元太 (8069)-永豐金-中盛券商分點個股進出

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

元太

(8069)

可現股當沖

股價
210.0
漲跌
▼10.5
漲幅
-4.76%
成交量
9,837張
產業
上櫃光電類股
1437人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元太 (8069)籌碼相關－永豐金-中盛券商分點個股進出

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-中盛券商分點個股進出
永豐金-中盛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
2023/10/27	1	165.54	1	169.50	169.50	0	7,071	0.00%
2023/10/26	5.5	168.22	0	168.50	167.00	5.5	7,216	0.08%
2023/10/25	0.1	172.84	3	172.17	173.00	-2.9	7,299	-0.04%
2023/10/24	2.6	167.46	3	169.00	170.00	-0.4	7,342	-0.01%
2023/10/23	15	168.49	8	167.56	168.00	7	7,307	0.10%
2023/10/20	8	173.97	3	174.67	173.00	5	7,205	0.07%
2023/10/19	1.4	178.39	1	180.93	178.50	0.3	7,130	0.00%
2023/10/18	2	180.00	1.1	180.45	180.00	0.9	7,122	0.01%
2023/10/17	1.2	178.67	0	179.00	178.50	1.2	7,183	0.02%
2023/10/16	2.1	180.75	0	0.00	179.00	2.1	7,225	0.03%
2023/10/13	7.1	182.53	1.5	184.47	183.50	5.7	7,266	0.08%
2023/10/12	0	0.00	4	184.13	185.00	-4	7,245	-0.06%
2023/10/11	6.2	179.41	4	181.75	181.00	2.2	7,233	0.03%
2023/10/06	3	182.52	5.2	185.39	182.00	-2.1	7,202	-0.03%
2023/10/05	0.1	179.61	7.7	182.63	182.50	-7.6	7,158	-0.11%
2023/10/04	1.3	178.25	0	179.00	178.00	1.2	7,171	0.02%
2023/10/03	2	180.25	0	0.00	179.50	2	7,188	0.03%
2023/10/02	2	181.26	1	183.95	181.50	1	7,202	0.01%
2023/09/28	3.2	179.51	1	181.00	179.50	2.2	7,258	0.03%
2023/09/27	0.2	178.13	1	179.00	178.50	-0.8	7,294	-0.01%
2023/09/26	3.3	179.62	1	177.50	177.50	2.3	7,325	0.03%
2023/09/25	0.1	182.14	2.1	183.27	182.00	-2	7,373	-0.03%
2023/09/22	5.2	175.53	4	178.25	179.50	1.2	7,489	0.02%
2023/09/21	14.2	180.13	10.1	179.33	178.00	4.1	7,579	0.05%
2023/09/20	1.2	181.63	1	184.99	180.00	0.2	7,664	0.00%
2023/09/19	3.1	182.06	7.1	182.95	181.00	-4	7,767	-0.05%
2023/09/18	6.3	178.42	0	0.00	178.50	6.3	8,282	0.08%
2023/09/15	5.1	180.63	3	180.34	180.00	2.1	8,323	0.03%
2023/09/14	1.3	182.19	13	180.62	182.50	-11.8	8,376	-0.14%
2023/09/13	2.3	175.05	1	179.00	174.00	1.3	8,346	0.02%
2023/09/12	15.7	173.99	10.1	172.72	172.00	5.5	8,365	0.07%
2023/09/11	3.1	178.71	4	178.75	178.50	-0.9	8,287	-0.01%
2023/09/08	11.2	180.00	1.4	179.93	179.50	9.8	8,389	0.12%
2023/09/07	2	184.26	1	187.00	183.50	1	8,546	0.01%
2023/09/06	0	0.00	3.1	186.67	186.50	-3.1	8,648	-0.04%
2023/09/05	5.1	185.12	4	185.00	185.00	1.1	8,865	0.01%
2023/09/04	8.2	184.45	0.2	184.50	184.00	8	8,982	0.09%
2023/09/01	1.3	187.75	10.1	187.56	188.00	-8.8	9,011	-0.10%
2023/08/31	1	181.51	0	0.00	182.50	1	9,077	0.01%
2023/08/30	7.1	183.15	1	184.50	182.50	6.1	9,211	0.07%
2023/08/29	0.1	184.50	4	184.50	184.50	-3.9	9,456	-0.04%
2023/08/28	0	181.69	0	181.00	181.50	0	9,482	0.00%
2023/08/25	6	180.42	0.6	181.04	181.00	5.4	9,562	0.06%
2023/08/24	4.1	186.10	9	185.56	185.00	-4.9	9,619	-0.05%
2023/08/23	2.1	180.03	0	0.00	180.00	2.1	9,749	0.02%
2023/08/22	2.1	181.31	3	182.17	181.00	-0.9	9,975	-0.01%
2023/08/21	6.2	180.82	0	0.00	179.50	6.2	9,991	0.06%
2023/08/18	10.7	180.80	5	181.60	181.00	5.7	10,044	0.06%
2023/08/17	29.7	180.42	19.4	180.36	183.50	10.4	9,996	0.10%
2023/08/16	17.9	193.50	9	190.72	191.00	8.9	9,513	0.09%
2023/08/15	9.3	203.29	8	203.31	202.50	1.3	9,446	0.01%
2023/08/14	10.1	200.60	5.1	203.08	201.00	5	9,624	0.05%
2023/08/11	9.3	206.65	1.1	204.67	204.50	8.2	9,901	0.08%
2023/08/10	9	210.11	3	209.50	208.50	6	10,024	0.06%
