36	131.75	131.00	1.6	42,902	0.00%
2021/06/23	57.7	134.08	21	132.71	132.00	36.7	42,736	0.09%
2021/06/22	30.1	136.76	58.4	137.40	134.50	-28.4	42,414	-0.07%
2021/06/21	23.5	131.34	23	131.98	131.00	0.5	41,300	0.00%
2021/06/18	41.5	134.04	27.2	136.88	130.00	14.3	40,949	0.03%
2021/06/17	17.2	132.79	53	132.24	134.00	-35.9	40,204	-0.09%
2021/06/16	25	128.24	28.2	128.96	126.00	-3.2	39,790	-0.01%
2021/06/15	7.1	127.56	5	127.90	127.00	2	39,540	0.01%
2021/06/11	27.2	125.32	10.1	126.40	124.50	17.1	39,293	0.04%
2021/06/10	31	126.37	15	128.63	129.00	16	38,866	0.04%
2021/06/09	75.1	128.31	71	128.13	127.00	4.1	38,364	0.01%
2021/06/08	164	128.63	158	130.15	125.50	6	37,625	0.02%	大買/大賣/
2021/06/07	81	120.92	85	124.62	127.50	-4	35,915	-0.01%
2021/06/04	25	117.76	26	118.10	117.50	-1	34,528	0.00%
2021/06/03	21	117.26	46.1	118.03	121.50	-25.1	34,260	-0.07%
2021/06/02	18.1	111.41	9	114.94	110.50	9.1	33,571	0.03%
2021/06/01	29	112.76	14	112.89	113.00	15	33,590	0.04%
2021/05/31	17	110.91	18.2	109.95	112.50	-1.2	33,698	0.00%
2021/05/28	43	104.44	9	103.39	104.50	34	33,554	0.10%
2021/05/27	3	101.00	2	101.00	101.00	1	33,888	0.00%
2021/05/26	8	106.19	4	104.13	103.00	4	34,331	0.01%
2021/05/25	7	106.14	38	107.61	105.50	-31	35,061	-0.09%
2021/05/24	9	102.06	11	101.00	103.50	-2	36,108	-0.01%
2021/05/21	6	99.42	15	99.31	100.50	-9	37,302	-0.02%
2021/05/20	24	97.05	21.4	96.06	94.60	2.6	37,401	0.01%
2021/05/19	16	98.84	58.8	98.34	98.10	-42.8	37,295	-0.11%
2021/05/18	116	99.45	100	98.72	99.70	16	37,232	0.04%	大買/
2021/05/17	50.2	94.54	54	95.49	93.10	-3.8	37,215	-0.01%
2021/05/14	68.2	97.38	67	97.64	95.00	1.2	37,677	0.00%
2021/05/13	55	93.82	64	94.45	94.60	-9	38,375	-0.02%
2021/05/12	21	93.08	24	92.92	91.20	-3	38,151	-0.01%
2021/05/11	22	97.86	8	99.48	96.40	14	37,916	0.04%
2021/05/10	49	104.12	25	101.66	101.50	24	37,896	0.06%
2021/05/07	46	106.29	42	107.19	106.50	4	37,982	0.01%
2021/05/06	48	104.95	47.3	105.54	106.50	0.8	37,971	0.00%
2021/05/05	35	100.99	40	100.94	99.00	-5	37,700	-0.01%
2021/05/04	34.2	103.06	47	103.74	104.50	-12.8	37,873	-0.03%
2021/05/03	46	111.78	38	111.28	109.50	8	37,914	0.02%
2021/04/29	84	116.55	84	115.52	115.00	0	38,351	0.00%
2021/04/28	8	110.94	31	111.13	112.50	-23	36,899	-0.06%
2021/04/27	15	101.93	42.2	102.43	102.50	-27.2	36,684	-0.07%
2021/04/26	20	97.72	55.6	98.17	99.80	-35.6	36,282	-0.10%
2021/04/23	1	93.00	24	93.72	94.20	-23	35,756	-0.06%
2021/04/22	14	92.45	25.2	93.66	90.80	-11.2	36,308	-0.03%
2021/04/21	9	93.37	19	93.32	92.60	-10	36,378	-0.03%
2021/04/20	20	93.32	30.3	93.36	93.30	-10.3	37,309	-0.03%
2021/04/19	6	93.00	66	93.11	93.20	-60	38,595	-0.16%
2021/04/16	9	89.18	21.3	89.89	90.10	-12.3	38,726	-0.03%
2021/04/15	15	87.79	1	88.40	87.90	14	39,070	0.04%
2021/04/14	14	86.86	19	86.67	87.50	-5	39,642	-0.01%
2021/04/13	26	89.05	21	89.35	88.00	5	41,201	0.01%
2021/04/12	20.1	90.43	2	90.00	89.60	18.1	42,270	0.04%
2021/04/09	29.1	92.19	30	92.92	91.70	-1	43,353	0.00%
2021/04/08	5	91.20	11	92.21	92.90	-6	43,479	-0.01%
2021/04/07	37	92.38	2	92.95	91.40	35	43,664	0.08%
2021/04/06	4	92.78	19.5	93.28	93.10	-15.5	43,839	-0.04%
2021/04/01	20	91.66	15	92.65	91.60	5	43,770	0.01%
2021/03/31	15	91.67	16.1	91.89	91.50	-1.1	43,520	0.00%
2021/03/30	38	92.36	52	92.02	91.20	-14	43,491	-0.03%
2021/03/29	20	89.74	12	90.30	89.80	8	43,283	0.02%
2021/03/26	26.2	89.59	51.1	88.85	89.90	-25	43,297	-0.06%
2021/03/25	27.1	86.92	1	85.90	85.90	26.1	43,389	0.06%
2021/03/24	10.1	88.31	12	88.83	87.90	-1.9	43,405	0.00%
2021/03/23	13	88.32	7	89.44	88.00	6	44,490	0.01%
2021/03/22	14.1	87.69	10	87.77	87.70	4.1	45,900	0.01%
2021/03/19	34	90.07	4	89.20	89.00	30	46,716	0.06%
2021/03/18	9.3	92.53	16	92.89	92.10	-6.8	46,643	-0.01%
2021/03/17	2	91.20	12	91.25	90.90	-10	47,115	-0.02%
2021/03/16	8.5	90.74	2	91.35	90.70	6.5	47,263	0.01%
2021/03/15	9	90.59	5	90.52	90.60	4	47,636	0.01%
2021/03/12	24	92.79	10	91.50	91.50	14	47,867	0.03%
2021/03/11	20	91.67	16	91.39	92.90	4	47,966	0.01%
2021/03/10	7	88.63	21	88.87	88.70	-14	48,491	-0.03%
2021/03/09	36	87.56	19	87.44	86.60	17	48,790	0.03%
2021/03/08	22	91.11	16	91.67	90.20	6	48,940	0.01%
2021/03/05	18	91.20	6	92.30	91.20	12	50,104	0.02%
2021/03/04	8	92.01	9.1	92.92	92.70	-1.1	52,442	0.00%
2021/03/03	43	91.97	14	91.79	91.80	29	53,757	0.05%
2021/03/02	59.8	96.31	22	96.56	94.30	37.8	55,577	0.07%
2021/02/26	33.1	96.17	53	95.96	97.50	-20	56,057	-0.04%
2021/02/25	51.3	97.95	31.1	98.31	95.60	20.2	56,942	0.04%
2021/02/24	73.6	99.74	70.9	100.00	97.00	2.7	57,015	0.00%
2021/02/23	42.5	98.85	64.5	99.61	99.60	-22	55,581	-0.04%
2021/02/22	17	95.23	41.8	94.88	95.40	-24.8	54,311	-0.05%
2021/02/19	19	91.55	7	91.66	91.60	12	53,977	0.02%
2021/02/18	24.1	91.54	25	91.26	91.60	-0.9	54,251	0.00%
2021/02/17	43	90.98	18	91.59	91.60	25	54,421	0.05%
2021/02/05	27	86.36	52.3	87.19	89.70	-25.3	54,179	-0.05%
2021/02/04	54.2	82.43	48.5	82.18	84.10	5.7	53,694	0.01%
2021/02/03	15	87.59	6	87.90	86.30	9	53,575	0.02%
2021/02/02	6	88.33	11.4	88.49	88.70	-5.4	54,535	-0.01%
2021/02/01	12	86.06	14	85.60	85.80	-2	54,538	0.00%
2021/01/29	10.4	88.28	13	88.30	86.50	-2.6	55,129	0.00%
2021/01/28	24	89.07	11	88.70	88.10	13	55,493	0.02%
2021/01/27	17	93.25	27.3	92.64	92.60	-10.3	55,971	-0.02%
2021/01/26	36.7	95.55	21.4	95.19	94.00	15.4	56,395	0.03%
