長華* (8070)-永豐金券商分點個股進出

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
50.20
漲跌
▲0.95
漲幅
+1.93%
成交量
2,507張
產業
上市電子通路類股
355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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	21.7	50.25	6.3	50.21	50.20	15.4	9,146	0.17%
2024/12/02	0.3	49.03	12.1	49.00	49.25	-11.8	9,469	-0.12%
2024/11/29	26.5	48.94	18.1	49.11	48.80	8.4	9,850	0.09%
2024/11/28	35.2	49.69	9.1	49.59	49.70	26.1	10,172	0.26%
2024/11/27	29.8	49.65	9.9	49.93	49.45	19.9	10,280	0.19%
2024/11/26	9.5	50.91	19.1	51.22	51.50	-9.6	10,483	-0.09%
2024/11/25	40.3	51.08	4.1	51.15	51.10	36.2	10,882	0.33%
2024/11/22	13.1	49.39	12.1	49.41	49.40	1	11,316	0.01%
2024/11/21	8	48.28	17	48.40	48.30	-9	11,539	-0.08%
2024/11/20	16.7	48.60	74.7	48.71	48.40	-58	11,674	-0.50%
2024/11/19	14	48.96	65.1	48.85	48.90	-51.1	11,713	-0.44%
2024/11/18	16.8	48.89	368	48.90	48.55	-351.2	11,753	-2.99%	大賣/鉅額交易
2024/11/15	61.2	50.64	49.7	50.43	50.30	11.5	11,749	0.10%
2024/11/14	52.1	51.17	41	50.92	51.00	11.1	11,896	0.09%
2024/11/13	122.6	50.99	10.6	50.80	50.50	112	11,945	0.94%	大買/鉅額交易
2024/11/12	246.5	51.21	27.6	51.16	51.30	218.8	11,881	1.84%	大買/鉅額交易
2024/11/11	138.2	52.92	7.9	52.85	52.90	130.3	11,783	1.11%	大買/鉅額交易
2024/11/08	37.7	54.21	140.3	55.20	53.40	-102.6	11,732	-0.87%	大賣/鉅額交易
2024/11/07	33.3	55.71	15.9	55.76	55.70	17.4	11,635	0.15%
2024/11/06	65.2	56.69	23.1	56.92	56.70	42.1	11,520	0.37%
2024/11/05	48.3	54.79	17.4	54.31	53.80	30.9	11,291	0.27%
2024/11/04	31.1	56.46	27.2	56.18	56.20	3.9	11,234	0.03%
2024/11/01	400.4	56.73	33.2	55.60	56.90	367.2	11,269	3.26%	大買/鉅額交易
2024/10/30	13.6	54.97	46.2	54.41	54.60	-32.6	11,188	-0.29%
2024/10/29	50.3	55.50	91.5	55.53	55.60	-41.1	11,117	-0.37%
2024/10/28	39.8	57.15	22.9	57.21	56.50	16.9	11,061	0.15%
2024/10/25	46.3	59.41	36.3	58.93	58.80	10	10,966	0.09%
2024/10/24	63.4	60.18	17.6	59.97	59.40	45.8	10,929	0.42%
2024/10/23	46.7	61.30	101.1	61.21	61.30	-54.4	10,863	-0.50%	大賣/
2024/10/22	19	58.91	11	58.83	59.40	8	10,737	0.07%
2024/10/21	8.6	59.15	5.4	58.90	58.80	3.3	10,731	0.03%
2024/10/18	107.7	58.86	5	58.94	58.70	102.7	10,697	0.96%	大買/鉅額交易
2024/10/17	27.8	59.58	34.5	59.41	59.40	-6.7	10,665	-0.06%
2024/10/16	58.2	59.46	33.2	59.54	59.40	25	10,659	0.23%
2024/10/15	61.5	60.02	27.3	60.35	59.20	34.2	10,593	0.32%
2024/10/14	18.3	60.11	57.2	60.21	60.70	-38.9	10,558	-0.37%
2024/10/11	73.4	61.75	62	61.52	60.40	11.3	10,529	0.11%
2024/10/09	21.6	59.77	36.9	60.00	60.50	-15.3	10,412	-0.15%
2024/10/08	36.1	58.95	58.1	58.70	59.50	-22	10,349	-0.21%
2024/10/07	45.1	59.14	55.6	59.02	59.00	-10.6	10,314	-0.10%
2024/10/04	186.7	57.92	158.7	57.97	57.60	28	10,257	0.27%	大買/大賣/
2024/10/01	37.4	61.06	28.4	60.56	60.50	9	10,111	0.09%
2024/09/30	459.1	61.26	100.8	61.80	61.10	358.3	10,065	3.56%	大買/鉅額交易
2024/09/27	90.8	64.58	71.9	64.24	63.70	18.8	10,017	0.19%
2024/09/26	162.7	65.40	215.8	64.96	63.60	-53.1	9,860	-0.54%	大買/大賣/
2024/09/25	264.2	69.21	241.4	69.02	68.10	22.8	9,587	0.24%	大買/大賣/
2024/09/24	268.1	67.82	294.9	67.20	69.10	-26.9	9,190	-0.29%	大買/大賣/
2024/09/23	181.1	65.76	177.8	65.25	66.50	3.3	8,821	0.04%	大買/大賣/
2024/09/20	433.4	67.21	263.1	66.53	65.60	170.3	8,502	2.00%	大買/大賣/鉅額交易
2024/09/19	350.6	65.26	438.1	64.92	66.10	-87.5	7,781	-1.12%	大買/大賣/
2024/09/18	58.1	61.19	101.5	61.41	61.00	-43.4	7,240	-0.60%	大賣/
2024/09/16	81.3	61.43	55.1	61.35	61.30	26.2	7,238	0.36%
2024/09/13	185.4	62.17	155	61.88	61.40	30.4	7,326	0.42%	大買/大賣/
2024/09/12	88.2	61.45	136.6	61.72	61.30	-48.4	7,171	-0.68%	大賣/
2024/09/11	101.6	59.96	104.2	60.35	59.80	-2.5	6,976	-0.04%	大買/大賣/
2024/09/10	119.4	59.85	77.3	59.82	59.40	42.1	6,839	0.62%	大買/
2024/09/09	232	59.78	76.1	59.29	60.00	155.9	6,680	2.33%	大買/鉅額交易
2024/09/06	161.8	59.02	110.3	59.16	58.50	51.5	6,604	0.78%	大買/大賣/
2024/09/05	152.6	60.56	131.3	60.62	59.70	21.3	6,453	0.33%	大買/大賣/
2024/09/04	606.9	59.54	150.2	59.14	58.80	456.6	6,365	7.17%	大買/大賣/鉅額交易
2024/09/03	260	61.06	191.8	61.48	60.90	68.2	6,284	1.08%	大買/大賣/
2024/09/02	379	61.45	209	60.91	59.50	170	6,088	2.79%	大買/大賣/鉅額交易
2024/08/30	184.3	62.47	133.9	62.04	62.30	50.4	5,880	0.86%	大買/大賣/
2024/08/29	58.4	58.51	81.5	58.82	59.20	-23.1	5,733	-0.40%
2024/08/28	121.5	58.33	155.2	58.38	57.90	-33.7	5,783	-0.58%	大買/大賣/
2024/08/27	197.2	59.56	134.4	59.50	59.90	62.8	5,826	1.08%	大買/大賣/
2024/08/26	238.9	58.19	265.2	56.30	58.40	-26.3	5,677	-0.46%	大買/大賣/
2024/08/23	131.2	52.96	105.7	52.68	54.30	25.5	5,356	0.48%	大買/大賣/
2024/08/22	227.6	51.57	84.6	51.34	51.70	143	5,139	2.78%	大買/鉅額交易
2024/08/21	369.1	50.02	16.1	49.90	50.00	353	5,015	7.04%	大買/鉅額交易
2024/08/20	47.1	49.55	65.5	49.70	49.70	-18.4	5,022	-0.37%
2024/08/19	28.1	49.06	54	49.03	49.30	-25.9	5,094	-0.51%
2024/08/16	41.3	48.94	46.1	49.03	48.70	-4.8	5,126	-0.09%
2024/08/15	61.1	47.08	106.1	46.31	47.05	-45.1	5,068	-0.89%	大賣/
2024/08/14	30	44.53	32	44.34	44.55	-2	5,155	-0.04%
2024/08/13	7	43.07	71	43.25	43.80	-64	5,219	-1.23%
2024/08/12	1	43.00	18	43.00	42.95	-17	5,383	-0.32%
2024/08/09	9.5	42.91	61	42.81	42.55	-51.5	5,602	-0.92%
2024/08/08	17	42.12	45.3	41.90	41.85	-28.3	5,678	-0.50%
2024/08/07	81	42.83	66	42.87	42.80	15	5,767	0.26%
2024/08/06	134.5	40.85	38	40.99	41.25	96.5	5,848	1.65%	大買/
2024/08/05	130.6	41.17	143.1	41.67	41.40	-12.5	5,826	-0.21%	大買/大賣/
2024/08/02	76.3	44.99	212	44.86	44.70	-135.7	5,763	-2.35%	大賣/鉅額交易
2024/08/01	51	46.02	50.5	46.00	45.75	0.5	5,795	0.01%
2024/07/31	30	46.20	201	46.19	45.85	-171	5,861	-2.92%	大賣/鉅額交易
2024/07/30	41	44.39	88	45.09	45.45	-47	5,869	-0.80%
2024/07/29	89.2	44.54	54	44.65	44.35	35.2	5,877	0.60%
2024/07/26	37.5	44.61	57.8	44.75	44.85	-20.3	5,902	-0.34%
2024/07/23	42.6	45.24	103.9	45.17	45.55	-61.3	5,901	-1.04%	大賣/
2024/07/22	63.5	44.16	69.6	44.54	44.60	-6.1	5,942	-0.10%
2024/07/19	36.2	45.53	36	45.37	45.35	0.3	6,074	0.00%
2024/07/18	54.1	45.99	41	45.86	45.85	13.1	6,181	0.21%
2024/07/17	50	46.22	75	46.35	46.35	-25	6,158	-0.41%
2024/07/16	30.6	45.85	101	45.86	46.00	-70.4	6,140	-1.15%	大賣/
2024/07/15	26	45.43	271.5	45.53	45.40	-245.5	6,146	-3.99%	大賣/鉅額交易
2024/07/12	36.4	45.12	177.1	45.20	45.40	-140.6	6,120	-2.30%	大賣/鉅額交易
2024/07/11	54.7	45.02	309	45.48	45.10	-254.3	6,118	-4.16%	大賣/鉅額交易
2024/07/10	4	44.28	168.6	44.35	44.30	-164.6	6,110	-2.69%	大賣/鉅額交易
2024/07/09	10.2	44.72	103	44.73	44.25	-92.8	6,129	-1.51%	大賣/
2024/07/08	14.2	45.02	10.5	45.05	45.10	3.7	6,118	0.06%
2024/07/05	195.1	45.36	6.2	45.51	45.35	188.9	6,144	3.07%	大買/鉅額交易
2024/07/04	15	44.65	71.5	44.72	44.65	-56.5	6,146	-0.92%
2024/07/03	15.1	44.66	30.1	45.31	44.70	-14.9	6,175	-0.24%
2024/07/02	7.7	44.45	18	44.23	44.35	-10.3	6,167	-0.17%
2024/07/01	6.7	44.88	21	45.02	44.80	-14.3	6,143	-0.23%
2024/06/28	41.1	45.76	1	47.10	45.35	40.1	6,164	0.65%
2024/06/27	8	46.95	3	46.92	47.05	5	6,110	0.08%
2024/06/26	6	47.01	36	47.13	47.15	-30	6,119	-0.49%
2024/06/25	5.2	46.94	10	47.26	46.80	-4.8	6,110	-0.08%
2024/06/24	16.5	46.53	50	46.61	46.65	-33.5	6,086	-0.55%
2024/06/21	29	47.92	9.7	48.14	47.80	19.3	6,086	0.32%
2024/06/20	206.3	48.06	21.5	48.06	48.10	184.9	6,091	3.04%	大買/鉅額交易
2024/06/19	51.7	49.84	5.2	49.69	49.05	46.4	5,993	0.77%
2024/06/18	29.5	51.37	31.1	51.94	51.10	-1.6	5,917	-0.03%
2024/06/17	19.1	51.35	91	51.63	51.20	-72	5,923	-1.21%
2024/06/14	219.2	51.19	38.1	51.60	51.10	181.2	5,924	3.06%	大買/鉅額交易
2024/06/13	16.5	51.69	47	51.73	51.50	-30.5	5,912	-0.52%
2024/06/12	5.2	51.80	94.2	51.75	51.90	-89	5,899	-1.51%
2024/06/11	14.2	51.50	91.1	51.70	51.40	-76.9	5,809	-1.32%
2024/06/07	29	50.07	165.9	51.35	51.70	-136.9	5,710	-2.40%	大賣/鉅額交易
2024/06/06	734.2	49.75	98	49.82	49.75	636.2	5,599	11.36%	大買/鉅額交易
2024/06/05	782.5	50.18	205	49.73	50.20	577.5	5,452	10.59%	大買/大賣/鉅額交易
2024/06/04	46.7	50.48	67	50.51	50.30	-20.3	5,287	-0.38%
2024/06/03	68.7	51.99	86	52.26	51.50	-17.3	5,122	-0.34%
2024/05/31	141.9	55.48	87	54.13	52.90	54.9	4,975	1.10%	大買/