2023/08/09	6	219.67	0	218.50	218.00	6	9,974	0.06%
2023/08/08	2.1	226.43	4	226.38	225.50	-1.9	10,000	-0.02%
2023/08/07	3	225.34	13.2	225.53	228.00	-10.2	9,996	-0.10%
2023/08/04	6	217.33	10	218.00	217.50	-4	9,939	-0.04%
2023/08/02	9.1	224.71	4.4	222.86	220.50	4.8	9,958	0.05%
2023/08/01	4	223.50	7.8	224.84	222.50	-3.8	10,227	-0.04%
2023/07/31	16	224.84	6.1	226.55	225.00	9.9	10,323	0.10%
2023/07/28	8.8	218.13	14.1	219.57	221.50	-5.4	10,400	-0.05%
2023/07/27	5	208.00	7	210.50	213.00	-2	10,711	-0.02%
2023/07/26	2.1	207.04	1	210.00	208.50	1.1	11,395	0.01%
2023/07/25	4.1	207.87	2.3	209.70	208.00	1.8	11,620	0.02%
2023/07/24	2.1	208.80	0	0.00	208.50	2.1	11,671	0.02%
2023/07/21	3.3	212.65	2	214.75	215.00	1.3	11,738	0.01%
2023/07/20	10.3	216.53	2.1	213.05	213.00	8.2	11,800	0.07%
2023/07/19	4.1	222.46	1	224.99	219.00	3	11,899	0.03%
2023/07/18	0	219.50	3	222.33	222.00	-3	12,083	-0.02%
2023/07/17	3.1	219.65	2	220.25	218.50	1.1	12,170	0.01%
2023/07/14	7	220.14	1	220.50	220.50	6	12,292	0.05%
2023/07/13	6	223.33	5	225.00	221.00	1	12,382	0.01%
2023/07/12	1.1	223.73	1	220.50	221.50	0.1	12,447	0.00%
2023/07/11	0.1	220.00	7.5	219.61	222.00	-7.4	12,582	-0.06%
2023/07/10	5	212.10	1	212.00	212.00	4	12,593	0.03%
2023/07/07	7.2	213.11	5.1	214.39	212.50	2.1	12,723	0.02%
2023/07/06	5.5	219.28	1.2	220.54	216.50	4.3	12,802	0.03%
2023/07/05	4.1	225.48	4.1	226.88	223.50	0	13,110	0.00%
2023/07/04	3	223.50	0.4	224.36	224.50	2.6	13,391	0.02%
2023/07/03	1.5	225.19	4.1	225.00	224.50	-2.6	13,818	-0.02%
2023/06/30	1.2	223.80	0.3	223.81	225.00	0.9	13,825	0.01%
2023/06/29	5.3	219.57	6.2	216.79	220.50	-0.8	13,824	-0.01%
2023/06/28	5.1	211.29	7.1	213.29	215.00	-2	13,779	-0.01%
2023/06/27	4.3	212.95	4	211.76	211.50	0.3	13,714	0.00%
2023/06/26	15.7	205.74	14.1	207.79	207.50	1.6	13,656	0.01%
2023/06/21	6.1	223.26	3	222.00	222.00	3.1	13,254	0.02%
2023/06/20	8	224.19	7.1	226.18	227.00	0.9	13,325	0.01%
2023/06/19	9.1	228.84	5.5	228.91	227.50	3.6	13,442	0.03%
2023/06/16	3.2	231.47	3.1	231.97	228.50	0.1	13,454	0.00%
2023/06/15	4.2	232.32	1	230.52	231.00	3.2	13,434	0.02%
2023/06/14	16.1	234.94	0.1	237.27	235.00	16.1	13,455	0.12%
2023/06/13	14.1	232.74	22.5	237.23	241.00	-8.4	13,480	-0.06%
2023/06/12	4.2	229.90	5	228.10	226.50	-0.8	13,457	-0.01%
2023/06/09	8.1	225.15	11	226.89	227.00	-2.9	13,641	-0.02%
2023/06/08	12.3	217.58	7	217.93	216.00	5.3	13,800	0.04%
2023/06/07	1	225.50	4.2	226.40	226.50	-3.1	14,437	-0.02%
2023/06/06	2	225.75	4.3	224.00	224.50	-2.3	14,667	-0.02%
2023/06/05	3	220.50	8.5	222.15	222.50	-5.5	14,787	-0.04%
2023/06/02	12	217.41	27.9	217.76	218.00	-15.9	14,948	-0.11%
2023/06/01	5.1	207.09	6.1	208.26	209.00	-1.1	15,102	-0.01%
2023/05/31	12.3	207.59	13.1	207.35	207.00	-0.8	15,223	-0.01%
2023/05/30	3.1	206.48	3	206.83	205.50	0.1	15,284	0.00%
2023/05/29	24.3	208.65	21.7	205.76	205.00	2.6	15,377	0.02%
2023/05/26	4.2	209.23	25	209.78	211.00	-20.8	15,672	-0.13%
2023/05/25	8.1	200.70	4	202.75	204.00	4	15,576	0.03%
2023/05/24	3	202.82	9.1	202.99	203.50	-6.1	15,794	-0.04%
2023/05/23	1	200.50	6	200.33	200.50	-5	15,994	-0.03%
2023/05/22	2.3	197.24	3	198.50	196.00	-0.8	16,029	0.00%
2023/05/19	11.2	196.35	9.2	197.56	198.00	2	16,148	0.01%
2023/05/18	26.1	200.67	19.2	200.91	198.50	6.9	16,664	0.04%
2023/05/17	5.3	203.45	23.7	204.31	204.00	-18.4	16,424	-0.11%
2023/05/16	5	194.90	16.9	196.24	198.00	-11.9	16,328	-0.07%