2021/01/25	21.4	96.91	12.1	97.40	95.70	9.3	57,058	0.02%
2021/01/22	48.1	99.83	72.9	99.29	101.00	-24.8	57,884	-0.04%
2021/01/21	35	94.49	31	95.27	95.60	4	59,732	0.01%
2021/01/20	24	94.81	22	93.85	92.40	2	61,407	0.00%
2021/01/19	7	96.23	34	96.49	96.40	-27	61,789	-0.04%
2021/01/18	88.8	96.03	21	95.88	95.00	67.8	61,976	0.11%
2021/01/15	26.7	98.26	47.8	99.26	100.00	-21.1	61,555	-0.03%
2021/01/14	37.2	97.96	22	97.65	96.70	15.2	61,284	0.02%
2021/01/13	49	99.57	98.6	99.35	97.60	-49.6	61,781	-0.08%
2021/01/12	85	98.27	99.9	97.19	99.40	-14.9	61,431	-0.02%
2021/01/11	45	92.72	83.3	93.30	94.90	-38.3	60,811	-0.06%
2021/01/08	42.1	90.44	30.1	90.51	90.20	12	61,011	0.02%
2021/01/07	79.3	93.04	70	92.56	92.10	9.3	61,312	0.02%
2021/01/06	135.3	94.57	116	94.44	91.10	19.3	61,376	0.03%	大買/大賣/
2021/01/05	55.1	92.58	58	92.00	94.30	-2.9	60,159	0.00%
2021/01/04	39.1	91.55	57.4	90.39	90.50	-18.3	60,302	-0.03%
2020/12/31	10	86.98	38	88.29	87.40	-28	60,960	-0.05%
2020/12/30	17.4	86.88	20.6	87.03	86.90	-3.2	61,035	-0.01%
2020/12/29	6	84.70	56	86.26	85.70	-50	61,404	-0.08%
2020/12/28	30	84.99	4.3	84.97	85.30	25.8	61,824	0.04%
2020/12/25	9	84.09	8	84.54	84.00	1	62,192	0.00%
2020/12/24	19	85.36	4	84.83	84.50	15	63,048	0.02%
2020/12/23	2.4	83.41	35	85.15	86.20	-32.6	63,601	-0.05%
2020/12/22	18.2	83.57	15.4	83.88	82.10	2.9	63,628	0.00%
2020/12/21	27	83.33	23	83.18	84.40	4	63,914	0.01%
2020/12/18	22.1	86.22	33	87.00	85.60	-10.9	63,587	-0.02%
2020/12/17	75.1	87.20	78.2	88.19	86.00	-3.1	63,837	0.00%
2020/12/16	148.3	88.38	108	87.11	86.70	40.3	63,035	0.06%	大買/大賣/
2020/12/15	18.4	85.02	44	85.22	85.80	-25.6	61,831	-0.04%
2020/12/14	7	82.94	26	83.70	83.80	-19	61,512	-0.03%
2020/12/11	37	83.34	35	83.38	81.60	2	61,773	0.00%
2020/12/10	10	82.71	7	82.44	82.20	3	62,338	0.00%
2020/12/09	40.2	83.65	5.1	84.06	83.20	35.1	62,771	0.06%
2020/12/08	7	83.71	17	83.58	84.50	-10	62,827	-0.02%
2020/12/07	20.2	82.01	7.5	82.71	82.00	12.7	62,863	0.02%
2020/12/04	35.6	82.09	7.2	81.82	81.30	28.4	62,840	0.05%
2020/12/03	44.2	84.78	27	83.84	83.70	17.2	62,580	0.03%
2020/12/02	19	85.82	18	85.66	85.20	1	63,063	0.00%
2020/12/01	45	85.78	30	85.33	84.70	15	63,151	0.02%
2020/11/30	62	92.10	26	92.04	89.90	36	62,581	0.06%
2020/11/27	46.6	90.52	44	90.57	90.40	2.6	60,742	0.00%
2020/11/26	60	88.33	74.4	87.86	89.60	-14.4	60,438	-0.02%
2020/11/25	13	83.43	70	83.33	83.10	-57	58,650	-0.10%
2020/11/24	54	81.84	48	82.64	82.00	6	58,605	0.01%
2020/11/23	18	78.36	26	78.40	78.70	-8	57,910	-0.01%
2020/11/20	6	75.10	28	75.30	75.70	-22	57,502	-0.04%
2020/11/19	17	75.26	7	75.79	74.90	10	58,172	0.02%
2020/11/18	7	74.89	7	74.96	75.50	0	59,352	0.00%
2020/11/17	20	75.06	26	75.19	74.60	-6	61,134	-0.01%
2020/11/16	12	74.50	15	74.75	74.60	-3	62,521	0.00%
2020/11/13	4.2	72.70	32	72.96	74.10	-27.8	63,706	-0.04%
2020/11/12	46.5	74.15	22.3	74.19	72.60	24.2	64,521	0.04%
2020/11/11	56	73.73	63	73.84	74.30	-7	65,185	-0.01%
2020/11/10	77	71.67	53.3	71.40	71.50	23.7	66,517	0.04%
2020/11/09	9	69.64	2	69.45	69.50	7	69,019	0.01%
2020/11/06	11	69.90	12.1	70.45	68.80	-1.1	71,463	0.00%
2020/11/05	10.1	68.89	15	69.17	68.80	-4.9	72,740	-0.01%
2020/11/04	16.7	67.81	14	67.77	68.80	2.7	72,944	0.00%
2020/11/03	17	66.11	14	66.17	66.30	3	72,802	0.00%
2020/11/02	28.1	66.32	14	66.56	65.20	14.1	73,546	0.02%
2020/10/30	41	68.83	43	68.83	68.20	-2	74,091	0.00%
2020/10/29	114.1	68.44	53	68.54	67.90	61.1	73,573	0.08%	大買/
2020/10/28	57.3	75.52	41	76.40	74.90	16.3	71,088	0.02%
2020/10/27	40	83.18	13	84.31	81.60	27	70,088	0.04%
2020/10/26	13	84.25	9	84.46	85.40	4	70,887	0.01%
2020/10/23	9	85.81	2	85.20	85.10	7	71,376	0.01%
2020/10/22	7	86.61	11	86.18	87.30	-4	72,429	-0.01%
2020/10/21	28	86.97	17	86.56	86.40	11	72,400	0.02%
2020/10/20	10	86.90	29	86.92	88.00	-19	71,906	-0.03%
2020/10/19	37	86.09	38	86.57	85.50	-1	71,528	0.00%
2020/10/16	25	86.51	29	86.71	83.70	-4	71,336	-0.01%
2020/10/15	15	86.67	10	86.01	85.50	5	71,712	0.01%
2020/10/14	3	85.67	15	86.05	85.60	-12	71,470	-0.02%
2020/10/13	18	84.51	19	84.49	85.50	-1	71,194	0.00%
2020/10/12	48	85.59	41	85.35	85.20	7	70,769	0.01%
2020/10/08	45	83.36	79	83.29	84.80	-34	69,865	-0.05%
2020/10/07	1	79.20	22.1	78.84	79.00	-21.1	68,398	-0.03%
2020/10/06	12	78.14	12	78.59	77.70	0	68,258	0.00%
2020/10/05	8	76.59	28	76.82	78.20	-20	67,908	-0.03%
2020/09/30	29	73.69	5	73.70	74.40	24	67,513	0.04%
2020/09/29	27	76.69	7	75.50	74.10	20	67,447	0.03%
2020/09/28	19	75.64	25	76.31	77.50	-6	67,495	-0.01%
2020/09/25	9	73.32	38	72.42	72.50	-29	68,043	-0.04%
2020/09/24	20	74.70	22	74.48	73.80	-2	68,601	0.00%
2020/09/23	2	77.55	5	77.64	77.30	-3	68,536	0.00%
2020/09/22	18	77.52	8	78.30	77.40	10	69,533	0.01%
2020/09/21	14	78.66	59	78.89	78.90	-45	70,822	-0.06%
2020/09/18	15	78.54	4	78.75	78.20	11	70,780	0.02%
2020/09/17	33	79.18	25	79.08	80.20	8	71,756	0.01%
2020/09/16	9	77.86	11	77.86	77.90	-2	71,586	0.00%
2020/09/15	90	77.13	81	77.47	76.30	9	71,361	0.01%
2020/09/14	42	75.09	56	74.60	76.00	-14	70,461	-0.02%
2020/09/11	26	72.53	19	72.25	72.30	7	70,578	0.01%
2020/09/10	7.1	73.08	5	73.06	72.90	2.1	70,539	0.00%
2020/09/09	25	73.13	23	72.38	73.90	2	70,631	0.00%
2020/09/08	22	73.55	26	73.43	73.20	-4	70,710	-0.01%
2020/09/07	33	72.68	39	73.06	72.10	-6	70,942	-0.01%
2020/09/04	33	76.36	14	76.41	75.70	19	71,624	0.03%