2024/05/30	90.6	52.31	23.9	52.73	54.80	66.7	4,729	1.41%
2024/05/29	19.3	51.31	7	51.90	51.50	12.3	4,480	0.27%
2024/05/28	15.8	50.91	1.5	50.77	50.50	14.3	4,366	0.33%
2024/05/27	17.5	51.27	8	51.14	51.50	9.5	4,373	0.22%
2024/05/24	67	51.05	12.1	50.82	51.20	55	4,385	1.25%
2024/05/23	30.7	49.80	77	50.81	49.20	-46.3	4,315	-1.07%
2024/05/22	25.5	53.03	21	52.53	52.10	4.5	4,167	0.11%
2024/05/21	23.8	52.62	14.3	52.07	53.10	9.6	4,075	0.23%
2024/05/20	18	51.27	71.8	50.85	52.30	-53.8	3,977	-1.35%
2024/05/17	96	48.78	6.3	48.86	49.20	89.7	3,904	2.30%
2024/05/16	37.2	48.32	10.1	49.34	47.15	27.1	3,899	0.70%
2024/05/15	78.6	49.45	53	49.39	49.30	25.6	3,816	0.67%
2024/05/14	33.4	48.38	82.5	48.38	48.40	-49.1	3,648	-1.34%
2024/05/13	30.2	46.72	89	47.38	47.40	-58.8	3,559	-1.65%
2024/05/10	2	46.05	121.4	45.32	46.20	-119.4	3,466	-3.45%	大賣/鉅額交易
2024/05/09	6.5	44.23	7	44.24	43.90	-0.5	3,395	-0.01%
2024/05/08	25.1	44.60	52	44.55	44.70	-26.9	3,387	-0.79%
2024/05/07	18	45.20	3	45.30	44.85	15	3,345	0.45%
2024/05/06	31.1	45.32	77.3	45.44	45.35	-46.3	3,286	-1.41%
2024/05/03	19.5	44.45	10	44.52	44.50	9.5	3,194	0.30%
2024/05/02	3	44.53	1	44.50	44.50	2	3,158	0.06%
2024/04/30	5	44.57	33	44.56	44.70	-28	3,131	-0.89%
2024/04/29	10	44.05	63.2	44.22	44.15	-53.2	3,093	-1.72%
2024/04/26	5.2	44.00	9.1	43.90	43.95	-3.9	3,062	-0.13%
2024/04/25	36.2	44.72	97.1	44.80	44.15	-60.9	2,994	-2.03%
2024/04/24	33	44.63	207.3	43.89	44.85	-174.3	2,828	-6.16%	大賣/鉅額交易
2024/04/23	0	0.00	5	40.69	40.80	-5	2,701	-0.19%
2024/04/22	4	40.07	7.9	40.30	40.20	-3.9	2,703	-0.14%
2024/04/19	28	40.31	15.5	40.09	40.55	12.5	2,692	0.46%
2024/04/18	0	0.00	2	40.85	41.05	-2	2,661	-0.08%
2024/04/17	8.1	40.88	2	40.60	40.95	6.1	2,650	0.23%
2024/04/16	14	40.31	6.1	40.53	40.20	7.9	2,617	0.30%
2024/04/15	9.4	41.66	12.2	41.98	41.20	-2.8	2,570	-0.11%
2024/04/12	3	42.23	7	42.49	42.30	-4	2,531	-0.16%
2024/04/11	18	42.16	11	42.23	42.25	7	2,506	0.28%
2024/04/10	23	43.00	31.2	43.57	42.80	-8.2	2,444	-0.33%
2024/04/09	12.6	43.18	89.1	43.30	43.10	-76.6	2,388	-3.21%
2024/04/08	20.1	43.21	23	43.59	43.65	-2.9	2,313	-0.12%
2024/04/03	8	42.21	2	42.05	42.20	6	2,219	0.27%
2024/04/02	6	41.87	30	41.59	41.65	-24	2,173	-1.10%
2024/04/01	13	40.45	0	0.00	40.75	13	2,104	0.62%
2024/03/29	13	39.91	8	39.88	40.10	5	2,081	0.24%
2024/03/28	31	39.75	12	39.68	39.75	19	2,058	0.92%
2024/03/27	1	39.75	15	39.81	39.70	-14	2,038	-0.69%
2024/03/26	50.1	39.94	11	40.43	39.80	39.1	2,011	1.94%
2024/03/25	21.1	40.55	36	41.05	40.70	-14.9	1,951	-0.76%
2024/03/22	27	39.61	5	39.63	39.70	22	1,855	1.19%
2024/03/21	11.3	39.47	9	39.69	39.70	2.3	1,788	0.13%
2024/03/20	14.2	39.23	11	39.20	39.10	3.2	1,742	0.18%
2024/03/19	4	38.94	10	38.85	39.00	-6	1,710	-0.35%
2024/03/18	6	38.48	14	38.70	38.75	-8	1,675	-0.48%
2024/03/15	11.2	38.45	1	38.60	38.30	10.2	1,651	0.62%
2024/03/14	13	38.39	3	38.50	38.20	10	1,621	0.62%
2024/03/13	4.1	38.22	5	38.34	38.35	-0.9	1,599	-0.05%
2024/03/12	11	37.61	4	37.73	37.55	7	1,556	0.45%
2024/03/11	4.7	37.87	0	0.00	37.85	4.7	1,542	0.30%
2024/03/08	12.2	37.51	6	37.75	37.80	6.2	1,530	0.41%
2024/03/07	50.2	38.34	29	38.42	37.90	21.2	1,485	1.43%
2024/03/06	14.3	39.01	10	39.21	39.10	4.3	1,419	0.30%
2024/03/05	18	38.70	19.1	38.93	39.15	-1.1	1,385	-0.08%
2024/03/04	22	38.30	6.1	38.57	38.10	15.9	1,341	1.19%
2024/03/01	12.4	38.58	7	38.73	38.45	5.4	1,315	0.41%
2024/02/29	10	38.35	14	38.34	38.55	-4	1,258	-0.32%
2024/02/27	13	38.45	4	38.59	38.20	9	1,206	0.74%
2024/02/26	166	37.98	25.2	37.57	38.10	140.8	1,151	12.23%	大買/鉅額交易
2024/02/23	46	37.59	4.3	37.88	37.45	41.7	1,124	3.71%
2024/02/22	10	37.52	5	37.49	37.50	5	1,106	0.45%
2024/02/21	4.1	37.78	16.9	37.65	37.85	-12.8	1,081	-1.18%
2024/02/20	55.1	38.99	47.1	38.64	38.05	8	1,044	0.77%
2024/02/19	36	38.55	32	38.58	38.40	4	942	0.42%
2024/02/16	40.3	37.58	41.3	37.72	37.90	-1	863	-0.12%
2024/02/15	4.4	36.78	51	36.10	37.15	-46.6	766	-6.09%
2024/02/05	1	35.15	1	35.00	34.95	0	708	0.00%
2024/02/02	9	35.48	4	35.60	35.40	5	704	0.71%
2024/02/01	13	35.84	33.2	36.02	35.90	-20.1	725	-2.78%
2024/01/31	3	35.07	15	35.45	35.90	-12	730	-1.65%
2024/01/30	1	34.75	0.1	34.70	34.70	0.9	699	0.13%
2024/01/29	3	34.62	0	0.00	34.60	3	698	0.43%
2024/01/26	3	34.70	0	0.00	34.60	3	696	0.43%
2024/01/25	0	0.00	0.1	35.00	35.00	-0.1	696	-0.01%
2024/01/24	4	35.04	0	0.00	35.05	4	692	0.58%
2024/01/23	4	34.95	9	35.29	35.00	-5	688	-0.73%
2024/01/22	15	34.75	3	34.73	34.85	12	678	1.77%
2024/01/19	3	34.67	10	34.75	34.60	-7	674	-1.04%
2024/01/18	11.1	34.12	15	34.52	34.60	-3.9	672	-0.58%
2024/01/17	5	34.45	0	0.00	34.55	5	669	0.75%
2024/01/16	2	34.75	14	34.81	34.70	-12	664	-1.81%
2024/01/15	0	0.00	5.3	34.80	34.80	-5.3	654	-0.80%
2024/01/11	5	34.35	7.2	34.47	34.50	-2.2	652	-0.33%
2024/01/10	5	33.90	5	34.17	33.90	0	656	0.01%
2024/01/09	1	33.96	0	0.00	34.25	1	657	0.16%
2024/01/08	0.2	34.43	0	0.00	34.15	0.2	651	0.04%
2024/01/05	22	34.31	0	0.00	34.35	22	647	3.40%
2024/01/04	6	34.17	0	0.00	34.25	6	647	0.93%
2024/01/03	6	34.42	0	0.00	34.25	6	649	0.92%
2024/01/02	1	34.85	3	34.83	34.80	-2	646	-0.31%
2023/12/29	1	34.90	9.4	34.88	34.90	-8.4	642	-1.31%
2023/12/28	0	0.00	30.1	34.92	34.95	-30.1	639	-4.70%
2023/12/27	0	35.00	13	34.88	35.00	-13	635	-2.04%
2023/12/26	0	0.00	4	34.45	34.75	-4	620	-0.64%
2023/12/25	0	0.00	13	34.18	34.35	-13	614	-2.12%
2023/12/22	1.1	33.52	12	33.55	33.65	-10.9	607	-1.80%
2023/12/21	8	33.80	2	34.00	33.60	6	606	0.99%
2023/12/20	2	34.30	6	34.14	34.30	-4	601	-0.67%
2023/12/19	8	33.96	21	34.00	33.90	-13	593	-2.19%
2023/12/18	5.2	34.95	7	34.94	34.85	-1.8	583	-0.31%
2023/12/15	1.1	35.01	18	35.09	34.95	-16.9	582	-2.91%
2023/12/14	0	0.00	8.2	35.24	35.10	-8.2	576	-1.42%
2023/12/13	3.1	35.05	3	35.00	35.05	0.1	568	0.02%
2023/12/11	11	34.84	2	34.83	34.85	9	561	1.60%
2023/12/08	22	34.45	0	0.00	34.65	22	559	3.93%
2023/12/07	1	34.45	5	34.30	34.25	-4	556	-0.72%
2023/12/06	19	34.60	2.1	34.32	34.60	16.9	568	2.98%
2023/12/05	6	34.62	5	34.74	34.85	1	586	0.17%
2023/12/04	13	34.66	4	34.96	34.85	9	606	1.48%
2023/12/01	0	0.00	8	34.68	34.75	-8	615	-1.30%
2023/11/30	4	34.01	7	34.42	34.50	-3	641	-0.47%
2023/11/29	0.1	34.20	0	0.00	34.30	0.1	648	0.02%
2023/11/28	7	33.97	5	33.88	33.85	2	656	0.30%
2023/11/24	0	0.00	2	33.28	33.20	-2	646	-0.31%
2023/11/22	4	33.16	0	0.00	33.15	4	657	0.61%
2023/11/21	4.1	33.51	13.2	33.55	33.45	-9.1	660	-1.37%
2023/11/20	0.2	32.97	4	32.85	33.25	-3.8	652	-0.59%
2023/11/17	1	33.00	5	33.25	33.00	-4	651	-0.61%
2023/11/16	1	32.90	3	33.02	32.90	-2	648	-0.31%
2023/11/15	1	32.35	11	32.60	32.80	-10	646	-1.55%
2023/11/14	7	32.02	10	32.14	32.25	-3	638	-0.47%
2023/11/13	5	32.05	19	32.24	32.10	-14	640	-2.19%
2023/11/10	0.4	32.30	2	32.35	32.20	-1.6	641	-0.25%
2023/11/09	23.5	32.67	41	32.78	32.25	-17.5	644	-2.71%
2023/11/08	8.2	32.69	36.5	32.65	32.65	-28.3	627	-4.52%
2023/11/06	0	0.00	8	30.95	31.00	-8	606	-1.32%
2023/11/02	2	30.60	0	0.00	30.55	2	627	0.32%
2023/10/31	15	30.32	6	30.30	30.20	9	642	1.40%
2023/10/30	1	30.40	4	30.70	30.40	-3	650	-0.46%
2023/10/27	0	0.00	5.1	30.39	30.35	-5.1	657	-0.78%
2023/10/26	1.1	30.46	5.2	30.42	30.40	-4.1	669	-0.61%
2023/10/25	0	0.00	7	30.58	30.65	-7	673	-1.04%
2023/10/24	3	30.40	1	30.35	30.35	2	681	0.29%
2023/10/23	2	30.35	3	30.30	30.20	-1	686	-0.15%
2023/10/20	30	30.28	5	30.36	30.25	25	692	3.61%
2023/10/19	4	30.14	1.2	30.16	30.15	2.8	710	0.40%
2023/10/18	7.1	30.12	0	0.00	30.00	7.1	733	0.97%
2023/10/17	0	0.00	15	30.25	30.20	-15	750	-2.00%
2023/10/16	3.2	30.55	0	0.00	30.45	3.2	781	0.41%
2023/10/13	1	30.80	0	0.00	30.90	1	802	0.12%
2023/10/12	0	30.60	0	0.00	31.00	0	848	0.00%
2023/10/11	8.1	30.77	0	0.00	30.55	8.1	888	0.91%
2023/10/06	2	30.90	0	0.00	30.90	2	960	0.21%
2023/10/05	0.1	30.92	5.5	30.89	30.90	-5.4	1,070	-0.51%
2023/10/04	2	30.90	0	0.00	30.90	2	1,071	0.19%