2023/05/15	2	191.50	2	190.75	191.00	0	16,291	0.00%
2023/05/12	2	188.50	5	192.00	193.00	-3	16,487	-0.02%
2023/05/11	5	189.90	6.2	189.76	189.00	-1.2	16,727	-0.01%
2023/05/10	2	190.50	5.4	189.89	191.00	-3.4	16,947	-0.02%
2023/05/09	8.4	192.18	6.1	193.25	192.00	2.3	17,073	0.01%
2023/05/08	21.1	195.30	18.1	194.05	192.50	3	17,251	0.02%
2023/05/05	10	198.25	5	198.50	198.00	5	17,369	0.03%
2023/05/04	4.1	197.76	8.2	197.05	196.50	-4.1	18,012	-0.02%
2023/05/03	14.5	199.61	12.5	199.26	197.00	2	18,098	0.01%
2023/05/02	76.2	194.22	83.8	193.34	197.50	-7.6	17,881	-0.04%
2023/04/28	0	0.00	24.2	190.50	190.50	-24.2	17,603	-0.14%
2023/04/27	16.7	175.40	15	174.00	173.50	1.7	17,597	0.01%
2023/04/26	3.1	171.86	6.8	173.24	175.50	-3.7	17,774	-0.02%
2023/04/25	8.1	173.50	10.6	171.72	170.00	-2.5	17,824	-0.01%
2023/04/24	5	174.21	15.1	175.83	173.50	-10	17,950	-0.06%
2023/04/21	8.2	171.51	15.1	172.33	172.00	-6.9	17,974	-0.04%
2023/04/20	6.3	168.36	5	170.10	167.00	1.3	18,203	0.01%
2023/04/19	5	170.60	3	171.67	171.00	2	18,613	0.01%
2023/04/18	5.3	171.41	2	172.50	171.50	3.3	18,811	0.02%
2023/04/17	8.1	172.32	3	174.00	172.00	5.1	19,005	0.03%
2023/04/14	22.2	171.77	6	173.92	173.50	16.2	19,254	0.08%
2023/04/13	5.1	174.79	3	175.33	173.50	2	19,349	0.01%
2023/04/12	5.5	175.59	5.1	174.91	175.00	0.4	19,500	0.00%
2023/04/11	4.3	178.78	4	179.50	178.50	0.3	19,579	0.00%
2023/04/10	21	178.07	39	179.87	178.00	-18	19,623	-0.09%
2023/04/07	36.5	170.66	22	170.98	172.00	14.5	19,333	0.08%
2023/04/06	43	174.74	8.7	175.85	171.00	34.3	19,087	0.18%
2023/03/31	13.1	185.46	15	184.57	184.50	-1.9	18,757	-0.01%
2023/03/30	2	183.00	19	183.32	184.50	-17	18,956	-0.09%
2023/03/29	6	180.42	0	0.00	179.50	6	18,944	0.03%
2023/03/28	11	182.86	12	181.92	182.00	-1	19,128	-0.01%
2023/03/27	12	184.00	12.2	185.03	185.00	-0.2	19,233	0.00%
2023/03/24	17.2	183.40	19.2	183.87	184.00	-1.9	19,458	-0.01%
2023/03/23	11	181.27	1	181.00	181.00	10	19,549	0.05%
2023/03/22	7	181.78	8.1	183.41	182.50	-1.1	20,129	-0.01%
2023/03/21	11.3	178.47	16	178.19	178.50	-4.7	20,311	-0.02%
2023/03/20	16.1	176.88	13.1	177.16	177.00	3	20,573	0.01%
2023/03/17	25	176.10	20.2	177.05	175.50	4.8	20,951	0.02%
2023/03/16	26.4	173.97	18.9	174.45	173.50	7.5	21,229	0.04%
2023/03/15	19.3	175.15	15	177.77	174.00	4.2	21,596	0.02%
2023/03/14	23.3	175.66	19	177.66	174.00	4.3	21,825	0.02%
2023/03/13	14	176.43	19	176.13	176.00	-5	21,869	-0.02%
2023/03/10	105.7	180.50	75.1	180.12	180.00	30.6	21,694	0.14%	大買/
2023/03/09	6.1	202.71	8	202.56	199.50	-1.9	21,317	-0.01%
2023/03/08	9.2	200.23	11	200.45	201.00	-1.8	21,404	-0.01%
2023/03/07	5.2	207.05	14.1	208.64	205.00	-8.9	21,612	-0.04%
2023/03/06	22.6	200.91	43.8	205.02	207.50	-21.2	21,672	-0.10%
2023/03/03	47.2	195.00	26	193.96	192.50	21.2	21,756	0.10%
2023/03/02	17.2	195.15	12	194.54	194.50	5.2	22,171	0.02%
2023/03/01	2.1	193.94	6.1	192.10	193.00	-4	22,508	-0.02%
2023/02/24	37.8	196.03	21	195.50	194.50	16.7	22,873	0.07%
2023/02/23	9	201.94	8.1	200.93	202.00	0.9	23,262	0.00%
2023/02/22	40.6	205.66	31.2	203.27	202.00	9.4	24,058	0.04%
2023/02/21	11.6	209.67	23.7	209.62	210.00	-12	24,129	-0.05%
2023/02/20	9.2	203.62	4	203.75	203.50	5.2	24,377	0.02%
2023/02/17	20.1	205.50	13.1	205.92	206.00	7.1	25,053	0.03%
2023/02/16	50.1	205.42	71.7	203.15	206.00	-21.6	25,127	-0.09%
2023/02/15	8.3	191.92	21	191.67	191.00	-12.7	24,963	-0.05%