2020/09/03	23	78.85	22	78.96	78.60	1	72,189	0.00%
2020/09/02	12	77.09	21	76.96	76.80	-9	71,634	-0.01%
2020/09/01	40	76.56	61	75.57	77.40	-21	71,278	-0.03%
2020/08/31	28	74.53	58	74.78	73.60	-30	70,230	-0.04%
2020/08/28	71	75.38	58	74.82	74.50	13	70,159	0.02%
2020/08/27	35	78.75	26	77.80	77.30	9	69,615	0.01%
2020/08/26	26	79.50	30.3	79.37	79.60	-4.3	70,441	-0.01%
2020/08/25	44	79.55	33	79.56	78.70	11	71,019	0.02%
2020/08/24	32	78.02	52.1	78.12	79.20	-20.1	70,251	-0.03%
2020/08/21	97	81.71	113	81.18	80.60	-16	69,177	-0.02%	大賣/
2020/08/20	138	83.55	97	82.12	79.70	41	67,258	0.06%	大買/
2020/08/19	64	87.07	93	87.44	88.50	-29	65,728	-0.04%
2020/08/18	73	84.48	81	84.40	84.10	-8	64,433	-0.01%
2020/08/17	189.3	83.97	178	84.79	83.00	11.3	63,683	0.02%	大買/大賣/
2020/08/14	103.1	83.67	120	82.68	85.00	-17	62,732	-0.03%	大買/大賣/
2020/08/13	220	88.63	212	87.15	80.60	8	60,857	0.01%	大買/大賣/
2020/08/12	256	86.00	152	86.99	89.00	104	58,690	0.18%	大買/大賣/鉅額交易
2020/08/11	63.2	80.10	90	80.10	81.60	-26.8	56,951	-0.05%
2020/08/10	47	76.71	25	76.70	76.00	22	55,194	0.04%
2020/08/07	26	75.61	31	75.43	75.50	-5	54,697	-0.01%
2020/08/06	51	75.59	29	75.28	76.10	22	54,167	0.04%
2020/08/05	40	72.08	53	72.66	73.70	-13	52,876	-0.02%
2020/08/04	37	66.46	33	67.02	67.00	4	51,476	0.01%
2020/08/03	35	64.09	34	64.08	63.40	1	51,017	0.00%
2020/07/31	36	64.00	44.4	64.07	64.30	-8.4	51,372	-0.02%
2020/07/30	26	61.81	86.3	62.49	62.90	-60.3	50,629	-0.12%
2020/07/29	33	58.55	23.6	58.56	59.00	9.4	49,351	0.02%
2020/07/28	47	58.84	52	58.26	59.40	-5	48,793	-0.01%
2020/07/27	25	56.48	20	56.51	56.50	5	48,176	0.01%
2020/07/24	15	55.25	3	54.67	54.70	12	49,017	0.02%
2020/07/23	5	56.50	11	56.40	56.30	-6	49,234	-0.01%
2020/07/22	20	56.29	40	56.59	56.50	-20	49,184	-0.04%
2020/07/21	55	56.23	60	56.45	56.60	-5	48,638	-0.01%
2020/07/20	23	52.36	37	52.66	53.40	-14	47,666	-0.03%
2020/07/17	15	52.14	12	51.17	50.80	3	47,414	0.01%
2020/07/16	4	52.10	0	0.00	52.40	4	47,493	0.01%
2020/07/15	31	52.69	21	53.29	51.80	10	47,550	0.02%
2020/07/14	21	52.40	2	53.40	52.20	19	47,732	0.04%
2020/07/13	13	54.41	5.2	54.25	53.90	7.8	47,803	0.02%
2020/07/10	19	55.36	31	56.15	54.40	-12	48,323	-0.02%
2020/07/09	7	56.93	9	57.17	56.50	-2	48,738	0.00%
2020/07/08	9	56.30	6	56.68	56.30	3	49,117	0.01%
2020/07/07	32	56.19	17	55.85	55.90	15	48,970	0.03%
2020/07/06	18	56.67	63	56.63	57.30	-45	48,832	-0.09%
2020/07/03	20.1	51.50	49	51.97	53.50	-28.9	48,232	-0.06%
2020/07/02	20	50.40	35	50.28	50.80	-15	47,947	-0.03%
2020/07/01	58.1	50.67	28	50.50	49.45	30.1	47,983	0.06%
2020/06/30	31	49.40	121.7	49.02	50.10	-90.7	47,110	-0.19%	大賣/
2020/06/29	45	46.63	37	46.68	46.30	8	46,253	0.02%
2020/06/24	58	47.59	121	47.39	47.00	-63	46,104	-0.14%	大賣/
2020/06/23	75	46.18	33	46.31	46.10	42	45,327	0.09%
2020/06/22	4	45.85	16	46.16	45.85	-12	45,315	-0.03%
2020/06/19	43	45.90	13	45.92	45.95	30	45,664	0.07%
2020/06/18	15	45.55	60	45.65	45.75	-45	45,725	-0.10%
2020/06/17	19	45.07	12	45.41	45.00	7	45,501	0.02%
2020/06/16	17	45.03	30	45.30	45.00	-13	45,354	-0.03%
2020/06/15	35	44.38	20	44.60	44.00	15	45,893	0.03%
2020/06/12	52	44.63	29	44.88	44.80	23	45,967	0.05%
2020/06/11	159	46.02	216	45.61	44.65	-57	45,829	-0.12%	大買/大賣/
2020/06/10	65	44.96	65	45.01	45.20	0	44,609	0.00%
2020/06/09	20	43.51	3	43.78	43.30	17	43,921	0.04%
2020/06/08	48	44.13	17	44.15	43.85	31	44,642	0.07%
2020/06/05	43	44.91	19	44.95	44.80	24	44,671	0.05%
2020/06/04	15	44.41	17	44.48	44.80	-2	44,895	0.00%
2020/06/03	16	43.56	17	43.61	43.80	-1	44,819	0.00%
2020/06/02	88	45.16	32	45.16	43.40	56	44,441	0.13%
2020/06/01	22	43.16	31	42.79	44.10	-9	43,713	-0.02%
2020/05/29	0	0.00	1	40.75	40.10	-1	42,868	0.00%
2020/05/28	9	40.74	12	40.68	40.40	-3	43,321	-0.01%
2020/05/27	2	40.18	1	40.00	39.90	1	43,190	0.00%
2020/05/26	6	40.03	5	40.13	40.00	1	43,422	0.00%
2020/05/25	10	38.86	6	39.17	39.40	4	43,314	0.01%
2020/05/22	9	39.77	3	39.95	39.15	6	43,210	0.01%
2020/05/21	20	40.50	12	40.65	40.75	8	42,963	0.02%
2020/05/20	50	39.73	63	39.46	39.60	-13	42,730	-0.03%
2020/05/19	54	38.70	11	38.52	39.10	43	42,249	0.10%
2020/05/18	35	40.21	24	39.61	39.55	11	40,794	0.03%
2020/05/15	4	43.14	8	42.96	43.90	-4	39,772	-0.01%
2020/05/14	8	43.46	3	43.42	42.80	5	39,458	0.01%
2020/05/13	12	45.05	15	44.93	44.70	-3	39,414	-0.01%
2020/05/12	21	44.86	12	44.84	45.00	9	39,518	0.02%
2020/05/11	8	45.46	20	45.40	44.95	-12	40,066	-0.03%
2020/05/08	34	44.75	42	44.96	44.70	-8	39,944	-0.02%
2020/05/07	42	43.86	37	44.34	44.30	5	39,895	0.01%
2020/05/06	8	43.04	14	42.89	43.05	-6	39,295	-0.02%
2020/05/05	18	43.15	14	42.82	42.50	4	39,282	0.01%
2020/05/04	11	41.83	18	42.57	43.00	-7	39,354	-0.02%
2020/04/30	20	42.86	164	42.68	42.85	-144	39,758	-0.36%	大賣/鉅額交易
2020/04/29	39	40.86	54	40.68	42.00	-15	39,510	-0.04%
2020/04/28	27	39.42	21	39.28	39.45	6	38,831	0.02%
2020/04/27	12	38.55	31	38.37	38.30	-19	38,629	-0.05%
2020/04/24	0	0.00	30	37.51	37.45	-30	38,706	-0.08%
2020/04/23	20	37.70	82	37.85	37.60	-62	38,911	-0.16%
2020/04/22	207	37.09	4	36.44	37.45	203	39,313	0.52%	大買/鉅額交易
2020/04/21	16	37.38	3	37.33	36.65	13	39,455	0.03%
2020/04/20	12	38.06	12	38.01	38.10	0	40,149	0.00%
2020/04/17	20	38.31	141	38.78	38.10	-121	40,384	-0.30%	大賣/鉅額交易
2020/04/16	15	37.91	67.1	38.18	38.10	-52.1	40,082	-0.13%
2020/04/15	98	38.50	30	38.82	37.40	68	39,668	0.17%