2023/10/03	4	31.16	0	0.00	31.15	4	1,075	0.37%
2023/10/02	28.1	31.28	3	31.45	31.30	25.1	1,081	2.32%
2023/09/28	0.1	31.21	1.6	31.20	31.05	-1.5	1,101	-0.14%
2023/09/27	1.1	31.26	0	0.00	31.15	1.1	1,102	0.10%
2023/09/26	3	31.35	2	31.50	31.40	1	1,103	0.09%
2023/09/25	0.1	31.85	0	0.00	31.70	0.1	1,101	0.00%
2023/09/22	5.3	31.70	6	31.70	31.90	-0.7	1,104	-0.06%
2023/09/21	24.1	31.66	0.5	31.60	31.70	23.5	1,104	2.13%
2023/09/20	11	32.04	0	0.00	32.00	11	1,100	1.00%
2023/09/19	7	32.29	1.5	32.45	32.10	5.5	1,098	0.50%
2023/09/18	7	32.37	0.5	32.50	32.45	6.5	1,092	0.60%
2023/09/15	5	32.40	1	32.30	32.45	4	1,100	0.36%
2023/09/14	1	32.25	4	32.24	32.25	-3	1,105	-0.27%
2023/09/13	0	32.10	0	0.00	32.10	0	1,153	0.00%
2023/09/12	1.1	31.76	0	0.00	31.75	1.1	1,167	0.09%
2023/09/11	3.6	31.56	9	31.83	31.65	-5.5	1,208	-0.45%
2023/09/08	14	32.06	0	0.00	32.00	14	1,218	1.15%
2023/09/07	7.1	32.02	282.1	32.04	32.35	-275.1	1,206	-22.79%	大賣/鉅額交易
2023/09/06	5	32.07	16	32.03	32.05	-11	1,202	-0.91%
2023/09/05	11	31.82	107	31.71	32.05	-96	1,211	-7.93%	大賣/
2023/09/04	4.1	31.20	104	31.17	31.25	-99.9	1,188	-8.41%	大賣/
2023/09/01	0	0.00	6	30.83	30.90	-6	1,177	-0.51%
2023/08/31	1	30.15	70	30.12	30.45	-69	1,164	-5.93%
2023/08/30	2	30.30	0	0.00	30.30	2	1,174	0.17%
2023/08/29	0	0.00	3	30.15	30.15	-3	1,170	-0.26%
2023/08/28	0	0.00	70	29.99	29.95	-70	1,170	-5.98%
2023/08/25	3	30.25	67	30.28	30.25	-64	1,180	-5.42%
2023/08/24	1	30.00	70	29.99	30.00	-69	1,187	-5.81%
2023/08/23	3	29.82	65	29.99	30.10	-62	1,199	-5.17%
2023/08/22	0	0.00	74	29.81	29.80	-74	1,201	-6.16%
2023/08/21	8	29.84	0.2	29.95	29.80	7.8	1,202	0.65%
2023/08/18	0	0.00	1	29.95	30.00	-1	1,205	-0.08%
2023/08/17	2	29.88	3	29.95	30.00	-1	1,213	-0.08%
2023/08/16	4	29.75	70	29.77	29.80	-66	1,223	-5.39%
2023/08/15	3	29.95	64	30.09	30.00	-61	1,222	-4.99%
2023/08/14	27.2	29.95	3	29.95	29.95	24.2	1,224	1.98%
2023/08/11	1	30.20	1	30.15	30.25	0	1,217	0.00%
2023/08/10	2	30.25	0	0.00	30.20	2	1,212	0.17%
2023/08/09	3	30.20	0	0.00	30.40	3	1,199	0.25%
2023/08/08	6	30.22	3.2	30.22	30.35	2.8	1,190	0.24%
2023/08/07	3	30.52	68	30.53	30.55	-65	1,181	-5.50%
2023/08/04	0	30.75	2	30.58	30.75	-2	1,172	-0.17%
2023/08/02	4	30.58	6	30.78	30.60	-2	1,173	-0.17%
2023/08/01	5	30.66	0	0.00	30.70	5	1,171	0.43%
2023/07/31	9.2	30.95	8	31.05	30.75	1.2	1,175	0.10%
2023/07/28	0	30.75	0	0.00	31.00	0	1,167	0.00%
2023/07/27	1	30.70	0	0.00	30.75	1	1,173	0.09%
2023/07/26	9	30.81	5	30.70	30.75	4	1,168	0.35%
2023/07/25	2	30.65	0	0.00	30.80	2	1,167	0.17%
2023/07/24	4.1	30.23	1	30.50	30.50	3.1	1,162	0.26%
2023/07/21	5	30.66	21	30.89	30.75	-16	1,143	-1.40%
2023/07/20	5	30.88	3.1	31.15	31.10	1.9	1,175	0.16%
2023/07/19	4	30.54	5.1	30.72	30.75	-1	1,160	-0.09%
2023/07/18	3	30.78	5	30.95	30.90	-2	1,137	-0.17%
2023/07/17	15	31.03	0	0.00	30.95	15	1,123	1.34%
2023/07/14	5.1	31.34	6	31.58	31.80	-0.9	1,091	-0.09%
2023/07/13	18.1	30.82	19	30.50	30.65	-0.9	1,052	-0.09%
2023/07/12	89.1	30.98	24	31.60	31.05	65.1	979	6.64%
2023/07/11	3	33.25	5	33.52	33.50	-2	879	-0.23%
2023/07/10	4	32.99	6	33.12	33.15	-2	886	-0.23%
2023/07/07	3	33.25	9	33.57	33.40	-6	890	-0.67%
2023/07/06	6	33.93	3	34.07	33.80	3	891	0.34%
2023/07/04	0	0.00	1	34.20	34.25	-1	894	-0.11%
2023/07/03	1.1	34.22	0	0.00	34.25	1.1	921	0.12%
2023/06/30	1	34.20	0	0.00	34.20	1	1,033	0.10%
2023/06/29	4	34.34	6	34.50	34.35	-2	1,037	-0.19%
2023/06/28	0	35.40	1	34.45	34.40	-1	1,040	-0.09%
2023/06/27	3	34.30	1	34.85	34.35	2	1,051	0.19%
2023/06/26	0.1	35.10	0	0.00	34.85	0.1	1,059	0.01%
2023/06/21	0	34.65	6	35.03	35.10	-6	1,069	-0.56%
2023/06/20	3	34.50	0	0.00	34.45	3	1,066	0.28%
2023/06/19	21	34.15	8	33.81	34.05	13	1,066	1.22%
2023/06/16	4.4	35.56	2	35.65	35.35	2.4	1,025	0.23%
2023/06/15	1.2	35.77	62	35.57	36.50	-60.8	1,010	-6.02%
2023/06/14	50	36.60	0	0.00	36.85	50	981	5.10%
2023/06/13	3	36.93	0	0.00	36.90	3	964	0.31%
2023/06/12	4	36.80	3	37.05	37.00	1	969	0.10%
2023/06/09	3.2	36.95	0	0.00	36.85	3.2	957	0.33%
2023/06/08	1	36.60	3	36.85	36.70	-2	940	-0.21%
2023/06/07	8	36.41	0	0.00	36.60	8	950	0.84%
2023/06/06	4	36.46	1	36.70	36.65	3	959	0.31%
2023/06/05	6	36.69	0	0.00	36.55	6	981	0.61%
2023/06/02	16	36.36	0	0.00	36.35	16	991	1.61%
2023/05/31	5	36.29	23	36.74	36.75	-18	1,037	-1.74%
2023/05/29	3	36.15	13	36.07	36.25	-10	1,025	-0.98%
2023/05/26	4	35.75	10	36.10	35.65	-6	1,017	-0.59%
2023/05/25	0	0.00	11	36.33	36.20	-11	1,020	-1.08%
2023/05/23	0	0.00	14.1	36.06	36.05	-14.1	1,020	-1.38%
2023/05/22	0	0.00	19	36.02	36.00	-19	1,012	-1.88%
2023/05/19	2	35.40	0	0.00	35.30	2	997	0.20%
2023/05/17	44	34.89	13	35.00	35.30	31	983	3.15%
2023/05/16	33	34.43	4	34.30	34.25	29	982	2.95%
2023/05/15	10	33.87	0	0.00	33.85	10	998	1.00%
2023/05/12	1	33.40	4	33.75	33.80	-3	1,001	-0.30%
2023/05/11	5	34.00	0	0.00	33.70	5	1,002	0.50%
2023/05/10	2	34.40	2	34.40	34.60	0	1,000	0.00%
2023/05/09	1	34.85	0	0.00	34.65	1	1,002	0.10%
2023/05/05	16	34.79	0	0.00	34.85	16	1,013	1.58%
2023/05/04	0	0.00	5	34.42	34.55	-5	1,011	-0.49%
2023/05/03	0	0.00	2.1	34.00	34.45	-2.1	1,022	-0.20%
2023/05/02	2	33.68	15	33.82	34.10	-13	1,016	-1.28%
2023/04/28	3.1	33.16	0	0.00	33.30	3.1	1,015	0.30%
2023/04/27	0	0.00	3	33.40	33.20	-3	1,010	-0.30%
2023/04/26	14	32.91	8	33.16	33.25	6	1,009	0.59%
2023/04/25	47.1	33.09	1	33.00	32.70	46.1	1,003	4.59%
2023/04/24	3.2	33.71	1	34.00	33.95	2.2	959	0.23%
2023/04/21	9	34.18	144	34.05	34.05	-135	949	-14.22%	大賣/鉅額交易
2023/04/20	5	34.67	4.5	35.02	34.65	0.5	940	0.05%
2023/04/19	12	35.31	0	0.00	35.30	12	940	1.28%
2023/04/18	4	35.98	0	0.00	35.75	4	925	0.43%
2023/04/17	3	35.85	2.2	35.86	36.00	0.8	923	0.09%
2023/04/14	1	35.85	2	35.88	35.85	-1	916	-0.11%
2023/04/13	6	36.10	0	0.00	36.25	6	903	0.66%
2023/04/12	1	36.50	0	0.00	36.50	1	894	0.11%
2023/04/11	1.1	36.35	2	36.30	36.35	-0.9	883	-0.10%
2023/04/10	5	36.00	5	36.40	36.35	0	878	0.00%
2023/04/07	6	36.39	0	0.00	36.25	6	864	0.69%
2023/04/06	4.3	36.64	7	36.79	36.90	-2.7	848	-0.32%
2023/03/31	4	37.09	65.3	35.78	37.00	-61.3	819	-7.48%
2023/03/30	0	0.00	30	34.99	35.10	-30	705	-4.25%
2023/03/29	1	34.65	18	34.67	34.65	-17	704	-2.41%
2023/03/28	15	34.83	0	0.00	34.70	15	708	2.12%
2023/03/27	0	0.00	15	35.60	35.45	-15	695	-2.16%
2023/03/24	6	35.65	9	35.72	35.40	-3	690	-0.43%
2023/03/23	3	35.05	0	0.00	35.50	3	683	0.44%
2023/03/22	4	35.40	0	0.00	35.50	4	678	0.60%
2023/03/21	1	35.45	5.1	35.60	35.55	-4.1	674	-0.61%
2023/03/20	0	0.00	8	35.21	35.00	-8	659	-1.21%
2023/03/17	6	34.95	5	35.00	34.95	1	655	0.15%
2023/03/16	6	34.20	18	34.24	34.50	-12	643	-1.86%
2023/03/15	0	0.00	25	35.02	34.65	-25	641	-3.90%
2023/03/14	2	34.45	59	34.34	34.25	-57	627	-9.09%
2023/03/13	2	33.63	38	33.72	34.25	-36	624	-5.77%
2023/03/10	4	34.15	1	34.10	34.05	3	622	0.48%
2023/03/09	1	34.60	14	34.85	34.60	-13	604	-2.15%
2023/03/07	0	0.00	3	34.35	34.55	-3	558	-0.54%
2023/03/06	41	34.72	15	34.66	34.55	26	533	4.87%
2023/03/02	0	0.00	1	33.40	33.50	-1	485	-0.21%
2023/02/24	2	33.00	0	0.00	33.05	2	462	0.43%
2023/02/23	0	0.00	1	33.15	33.05	-1	452	-0.22%
2023/02/22	0	0.00	0.1	33.00	33.05	-0.1	446	-0.01%
2023/02/17	0.2	32.35	2	32.60	32.35	-1.8	440	-0.42%
2023/02/16	0	0.00	16	32.41	32.40	-16	449	-3.56%
2023/02/15	0	0.00	5	32.17	32.20	-5	454	-1.10%
2023/02/14	0.4	32.45	0	0.00	32.40	0.4	452	0.09%
2023/02/10	0	0.00	0.2	32.40	32.30	-0.2	430	-0.05%
2023/02/09	0	0.00	1	32.45	32.45	-1	434	-0.23%
2023/02/06	3	32.43	6	32.38	32.55	-3	429	-0.70%
2023/02/03	0	0.00	1	32.45	32.50	-1	425	-0.24%
2023/02/02	0	0.00	2	32.30	32.30	-2	406	-0.49%
2023/02/01	0	0.00	7	32.22	32.30	-7	401	-1.74%
2023/01/30	105.1	31.74	0	0.00	31.65	105.1	384	27.36%	大買/鉅額交易
2023/01/17	1	31.20	0	0.00	31.35	1	381	0.26%
2023/01/16	2	31.35	0	0.00	31.40	2	387	0.52%
2023/01/13	2	31.78	0.5	31.55	31.40	1.5	397	0.37%
2023/01/11	4	31.21	1	31.25	31.30	3	412	0.73%
2023/01/10	3	31.15	0	0.00	31.15	3	413	0.73%