2023/02/14	22.4	197.54	19.2	196.91	194.00	3.2	25,384	0.01%
2023/02/13	8.1	194.57	5.2	194.34	196.50	3	25,641	0.01%
2023/02/10	8.5	195.44	19	195.18	193.00	-10.5	25,850	-0.04%
2023/02/09	15.5	196.21	21.3	196.84	196.50	-5.9	26,118	-0.02%
2023/02/08	24.6	194.76	17	194.32	193.00	7.6	26,283	0.03%
2023/02/07	2.4	191.34	5.5	190.60	193.00	-3.1	26,566	-0.01%
2023/02/06	9.4	192.47	13.2	192.90	191.50	-3.8	26,647	-0.01%
2023/02/03	55.4	193.13	28.5	192.09	190.50	27	26,670	0.10%
2023/02/02	55.1	187.39	153.3	189.08	190.50	-98.2	26,475	-0.37%	大賣/
2023/02/01	18	177.42	22.6	177.72	179.00	-4.6	26,112	-0.02%
2023/01/31	10.2	173.10	12	173.96	172.50	-1.8	26,147	-0.01%
2023/01/30	27.7	175.22	14	176.11	173.50	13.7	26,138	0.05%
2023/01/17	20.2	176.00	18.1	176.17	176.00	2.1	25,983	0.01%
2023/01/16	6	176.00	12.1	175.72	176.50	-6.1	26,111	-0.02%
2023/01/13	3.1	174.42	6	172.33	173.00	-2.9	26,318	-0.01%
2023/01/12	33	173.82	30.1	174.02	172.00	2.9	26,425	0.01%
2023/01/11	28.1	175.44	30.1	173.97	174.00	-2	26,403	-0.01%
2023/01/10	40.4	175.41	42.2	174.82	173.50	-1.8	26,451	-0.01%
2023/01/09	46.3	175.50	45.4	174.17	172.50	0.9	26,265	0.00%
2023/01/06	57.1	168.72	59	170.34	172.00	-1.9	26,179	-0.01%
2023/01/05	27.2	168.16	13	167.19	165.00	14.2	26,179	0.05%
2023/01/04	36.1	173.80	35	170.93	170.00	1.1	26,238	0.00%
2023/01/03	19.1	169.31	68	168.77	170.50	-49	26,247	-0.19%
2022/12/30	43.1	163.66	8	162.20	161.00	35	26,196	0.13%
2022/12/29	30.6	161.96	41	160.27	164.00	-10.5	26,189	-0.04%
2022/12/28	10	162.85	40	162.85	161.00	-30	26,216	-0.11%
2022/12/27	19	168.26	17	169.15	168.00	2	26,263	0.01%
2022/12/26	8	167.13	6	168.92	166.00	2	26,416	0.01%
2022/12/23	8.1	165.88	3	166.67	167.00	5.1	26,662	0.02%
2022/12/22	21	165.67	13	168.15	169.50	8	26,847	0.03%
2022/12/21	44	164.61	11	165.14	164.00	33	26,905	0.12%
2022/12/20	37.6	167.62	20	167.78	164.00	17.6	26,953	0.07%
2022/12/19	12	169.92	15	169.87	169.50	-3	27,091	-0.01%
2022/12/16	53.1	171.21	39	172.54	168.00	14.1	27,192	0.05%
2022/12/15	32.1	177.48	26	177.75	177.00	6.1	27,037	0.02%
2022/12/14	47.1	175.52	103.1	174.98	178.50	-55.9	26,864	-0.21%	大賣/
2022/12/13	80.1	168.88	42.1	166.53	165.00	38	26,294	0.14%
2022/12/12	57.1	170.07	40.3	170.65	171.00	16.8	26,022	0.06%
2022/12/09	30.3	169.29	28.1	171.85	170.00	2.2	25,876	0.01%
2022/12/08	69.1	171.96	16	171.94	169.50	53	25,677	0.21%
2022/12/07	45.4	175.51	29.2	176.69	172.00	16.1	25,533	0.06%
2022/12/06	64.1	184.55	25.2	185.40	181.50	38.9	25,368	0.15%
2022/12/05	13.4	185.97	67.2	185.24	186.00	-53.8	25,288	-0.21%
2022/12/02	25.1	179.73	18	178.70	181.00	7.1	25,249	0.03%
2022/12/01	47.6	179.81	25.2	181.84	177.50	22.4	25,343	0.09%
2022/11/30	55.2	176.89	55.1	177.92	181.00	0	25,232	0.00%
2022/11/29	86.5	180.23	48.1	180.32	177.00	38.4	25,069	0.15%
2022/11/28	47.1	180.70	75.4	182.51	184.00	-28.3	24,844	-0.11%
2022/11/25	80.3	178.72	77.3	179.62	177.50	3.1	24,664	0.01%
2022/11/24	53.9	175.60	80.2	175.17	178.00	-26.4	24,408	-0.11%
2022/11/23	51.2	167.89	53.4	167.61	169.00	-2.2	24,076	-0.01%
2022/11/22	65.7	165.18	62	165.11	163.50	3.7	23,799	0.02%
2022/11/21	70.5	163.28	110.2	164.06	164.00	-39.7	23,469	-0.17%	大賣/
2022/11/18	93.8	173.62	36.1	173.86	170.00	57.7	22,849	0.25%
2022/11/17	19.1	187.30	14.3	187.73	188.50	4.8	22,015	0.02%
2022/11/16	66	178.20	77	179.55	182.50	-11	21,904	-0.05%
2022/11/15	116.1	181.19	76.1	180.46	178.50	40	21,782	0.18%	大買/