2020/04/14	17	37.31	28	37.80	38.15	-11	38,970	-0.03%
2020/04/13	34	36.09	15	36.10	35.55	19	38,277	0.05%
2020/04/10	1	34.30	11	34.60	35.00	-10	37,686	-0.03%
2020/04/09	26	34.76	26	34.62	34.70	0	37,724	0.00%
2020/04/08	14	33.78	6	33.91	34.00	8	37,357	0.02%
2020/04/07	10	33.09	22	32.96	33.15	-12	36,620	-0.03%
2020/04/06	18	31.33	2	31.63	31.35	16	35,705	0.04%
2020/04/01	7	31.76	4	31.84	31.70	3	35,234	0.01%
2020/03/31	149	32.58	29	32.22	32.00	120	35,038	0.34%	大買/鉅額交易
2020/03/30	12	30.31	5	30.18	30.90	7	34,207	0.02%
2020/03/27	10	31.03	15	31.62	30.25	-5	34,448	-0.01%
2020/03/26	19	30.87	33	30.90	31.00	-14	34,488	-0.04%
2020/03/25	20	30.84	15	30.93	31.10	5	34,099	0.01%
2020/03/24	27	28.90	10	28.95	28.60	17	33,725	0.05%
2020/03/23	12	27.10	10	27.39	27.05	2	33,364	0.01%
2020/03/20	1	27.05	9	26.75	27.05	-8	33,143	-0.02%
2020/03/19	38	25.12	34	25.59	24.60	4	33,038	0.01%
2020/03/18	7	27.28	4	27.49	26.20	3	32,226	0.01%
2020/03/17	9	27.19	5	27.84	26.50	4	31,953	0.01%
2020/03/16	10	30.42	3	28.80	28.40	7	31,401	0.02%
2020/03/13	12	30.43	11	30.66	31.45	1	31,149	0.00%
2020/03/12	49	35.06	5	34.88	33.70	44	30,591	0.14%
2020/03/11	12	38.60	34	39.13	37.40	-22	29,728	-0.07%
2020/03/10	26	38.53	5	38.58	38.95	21	29,350	0.07%
2020/03/09	19	40.83	2	39.50	39.50	17	28,782	0.06%
2020/03/06	0	0.00	2	41.70	41.60	-2	28,629	-0.01%
2020/03/05	10	42.67	19	42.54	41.90	-9	29,206	-0.03%
2020/03/04	1	41.25	10	41.82	41.40	-9	28,573	-0.03%
2020/03/03	5	41.55	8	41.50	41.45	-3	28,765	-0.01%
2020/03/02	1	39.15	3	39.63	39.25	-2	28,375	-0.01%
2020/02/27	3	39.60	1	39.55	40.00	2	28,339	0.01%
2020/02/26	1	42.15	3	42.05	41.25	-2	28,229	-0.01%
2020/02/25	1	42.05	4	42.21	41.75	-3	28,242	-0.01%
2020/02/24	3	42.13	7	41.64	42.45	-4	28,228	-0.01%
2020/02/21	4	41.91	0	0.00	41.70	4	28,350	0.01%
2020/02/20	5	42.34	20	42.56	42.00	-15	28,511	-0.05%
2020/02/19	3	41.83	1	42.00	41.75	2	28,704	0.01%
2020/02/18	2	41.00	0	0.00	41.10	2	29,215	0.01%
2020/02/17	4	41.59	2	41.50	41.35	2	29,396	0.01%
2020/02/14	1	41.75	1	41.60	41.50	0	29,899	0.00%
2020/02/13	8	42.64	9	42.43	42.05	-1	30,681	0.00%
2020/02/12	3	41.68	8	41.92	42.85	-5	31,059	-0.02%
2020/02/11	4	40.05	3	40.32	40.30	1	30,346	0.00%
2020/02/10	4	38.11	1	39.85	39.85	3	30,380	0.01%
2020/02/07	5	39.30	2	39.20	38.90	3	30,561	0.01%
2020/02/06	2	40.28	2	40.03	40.20	0	30,529	0.00%
2020/02/05	5	39.49	1	39.75	39.15	4	30,330	0.01%
2020/02/04	2	40.00	12	39.78	40.25	-10	29,924	-0.03%
2020/02/03	1	36.75	1	37.00	36.75	0	29,326	0.00%
2020/01/31	12	38.57	8	38.89	38.65	4	29,221	0.01%
2020/01/30	18	40.40	15	40.42	40.35	3	28,739	0.01%
2020/01/20	0	0.00	34	44.44	44.80	-34	28,516	-0.12%
2020/01/17	17	43.44	1	43.30	43.25	16	28,408	0.06%
2020/01/16	17	44.03	5	44.15	43.60	12	28,750	0.04%
2020/01/15	4	44.88	17	45.17	44.75	-13	28,458	-0.05%
2020/01/14	44	45.29	59	45.15	45.40	-15	29,106	-0.05%
2020/01/13	14	43.62	55.6	43.44	43.90	-41.6	28,019	-0.15%
2020/01/10	4	41.61	9	42.06	42.40	-5	27,883	-0.02%
2020/01/09	7	41.16	5	41.13	41.05	2	28,095	0.01%
2020/01/08	5	40.55	3	40.70	40.45	2	28,732	0.01%
2020/01/07	5	41.15	1	41.70	41.30	4	29,020	0.01%
2020/01/06	33	41.39	2	40.88	41.35	31	29,488	0.11%
2020/01/03	40	43.18	33	42.74	42.50	7	29,657	0.02%
2020/01/02	27	43.17	21	43.29	43.60	6	29,556	0.02%
2019/12/31	1	41.80	11	42.13	42.00	-10	29,407	-0.03%
2019/12/30	2	41.60	0	0.00	41.80	2	29,720	0.01%
2019/12/27	6	41.56	1	41.70	41.65	5	29,875	0.02%
2019/12/26	2	41.15	1	41.55	41.10	1	30,009	0.00%
2019/12/25	14	41.55	1	41.70	41.50	13	30,110	0.04%
2019/12/24	12	41.60	8	41.96	42.25	4	30,221	0.01%
2019/12/23	38	42.26	5	42.24	41.50	33	29,838	0.11%
2019/12/20	4	43.44	4	43.94	44.10	0	29,535	0.00%
2019/12/19	36	44.02	1	44.05	43.90	35	29,698	0.12%
2019/12/18	2	45.00	0	0.00	44.80	2	29,918	0.01%
2019/12/17	11	45.93	1	45.75	45.75	10	30,235	0.03%
2019/12/16	0	0.00	6	45.08	45.40	-6	30,282	-0.02%
2019/12/13	1	43.85	1	44.55	44.30	0	30,577	0.00%
2019/12/12	5	44.78	13	44.88	44.75	-8	30,970	-0.03%
2019/12/11	5	43.95	1	44.05	43.90	4	31,881	0.01%
2019/12/10	12	43.63	0	0.00	44.00	12	32,413	0.04%
2019/12/09	10	44.35	0	0.00	44.35	10	32,396	0.03%
2019/12/06	1	44.95	10	44.95	44.75	-9	33,039	-0.03%
2019/12/05	1	44.75	2	44.70	44.60	-1	33,533	0.00%
2019/12/04	25	44.73	26	44.50	44.20	-1	34,215	0.00%
2019/12/03	2	44.03	2	44.38	44.80	0	36,255	0.00%
2019/12/02	11	44.54	10	44.61	44.15	1	36,548	0.00%
2019/11/29	6	46.21	3	46.35	46.15	3	37,032	0.01%
2019/11/28	5	47.14	4	47.70	47.00	1	36,977	0.00%
2019/11/27	3	46.95	0	0.00	47.00	3	36,689	0.01%
2019/11/26	2	46.90	6	47.35	46.35	-4	36,692	-0.01%
2019/11/25	5	46.79	2	46.50	46.35	3	36,504	0.01%
2019/11/22	7	47.51	2	47.50	47.00	5	36,500	0.01%
2019/11/21	3	47.98	0	0.00	48.00	3	36,640	0.01%
2019/11/20	1	48.00	2	48.68	48.80	-1	37,003	0.00%
2019/11/19	7	48.78	3	48.98	48.55	4	37,762	0.01%
2019/11/18	7	49.61	3	49.83	49.65	4	37,745	0.01%
2019/11/15	22	49.23	15	49.10	48.50	7	37,910	0.02%
2019/11/14	2	48.53	18	48.32	48.10	-16	37,402	-0.04%
2019/11/13	27	48.60	4	48.31	48.30	23	37,744	0.06%
2019/11/12	11	49.30	25	49.29	50.00	-14	38,117	-0.04%
2019/11/11	5	47.13	11	47.68	47.10	-6	38,339	-0.02%
2019/11/08	0	0.00	1	46.25	46.00	-1	37,832	0.00%
2019/11/07	5	45.46	4	45.79	45.90	1	38,154	0.00%
2019/11/06	12	45.70	0	0.00	45.20	12	38,583	0.03%
2019/11/05	2	47.90	1	48.00	47.50	1	38,615	0.00%