2023/01/09	6	30.66	1	31.30	31.50	5	413	1.21%
2023/01/06	6	30.36	0	0.00	30.45	6	408	1.47%
2023/01/05	19	30.35	1	30.20	30.35	18	416	4.32%
2022/12/30	0	30.40	0	0.00	30.30	0	429	0.01%
2022/12/29	0	0.00	10	30.20	30.25	-10	435	-2.29%
2022/12/28	0.1	30.40	0	0.00	30.45	0.1	455	0.02%
2022/12/27	0	0.00	1	30.55	30.55	-1	460	-0.22%
2022/12/26	0	0.00	2	30.38	30.50	-2	464	-0.43%
2022/12/21	0	0.00	1	30.50	30.45	-1	482	-0.21%
2022/12/20	2	30.80	1	30.10	30.20	1	486	0.21%
2022/12/16	4	30.95	1	31.20	30.90	3	496	0.60%
2022/12/15	0	0.00	13	31.60	31.55	-13	491	-2.64%
2022/12/14	13	31.93	3	31.95	31.95	10	491	2.04%
2022/12/13	0	0.00	2	31.55	31.60	-2	485	-0.41%
2022/12/12	0	0.00	3	31.50	31.55	-3	487	-0.62%
2022/12/09	0	0.00	1	31.85	31.80	-1	488	-0.20%
2022/12/08	0	0.00	9	31.64	31.50	-9	487	-1.85%
2022/12/07	0	0.00	16	31.92	31.50	-16	485	-3.29%
2022/12/06	0	0.00	3	32.45	32.20	-3	479	-0.63%
2022/12/05	2	32.80	0	0.00	32.70	2	485	0.41%
2022/12/01	0.1	32.60	0	0.00	32.10	0.1	485	0.01%
2022/11/28	0	0.00	4	31.50	31.75	-4	492	-0.81%
2022/11/23	0	0.00	1	31.45	31.45	-1	516	-0.19%
2022/11/22	0	0.00	1	31.60	31.45	-1	521	-0.19%
2022/11/21	0	0.00	12	31.68	31.60	-12	524	-2.29%
2022/11/16	1	31.75	0	0.00	31.55	1	528	0.19%
2022/11/15	1.5	32.05	1	32.20	32.20	0.5	524	0.10%
2022/11/14	0	0.00	1	31.90	32.20	-1	528	-0.19%
2022/11/10	0.1	31.40	0	0.00	31.50	0.1	516	0.02%
2022/11/09	0	0.00	1	31.40	31.60	-1	524	-0.19%
2022/11/08	0	0.00	1	31.40	31.20	-1	529	-0.19%
2022/11/07	3	31.05	0	0.00	31.10	3	538	0.56%
2022/11/03	2	30.70	18	30.63	30.85	-16	548	-2.92%
2022/11/02	0	0.00	1	30.75	30.65	-1	549	-0.18%
2022/10/27	0	0.00	2	30.58	30.60	-2	557	-0.36%
2022/10/26	15	30.42	0	0.00	30.45	15	560	2.68%
2022/10/25	10	30.40	2	30.35	30.20	8	561	1.42%
2022/10/24	0	0.00	4	30.63	30.45	-4	563	-0.71%
2022/10/21	4	31.47	0	0.00	30.50	4	563	0.71%
2022/10/20	1	31.15	22	30.88	32.50	-21	561	-3.74%
2022/10/19	3	30.67	0	0.00	30.60	3	539	0.56%
2022/10/18	2	30.58	0	0.00	30.70	2	539	0.37%
2022/10/17	10	30.34	1	30.60	30.60	9	543	1.66%
2022/10/14	20	30.91	0	0.00	30.60	20	542	3.69%
2022/10/13	1	30.25	2	30.45	30.15	-1	553	-0.18%
2022/10/12	1	31.00	0	0.00	31.15	1	550	0.18%
2022/10/11	0	0.00	11.5	31.04	31.00	-11.5	559	-2.04%
2022/10/07	0	0.00	20	32.07	31.85	-20	585	-3.42%
2022/10/06	16	32.96	13	32.45	32.40	3	628	0.48%
2022/10/05	19	32.97	2	33.05	33.15	17	633	2.68%
2022/10/04	2	31.68	0	0.00	32.10	2	627	0.32%
2022/10/03	3	31.35	2	31.50	31.10	1	630	0.16%
2022/09/28	1.9	30.14	0	0.00	30.20	1.9	665	0.28%
2022/09/27	2	30.15	20	30.71	31.10	-18	688	-2.61%
2022/09/26	1	30.40	0	0.00	30.40	1	698	0.14%
2022/09/23	0	0.00	2	32.20	31.90	-2	732	-0.27%
2022/09/22	0.1	32.00	4	31.95	32.25	-3.9	745	-0.52%
2022/09/21	1	32.35	0	0.00	32.20	1	755	0.13%
2022/09/19	0	0.00	3	32.50	32.35	-3	770	-0.39%
2022/09/16	1	33.00	4	33.09	32.95	-3	775	-0.39%
2022/09/14	0	0.00	6.3	33.47	33.55	-6.3	823	-0.77%
2022/09/13	12	33.71	4	33.75	33.65	8	870	0.92%
2022/09/12	7	33.56	4	33.61	33.60	3	898	0.33%
2022/09/08	0.1	33.40	0	0.00	33.60	0.1	928	0.01%
2022/09/07	0	0.00	15	32.87	32.85	-15	951	-1.58%
2022/09/06	3	34.20	1	33.70	33.85	2	962	0.21%
2022/09/05	0	0.00	3	34.30	34.35	-3	969	-0.31%
2022/09/02	16	34.74	1	34.16	34.35	15	987	1.52%
2022/09/01	1	34.35	11.3	34.38	34.35	-10.3	993	-1.03%
2022/08/31	1	34.50	8	34.57	34.85	-7	990	-0.71%
2022/08/30	13	34.83	3	34.40	34.90	10	989	1.01%
2022/08/29	1	33.70	4	33.53	33.65	-3	982	-0.31%
2022/08/26	2	34.38	1	34.40	34.30	1	980	0.10%
2022/08/25	19	34.27	2	34.28	34.10	17	984	1.73%
2022/08/24	1	34.10	0	0.00	34.20	1	1,000	0.10%
2022/08/23	0	0.00	3.1	34.33	34.50	-3.1	1,027	-0.31%
2022/08/22	0	0.00	2	34.48	34.35	-2	1,047	-0.19%
2022/08/19	0	0.00	9	34.67	34.75	-9	1,062	-0.85%
2022/08/18	0	0.00	1	34.05	34.35	-1	1,082	-0.09%
2022/08/17	2	34.20	0	0.00	34.35	2	1,155	0.17%
2022/08/16	0	0.00	1	34.60	34.45	-1	1,160	-0.09%
2022/08/15	9	34.47	6	34.52	34.35	3	1,163	0.26%
2022/08/12	0	0.00	4	33.96	34.25	-4	1,169	-0.34%
2022/08/11	7	33.58	0	0.00	33.60	7	1,180	0.59%
2022/08/10	0	0.00	2	32.35	32.75	-2	1,204	-0.17%
2022/08/09	8	32.77	0	0.00	32.60	8	1,213	0.66%
2022/08/05	3	32.22	1	32.10	32.25	2	1,256	0.16%
2022/08/04	2	31.55	12	31.57	31.75	-10	1,266	-0.79%
2022/08/03	2	32.05	3	32.15	32.15	-1	1,281	-0.08%
2022/08/02	3	32.37	0	0.00	32.40	3	1,288	0.23%
2022/08/01	0	0.00	1	32.95	33.05	-1	1,301	-0.08%
2022/07/28	4	32.50	6	32.73	32.95	-2	1,327	-0.15%
2022/07/26	1	32.10	2	32.35	32.20	-1	1,317	-0.08%
2022/07/25	0	0.00	1	32.80	32.85	-1	1,325	-0.08%
2022/07/22	0	0.00	3	33.08	32.95	-3	1,342	-0.22%
2022/07/21	0	0.00	16	32.98	33.00	-16	1,355	-1.18%
2022/07/20	21	33.11	47	32.91	32.80	-26	1,365	-1.90%
2022/07/19	23	32.63	1	32.75	32.55	22	1,385	1.59%
2022/07/18	25	32.59	6	32.39	32.60	19	1,399	1.36%
2022/07/15	5	32.89	16.2	32.78	32.65	-11.2	1,398	-0.80%
2022/07/14	17	31.54	0	0.00	32.40	17	1,382	1.23%
2022/07/13	0	0.00	2	30.40	30.50	-2	1,356	-0.15%
2022/07/12	3	29.63	0	0.00	29.55	3	1,361	0.22%
2022/07/11	1	30.60	1	30.75	30.60	0	1,366	0.00%
2022/07/08	3	30.73	1	30.55	30.75	2	1,373	0.15%
2022/07/06	1.2	29.88	1	30.15	29.80	0.2	1,369	0.01%
2022/07/05	4.2	30.84	1	30.20	30.85	3.2	1,374	0.23%
2022/07/04	1	30.75	0	0.00	30.80	1	1,360	0.07%
2022/07/01	1	32.00	0.3	32.00	31.10	0.7	1,358	0.05%
2022/06/30	1	33.60	0	0.00	33.35	1	1,320	0.08%
2022/06/29	2	34.40	0	0.00	34.75	2	1,308	0.15%
2022/06/28	0	0.00	2	34.50	34.85	-2	1,305	-0.15%
2022/06/27	3	34.67	0	0.00	34.75	3	1,314	0.23%
2022/06/24	14	33.93	0	0.00	33.75	14	1,306	1.07%
2022/06/23	5	33.35	0	0.00	33.30	5	1,305	0.38%
2022/06/22	10	34.12	2	34.23	33.80	8	1,303	0.61%
2022/06/21	2	35.63	9	35.11	35.65	-7	1,304	-0.54%
2022/06/20	10	33.43	16	34.33	33.20	-6	1,277	-0.47%
2022/06/17	17	35.01	11	35.03	34.90	6	1,256	0.48%
2022/06/16	4	37.00	0	0.00	36.85	4	1,248	0.32%
2022/06/15	0	0.00	1	37.70	37.50	-1	1,256	-0.08%
2022/06/14	1	37.05	1	37.15	37.60	0	1,260	0.00%
2022/06/13	1.1	37.08	2	36.90	37.40	-0.9	1,270	-0.07%
2022/06/10	1	37.40	0	0.00	37.35	1	1,284	0.08%
2022/06/09	0	0.00	8	37.05	36.95	-8	1,296	-0.62%
2022/06/08	0	0.00	17.5	36.95	36.95	-17.5	1,311	-1.34%
2022/06/07	1	36.90	0	37.30	36.85	1	1,318	0.08%
2022/06/06	0	0.00	2	36.80	36.95	-2	1,346	-0.15%
2022/06/02	0	0.00	3	37.23	37.15	-3	1,413	-0.21%
2022/06/01	0.3	37.35	7	37.48	37.35	-6.7	1,489	-0.45%
2022/05/31	22.4	37.05	8	37.36	37.00	14.4	1,509	0.95%
2022/05/30	2.1	38.02	9	38.17	37.80	-6.9	1,505	-0.46%
2022/05/27	4.5	37.84	3	37.80	37.70	1.5	1,514	0.10%
2022/05/26	6.2	37.50	43.8	37.89	37.60	-37.6	1,524	-2.47%
2022/05/25	48	37.64	2	38.05	37.90	46	1,543	2.98%
2022/05/24	0	0.00	7	36.48	36.35	-7	1,548	-0.45%
2022/05/23	1	36.85	2	36.98	36.85	-1	1,584	-0.06%
2022/05/20	3	37.27	12	37.30	37.00	-9	1,619	-0.56%
2022/05/19	13	36.92	24	36.50	37.15	-11	1,641	-0.67%
2022/05/18	31	36.98	64	36.99	36.95	-33	1,664	-1.98%
2022/05/17	29	36.65	1	36.85	36.55	28	1,669	1.68%
2022/05/16	29	36.42	5	36.46	36.40	24	1,688	1.42%
2022/05/13	23	35.95	4	36.11	36.25	19	1,727	1.10%
2022/05/12	2.8	35.53	11	35.52	35.00	-8.2	1,740	-0.47%
2022/05/11	29	36.05	24	36.08	35.80	5	1,756	0.28%
2022/05/10	23	34.93	7	34.88	35.65	16	1,790	0.89%
2022/05/09	0.1	35.00	7	35.38	34.80	-6.9	1,820	-0.38%
2022/05/06	9	35.04	162.5	35.26	36.00	-153.5	1,835	-8.36%	大賣/鉅額交易
2022/05/05	0	0.00	0.4	35.25	35.40	-0.4	1,827	-0.02%
2022/05/04	0	0.00	1.3	35.15	35.15	-1.3	1,853	-0.07%
2022/04/29	0	0.00	12	35.21	35.30	-12	1,927	-0.62%
2022/04/28	20	34.77	4	34.74	35.00	16	1,956	0.82%
2022/04/27	5.8	34.01	2	33.90	34.20	3.8	1,969	0.19%
2022/04/26	0	34.80	1	34.55	34.55	-1	2,039	-0.05%
2022/04/25	2	34.37	13	34.37	34.55	-11	2,059	-0.53%
2022/04/22	3	35.33	6	35.41	35.60	-3	2,048	-0.15%
2022/04/21	1	35.95	3	35.82	35.65	-2	2,079	-0.10%
2022/04/20	6	35.80	17	35.84	35.65	-11	2,095	-0.52%
2022/04/19	12	35.91	2	35.50	35.95	10	2,117	0.47%