2022/11/14	37.1	193.74	48.2	191.99	193.50	-11	21,755	-0.05%
2022/11/11	90.1	191.32	89.2	191.14	189.50	1	22,085	0.00%
2022/11/10	87.5	188.66	77.2	185.60	185.00	10.4	21,815	0.05%
2022/11/09	65.7	197.98	35.1	196.93	195.00	30.6	21,644	0.14%
2022/11/08	34.2	209.49	28	208.23	203.00	6.2	21,457	0.03%
2022/11/07	27	209.94	18	211.64	208.00	9	21,297	0.04%
2022/11/04	52	210.81	59.1	212.87	217.00	-7.1	20,999	-0.03%
2022/11/03	60	206.47	69	206.75	212.50	-9	20,765	-0.04%
2022/11/02	18	199.86	16	199.47	200.50	2	20,781	0.01%
2022/11/01	26	202.60	28	203.68	202.00	-2	20,920	-0.01%
2022/10/31	26	206.31	23	206.85	205.50	3	20,907	0.01%
2022/10/28	17	202.06	30	201.28	207.00	-13	20,928	-0.06%
2022/10/27	24	192.42	26	188.41	196.00	-2	20,654	-0.01%
2022/10/26	14	185.89	19	182.08	186.00	-5	20,510	-0.02%
2022/10/25	26	181.96	31.3	183.26	182.50	-5.3	20,514	-0.03%
2022/10/24	27	186.80	29.5	186.36	185.00	-2.5	20,460	-0.01%
2022/10/21	58.2	188.76	31.2	190.45	183.50	27	20,432	0.13%
2022/10/20	26.1	196.76	23	196.09	200.50	3.1	20,179	0.02%
2022/10/19	7	205.50	7.1	205.73	201.00	-0.1	20,098	0.00%
2022/10/18	18	206.06	16.2	204.94	205.00	1.8	20,078	0.01%
2022/10/17	31.2	200.15	31	199.56	205.00	0.2	20,107	0.00%
2022/10/14	136	207.92	134.2	208.74	206.50	1.8	19,989	0.01%	大買/大賣/
2022/10/13	22.2	203.56	42	201.63	200.00	-19.8	19,795	-0.10%
2022/10/12	51	204.13	33	200.88	207.00	18	19,691	0.09%
2022/10/11	47.2	205.68	47	203.88	201.00	0.2	19,656	0.00%
2022/10/07	61	220.28	65	221.36	221.00	-4	19,904	-0.02%
2022/10/06	33	216.94	31	216.18	218.00	2	20,385	0.01%
2022/10/05	14	220.65	19.2	221.07	219.00	-5.1	20,750	-0.02%
2022/10/04	27.1	215.29	24	215.96	218.50	3.1	21,066	0.01%
2022/10/03	9.1	206.38	9	207.00	209.00	0.1	21,333	0.00%
2022/09/30	22	208.93	23	207.37	212.00	-1	21,793	0.00%
2022/09/29	70.2	209.29	56.7	206.66	206.50	13.5	22,711	0.06%
2022/09/28	31	209.79	81	206.68	205.50	-50	23,035	-0.22%
2022/09/27	7	217.21	5.2	216.35	219.00	1.8	23,768	0.01%
2022/09/26	40.8	216.13	95.1	218.77	215.50	-54.3	24,268	-0.22%
2022/09/23	19.3	231.56	60.5	226.09	227.00	-41.2	24,475	-0.17%
2022/09/22	10.2	234.37	17.2	235.20	238.50	-7	24,749	-0.03%
2022/09/21	6	231.58	2.1	232.71	234.50	3.9	24,902	0.02%
2022/09/20	2	234.25	2.1	236.31	235.50	-0.1	25,011	0.00%
2022/09/19	6.1	232.58	7	233.36	234.00	-0.9	25,194	0.00%
2022/09/16	28.3	235.95	16.3	233.75	234.50	12	25,504	0.05%
2022/09/15	46.1	242.99	41	242.23	240.00	5.1	26,060	0.02%
2022/09/14	27.7	242.26	16	241.72	242.50	11.7	26,125	0.04%
2022/09/13	26.8	247.47	38.6	246.11	248.50	-11.9	26,249	-0.05%
2022/09/12	78.9	247.74	28.6	244.36	237.50	50.3	26,185	0.19%
2022/09/08	23.4	238.62	28	237.34	240.50	-4.6	26,324	-0.02%
2022/09/07	3.2	228.31	2.1	228.69	228.50	1.1	26,382	0.00%
2022/09/06	13.4	236.59	9.3	234.10	232.50	4.2	26,387	0.02%
2022/09/05	9	242.73	12	243.67	243.00	-3	26,468	-0.01%
2022/09/02	11.2	240.72	17.1	239.85	242.00	-5.9	26,588	-0.02%
2022/09/01	5.8	237.96	4	237.00	233.50	1.8	26,784	0.01%
2022/08/31	15.4	242.50	5	240.50	239.50	10.4	26,958	0.04%
2022/08/30	17	245.29	20.2	244.33	247.00	-3.2	26,980	-0.01%
2022/08/29	12.2	240.19	17	236.76	240.50	-4.8	27,013	-0.02%
2022/08/26	15	243.13	10.2	240.52	240.00	4.8	27,221	0.02%
2022/08/25	22	248.07	23.1	245.34	244.00	-1.1	27,195	0.00%
2022/08/24	23.9	243.81	19	244.03	241.00	4.9	27,382	0.02%