2019/11/04	4	47.78	6	48.00	47.40	-2	39,116	-0.01%
2019/11/01	5	47.15	4	46.96	47.20	1	39,316	0.00%
2019/10/31	1	47.75	0	0.00	47.15	1	40,213	0.00%
2019/10/30	2	48.38	8	48.24	48.25	-6	40,268	-0.01%
2019/10/29	3	46.97	5	47.09	46.90	-2	40,202	0.00%
2019/10/28	6	47.58	1	47.80	47.50	5	40,359	0.01%
2019/10/25	2	47.98	7	48.26	48.20	-5	40,460	-0.01%
2019/10/24	17	48.48	7	48.81	48.15	10	40,493	0.02%
2019/10/23	2	47.88	11	48.24	48.25	-9	40,302	-0.02%
2019/10/22	13	48.20	21	47.95	48.25	-8	40,503	-0.02%
2019/10/21	1	46.05	4	46.05	45.85	-3	40,114	-0.01%
2019/10/18	21	46.42	11	46.39	46.20	10	40,718	0.02%
2019/10/17	10	47.50	11	47.34	47.00	-1	42,029	0.00%
2019/10/16	10	47.73	18	47.57	47.80	-8	43,605	-0.02%
2019/10/15	3	46.32	4	46.48	46.55	-1	43,671	0.00%
2019/10/14	3	45.23	17	46.11	46.35	-14	43,508	-0.03%
2019/10/09	16	43.63	9	44.08	43.10	7	43,186	0.02%
2019/10/08	12	46.13	6	46.60	45.60	6	43,288	0.01%
2019/10/07	4	46.28	11	46.14	46.40	-7	43,819	-0.02%
2019/10/04	1	45.40	5	45.80	45.30	-4	44,048	-0.01%
2019/10/03	4	44.66	0	0.00	45.15	4	44,257	0.01%
2019/10/01	1	44.15	1	44.10	44.20	0	44,433	0.00%
2019/09/27	12	44.15	2	44.35	43.65	10	44,569	0.02%
2019/09/26	4	45.64	2	45.65	45.20	2	44,804	0.00%
2019/09/25	10	45.81	5	45.89	45.50	5	45,212	0.01%
2019/09/24	3	47.55	8	47.54	46.65	-5	45,998	-0.01%
2019/09/23	14	47.71	7	47.76	47.65	7	46,264	0.02%
2019/09/20	2	45.90	10	46.11	46.50	-8	46,602	-0.02%
2019/09/19	7	46.49	5	46.33	46.50	2	46,573	0.00%
2019/09/18	12	46.52	34	46.44	46.30	-22	46,481	-0.05%
2019/09/17	49	46.55	42	46.68	46.10	7	46,224	0.02%
2019/09/16	14	45.63	14	46.38	46.80	0	46,336	0.00%
2019/09/12	5	44.91	6	44.40	44.95	-1	46,632	0.00%
2019/09/10	6	43.64	2	43.53	43.05	4	47,453	0.01%
2019/09/09	11	44.37	9	44.46	44.80	2	47,335	0.00%
2019/09/06	68	44.28	72	44.06	43.85	-4	47,198	-0.01%
2019/09/05	17	43.42	37	44.08	44.65	-20	46,991	-0.04%
2019/09/04	20	41.31	17	40.89	41.25	3	45,506	0.01%
2019/09/03	6	40.25	5	41.34	39.80	1	46,523	0.00%
2019/09/02	13	39.90	3	39.40	40.00	10	46,195	0.02%
2019/08/30	0	0.00	5	39.40	39.05	-5	46,240	-0.01%
2019/08/29	7	39.33	0	0.00	39.05	7	46,775	0.01%
2019/08/27	1	38.75	3	39.00	38.55	-2	47,307	0.00%
2019/08/26	0	0.00	4	38.84	38.80	-4	47,564	-0.01%
2019/08/23	2	40.65	3	40.70	40.65	-1	47,781	0.00%
2019/08/22	52	40.81	60	40.80	41.10	-8	47,682	-0.02%
2019/08/21	9	39.85	10	40.00	39.55	-1	46,899	0.00%
2019/08/20	18	40.31	13	40.33	39.90	5	47,010	0.01%
2019/08/19	30	39.74	25	39.36	39.70	5	47,277	0.01%
2019/08/16	31	40.11	20	39.81	39.25	11	48,111	0.02%
2019/08/15	59	39.87	81	39.36	39.85	-22	48,224	-0.05%
2019/08/14	61	39.43	65	39.14	39.00	-4	47,799	-0.01%
2019/08/13	5	37.58	9	37.63	37.10	-4	47,419	-0.01%
2019/08/12	7	37.92	8	38.19	38.05	-1	48,458	0.00%
2019/08/08	11	37.50	17	37.65	38.15	-6	49,224	-0.01%
2019/08/07	25	36.89	34	36.75	36.35	-9	49,545	-0.02%
2019/08/06	23	34.72	5	35.07	35.75	18	49,334	0.04%
2019/08/05	10	36.73	2	36.70	35.90	8	49,294	0.02%
2019/08/02	22	35.42	9	35.31	36.65	13	49,868	0.03%
2019/08/01	1	37.40	5	37.40	37.25	-4	49,421	-0.01%
2019/07/31	4	38.03	7	38.03	38.00	-3	49,781	-0.01%
2019/07/30	5	40.42	7	39.30	38.70	-2	49,785	0.00%
2019/07/29	6	40.75	2	40.30	40.20	4	50,021	0.01%
2019/07/26	47	41.03	40	41.13	41.15	7	50,057	0.01%
2019/07/25	4	40.74	16	40.71	40.60	-12	50,000	-0.02%
2019/07/24	53	40.26	67	40.31	39.50	-14	50,101	-0.03%
2019/07/23	27	40.76	19	40.24	40.20	8	50,660	0.02%
2019/07/22	9	40.98	22	41.33	41.75	-13	50,543	-0.03%
2019/07/19	40	40.83	30	40.93	40.60	10	50,467	0.02%
2019/07/18	54	38.88	22	39.68	39.50	32	49,616	0.06%
2019/07/17	17	37.80	31	37.79	37.15	-14	48,002	-0.03%
2019/07/16	15	37.25	0	0.00	36.85	15	47,536	0.03%
2019/07/15	3	36.78	7	36.71	37.20	-4	48,060	-0.01%
2019/07/12	8	37.03	2	36.80	36.70	6	48,068	0.01%
2019/07/11	7	36.76	14	37.11	37.50	-7	47,836	-0.01%
2019/07/10	16	35.85	20	36.06	35.80	-4	47,672	-0.01%
2019/07/09	11	36.17	1	36.30	35.30	10	47,496	0.02%
2019/07/08	3	37.13	1	37.00	37.15	2	47,678	0.00%
2019/07/05	8	37.23	8	37.31	37.45	0	48,388	0.00%
2019/07/04	6	37.28	17	37.52	37.30	-11	49,413	-0.02%
2019/07/03	32	37.83	35	37.23	37.20	-3	50,337	-0.01%
2019/07/02	9	38.58	21	38.77	38.50	-12	51,725	-0.02%
2019/07/01	17	38.27	35	38.38	38.75	-18	52,740	-0.03%
2019/06/28	11	35.61	4	36.04	35.25	7	52,305	0.01%
2019/06/27	12	35.35	24	35.54	35.50	-12	53,133	-0.02%
2019/06/26	11	34.18	12	34.42	34.50	-1	53,161	0.00%
2019/06/25	0	0.00	2	34.05	34.00	-2	53,193	0.00%
2019/06/24	3	34.50	3	34.37	34.60	0	53,604	0.00%
2019/06/21	6	34.79	4	34.89	34.55	2	54,627	0.00%
2019/06/20	23	35.31	8	35.38	35.40	15	54,301	0.03%
2019/06/19	10	33.70	38	34.18	34.75	-28	53,334	-0.05%
2019/06/18	6	31.77	7	31.50	31.60	-1	52,857	0.00%
2019/06/17	5	31.92	31	32.14	32.00	-26	53,956	-0.05%
2019/06/14	19	32.29	11	32.26	31.80	8	54,160	0.01%
2019/06/13	9	32.88	8	32.93	32.60	1	54,797	0.00%
2019/06/12	32	33.26	32	33.10	32.95	0	54,846	0.00%
2019/06/11	75	32.90	74	33.35	33.50	1	54,597	0.00%
2019/06/10	16	30.35	80	30.27	31.00	-64	53,189	-0.12%
2019/06/06	8	28.63	6	28.63	28.65	2	52,550	0.00%
2019/06/05	14	29.86	4	29.94	28.70	10	52,461	0.02%
2019/06/04	6	29.21	11	29.41	29.45	-5	52,060	-0.01%
2019/06/03	7	29.05	2	28.60	28.70	5	52,433	0.01%
2019/05/31	12	29.54	17	29.48	29.95	-5	52,430	-0.01%
2019/05/30	65	28.56	8	28.79	28.60	57	52,743	0.11%