2022/04/18	0	0.00	5	35.12	34.85	-5	2,159	-0.23%
2022/04/15	3	35.23	4	35.29	35.05	-1	2,202	-0.04%
2022/04/14	1	36.10	55	36.16	35.85	-54	2,304	-2.34%
2022/04/13	60	36.20	0	0.00	36.45	60	2,337	2.57%
2022/04/12	0	0.00	1	35.55	35.55	-1	2,434	-0.04%
2022/04/11	0	0.00	5	35.44	35.50	-5	2,509	-0.20%
2022/04/08	2	36.35	27	36.05	36.00	-25	2,668	-0.94%
2022/04/07	10	36.55	1	37.05	36.20	9	3,324	0.27%
2022/04/06	2	36.68	0	0.00	36.75	2	3,726	0.05%
2022/04/01	0	0.00	7	36.85	37.00	-7	3,894	-0.18%
2022/03/31	19	37.53	1	37.05	37.20	18	3,928	0.46%
2022/03/30	2	37.25	1	37.25	37.25	1	3,959	0.03%
2022/03/29	0	0.00	7	36.97	37.00	-7	4,025	-0.17%
2022/03/28	0	0.00	7	36.80	37.20	-7	4,037	-0.17%
2022/03/25	9	37.58	41	37.57	37.30	-32	4,035	-0.79%
2022/03/24	40	37.97	10	37.32	38.10	30	4,025	0.75%
2022/03/23	6	37.88	0	0.00	37.50	6	4,013	0.15%
2022/03/22	3	37.33	5	37.45	37.45	-2	4,004	-0.05%
2022/03/21	14	37.49	9	37.14	37.60	5	4,006	0.12%
2022/03/18	29	36.52	16	36.28	37.00	13	3,987	0.33%
2022/03/17	8	35.87	1	36.05	36.05	7	3,956	0.18%
2022/03/16	1	35.00	7	34.95	34.85	-6	3,945	-0.15%
2022/03/15	1	35.60	2	35.28	35.30	-1	3,930	-0.03%
2022/03/14	4	36.31	0	0.00	36.05	4	3,908	0.10%
2022/03/11	1	36.20	0	0.00	36.20	1	3,902	0.03%
2022/03/10	6	36.48	0	0.00	36.55	6	3,893	0.15%
2022/03/08	6	35.83	59.1	36.02	35.40	-53.1	3,864	-1.37%
2022/03/07	5	36.58	21	36.97	37.70	-16	3,799	-0.42%
2022/03/04	0.1	37.85	18	37.90	37.80	-17.9	3,737	-0.48%
2022/03/03	16	38.12	5	37.95	38.10	11	3,719	0.30%
2022/03/02	34.1	37.95	29	37.78	37.95	5.1	3,713	0.14%
2022/03/01	53.4	37.89	8	37.86	38.00	45.4	3,691	1.23%
2022/02/25	19	37.71	15	37.34	37.60	4	3,679	0.11%
2022/02/24	27	37.42	34	37.29	37.10	-7	3,662	-0.19%
2022/02/23	5	37.99	0	0.00	38.35	5	3,595	0.14%
2022/02/22	1	37.00	7.3	37.48	38.05	-6.3	3,570	-0.18%
2022/02/21	12	38.11	30.7	37.98	38.05	-18.7	3,555	-0.53%
2022/02/18	32	37.96	2	37.85	37.95	30	3,545	0.85%
2022/02/17	1	37.50	12	37.71	37.40	-11	3,531	-0.31%
2022/02/16	11	37.84	23	37.75	37.80	-12	3,526	-0.34%
2022/02/15	44	37.75	25	37.70	37.40	19	3,564	0.53%
2022/02/14	25	36.98	6	36.69	37.15	19	3,584	0.53%
2022/02/11	20	37.26	5.5	37.49	37.50	14.5	3,573	0.41%
2022/02/10	16.1	37.23	12	37.08	37.50	4.1	3,583	0.11%
2022/02/09	118	36.94	1.2	37.27	37.20	116.8	3,560	3.28%	大買/鉅額交易
2022/02/08	28	36.62	2	36.50	36.75	26	3,557	0.73%
2022/02/07	2	35.35	1	35.60	35.95	1	3,613	0.03%
2022/01/26	26	35.25	1	35.00	35.25	25	3,684	0.68%
2022/01/25	3	35.43	9	35.14	35.00	-6	3,726	-0.16%
2022/01/24	1	34.75	10	35.37	35.95	-9	3,728	-0.24%
2022/01/21	4.1	36.30	7	36.59	36.05	-2.9	3,722	-0.08%
2022/01/20	2	36.90	1	36.85	37.15	1	3,695	0.03%
2022/01/19	288.1	36.86	33	36.88	36.90	255.1	3,669	6.95%	大買/鉅額交易
2022/01/18	12.1	36.37	2	36.40	36.90	10.1	3,587	0.28%
2022/01/17	1	36.05	3	35.95	36.30	-2	3,564	-0.06%
2022/01/14	2	35.50	22	35.19	35.35	-20	3,545	-0.56%
2022/01/13	0.2	36.05	5	36.00	35.95	-4.8	3,523	-0.14%
2022/01/12	3	36.10	7	36.21	36.05	-4	3,506	-0.11%
2022/01/11	13.1	36.50	10	37.07	36.30	3.1	3,484	0.09%
2022/01/10	5	37.25	61	37.23	37.05	-56	3,429	-1.63%
2022/01/07	85.4	38.08	34	38.35	37.80	51.4	3,381	1.52%
2022/01/06	3	37.40	15	37.35	37.70	-12	3,263	-0.37%
2022/01/05	27	37.39	24	37.40	37.95	3	3,226	0.09%
2022/01/04	6	37.58	17	37.74	37.55	-11	3,122	-0.35%
2022/01/03	27	38.05	141	37.68	38.15	-114	3,040	-3.75%	大賣/鉅額交易
2021/12/30	115	39.43	107.7	39.55	38.90	7.3	2,873	0.26%	大買/大賣/
2021/12/29	119	38.04	58.1	37.71	38.05	60.9	2,217	2.75%	大買/
2021/12/28	68	35.93	52.1	35.50	36.20	15.9	1,822	0.87%
2021/12/27	10	34.25	6	34.65	34.40	4	1,670	0.24%
2021/12/24	55	34.54	6	34.46	34.35	49	1,665	2.94%
2021/12/23	202.1	34.47	155	34.51	34.45	47.1	1,645	2.86%	大買/大賣/
2021/12/20	1	32.75	7	32.74	32.95	-6	1,643	-0.37%
2021/12/17	11	32.25	2	32.68	32.20	9	1,640	0.55%
2021/12/16	0	0.00	4	32.94	33.05	-4	1,627	-0.25%
2021/12/15	0	0.00	2	32.58	32.60	-2	1,628	-0.12%
2021/12/14	0	0.00	1	32.70	32.55	-1	1,623	-0.06%
2021/12/10	0	0.00	25	33.31	33.30	-25	1,619	-1.54%
2021/12/09	0	34.15	0	0.00	33.75	0	1,614	0.00%
2021/12/07	1.1	34.15	5	34.30	34.35	-3.9	1,599	-0.25%
2021/12/01	0	0.00	1	34.00	34.25	-1	1,653	-0.06%
2021/11/30	2	34.00	5	34.12	34.20	-3	1,661	-0.18%
2021/11/29	16	32.55	1	33.40	33.25	15	1,659	0.90%
2021/11/26	0	0.00	3	33.53	33.35	-3	1,665	-0.18%
2021/11/25	0	0.00	0	34.35	34.25	0	1,679	0.00%
2021/11/24	0	0.00	23.2	33.95	34.05	-23.2	1,741	-1.33%
2021/11/23	0	0.00	12.1	33.93	33.85	-12.1	1,734	-0.70%
2021/11/22	0	0.00	19	34.90	34.90	-19	1,719	-1.10%
2021/11/18	0	0.00	12	34.65	34.65	-12	1,713	-0.70%
2021/11/17	2.5	35.32	6.1	35.22	35.25	-3.6	1,708	-0.21%
2021/11/16	16	36.03	12	36.10	35.75	4	1,699	0.24%
2021/11/15	8	35.76	2	35.75	35.65	6	1,694	0.35%
2021/11/12	2	36.05	84	35.38	35.20	-82	1,690	-4.85%
2021/11/11	83	36.12	7.2	36.44	36.55	75.8	1,641	4.62%
2021/11/10	3	35.50	41.5	35.51	35.60	-38.5	1,595	-2.41%
2021/11/09	42	35.58	6.5	35.55	35.30	35.5	1,595	2.22%
2021/11/08	7	35.30	1	35.00	35.00	6	1,582	0.38%
2021/11/05	3	35.50	10.1	35.34	35.15	-7.1	1,605	-0.44%
2021/11/04	4	35.48	40	35.28	35.40	-36	1,600	-2.25%
2021/11/03	17	35.35	16.1	34.79	35.45	0.9	1,553	0.06%
2021/11/02	2	34.88	3	34.92	33.80	-1	1,567	-0.06%
2021/11/01	12	34.61	5	34.33	34.00	7	1,536	0.46%
2021/10/29	11.2	33.97	12	33.43	33.80	-0.8	1,547	-0.05%
2021/10/28	7	33.26	2	33.13	33.15	5	1,535	0.33%
2021/10/27	1	32.85	2	32.73	32.85	-1	1,569	-0.06%
2021/10/26	19	33.00	2	32.70	32.70	17	1,676	1.01%
2021/10/25	0	0.00	2	32.20	32.65	-2	1,708	-0.12%
2021/10/22	0	0.00	4.1	32.22	32.00	-4.1	1,805	-0.23%
2021/10/21	8	32.34	3.3	32.52	31.80	4.7	1,941	0.24%
2021/10/20	7	32.12	3	32.02	32.05	4	2,127	0.19%
2021/10/19	6	31.98	1	31.90	32.00	5	2,165	0.23%
2021/10/18	4	31.15	1	31.15	31.15	3	2,235	0.13%
2021/10/15	7.2	31.05	0	0.00	31.05	7.2	2,293	0.31%
2021/10/14	5	30.25	0	0.00	30.25	5	2,326	0.21%
2021/10/13	5	30.05	0	0.00	30.05	5	2,369	0.21%
2021/10/12	0	30.65	1	30.55	30.70	-1	2,393	-0.04%
2021/10/08	0	31.10	30.8	31.16	31.15	-30.8	2,424	-1.27%
2021/10/07	1	30.90	0.1	31.35	31.20	0.9	2,466	0.04%
2021/10/06	1	30.20	25	30.25	30.35	-24	2,608	-0.92%
2021/10/05	2	30.18	1	30.40	30.80	1	2,835	0.04%
2021/10/04	1	30.50	9	30.74	30.35	-8	2,862	-0.28%
2021/10/01	1	31.40	51.1	31.55	31.20	-50.1	2,982	-1.68%
2021/09/30	6	32.63	0	0.00	32.55	6	3,208	0.19%
2021/09/29	1	32.85	14	33.11	32.80	-13	3,218	-0.40%
2021/09/28	24.1	34.46	110	34.57	34.20	-85.9	3,243	-2.65%	大賣/
2021/09/27	79	33.89	2	33.80	34.00	77	3,239	2.38%
2021/09/15	1	32.50	0	0.00	32.50	1	3,343	0.03%
2021/09/14	1.1	33.07	0	0.00	33.15	1.1	3,376	0.03%
2021/09/13	0	0.00	1	33.05	32.95	-1	3,390	-0.03%
2021/09/09	1	33.05	4	33.05	33.05	-3	3,437	-0.09%
2021/09/08	0	0.00	18	33.70	33.05	-18	3,445	-0.52%
2021/09/07	11	34.11	4	34.11	34.15	7	3,444	0.20%
2021/09/06	1.2	33.97	5	34.39	33.40	-3.9	3,430	-0.11%
2021/09/03	14	34.38	0	0.00	34.15	14	3,404	0.41%
2021/09/02	1	33.90	3	34.15	33.70	-2	3,407	-0.06%
2021/09/01	3	34.80	1	34.65	34.65	2	3,404	0.06%
2021/08/31	2	34.05	44	34.08	35.10	-42	3,401	-1.23%
2021/08/30	5	34.47	10	34.55	34.65	-5	3,389	-0.15%
2021/08/26	0	0.00	11.2	32.75	32.75	-11.2	3,358	-0.33%
2021/08/25	0	0.00	5.1	32.82	32.85	-5.1	3,380	-0.15%
2021/08/24	0	0.00	4	32.10	32.10	-4	3,393	-0.12%
2021/08/23	0	0.00	7.3	32.31	32.30	-7.3	3,428	-0.21%
2021/08/20	2.2	30.88	7.1	30.93	30.90	-4.9	3,463	-0.14%
2021/08/19	0	0.00	5	30.96	30.75	-5	3,530	-0.14%
2021/08/18	1	30.50	3.3	30.63	32.10	-2.3	3,594	-0.06%
2021/08/17	2	31.50	1	31.95	31.20	1	3,595	0.03%
2021/08/16	10	32.20	3	31.90	32.20	7	3,614	0.19%
2021/08/13	0	0.00	30.1	33.00	32.85	-30.1	3,637	-0.83%
2021/08/12	4	33.80	1	33.95	34.00	3	3,637	0.08%
2021/08/11	2	33.20	10	33.30	33.00	-8	3,656	-0.22%
2021/08/10	0.1	34.40	0	0.00	34.15	0.1	3,663	0.00%
2021/08/09	8	35.49	9	35.98	35.05	-1	3,710	-0.03%