2022/08/23	28.5	240.17	25	241.54	243.50	3.5	27,788	0.01%
2022/08/22	17.2	243.23	14.5	245.51	243.50	2.7	28,218	0.01%
2022/08/19	38.8	246.32	53.1	246.31	241.50	-14.3	28,532	-0.05%
2022/08/18	43	229.15	52.3	225.97	238.00	-9.3	28,229	-0.03%
2022/08/17	11	218.18	8.6	216.86	216.50	2.4	28,012	0.01%
2022/08/16	12.1	216.88	16.2	216.50	217.00	-4.1	28,013	-0.01%
2022/08/15	24.2	206.99	45.3	206.07	211.50	-21.1	28,004	-0.08%
2022/08/12	9.2	196.69	6.1	197.27	198.00	3.1	28,163	0.01%
2022/08/11	14	201.75	14.1	199.40	197.00	-0.1	28,840	0.00%
2022/08/10	11.2	196.06	7.1	196.08	196.50	4.1	29,292	0.01%
2022/08/09	22.3	196.07	19	197.89	201.00	3.3	29,733	0.01%
2022/08/08	28	198.82	57.6	200.37	205.00	-29.6	29,733	-0.10%
2022/08/05	4.2	191.14	10.6	192.92	195.00	-6.4	29,821	-0.02%
2022/08/04	8	182.56	23	184.89	188.00	-15	29,883	-0.05%
2022/08/03	15.4	181.53	2	183.00	181.00	13.4	30,183	0.04%
2022/08/02	12.3	184.64	10.1	185.20	186.00	2.2	30,199	0.01%
2022/08/01	13.3	190.15	8	190.25	189.50	5.3	30,270	0.02%
2022/07/29	13.5	194.10	18	194.17	195.50	-4.5	30,443	-0.01%
2022/07/28	10	190.70	23.5	190.76	191.00	-13.5	30,465	-0.04%
2022/07/27	17.3	184.04	21	185.26	187.00	-3.8	30,360	-0.01%
2022/07/26	8	187.50	7.1	188.37	186.50	0.9	30,392	0.00%
2022/07/25	19	187.45	12	186.50	185.50	7	30,679	0.02%
2022/07/22	43.2	191.27	6	191.17	188.00	37.2	30,740	0.12%
2022/07/21	7.1	184.99	16.1	185.60	186.00	-9	30,751	-0.03%
2022/07/20	12	182.21	13.1	184.33	180.50	-1.1	30,838	0.00%
2022/07/19	15	176.23	14	175.75	174.50	1	30,855	0.00%
2022/07/18	13	177.42	12	177.30	176.00	1	30,902	0.00%
2022/07/15	50	174.78	47.1	175.25	176.50	3	30,939	0.01%
2022/07/14	51	169.97	54.1	170.60	175.50	-3.1	30,749	-0.01%
2022/07/13	37.1	173.16	34	171.50	166.00	3.1	30,353	0.01%
2022/07/12	32	163.91	43	163.70	168.50	-11	29,951	-0.04%
2022/07/11	26.1	167.96	25.2	168.34	166.50	0.9	29,701	0.00%
2022/07/08	39.2	170.16	35.1	169.65	170.50	4.1	29,604	0.01%
2022/07/07	55.2	157.69	51.8	158.77	168.00	3.4	29,163	0.01%
2022/07/06	26.3	161.42	22.5	161.13	160.50	3.8	28,192	0.01%
2022/07/05	19.3	162.34	42.2	160.18	162.00	-22.9	27,920	-0.08%
2022/07/04	37	168.61	41.8	167.09	170.00	-4.8	27,225	-0.02%
2022/07/01	56.4	174.44	44.1	174.26	170.00	12.3	26,936	0.05%
2022/06/30	39.9	193.48	10	195.75	188.50	29.9	26,824	0.11%
2022/06/29	14	204.54	21.1	205.36	209.00	-7.1	26,768	-0.03%
2022/06/28	14	204.11	12.1	204.44	205.00	1.9	27,221	0.01%
2022/06/27	12.2	202.18	12.7	203.89	204.00	-0.5	27,511	0.00%
2022/06/24	29	196.19	26	197.65	196.00	3	27,640	0.01%
2022/06/23	45	196.16	53.7	196.34	197.00	-8.7	27,833	-0.03%
2022/06/22	26.4	190.54	11	190.18	188.50	15.4	28,270	0.05%
2022/06/21	16.2	192.80	21	196.36	199.00	-4.8	28,926	-0.02%
2022/06/20	19.1	197.60	14.1	197.75	192.50	5	29,007	0.02%
2022/06/17	20.3	196.30	22.3	197.40	204.50	-1.9	29,177	-0.01%
2022/06/16	15.2	205.41	9	206.06	201.00	6.2	28,823	0.02%
2022/06/15	25.2	205.33	12.6	207.26	203.50	12.6	29,010	0.04%
2022/06/14	25.2	206.27	27	207.00	211.00	-1.8	29,119	-0.01%
2022/06/13	39.6	211.78	9.5	211.66	208.50	30.1	28,965	0.10%
2022/06/10	11.5	213.55	42	214.06	219.00	-30.5	28,896	-0.11%
2022/06/09	12.1	208.67	22.2	209.27	212.00	-10.2	28,690	-0.04%
2022/06/08	13	203.81	33.1	205.10	206.50	-20.1	28,613	-0.07%
2022/06/07	22.2	197.93	25.4	198.64	200.50	-3.2	28,659	-0.01%
2022/06/06	38.3	203.01	14.3	203.93	202.50	24	28,801	0.08%