2019/05/29	6	27.74	7	28.17	28.65	-1	52,975	0.00%
2019/05/28	36	28.35	1	28.35	28.00	35	52,718	0.07%
2019/05/27	18	28.60	17	28.26	28.15	1	52,957	0.00%
2019/05/24	16	28.63	17	28.49	28.00	-1	52,971	0.00%
2019/05/23	3	28.45	5	28.17	28.30	-2	52,209	0.00%
2019/05/22	3	31.05	2	31.90	30.45	1	51,339	0.00%
2019/05/21	1	30.30	1	30.80	31.15	0	50,851	0.00%
2019/05/20	14	30.66	14	30.89	30.45	0	50,485	0.00%
2019/05/17	18	32.55	33	33.66	31.60	-15	49,911	-0.03%
2019/05/16	32	36.49	46	35.34	34.70	-14	48,884	-0.03%
2019/05/15	23	36.49	15	37.17	37.50	8	48,004	0.02%
2019/05/14	9	35.45	23	35.20	35.00	-14	47,407	-0.03%
2019/05/13	5	35.16	7	35.55	35.80	-2	47,291	0.00%
2019/05/10	40	34.51	10	34.86	34.40	30	47,036	0.06%
2019/05/09	36	34.46	25	33.93	33.80	11	46,479	0.02%
2019/05/08	6	35.19	4	35.26	35.60	2	46,563	0.00%
2019/05/07	8	34.70	10	34.23	34.55	-2	46,466	0.00%
2019/05/06	24	32.65	23	32.81	33.05	1	46,278	0.00%
2019/05/03	4	34.75	3	34.85	34.80	1	46,117	0.00%
2019/05/02	10	34.14	9	34.35	34.40	1	46,079	0.00%
2019/04/30	30	33.87	31	33.85	34.45	-1	46,322	0.00%
2019/04/29	13	32.80	10	33.13	32.50	3	45,976	0.01%
2019/04/26	20	36.52	4	36.80	36.05	16	45,347	0.04%
2019/04/25	5	37.37	2	37.73	37.95	3	44,961	0.01%
2019/04/24	15	37.48	44	37.64	37.95	-29	44,559	-0.07%
2019/04/23	16	36.36	10	36.13	36.25	6	44,060	0.01%
2019/04/22	20	37.75	3	38.28	37.60	17	44,178	0.04%
2019/04/19	29	37.88	11	38.24	37.60	18	44,972	0.04%
2019/04/18	4	37.39	9	37.96	37.00	-5	44,786	-0.01%
2019/04/17	6	38.05	4	37.73	37.55	2	46,337	0.00%
2019/04/16	10	37.94	14	38.32	37.25	-4	46,299	-0.01%
2019/04/15	5	36.96	10	36.70	37.10	-5	46,543	-0.01%
2019/04/12	8	36.83	20	36.96	36.70	-12	47,031	-0.03%
2019/04/11	11	36.33	8	36.14	36.25	3	47,585	0.01%
2019/04/10	36	36.62	9	36.53	36.00	27	47,233	0.06%
2019/04/09	32	37.55	55	38.03	36.35	-23	46,493	-0.05%
2019/04/08	94	38.45	41	37.76	39.25	53	46,201	0.11%
2019/04/03	46	35.25	37	34.68	36.05	9	44,730	0.02%
2019/04/02	8	32.87	7	32.74	32.95	1	43,720	0.00%
2019/04/01	19	31.63	21	31.27	32.30	-2	43,301	0.00%
2019/03/29	8	30.13	7	29.36	29.60	1	41,989	0.00%
2019/03/28	0	0.00	5	29.90	29.90	-5	41,685	-0.01%
2019/03/27	3	29.45	20	29.50	29.65	-17	42,032	-0.04%
2019/03/26	24	30.26	16	30.27	28.80	8	42,145	0.02%
2019/03/25	0	0.00	1	30.30	30.30	-1	41,759	0.00%
2019/03/22	21	29.71	21	29.94	29.85	0	42,580	0.00%
2019/03/21	26	29.95	14	29.99	30.15	12	43,142	0.03%
2019/03/20	8	29.69	14	29.60	29.20	-6	43,479	-0.01%
2019/03/19	6	28.28	8	28.17	27.80	-2	43,091	0.00%
2019/03/18	0	0.00	31	28.18	28.45	-31	43,621	-0.07%
2019/03/15	13	26.25	14	26.13	25.90	-1	44,889	0.00%
2019/03/14	5	25.40	4	25.54	25.45	1	45,411	0.00%
2019/03/13	0	0.00	2	25.03	24.90	-2	45,916	0.00%
2019/03/12	1	24.75	43	24.85	24.80	-42	46,127	-0.09%
2019/03/11	7	24.56	4	24.63	24.40	3	46,637	0.01%
2019/03/08	82	24.71	1.1	24.85	24.90	81	47,477	0.17%
2019/03/07	10	25.21	57	25.29	25.25	-47	48,383	-0.10%
2019/03/06	10	24.62	39	24.50	24.65	-29	48,546	-0.06%
2019/03/05	9	25.06	15	25.40	24.60	-6	48,447	-0.01%
2019/03/04	46	25.34	16.3	25.29	26.25	29.7	48,144	0.06%
2019/02/27	7	24.31	9	24.33	24.10	-2	47,438	0.00%
2019/02/26	16	24.69	22	24.64	24.25	-6	47,534	-0.01%
2019/02/25	8	23.90	12	24.10	24.55	-4	47,565	-0.01%
2019/02/22	2	23.30	11	23.55	23.15	-9	47,565	-0.02%
2019/02/21	6	23.48	0	0.00	23.45	6	47,940	0.01%
2019/02/20	1	23.70	0	0.00	23.45	1	48,306	0.00%
2019/02/19	2	23.85	1	24.10	23.90	1	49,978	0.00%
2019/02/18	4	24.24	7	24.56	23.70	-3	51,142	-0.01%
2019/02/15	2	24.00	31	23.88	24.20	-29	51,091	-0.06%
2019/02/14	12	24.24	4	24.30	24.20	8	51,262	0.02%
2019/02/13	3	23.93	17	24.00	24.10	-14	51,254	-0.03%
2019/02/12	11	23.97	14	23.81	23.50	-3	50,880	-0.01%
2019/02/11	3	22.97	17	23.12	23.25	-14	50,453	-0.03%
2019/01/30	14	22.77	3.8	22.74	22.50	10.2	50,157	0.02%
2019/01/29	21	22.69	61	22.50	22.85	-40	49,844	-0.08%
2019/01/28	12	22.51	20	22.49	22.35	-8	49,256	-0.02%
2019/01/25	1	21.70	15	21.83	21.70	-14	48,865	-0.03%
2019/01/24	6	21.58	10	21.70	21.60	-4	48,687	-0.01%
2019/01/23	9	21.16	0	0.00	21.15	9	48,309	0.02%
2019/01/22	16	21.29	4	21.29	21.35	12	48,270	0.02%
2019/01/21	2	22.25	8	22.39	22.10	-6	48,107	-0.01%
2019/01/18	5	21.91	31	22.12	22.15	-26	47,932	-0.05%
2019/01/17	5	21.46	2	21.68	21.45	3	47,527	0.01%
2019/01/16	6	21.46	4	21.50	21.55	2	47,486	0.00%
2019/01/15	10	21.22	21	21.31	21.10	-11	47,224	-0.02%
2019/01/14	11	21.11	23	20.81	21.05	-12	47,003	-0.03%
2019/01/11	18	21.43	27	21.28	21.20	-9	46,587	-0.02%
2019/01/10	11	22.11	23	22.01	22.10	-12	45,563	-0.03%
2019/01/09	95	22.82	8	22.69	22.05	87	45,111	0.19%
2019/01/08	20	24.32	10	24.40	24.45	10	43,553	0.02%
2019/01/07	24	24.59	22	24.67	24.10	2	43,384	0.00%
2019/01/04	30	23.96	29	23.95	23.90	1	42,886	0.00%
2019/01/03	23	23.79	34	24.01	24.20	-11	42,612	-0.03%
2019/01/02	14	22.90	42	22.90	23.10	-28	42,096	-0.07%
2018/12/28	43	22.50	13	22.48	22.30	30	41,712	0.07%
2018/12/27	13.8	22.59	40	22.69	23.20	-26.2	41,775	-0.06%
2018/12/26	26	21.65	18	21.60	21.20	8	40,818	0.02%
2018/12/25	22	22.29	3	22.15	22.05	19	40,503	0.05%
2018/12/24	14	23.13	11	23.03	23.45	3	40,305	0.01%
2018/12/22	14	22.63	14	22.49	22.60	0	40,166	0.00%
2018/12/21	22	22.90	16	22.94	22.90	6	40,995	0.01%
2018/12/20	21	22.37	19	22.53	22.95	2	40,686	0.00%
2018/12/19	44	22.96	15	22.53	22.25	29	40,167	0.07%