2021/08/06	2	36.53	163	36.52	36.30	-161	3,726	-4.32%	大賣/鉅額交易
2021/08/05	4.2	36.81	4	36.95	36.85	0.2	3,741	0.00%
2021/08/04	23	37.53	5	37.27	37.15	18	3,885	0.46%
2021/08/03	4	38.00	8	38.11	37.80	-4	3,933	-0.10%
2021/08/02	7	38.04	15.1	38.18	37.95	-8.1	3,961	-0.20%
2021/07/30	18.2	38.02	1	37.90	37.50	17.2	3,961	0.43%
2021/07/29	1	37.40	1.1	37.38	37.45	-0.1	3,895	0.00%
2021/07/28	4	36.51	53	36.02	37.00	-49	3,911	-1.25%
2021/07/27	79.1	37.70	225.5	38.18	37.05	-146.4	3,974	-3.68%	大賣/鉅額交易
2021/07/26	222	38.33	12	38.12	38.90	210	3,940	5.33%	大買/鉅額交易
2021/07/23	2	36.30	7	36.59	36.30	-5	3,788	-0.13%
2021/07/22	186.5	36.72	50	36.80	36.40	136.5	3,789	3.60%	大買/鉅額交易
2021/07/21	49	36.45	36	36.19	36.45	13	3,747	0.35%
2021/07/20	27	35.72	4	35.91	35.40	23	3,728	0.62%
2021/07/19	3	36.75	6	36.38	36.45	-3	3,746	-0.08%
2021/07/16	3	36.55	2	36.08	36.15	1	3,854	0.03%
2021/07/15	2	35.70	3	35.80	36.05	-1	3,880	-0.03%
2021/07/14	12.1	35.31	3	35.28	35.40	9.1	3,902	0.23%
2021/07/13	26	35.87	36	37.04	36.15	-10	4,012	-0.25%
2021/07/12	30	36.86	12	36.43	37.00	18	3,969	0.45%
2021/07/09	1	34.95	0	0.00	34.95	1	3,774	0.03%
2021/07/08	16	34.67	68	35.48	35.00	-52	3,845	-1.35%
2021/07/07	74	36.19	5	35.68	35.80	69	3,856	1.79%
2021/07/05	5	33.39	42	33.86	33.60	-37	4,004	-0.92%
2021/07/02	43	32.69	3	32.87	33.30	40	4,049	0.99%
2021/07/01	21	32.39	3	31.90	31.85	18	4,296	0.42%
2021/06/30	2	32.43	3	32.62	33.00	-1	4,350	-0.02%
2021/06/29	6.1	32.29	12	32.53	32.20	-5.9	4,416	-0.13%
2021/06/28	4	32.96	5	33.13	32.95	-1	4,457	-0.02%
2021/06/25	62	33.25	15	33.25	33.10	47	4,603	1.02%
2021/06/24	4	32.21	30	32.57	32.75	-26	4,607	-0.56%
2021/06/23	22	32.18	68	31.71	32.30	-46	4,614	-1.00%
2021/06/22	10	31.20	5	31.09	31.05	5	4,626	0.11%
2021/06/21	3.1	31.35	1	31.05	31.00	2.1	4,694	0.04%
2021/06/18	0	0.00	21	32.44	32.20	-21	4,732	-0.44%
2021/06/17	12.1	32.39	1	32.75	32.70	11.1	4,822	0.23%
2021/06/16	2	32.30	0	0.00	32.55	2	5,119	0.04%
2021/06/15	1	32.55	0	0.00	32.60	1	5,234	0.02%
2021/06/11	0.1	33.00	2	32.85	32.70	-1.9	5,408	-0.04%
2021/06/10	1.1	32.60	0	0.00	32.60	1.1	5,812	0.02%
2021/06/08	0	0.00	5	33.25	33.25	-5	5,989	-0.08%
2021/06/07	0.1	32.60	0	0.00	32.55	0.1	6,107	0.00%
2021/06/04	2.1	33.01	7	32.93	32.80	-4.9	6,138	-0.08%
2021/06/03	3	33.53	4	33.30	33.30	-1	6,229	-0.02%
2021/06/02	21	34.01	4	33.65	33.65	17	6,374	0.27%
2021/06/01	12	34.07	14	34.15	33.95	-2	6,466	-0.03%
2021/05/31	13	34.49	26	34.07	34.10	-13	6,640	-0.20%
2021/05/28	21	34.48	0	0.00	34.00	21	6,803	0.31%
2021/05/27	1.1	33.42	7	33.56	33.40	-5.9	6,960	-0.08%
2021/05/26	4	34.31	9	34.12	33.90	-5	7,138	-0.07%
2021/05/25	14	33.87	2.5	33.64	33.80	11.5	7,330	0.16%
2021/05/24	0	0.00	5	32.37	32.95	-5	8,143	-0.06%
2021/05/21	7	32.50	2	32.10	32.60	5	8,528	0.06%
2021/05/20	4	31.10	1	31.20	31.10	3	8,896	0.03%
2021/05/19	4	31.90	2	31.35	31.90	2	9,747	0.02%
2021/05/18	5	31.65	0	0.00	31.65	5	9,899	0.05%
2021/05/17	1.1	28.50	3	30.37	29.20	-1.9	10,211	-0.02%
2021/05/14	4	31.45	2	31.65	31.45	2	10,261	0.02%
2021/05/13	2.2	32.25	3	31.17	31.80	-0.8	10,250	-0.01%
2021/05/12	2.2	31.94	10	31.80	31.10	-7.8	10,182	-0.08%
2021/05/11	2.3	34.36	4	33.89	33.70	-1.7	10,011	-0.02%
2021/05/10	3	36.28	7	36.79	36.05	-4	9,960	-0.04%
2021/05/07	0	0.00	9	36.72	37.35	-9	9,972	-0.09%
2021/05/06	8.3	36.58	10	36.13	35.75	-1.7	9,967	-0.02%
2021/05/05	4.3	37.35	0	0.00	36.10	4.3	9,969	0.04%
2021/05/04	3.1	35.65	16	35.68	36.70	-12.9	10,043	-0.13%
2021/05/03	0.1	38.85	6	38.68	37.90	-5.9	10,004	-0.06%
2021/04/29	0	0.00	56	40.15	39.80	-56	9,979	-0.56%
2021/04/28	0.1	40.10	0	0.00	40.00	0.1	10,111	0.00%
2021/04/27	4.4	40.26	7	40.23	40.15	-2.6	10,481	-0.03%
2021/04/26	4	40.80	12	40.82	40.45	-8	10,592	-0.08%
2021/04/23	1	40.50	4	39.95	40.65	-3	10,641	-0.03%
2021/04/22	9.1	40.16	2	40.88	40.05	7.1	10,662	0.07%
2021/04/21	0.3	41.75	12	41.97	41.65	-11.8	10,551	-0.11%
2021/04/20	25	41.94	1	41.70	41.70	24	10,528	0.23%
2021/04/19	3.4	42.24	11	42.54	41.85	-7.6	10,554	-0.07%
2021/04/16	2	41.60	13.3	41.67	41.95	-11.3	10,462	-0.11%
2021/04/15	14	41.12	3	40.90	40.90	11	10,458	0.11%
2021/04/14	7	40.37	20	40.00	40.70	-13	10,550	-0.12%
2021/04/13	10	40.85	22	41.46	40.45	-12	10,799	-0.11%
2021/04/12	35	42.40	36	42.71	42.15	-1	10,706	-0.01%
2021/04/09	38.5	42.01	13	42.65	42.70	25.5	10,688	0.24%
2021/04/08	12.1	41.63	15	41.74	41.60	-2.9	10,495	-0.03%
2021/04/07	34.4	41.91	14	41.91	42.05	20.4	10,456	0.20%
2021/04/06	14	41.23	6	41.47	41.00	8	10,213	0.08%
2021/04/01	25	40.73	8	40.95	40.95	17	10,187	0.17%
2021/03/31	19	40.82	14	40.94	40.75	5	10,176	0.05%
2021/03/30	23	41.49	8	40.94	40.95	15	10,164	0.15%
2021/03/29	0	0.00	7	40.43	40.10	-7	10,085	-0.07%
2021/03/26	6	40.35	4	40.30	40.25	2	10,103	0.02%
2021/03/25	0	0.00	6	39.75	39.70	-6	10,130	-0.06%
2021/03/24	14.4	40.15	14	40.01	40.00	0.4	10,140	0.00%
2021/03/23	15	41.13	41	40.96	40.80	-26	10,106	-0.26%
2021/03/22	19	41.34	28	41.04	41.30	-9	10,085	-0.09%
2021/03/19	32.1	41.40	8	41.66	41.20	24.1	10,052	0.24%
2021/03/18	16.2	41.40	23	41.07	40.95	-6.8	9,930	-0.07%
2021/03/17	35.4	41.87	73	42.11	41.40	-37.6	10,055	-0.37%
2021/03/16	95.2	42.57	41	41.43	42.20	54.2	9,941	0.54%
2021/03/15	14	40.30	3	40.10	40.10	11	9,613	0.11%
2021/03/12	14	40.13	19	40.33	40.00	-5	9,700	-0.05%
2021/03/11	9	39.89	1	39.90	40.35	8	9,705	0.08%
2021/03/10	4	39.05	1	39.15	39.10	3	9,705	0.03%
2021/03/09	7	38.91	69	38.65	38.80	-62	9,839	-0.63%
2021/03/08	10	40.10	0	0.00	39.20	10	9,999	0.10%
2021/03/05	13	39.65	1	40.00	39.15	12	10,478	0.11%
2021/03/04	66	40.18	0	0.00	39.55	66	10,658	0.62%
2021/03/03	2	40.23	54	40.79	40.95	-52	10,838	-0.48%
2021/03/02	10	41.22	41	42.23	40.90	-31	10,812	-0.29%
2021/02/26	17	42.26	11	41.48	41.90	6	10,673	0.06%
2021/02/25	18	42.74	12	42.77	41.50	6	10,450	0.06%
2021/02/24	63	43.82	30	43.59	41.40	33	10,258	0.32%
2021/02/23	24	40.12	24	40.99	42.90	0	9,568	0.00%
2021/02/22	39.3	39.22	66	39.20	39.00	-26.7	9,177	-0.29%
2021/02/19	158	41.31	51	40.78	40.70	107	8,798	1.22%	大買/鉅額交易
2021/02/18	32	37.34	61	36.41	38.10	-29	7,979	-0.36%
2021/02/17	65	33.73	40	34.06	34.65	25	7,929	0.32%
2021/02/05	3	31.78	2.7	31.67	31.50	0.3	7,740	0.00%
2021/02/04	0.2	30.90	24	30.80	30.80	-23.8	7,638	-0.31%
2021/02/03	25	30.70	15	30.45	30.75	10	7,621	0.13%
2021/02/02	2	30.10	2	30.13	30.00	0	7,615	0.00%
2021/02/01	1	30.10	0	0.00	29.95	1	7,617	0.01%
2021/01/29	0	0.00	2	30.13	30.00	-2	7,592	-0.03%
2021/01/28	2	31.05	1	30.60	30.65	1	7,551	0.01%
2021/01/26	50	32.29	75	31.68	31.25	-25	7,534	-0.33%
2021/01/25	14	32.06	11	31.70	32.15	3	7,443	0.04%
2021/01/22	2	31.35	32	31.78	31.40	-30	7,422	-0.40%
2021/01/21	30	32.04	9	32.18	31.75	21	7,404	0.28%
2021/01/20	66	32.17	86	32.72	31.15	-20	7,342	-0.27%
2021/01/19	73	30.91	57	30.36	31.15	16	6,985	0.23%
2021/01/18	42.1	29.97	48	28.30	29.70	-5.9	6,952	-0.08%
2021/01/15	9	29.73	1	29.55	29.50	8	7,003	0.11%
2021/01/14	2	30.33	12	30.39	30.40	-10	6,993	-0.14%
2021/01/12	7	30.78	23	31.12	30.45	-16	6,964	-0.23%
2021/01/11	20	31.57	4	31.43	31.25	16	6,891	0.23%
2021/01/08	4	30.83	15	30.91	30.70	-11	6,855	-0.16%
2021/01/07	21	31.93	129	31.56	31.65	-108	6,777	-1.59%	大賣/鉅額交易
2021/01/06	170	32.88	18	32.19	32.10	152	6,660	2.28%	大買/鉅額交易
2021/01/05	3	31.35	66	31.40	31.25	-63	6,326	-1.00%
2021/01/04	65	31.76	38	31.22	31.20	27	6,316	0.43%
2020/12/31	23	30.61	25	30.41	30.65	-2	6,150	-0.03%
2020/12/30	23	30.71	1	30.50	30.55	22	6,122	0.36%
2020/12/29	7	30.07	6	30.02	30.05	1	6,084	0.02%
2020/12/28	14	30.51	19	30.62	30.55	-5	6,051	-0.08%
2020/12/25	9	30.70	2	30.63	30.30	7	5,998	0.12%
2020/12/24	9	30.34	18	30.44	30.50	-9	5,935	-0.15%
2020/12/23	9	30.25	1	30.45	30.30	8	5,901	0.14%
2020/12/22	7	29.94	10	29.60	29.35	-3	5,852	-0.05%
2020/12/21	2	29.90	4	29.60	30.10	-2	5,835	-0.03%
2020/12/18	4	30.30	14	30.41	30.10	-10	5,827	-0.17%