2022/06/02	9	208.95	9.5	210.61	209.00	-0.5	28,755	0.00%
2022/06/01	140.1	211.57	152.8	209.68	209.50	-12.7	28,898	-0.04%	大買/大賣/
2022/05/31	48.7	206.80	30	207.65	203.00	18.6	28,582	0.07%
2022/05/30	55.2	209.90	36.1	208.18	207.00	19.1	28,155	0.07%
2022/05/27	45.2	205.36	32.2	206.60	212.50	13	27,660	0.05%
2022/05/26	48	197.94	55.6	198.68	198.00	-7.5	27,239	-0.03%
2022/05/25	16	194.62	13.1	194.48	195.00	2.9	28,257	0.01%
2022/05/24	13.2	193.75	13.1	193.70	191.00	0.1	28,262	0.00%
2022/05/23	14.6	196.93	28.1	199.24	194.50	-13.6	28,328	-0.05%
2022/05/20	45.1	199.59	57.1	199.68	200.50	-12	28,185	-0.04%
2022/05/19	66.1	192.17	74.1	193.61	200.50	-8	27,834	-0.03%
2022/05/18	41	189.08	35.6	188.94	193.50	5.5	27,147	0.02%
2022/05/17	29	181.86	46.3	182.82	186.50	-17.3	26,881	-0.06%
2022/05/16	21	175.98	39.2	176.52	178.50	-18.2	26,522	-0.07%
2022/05/13	18	164.89	23.1	166.05	169.00	-5.1	26,300	-0.02%
2022/05/12	18	168.36	8	168.69	165.50	10	26,146	0.04%
2022/05/11	40	175.94	36.2	177.59	173.00	3.8	26,127	0.01%
2022/05/10	7	168.86	5.1	170.75	173.00	1.9	26,129	0.01%
2022/05/09	11	170.50	13.1	171.69	170.00	-2.1	26,308	-0.01%
2022/05/06	16	166.53	13	168.85	172.50	3	26,350	0.01%
2022/05/05	4	171.38	10	172.15	173.50	-6	26,415	-0.02%
2022/05/04	12.1	168.98	27.2	167.04	167.00	-15.1	26,359	-0.06%
2022/05/03	8.2	172.90	10.1	173.49	171.50	-1.9	26,392	-0.01%
2022/04/29	23.3	176.01	27	177.02	174.00	-3.8	26,523	-0.01%
2022/04/28	19	170.82	10	172.05	169.50	9	26,444	0.03%
2022/04/27	15.3	171.27	10	173.05	175.00	5.3	26,567	0.02%
2022/04/26	15	174.03	18	173.56	175.00	-3	26,696	-0.01%
2022/04/25	16.1	169.88	10	171.80	169.50	6.1	26,938	0.02%
2022/04/22	23.3	181.68	12.2	183.07	180.50	11.1	26,942	0.04%
2022/04/21	14.2	185.40	22.1	185.77	185.00	-7.9	27,071	-0.03%
2022/04/20	59.1	181.85	72	181.19	179.00	-12.9	27,297	-0.05%
2022/04/19	12	177.67	20	178.02	177.00	-8	27,306	-0.03%
2022/04/18	8.1	171.88	8.2	173.35	169.50	-0.2	27,393	0.00%
2022/04/15	33.1	173.74	16.2	172.68	170.50	17	27,735	0.06%
2022/04/14	30.8	177.00	21.1	179.45	179.50	9.7	28,304	0.03%
2022/04/13	13	171.69	13.1	172.01	173.00	-0.1	28,427	0.00%
2022/04/12	11.1	169.09	8	170.31	169.50	3.1	28,619	0.01%
2022/04/11	47.4	167.81	28.2	167.06	168.00	19.3	28,722	0.07%
2022/04/08	123.1	173.87	118.3	174.78	174.50	4.8	28,998	0.02%	大買/大賣/
2022/04/07	8	170.94	9.8	172.60	168.00	-1.8	28,841	-0.01%
2022/04/06	36.1	175.61	26	174.52	176.50	10.1	28,591	0.04%
2022/04/01	43.1	180.29	26.6	180.20	180.50	16.6	28,306	0.06%
2022/03/31	56.1	187.43	66.1	184.17	185.00	-10	28,140	-0.04%
2022/03/30	34	178.07	36.7	180.55	179.50	-2.6	28,215	-0.01%
2022/03/29	66.1	177.85	68.5	176.68	179.50	-2.5	27,933	-0.01%
2022/03/28	27.2	178.91	24.5	178.54	181.50	2.7	27,650	0.01%
2022/03/25	53	176.91	55.9	176.60	177.00	-2.8	27,280	-0.01%
2022/03/24	37	162.53	57.2	165.09	172.50	-20.2	26,557	-0.08%
2022/03/23	16	155.66	31.4	155.61	157.00	-15.4	25,865	-0.06%
2022/03/22	26	150.58	38.8	150.39	153.00	-12.8	26,108	-0.05%
2022/03/21	27	144.93	22	145.89	144.50	5	25,879	0.02%
2022/03/18	30.1	144.72	19.6	144.00	145.50	10.5	26,077	0.04%
2022/03/17	3.1	139.37	41.2	139.15	140.00	-38.1	25,941	-0.15%
2022/03/16	8.2	130.00	7.2	130.55	130.00	1	25,870	0.00%
2022/03/15	23	128.98	62.1	128.52	126.50	-39.1	26,235	-0.15%
2022/03/14	23.1	133.04	29.1	133.44	136.00	-6	26,500	-0.02%
2022/03/11	137	131.40	76.3	131.89	132.00	60.7	26,591	0.23%	大買/