2018/12/18	30	22.66	52	22.77	23.10	-22	40,020	-0.05%
2018/12/17	101	22.75	92	22.83	22.45	9	39,933	0.02%	大買/
2018/12/14	37	23.19	34	22.79	22.60	3	39,015	0.01%
2018/12/13	30	23.20	24	23.42	22.95	6	38,567	0.02%
2018/12/12	67	24.61	54	24.58	24.20	13	38,480	0.03%
2018/12/11	32	24.51	31	24.90	24.65	1	39,611	0.00%
2018/12/10	66	24.10	154	23.90	24.45	-88	39,067	-0.23%	大賣/
2018/12/07	21	22.88	52	22.94	23.35	-31	37,090	-0.08%
2018/12/06	162	21.98	48	21.34	21.25	114	36,201	0.31%	大買/鉅額交易
2018/12/05	16	22.36	21	22.62	22.90	-5	35,368	-0.01%
2018/12/04	18	22.59	28	22.64	22.55	-10	35,143	-0.03%
2018/12/03	61	22.50	38	22.61	22.75	23	34,558	0.07%
2018/11/30	19	21.16	42	21.11	21.15	-23	33,688	-0.07%
2018/11/29	7	20.11	16	20.31	20.00	-9	32,619	-0.03%
2018/11/28	16	19.94	7	19.97	19.95	9	32,253	0.03%
2018/11/27	10	19.54	23	19.49	20.00	-13	32,012	-0.04%
2018/11/26	10	18.80	7	18.92	18.75	3	31,484	0.01%
2018/11/23	12	18.63	9	18.78	18.70	3	31,339	0.01%
2018/11/22	14	19.07	8	18.89	18.65	6	31,097	0.02%
2018/11/21	22	19.90	22	19.93	20.05	0	30,694	0.00%
2018/11/20	10	19.92	27	19.76	19.95	-17	30,241	-0.06%
2018/11/19	1	19.90	12	19.78	19.80	-11	30,093	-0.04%
2018/11/16	26	19.62	32	19.76	19.65	-6	30,298	-0.02%
2018/11/15	13	17.75	62	17.99	18.70	-49	28,350	-0.17%
2018/11/14	19	16.71	23	16.97	17.00	-4	26,927	-0.01%
2018/11/13	29	16.09	23	16.30	16.85	6	26,700	0.02%
2018/11/12	14	16.68	26	16.54	16.70	-12	26,521	-0.05%
2018/11/09	27	16.08	21	16.14	16.15	6	26,558	0.02%
2018/11/08	7	15.99	1	16.10	15.80	6	26,801	0.02%
2018/11/07	3	15.95	3	16.07	16.10	0	27,035	0.00%
2018/11/06	2	15.45	0	0.00	15.45	2	27,593	0.01%
2018/11/05	15	15.85	2	15.88	16.00	13	27,724	0.05%
2018/11/02	8	15.76	6	15.87	15.60	2	28,102	0.01%
2018/11/01	4	15.45	3	15.40	15.60	1	27,894	0.00%
2018/10/31	4	15.13	5	15.15	15.05	-1	27,747	0.00%
2018/10/30	6	14.57	6	14.68	14.65	0	27,564	0.00%
2018/10/29	3	14.72	9	15.24	14.60	-6	27,263	-0.02%
2018/10/26	5	16.11	5	16.03	15.90	0	26,957	0.00%
2018/10/25	6	16.05	2	15.85	16.00	4	26,810	0.01%
2018/10/24	0	0.00	9	16.39	16.45	-9	26,656	-0.03%
2018/10/19	3	16.10	0	0.00	16.20	3	26,532	0.01%
2018/10/18	20	16.35	4	16.43	16.60	16	26,337	0.06%
2018/10/17	0	0.00	1	16.30	16.05	-1	26,163	0.00%
2018/10/16	24	16.45	4	16.30	15.85	20	25,958	0.08%
2018/10/15	18	16.07	16	16.19	16.30	2	25,623	0.01%
2018/10/12	14	16.15	8	16.04	16.45	6	25,490	0.02%
2018/10/11	26	15.94	15	16.07	15.80	11	25,153	0.04%
2018/10/09	40	17.82	81	18.46	17.55	-41	24,461	-0.17%
2018/10/08	1	18.65	3	18.95	19.20	-2	23,636	-0.01%
2018/10/05	6	18.81	9	19.05	18.65	-3	23,400	-0.01%
2018/10/04	4	19.16	2	19.15	19.15	2	22,736	0.01%
2018/10/03	1	19.55	7	19.80	19.50	-6	22,549	-0.03%
2018/10/02	4	19.59	16	19.69	19.55	-12	22,337	-0.05%
2018/10/01	7	20.14	5	20.06	20.15	2	21,979	0.01%
2018/09/28	4	20.13	7	20.42	20.05	-3	21,947	-0.01%
2018/09/27	11	19.59	5	19.58	19.55	6	21,033	0.03%
2018/09/26	2	19.98	1	19.95	20.00	1	20,762	0.00%
2018/09/25	4	19.75	26	20.01	20.30	-22	20,528	-0.11%
2018/09/21	8	19.15	4	19.13	19.10	4	19,851	0.02%
2018/09/20	0	0.00	2	19.95	19.75	-2	18,981	-0.01%
2018/09/19	4	20.03	6	20.08	19.70	-2	18,655	-0.01%
2018/09/18	4	19.84	35	19.81	19.85	-31	18,040	-0.17%
2018/09/17	26	19.95	26	19.80	20.05	0	17,160	0.00%
2018/09/14	1	18.25	10	18.85	19.00	-9	14,851	-0.06%
2018/09/13	5	18.09	4	18.44	18.15	1	14,092	0.01%
2018/09/12	11	17.96	15	18.08	18.15	-4	13,716	-0.03%
2018/09/11	20	17.30	21	17.39	17.70	-1	13,564	-0.01%
2018/09/10	6	16.98	0	0.00	16.90	6	13,926	0.04%
2018/09/07	2	17.55	0	0.00	17.60	2	15,843	0.01%
2018/09/06	1	18.05	1	18.30	18.00	0	16,187	0.00%
2018/09/04	0	0.00	29	18.29	18.10	-29	16,252	-0.18%
2018/09/03	8	17.83	4	17.98	17.75	4	15,655	0.03%
2018/08/31	7	17.56	1	17.50	17.60	6	15,537	0.04%
2018/08/30	2	17.75	2	17.85	17.80	0	15,546	0.00%
2018/08/29	2	17.80	4	17.98	17.85	-2	15,551	-0.01%
2018/08/24	12	17.78	1	18.00	18.00	11	15,638	0.07%
2018/08/23	11	17.86	23	17.83	18.20	-12	15,332	-0.08%
2018/08/22	2	17.10	0	0.00	17.20	2	14,617	0.01%
2018/08/21	13	17.06	0	0.00	17.15	13	14,688	0.09%
2018/08/20	3	17.23	2	17.15	17.00	1	14,688	0.01%
2018/08/17	15	17.95	0	0.00	17.60	15	14,521	0.10%
2018/08/16	0	0.00	8	17.81	17.85	-8	14,172	-0.06%
2018/08/15	5	17.38	5	17.50	17.25	0	13,676	0.00%
2018/08/14	1	17.20	22	17.34	17.40	-21	13,305	-0.16%
2018/08/13	9	17.06	15	17.20	17.10	-6	13,070	-0.05%
2018/08/10	5	16.71	0	0.00	16.65	5	12,408	0.04%
2018/08/09	11	16.90	18	16.87	17.00	-7	12,170	-0.06%
2018/08/07	0	0.00	3	16.20	16.20	-3	12,010	-0.02%
2018/08/02	2	16.10	0	0.00	15.95	2	12,278	0.02%
2018/07/30	1	16.30	1	16.40	16.40	0	12,401	0.00%
2018/07/27	0	0.00	3	16.60	16.70	-3	12,434	-0.02%
2018/07/25	7	16.64	0	0.00	16.55	7	12,586	0.06%
2018/07/24	0	0.00	4	16.53	16.50	-4	12,665	-0.03%
2018/07/23	2	16.30	5	16.35	16.40	-3	12,732	-0.02%
2018/07/20	0	0.00	2	16.58	16.40	-2	12,842	-0.02%
2018/07/19	0	0.00	3	16.57	16.45	-3	13,167	-0.02%
2018/07/18	0	0.00	2	16.30	16.35	-2	13,360	-0.01%
2018/07/13	2	16.05	2	16.20	16.20	0	13,757	0.00%
2018/07/12	0	0.00	2	16.10	16.10	-2	13,823	-0.01%
2018/07/11	3	15.80	1	15.85	15.90	2	13,831	0.01%
2018/07/10	0	0.00	2	15.95	15.95	-2	13,873	-0.01%
2018/07/09	0	0.00	2	15.55	15.50	-2	13,935	-0.01%
2018/07/06	15	15.99	5	15.70	15.40	10	14,054	0.07%
2018/07/05	0	0.00	1	15.95	16.15	-1	13,880	-0.01%