2020/12/17	7	30.39	14	30.64	30.75	-7	5,848	-0.12%
2020/12/16	16	30.78	41	30.59	30.90	-25	6,120	-0.41%
2020/12/15	32	31.14	7	30.93	30.25	25	6,492	0.39%
2020/12/14	26	31.72	137	31.94	31.20	-111	6,487	-1.71%	大賣/鉅額交易
2020/12/11	121	31.21	9	31.31	32.10	112	6,316	1.77%	大買/鉅額交易
2020/12/10	7	30.24	0	0.00	30.20	7	6,071	0.12%
2020/12/09	14.7	30.71	11	30.84	30.90	3.7	5,998	0.06%
2020/12/08	20	30.89	3	30.73	30.75	17	5,936	0.29%
2020/12/07	15	30.44	19	30.13	30.20	-4	5,800	-0.07%
2020/12/04	29	30.14	80	30.02	30.05	-51	5,702	-0.89%
2020/12/03	18	29.93	70	30.08	29.90	-52	5,587	-0.93%
2020/12/02	15	30.90	8	30.33	30.80	7	5,423	0.13%
2020/12/01	45	30.99	254	30.70	30.75	-209	5,180	-4.03%	大賣/鉅額交易
2020/11/30	21	28.99	60	28.56	29.15	-39	4,568	-0.85%
2020/11/27	224	25.72	131	24.76	26.50	93	4,302	2.16%	大買/大賣/
2020/11/26	89	24.23	35	23.91	24.50	54	3,983	1.36%
2020/11/25	38	23.56	9	23.86	23.25	29	3,866	0.75%
2020/11/24	31	23.84	16	23.80	23.80	15	3,839	0.39%
2020/11/23	33	24.01	241	24.02	24.00	-208	3,879	-5.36%	大賣/鉅額交易
2020/11/20	319	23.84	22	23.71	24.05	297	3,850	7.71%	大買/鉅額交易
2020/11/19	62	23.30	1	23.40	23.20	61	3,745	1.63%
2020/11/18	3	23.33	37	23.33	23.25	-34	3,772	-0.90%
2020/11/17	31	23.43	17	23.08	23.40	14	3,841	0.36%
2020/11/16	26	23.44	244	23.29	23.40	-218	3,949	-5.52%	大賣/鉅額交易
2020/11/13	210	22.99	51	22.56	23.15	159	4,346	3.66%	大買/鉅額交易
2020/11/12	74	22.12	0	0.00	22.05	74	5,003	1.48%
2020/11/11	4	22.03	121	22.02	22.05	-117	4,978	-2.35%	大賣/鉅額交易
2020/11/10	98	22.16	29	21.87	21.95	69	4,954	1.39%
2020/11/09	9	21.92	8	21.81	21.80	1	4,916	0.02%
2020/11/06	22	21.70	0	0.00	21.65	22	4,900	0.45%
2020/11/05	6	21.91	42	22.00	21.90	-36	4,880	-0.74%
2020/11/04	59	22.11	29	22.11	22.10	30	4,860	0.62%
2020/11/03	4	21.74	26	21.85	21.70	-22	4,811	-0.46%
2020/11/02	29	21.68	157	21.68	21.70	-128	4,785	-2.67%	大賣/鉅額交易
2020/10/30	27	22.22	39	22.45	22.05	-12	4,746	-0.25%
2020/10/29	9	21.85	26	21.91	22.20	-17	4,640	-0.37%
2020/10/28	60	22.72	39	22.62	22.30	21	4,576	0.46%
2020/10/27	23	22.10	86	22.09	22.20	-63	4,444	-1.42%
2020/10/26	89	22.27	16	21.94	22.10	73	4,392	1.66%
2020/10/23	46	21.70	94	21.71	21.65	-48	4,268	-1.12%
2020/10/22	61	21.06	82	20.78	21.60	-21	4,122	-0.51%
2020/10/21	76	20.68	66	20.53	20.50	10	4,049	0.25%
2020/10/20	20	20.18	0	0.00	20.15	20	4,010	0.50%
2020/10/19	5	20.10	5	20.05	20.10	0	4,000	0.00%
2020/10/16	6	20.13	83	20.31	20.10	-77	3,985	-1.93%
2020/10/15	158	20.52	8	20.53	20.25	150	3,954	3.79%	大買/鉅額交易
2020/10/14	16	20.28	0	0.00	20.25	16	3,920	0.41%
2020/10/13	0	0.00	3	20.83	20.55	-3	3,898	-0.08%
2020/10/12	3	20.52	50	20.47	20.70	-47	3,863	-1.22%
2020/10/08	0	0.00	3	20.20	20.15	-3	3,812	-0.08%
2020/10/07	2	20.20	10	20.30	20.10	-8	3,794	-0.21%
2020/10/05	1	19.80	0	0.00	19.95	1	3,748	0.03%
2020/09/28	1	19.75	0	0.00	19.85	1	3,704	0.03%
2020/09/25	7	19.61	0	0.00	19.40	7	3,684	0.19%
2020/09/24	0.5	19.85	0	0.00	19.70	0.5	3,638	0.01%
2020/09/23	0	0.00	1	20.30	20.30	-1	3,591	-0.03%
2020/09/22	10	20.40	0	0.00	20.40	10	3,536	0.28%
2020/09/21	6	21.84	6	21.93	21.35	0	3,446	0.00%
2020/09/18	3	21.33	54	21.43	21.90	-51	3,120	-1.63%
2020/09/17	0	0.00	5	19.57	19.95	-5	2,690	-0.19%
2020/09/11	1	19.00	0	0.00	19.00	1	2,574	0.04%
2020/09/10	0	0.00	2	19.50	19.30	-2	2,547	-0.08%
2020/09/09	0	0.00	21	19.12	19.45	-21	2,511	-0.84%
2020/09/08	10	19.05	1	19.05	19.05	9	2,475	0.36%
2020/09/03	2	19.30	65	19.31	19.25	-63	2,383	-2.64%
2020/09/01	10	19.55	0	0.00	19.55	10	2,303	0.43%
2020/08/31	9	20.08	0	0.00	20.10	9	2,237	0.40%
2020/08/28	1	19.15	3	19.43	19.60	-2	2,169	-0.09%
2020/08/27	7	19.14	0	0.00	19.20	7	2,115	0.33%
2020/08/26	32	19.01	0	0.00	19.00	32	2,031	1.58%
2020/08/25	32	19.17	1	19.20	19.20	31	1,967	1.58%
2020/08/24	11	19.35	1	19.60	19.30	10	1,912	0.52%
2020/08/21	10	20.05	0	0.00	20.00	10	1,847	0.54%
2020/08/20	14	19.50	5	19.28	19.90	9	1,734	0.52%
2020/08/19	54	22.13	189	21.47	20.70	-135	1,560	-8.65%	大賣/鉅額交易
2020/08/18	63	22.66	445	22.88	22.95	-382	1,016	-37.60%	大賣/鉅額交易
2020/08/05	7	189.71	50	189.53	190.00	-43	164	-26.14%
2020/07/27	0	0.00	3	169.00	169.00	-3	132	-2.26%
2020/07/24	2	169.50	0	0.00	169.00	2	132	1.51%
2020/07/22	1	172.50	0.1	170.50	172.00	0.9	130	0.69%
2020/07/16	0	0.00	1	158.50	159.50	-1	114	-0.87%
2020/07/15	0.1	168.00	0	0.00	165.50	0.1	110	0.09%
2020/07/09	1	168.50	0	0.00	168.50	1	102	0.97%
2020/07/07	2	168.50	1	168.50	168.00	1	101	0.99%
2020/07/03	0	0.00	6	166.00	166.00	-6	97	-6.13%
2020/07/02	1	165.50	2	166.00	165.00	-1	99	-1.01%
2020/06/22	0	0.00	4	166.00	166.00	-4	106	-3.76%
2020/06/15	1	163.50	1	163.50	163.50	0	122	0.00%
2020/06/12	1	163.50	1	161.50	163.50	0	125	0.00%
2020/06/08	4	165.00	4	165.00	166.50	0	137	0.00%
2020/06/05	0	0.00	10	164.00	164.00	-10	137	-7.25%
2020/06/03	0	0.00	7	161.71	162.00	-7	142	-4.92%
2020/06/02	4	159.00	0	0.00	159.00	4	140	2.85%
2020/06/01	10	159.00	0	0.00	159.00	10	140	7.14%
2020/05/28	0	0.00	1	159.50	159.00	-1	140	-0.71%
2020/05/26	0	0.00	2	159.50	159.50	-2	143	-1.39%
2020/05/14	0	0.00	3	155.00	155.00	-3	145	-2.06%
2020/05/11	1	158.00	0	0.00	158.50	1	147	0.68%
2020/05/06	0	0.00	1	159.50	158.50	-1	146	-0.68%
2020/05/05	0	0.00	1	159.00	158.50	-1	148	-0.67%
2020/04/30	3	162.50	0	0.00	161.50	3	146	2.05%
2020/04/29	1	158.00	0	0.00	159.50	1	147	0.68%
2020/04/22	1	145.00	1	147.00	148.50	0	155	0.00%
2020/04/21	0	0.00	1	147.50	147.50	-1	157	-0.63%
2020/04/16	1	151.50	0	0.00	151.00	1	156	0.64%
2020/04/13	0	0.00	6	145.25	145.00	-6	155	-3.86%
2020/04/08	0	0.00	1	144.00	144.50	-1	158	-0.63%
2020/04/07	1	141.00	1	142.00	144.00	0	160	0.00%
2020/04/06	11	138.18	0	0.00	138.00	11	158	6.94%
2020/03/31	0	0.00	15	136.13	136.00	-15	157	-9.52%
2020/03/30	0	0.00	1	136.50	137.00	-1	156	-0.64%
2020/03/25	1	140.00	0	0.00	140.00	1	149	0.67%
2020/03/24	0	0.00	1	131.50	131.00	-1	146	-0.68%
2020/03/20	0	0.00	1	129.00	128.50	-1	145	-0.69%
2020/03/19	1	120.00	0	0.00	119.50	1	141	0.70%
2020/03/18	1	135.00	0	0.00	132.50	1	136	0.73%
2020/03/17	0	0.00	45	133.63	132.50	-45	136	-33.08%
2020/03/16	0	0.00	31	141.87	140.00	-31	131	-23.62%
2020/03/13	1	140.00	26	143.25	146.00	-25	129	-19.27%
2020/03/12	1	153.00	35	152.27	151.50	-34	126	-26.82%
2020/03/04	0	0.00	15	162.20	163.00	-15	117	-12.81%
2020/03/03	1	164.00	0	0.00	164.50	1	117	0.85%
2020/03/02	1	158.50	0	0.00	161.00	1	117	0.85%
2020/02/25	0	0.00	13	163.77	164.50	-13	115	-11.27%
2020/02/24	0	0.00	15	164.57	164.50	-15	116	-12.92%
2020/02/19	0	0.00	12	167.33	168.00	-12	119	-10.08%
2020/02/12	0	0.00	2	165.00	166.00	-2	130	-1.53%
2020/02/11	4	162.63	0	0.00	162.50	4	130	3.06%
2020/02/07	2	163.00	0	0.00	164.00	2	133	1.50%
2020/02/06	10	165.00	0	0.00	165.00	10	135	7.40%
2020/02/03	1	160.50	0	0.00	161.00	1	144	0.69%
2020/01/31	5	162.50	18	162.19	163.00	-13	143	-9.08%
2020/01/17	0	0.00	1	172.50	172.50	-1	146	-0.68%
2020/01/16	0	0.00	1	171.00	171.00	-1	147	-0.68%
2020/01/14	1	171.50	0	0.00	172.00	1	146	0.68%
2020/01/06	0	0.00	2	172.25	172.50	-2	151	-1.32%
2019/12/31	2	178.50	0	0.00	178.50	2	143	1.39%
2019/12/23	0	175.50	0	0.00	175.00	0	141	0.02%
2019/12/12	1	174.00	1	175.00	176.00	0	139	0.00%
2019/12/09	1	175.50	0	0.00	177.00	1	142	0.70%
2019/12/04	0	0.00	20	176.43	176.50	-20	146	-13.67%
2019/11/25	0	0.00	1	179.00	179.50	-1	143	-0.70%
2019/11/21	0	0.00	1	175.00	176.50	-1	143	-0.70%
2019/11/20	0	0.00	2	177.50	177.00	-2	142	-1.41%
2019/11/15	2	180.75	0	0.00	180.50	2	139	1.44%
2019/11/14	0	0.00	2	181.00	180.00	-2	139	-1.44%
2019/11/13	0	0.00	2	184.50	182.50	-2	138	-1.44%
2019/11/12	2	182.00	6	179.50	181.00	-4	136	-2.92%
2019/11/11	7	180.86	0	0.00	178.50	7	136	5.15%
2019/11/07	1	175.00	0	0.00	177.50	1	129	0.77%
2019/11/06	1	173.50	0	0.00	177.00	1	130	0.77%
2019/11/04	0	0.00	49	178.16	178.00	-49	131	-37.27%
2019/11/01	0	0.00	32	173.64	174.50	-32	127	-25.16%
2019/10/31	1	172.00	1	172.00	171.50	0	123	0.00%