2018/07/04	2	16.00	11	15.71	15.85	-9	13,881	-0.06%
2018/07/03	4	16.11	0	0.00	15.80	4	13,830	0.03%
2018/07/02	1	16.30	0	0.00	16.20	1	13,791	0.01%
2018/06/28	0	0.00	8	16.19	16.10	-8	13,784	-0.06%
2018/06/27	11	16.44	3	16.30	16.20	8	13,772	0.06%
2018/06/26	2	16.40	0	0.00	16.40	2	13,846	0.01%
2018/06/25	8	17.00	0	0.00	16.90	8	13,926	0.06%
2018/06/22	2	16.90	0	0.00	16.90	2	14,169	0.01%
2018/06/21	0	0.00	9	17.11	17.10	-9	14,225	-0.06%
2018/06/20	2	17.35	38	17.30	17.20	-36	14,345	-0.25%
2018/06/19	45	17.82	11	17.75	17.40	34	14,405	0.24%
2018/06/15	132	18.49	69	18.67	17.70	63	14,212	0.44%	大買/
2018/06/14	0	0.00	2	17.65	17.70	-2	12,301	-0.02%
2018/06/13	20	17.36	7	17.44	17.15	13	12,135	0.11%
2018/06/12	5	17.25	0	0.00	17.05	5	11,916	0.04%
2018/06/08	1	17.25	1	17.20	17.15	0	12,277	0.00%
2018/06/07	6	17.20	0	0.00	17.10	6	12,593	0.05%
2018/06/06	0	0.00	5	17.40	17.25	-5	12,775	-0.04%
2018/06/05	7	17.34	3	17.43	17.25	4	12,917	0.03%
2018/06/04	11	17.33	7	17.46	17.60	4	13,377	0.03%
2018/05/31	2	16.95	0	0.00	16.80	2	13,361	0.01%
2018/05/30	3	16.82	3	16.90	16.80	0	13,572	0.00%
2018/05/29	1	17.10	0	0.00	17.05	1	13,743	0.01%
2018/05/24	1	17.45	0	0.00	17.40	1	14,560	0.01%
2018/05/23	0	0.00	0.4	17.40	17.40	-0.4	15,030	0.00%
2018/05/22	2	17.50	1	17.95	17.50	1	15,826	0.01%
2018/05/21	0	0.00	2	17.55	17.65	-2	16,406	-0.01%
2018/05/18	5	17.05	0	0.00	17.05	5	16,817	0.03%
2018/05/16	0	0.00	5	17.54	17.50	-5	17,687	-0.03%
2018/05/15	7	17.43	12	17.57	17.35	-5	18,190	-0.03%
2018/05/11	6	17.36	0	0.00	17.15	6	19,930	0.03%
2018/05/08	0	0.00	1	17.30	17.20	-1	24,181	0.00%
2018/05/04	1	16.80	3	16.90	16.75	-2	27,077	-0.01%
2018/05/03	6	17.28	1	17.30	17.25	5	28,152	0.02%
2018/05/02	0	0.00	1	17.05	17.05	-1	29,687	0.00%
2018/04/30	1	16.70	3	16.85	16.80	-2	29,843	-0.01%
2018/04/27	5	16.39	20	16.50	16.50	-15	30,038	-0.05%
2018/04/26	6	17.11	0	0.00	16.60	6	30,253	0.02%
2018/04/25	2	16.48	2	16.70	16.80	0	30,650	0.00%
2018/04/24	0	0.00	100	17.65	16.90	-100	30,719	-0.33%
2018/04/23	6	18.00	1	18.50	17.95	5	31,375	0.02%
2018/04/20	1	18.25	0	0.00	18.25	1	31,439	0.00%
2018/04/19	3	18.22	1	18.45	18.20	2	31,528	0.01%
2018/04/16	0	0.00	1	18.50	18.35	-1	31,826	0.00%
2018/04/12	21	18.41	22	18.70	18.65	-1	32,799	0.00%
2018/04/09	0	0.00	5	18.25	18.15	-5	32,971	-0.02%
2018/04/03	0	0.00	2	18.65	18.55	-2	33,070	-0.01%
2018/04/02	5	18.85	0	0.00	18.75	5	33,166	0.02%
2018/03/31	1	18.85	0	0.00	18.85	1	33,427	0.00%
2018/03/30	0	0.00	17	18.87	18.85	-17	33,583	-0.05%
2018/03/29	101	18.94	0	0.00	18.85	101	33,733	0.30%	大買/鉅額交易
2018/03/28	0	0.00	11	19.31	19.20	-11	33,833	-0.03%
2018/03/27	0	0.00	7	19.56	19.65	-7	33,767	-0.02%
2018/03/26	13	18.92	0	0.00	18.90	13	33,654	0.04%
2018/03/23	4	18.60	0	0.00	18.70	4	33,972	0.01%
2018/03/22	8	19.60	29	19.53	19.20	-21	34,072	-0.06%
2018/03/21	18	20.24	32	19.94	19.95	-14	34,411	-0.04%
2018/03/20	10	20.05	10	19.88	20.05	0	34,540	0.00%
2018/03/19	19	20.02	3	19.82	19.80	16	34,878	0.05%
2018/03/16	29	20.12	12	19.97	19.75	17	35,823	0.05%
2018/03/15	1	20.10	2	20.15	20.05	-1	36,500	0.00%
2018/03/14	1	20.00	0	0.00	19.85	1	36,260	0.00%
2018/03/13	0	0.00	5	20.06	20.15	-5	36,428	-0.01%
2018/03/12	6	19.89	6	19.94	19.85	0	36,767	0.00%
2018/03/09	2	19.60	55	19.66	19.55	-53	36,757	-0.14%
2018/03/08	29	19.64	7	19.78	19.80	22	36,560	0.06%
2018/03/07	20	19.13	0	0.00	19.10	20	35,992	0.06%
2018/03/06	0	0.00	2	19.25	19.25	-2	35,838	-0.01%
2018/03/05	23	19.24	10	18.85	18.80	13	35,853	0.04%
2018/03/02	9	19.61	7	19.66	19.55	2	35,579	0.01%
2018/03/01	1	20.15	15	20.40	20.15	-14	35,353	-0.04%
2018/02/27	14	19.86	40	20.03	20.20	-26	34,992	-0.07%
2018/02/26	28	20.03	2	20.10	19.90	26	34,738	0.07%
2018/02/23	13	20.70	15	20.22	20.20	-2	34,638	-0.01%
2018/02/22	22	20.41	26	20.54	20.60	-4	34,304	-0.01%
2018/02/21	9	19.49	16	19.64	19.90	-7	33,667	-0.02%
2018/02/12	10	18.83	18	19.01	18.50	-8	33,096	-0.02%
2018/02/09	24	18.01	54	18.34	19.00	-30	32,711	-0.09%
2018/02/08	2	18.95	5	19.16	18.70	-3	32,221	-0.01%
2018/02/07	22	19.85	34	19.81	19.35	-12	31,995	-0.04%
2018/02/06	32	19.06	26	19.65	19.05	6	31,452	0.02%
2018/02/05	31	20.86	7	20.66	21.00	24	30,419	0.08%
2018/02/02	2	20.78	88	20.90	20.90	-86	29,702	-0.29%
2018/02/01	47	21.30	36	21.21	21.10	11	28,889	0.04%
2018/01/31	101	20.78	128	20.61	21.20	-27	28,550	-0.09%	大買/大賣/
2018/01/30	102	20.00	52	19.65	19.60	50	26,485	0.19%	大買/
2018/01/29	109	19.58	60	18.91	19.80	49	25,279	0.19%	大買/
2018/01/26	112	19.10	72	18.62	18.55	40	24,190	0.17%	大買/
2018/01/25	90	18.60	30	18.39	18.60	60	23,074	0.26%
2018/01/24	2	17.33	0	0.00	17.30	2	21,455	0.01%
2018/01/23	1	17.55	4	17.56	17.70	-3	21,151	-0.01%
2018/01/19	9	18.03	0	0.00	17.85	9	20,467	0.04%
2018/01/18	6	17.83	1	17.95	17.85	5	19,948	0.03%
2018/01/17	7	17.96	19	17.95	17.90	-12	19,607	-0.06%
2018/01/16	5	17.35	16	17.44	17.55	-11	18,760	-0.06%
2018/01/15	11	17.48	5	17.70	17.10	6	18,568	0.03%
2018/01/12	10	17.54	17	17.51	17.50	-7	18,286	-0.04%
2018/01/11	0	0.00	1	17.20	17.30	-1	17,938	-0.01%
2018/01/10	11	17.00	0	0.00	16.85	11	17,791	0.06%
2018/01/09	10	17.41	16	17.52	17.30	-6	17,540	-0.03%
2018/01/08	14	17.13	5	17.20	17.15	9	16,729	0.05%
2018/01/05	1	16.85	5	17.00	16.90	-4	16,330	-0.02%
2018/01/04	5	16.55	8	16.55	16.65	-3	16,125	-0.02%
2018/01/03	5	16.60	30	16.65	16.60	-25	16,023	-0.16%