2019/10/30	2	171.75	0	0.00	172.00	2	121	1.64%
2019/10/29	0	0.00	2	171.00	171.00	-2	120	-1.66%
2019/10/28	2	170.50	1	170.50	171.00	1	119	0.84%
2019/10/25	2	166.25	0	0.00	168.00	2	112	1.78%
2019/10/24	0	0.00	1	164.00	164.50	-1	108	-0.92%
2019/10/23	1	164.00	0	0.00	163.00	1	108	0.92%
2019/10/17	1	163.50	2	163.50	165.50	-1	101	-0.98%
2019/10/15	0	0.00	7	161.43	162.00	-7	101	-6.90%
2019/10/14	5	162.00	0	0.00	161.50	5	109	4.58%
2019/10/03	0	0.00	1	161.00	161.00	-1	127	-0.79%
2019/10/01	1	159.00	20	160.03	160.50	-19	128	-14.74%
2019/09/27	0.1	160.00	0	0.00	159.50	0.1	141	0.06%
2019/09/24	0	0.00	25	162.20	161.50	-25	151	-16.47%
2019/09/23	10	163.00	0	0.00	163.00	10	151	6.58%
2019/09/20	0	0.00	5	162.80	163.00	-5	152	-3.28%
2019/09/19	5	164.30	0	0.00	163.50	5	153	3.26%
2019/09/18	1	162.50	0	0.00	162.50	1	153	0.65%
2019/09/16	0	0.00	5	164.70	164.00	-5	157	-3.18%
2019/09/12	6	165.08	7	164.21	165.00	-1	160	-0.62%
2019/09/11	0	0.00	16	161.38	163.50	-16	159	-10.06%
2019/09/10	16	163.56	1	162.00	164.00	15	156	9.57%
2019/09/09	0	0.00	2	157.50	158.00	-2	150	-1.33%
2019/09/06	0	0.00	8	158.13	158.50	-8	150	-5.32%
2019/09/05	0	0.00	2	159.00	159.00	-2	151	-1.32%
2019/09/03	2	157.75	0	0.00	158.00	2	152	1.31%
2019/08/28	0	0.00	1	157.50	157.50	-1	154	-0.65%
2019/08/27	0	0.00	1	157.00	157.50	-1	155	-0.64%
2019/08/26	2	157.50	0	0.00	156.50	2	156	1.28%
2019/08/23	0	0.00	1	158.50	158.50	-1	157	-0.63%
2019/08/22	0	0.00	2	158.25	158.50	-2	161	-1.24%
2019/08/19	1	159.00	5	158.90	159.00	-4	169	-2.37%
2019/08/16	1	158.50	0	0.00	159.00	1	169	0.59%
2019/08/13	0	0.00	1	155.00	155.50	-1	170	-0.59%
2019/07/29	0	0.00	1	164.00	163.50	-1	202	-0.49%
2019/07/23	0	0.00	1	162.00	161.50	-1	219	-0.46%
2019/07/19	2	162.25	0	0.00	162.00	2	228	0.88%
2019/07/17	0	0.00	3	162.33	161.50	-3	233	-1.29%
2019/07/16	3	163.00	12	161.67	162.50	-9	233	-3.86%
2019/07/15	11	173.05	0	0.00	172.50	11	226	4.87%
2019/07/12	0	0.00	1	173.50	172.50	-1	223	-0.45%
2019/07/11	7	174.86	0	0.00	174.50	7	223	3.14%
2019/07/10	0	0.00	1	173.00	173.00	-1	221	-0.45%
2019/07/09	1	172.50	1	172.00	172.00	0	223	0.00%
2019/07/04	2	173.25	1	172.50	174.00	1	240	0.42%
2019/07/01	1	162.00	0	0.00	164.50	1	242	0.41%
2019/06/28	0	0.00	1	159.50	159.00	-1	239	-0.42%
2019/06/27	0	0.00	1	159.00	159.00	-1	240	-0.42%
2019/06/26	15	156.57	0	0.00	157.50	15	243	6.15%
2019/06/20	1	155.00	0	0.00	157.50	1	252	0.40%
2019/06/17	0	0.00	0	151.00	151.00	0	280	-0.01%
2019/06/13	0	0.00	4	149.75	149.50	-4	298	-1.34%
2019/06/12	0	0.00	5	149.90	150.00	-5	303	-1.65%
2019/06/10	0	0.00	19	149.29	150.00	-19	312	-6.08%
2019/05/29	0	0.00	3	146.50	146.50	-3	309	-0.97%
2019/05/27	2	147.75	0	0.00	148.00	2	306	0.65%
2019/05/21	1	158.50	0	0.00	160.00	1	301	0.33%
2019/05/14	2	159.00	0	0.00	165.50	2	284	0.70%
2019/05/13	0	0.00	3	159.50	159.00	-3	280	-1.07%
2019/05/10	1	169.00	5	167.80	168.00	-4	271	-1.47%
2019/05/07	4	179.00	0	0.00	175.50	4	257	1.55%
2019/05/03	0	0.00	3	183.50	184.50	-3	245	-1.22%
2019/05/02	19	178.00	0	0.00	178.00	19	232	8.17%
2019/04/30	21	177.79	0	0.00	179.00	21	230	9.10%
2019/04/29	1	180.00	0	0.00	178.50	1	227	0.44%
2019/04/26	0	0.00	3	178.00	178.00	-3	223	-1.34%
2019/04/18	1	175.50	0	0.00	173.00	1	203	0.49%
2019/04/16	31	170.61	0	0.00	171.50	31	193	15.98%
2019/04/15	3	172.00	0	0.00	172.50	3	191	1.57%
2019/04/11	4	173.63	0	0.00	173.50	4	181	2.21%
2019/04/08	84	159.55	8	161.44	167.00	76	158	48.02%
2019/04/02	1	157.00	0	0.00	158.00	1	143	0.70%
2019/03/29	19	157.05	0	0.00	157.50	19	137	13.79%
2019/03/27	28	158.21	0	0.00	158.00	28	131	21.24%
2019/03/25	0	0.00	1	157.50	158.00	-1	123	-0.81%
2019/03/22	34	157.29	4	156.88	157.50	30	116	25.69%
2019/03/21	4	157.13	0	0.00	157.00	4	108	3.69%
2019/03/20	13	155.04	0	0.00	157.50	13	100	12.92%
2019/03/19	55	152.16	1	152.00	152.50	54	81	66.67%
2019/03/14	1	146.00	2	146.00	146.00	-1	52	-1.90%
2019/03/13	4	141.00	0	0.00	142.00	4	44	9.00%
2019/02/27	0	0.00	1	141.00	141.00	-1	37	-2.66%
2019/02/26	2	141.00	0	0.00	141.00	2	36	5.42%
2019/02/20	1	136.00	1	137.00	136.50	0	30	0.00%
2019/02/18	0	0.00	1	132.50	133.00	-1	28	-3.53%
2019/02/15	0	0.00	1	132.00	132.50	-1	28	-3.46%
2019/02/14	0	0.00	2	131.25	132.50	-2	29	-6.84%
2019/02/13	0	0.00	2	132.50	132.00	-2	29	-6.76%
2019/01/08	1	129.50	0	0.00	128.50	1	55	1.81%
2019/01/02	1	134.00	0	0.00	134.00	1	60	1.66%
2018/12/21	0	0.00	2	134.75	135.00	-2	63	-3.17%
2018/12/18	0.1	133.00	0	0.00	132.50	0.1	65	0.13%
2018/12/17	1	133.00	0	0.00	133.00	1	66	1.50%
2018/11/16	1	135.00	0	0.00	135.00	1	121	0.82%
2018/11/07	0	0.00	1	134.50	135.00	-1	119	-0.84%
2018/11/06	0	0.00	1	132.50	133.00	-1	115	-0.87%
2018/11/05	1	131.50	0	0.00	132.00	1	111	0.90%
2018/11/01	1	128.50	1	128.50	130.50	0	106	0.00%
2018/10/26	0	0.00	1	123.50	122.50	-1	103	-0.97%
2018/10/22	1	127.50	0	0.00	127.50	1	102	0.98%
2018/10/19	0	0.00	1	129.50	129.50	-1	102	-0.98%
2018/10/17	0	0.00	1	123.00	121.00	-1	101	-0.99%
2018/09/21	1	141.00	0	0.00	141.00	1	106	0.94%
2018/09/20	7	141.79	0	141.50	142.00	7	106	6.58%
2018/09/19	0	0.00	1	143.50	142.50	-1	106	-0.94%
2018/09/17	1	140.00	0	0.00	140.50	1	99	1.00%
2018/09/12	0	0.00	1	139.00	138.50	-1	96	-1.04%
2018/09/10	0	0.00	2	138.00	135.50	-2	98	-2.03%
2018/09/07	1	137.00	0	0.00	137.50	1	112	0.89%
2018/09/06	0	0.00	7	140.71	139.00	-7	120	-5.80%
2018/09/05	27	137.93	1	136.50	136.50	26	109	23.76%
2018/08/27	1	127.00	0	0.00	127.00	1	115	0.87%
2018/08/24	0	0.00	1	125.50	126.50	-1	116	-0.86%
2018/08/07	0	0.00	1	123.50	123.50	-1	127	-0.78%
2018/07/09	2	123.75	0	0.00	123.00	2	148	1.35%
2018/07/06	2	123.00	5	124.00	122.50	-3	148	-2.02%
2018/06/22	0	0.00	1	131.50	132.00	-1	153	-0.65%
2018/06/21	0	0.00	6	132.00	131.50	-6	154	-3.87%
2018/06/20	0	0.00	10	131.00	130.50	-10	159	-6.28%
2018/06/13	0	0.00	1	149.00	149.00	-1	137	-0.73%
2018/06/12	2	148.75	0	0.00	148.50	2	137	1.45%
2018/06/08	2	149.25	0	0.00	150.00	2	173	1.15%
2018/06/07	1	150.00	0	0.00	150.00	1	175	0.57%
2018/06/05	3	149.33	0	0.00	148.50	3	197	1.52%
2018/06/01	1	150.00	0	0.00	150.00	1	222	0.45%
2018/05/30	0	0.00	2	150.00	150.00	-2	225	-0.89%
2018/05/24	0	0.00	1	149.50	149.50	-1	225	-0.44%
2018/05/16	1	148.50	0	0.00	148.00	1	226	0.44%
2018/05/14	0	0.00	1	149.50	150.00	-1	235	-0.43%
2018/04/26	1	147.00	20	145.00	144.50	-19	245	-7.74%
2018/04/11	1	149.50	0	0.00	149.50	1	277	0.36%
2018/04/10	0	0.00	9	150.00	149.50	-9	286	-3.15%
2018/03/23	0	0.00	5	148.50	148.50	-5	288	-1.74%
2018/03/20	0	0.00	7	151.50	151.50	-7	278	-2.52%
2018/03/19	0	0.00	1	154.00	152.50	-1	276	-0.36%
2018/03/16	0	0.00	6	153.67	153.00	-6	273	-2.19%
2018/03/15	3	156.50	1	155.50	153.00	2	270	0.74%
2018/03/14	0	0.00	1	156.50	157.50	-1	245	-0.41%
2018/03/13	2	155.50	0	0.00	155.00	2	232	0.86%
2018/03/09	1	152.00	2	150.50	151.00	-1	220	-0.45%
2018/03/08	29	153.24	1	153.50	154.00	28	209	13.40%
2018/03/06	1	146.50	0	0.00	145.50	1	191	0.52%
2018/03/05	0	0.00	1	146.50	146.50	-1	190	-0.52%
2018/02/27	0	0.00	1	145.50	146.00	-1	190	-0.52%
2018/02/12	1	144.00	0	0.00	142.50	1	196	0.51%
2018/02/07	0	0.00	4	143.38	144.00	-4	198	-2.02%
2018/02/05	0	0.00	1	145.00	145.00	-1	190	-0.53%
2018/01/31	1	146.50	0	0.00	146.00	1	203	0.49%
2018/01/29	2	150.50	0	0.00	149.50	2	260	0.77%
2018/01/22	0	0.00	3	150.83	151.00	-3	287	-1.04%
2018/01/19	0	0.00	4	149.88	149.50	-4	288	-1.39%
2018/01/18	2	150.25	0	0.00	150.00	2	286	0.70%
2018/01/17	0	0.00	1	149.50	150.00	-1	284	-0.35%
2018/01/16	0	0.00	1	151.00	150.50	-1	282	-0.35%
2018/01/15	1	150.50	1	151.00	151.00	0	283	0.00%
2018/01/09	5	151.00	1	150.00	149.00	4	274	1.46%
2018/01/08	5	150.90	1	151.00	150.00	4	268	1.49%
2018/01/05	4	149.50	0	0.00	149.50	4	260	1.53%
2018/01/04	1	148.50	1	147.50	148.50	0	254	0.00%
2018/01/03	3	146.50	4	145.13	146.50	-1	245	-0.41%
2018/01/02	0	0.00	1	144.00	145.00	-1	242	-0.41%