2022/03/10	20.9	132.79	9.1	135.05	131.00	11.7	26,570	0.04%
2022/03/09	70	132.28	36.1	133.50	134.50	33.9	26,616	0.13%
2022/03/08	107.1	131.66	381	132.85	130.00	-273.9	26,447	-1.04%	大買/大賣/鉅額交易
2022/03/07	155.7	139.36	58.7	137.88	138.00	97	26,398	0.37%	大買/
2022/03/04	48.1	147.69	8	147.63	147.00	40.1	26,573	0.15%
2022/03/03	16.7	147.34	15	147.43	146.50	1.7	26,961	0.01%
2022/03/02	159.2	148.41	52.1	149.87	146.50	107.1	27,141	0.39%	大買/鉅額交易
2022/03/01	8.3	149.36	139	148.98	150.00	-130.7	27,201	-0.48%	大賣/鉅額交易
2022/02/25	58.1	151.75	13	152.08	147.50	45.1	27,962	0.16%
2022/02/24	91.3	150.06	16.3	149.81	147.00	75	26,920	0.28%
2022/02/23	8.4	151.53	49.4	151.14	152.50	-41	27,583	-0.15%
2022/02/22	37.1	145.97	7.2	146.14	146.00	29.9	28,880	0.10%
2022/02/21	4.1	148.02	11.4	148.34	149.00	-7.3	28,897	-0.03%
2022/02/18	11.3	146.31	10	146.70	146.00	1.3	28,964	0.00%
2022/02/17	17.4	144.16	18	144.44	146.00	-0.6	28,875	0.00%
2022/02/16	9.3	141.21	11.1	141.23	140.50	-1.7	28,656	-0.01%
2022/02/15	33.8	140.61	19.1	140.03	138.00	14.8	28,612	0.05%
2022/02/14	47	141.86	12	142.21	141.50	35	28,361	0.12%
2022/02/11	22.6	148.60	34	149.01	148.50	-11.4	28,145	-0.04%
2022/02/10	85.6	156.02	60.6	157.03	152.00	25	28,105	0.09%
2022/02/09	34.2	157.67	37.2	158.00	156.50	-2.9	27,722	-0.01%
2022/02/08	41.1	155.28	32	155.61	154.00	9.1	27,684	0.03%
2022/02/07	13.2	154.80	27	154.96	157.50	-13.9	27,610	-0.05%
2022/01/26	14.6	146.13	12	147.46	146.50	2.6	27,338	0.01%
2022/01/25	17.1	149.63	15	151.56	147.50	2.1	27,662	0.01%
2022/01/24	11	150.59	10.2	151.28	154.50	0.9	27,855	0.00%
2022/01/21	19.4	153.69	17.3	155.45	153.00	2.1	27,721	0.01%
2022/01/20	25.1	155.64	19	156.11	155.50	6.1	27,787	0.02%
2022/01/19	36.3	156.78	35.2	158.17	160.00	1.2	27,546	0.00%
2022/01/18	9.2	157.11	29.6	156.87	157.50	-20.4	27,586	-0.07%
2022/01/17	11.9	150.49	19.1	151.16	153.00	-7.2	27,342	-0.03%
2022/01/14	41.3	145.55	35.1	142.93	149.50	6.2	27,570	0.02%
2022/01/13	30	140.65	45.2	141.72	145.50	-15.2	27,268	-0.06%
2022/01/12	69.8	143.91	66.5	145.20	146.00	3.3	26,742	0.01%
2022/01/11	36.1	149.88	38.7	148.92	148.00	-2.7	26,472	-0.01%
2022/01/10	15.3	148.48	11	146.91	147.00	4.3	26,245	0.02%
2022/01/07	48	154.00	27.2	152.48	150.00	20.8	25,915	0.08%
2022/01/06	28.3	152.57	52.6	155.38	158.50	-24.3	25,141	-0.10%
2022/01/05	50.9	154.87	59.1	153.99	152.00	-8.2	24,830	-0.03%
2022/01/04	36.2	156.18	33	156.79	156.50	3.2	24,805	0.01%
2022/01/03	80.5	156.41	66	156.76	155.00	14.5	24,513	0.06%
2021/12/30	10	147.10	16.1	148.77	151.00	-6	23,918	-0.03%
2021/12/29	7.3	146.35	2.4	147.63	146.00	4.9	23,910	0.02%
2021/12/28	7	147.93	10.4	148.67	148.50	-3.4	24,017	-0.01%
2021/12/27	86.2	147.75	104.1	147.77	146.50	-17.9	23,982	-0.07%	大賣/
2021/12/24	229.4	150.90	227.2	147.92	148.00	2.2	23,720	0.01%	大買/大賣/
2021/12/23	11.6	140.86	14.5	141.86	142.50	-2.9	22,952	-0.01%
2021/12/22	4	138.37	7	138.57	138.00	-3	23,031	-0.01%
2021/12/21	35	135.77	21	135.91	136.50	14	23,073	0.06%
2021/12/20	27.7	137.56	25	138.36	134.00	2.7	23,026	0.01%
2021/12/17	24	143.21	9.1	141.73	143.00	14.9	23,008	0.06%
2021/12/16	50.3	142.15	49.1	142.42	143.00	1.2	22,816	0.01%
2021/12/15	6.5	134.88	5	134.80	135.00	1.5	22,129	0.01%
2021/12/14	6.1	131.71	10.5	132.33	135.00	-4.4	21,914	-0.02%
2021/12/13	26.1	137.28	12	136.42	135.00	14.1	21,607	0.07%
2021/12/10	61.1	134.58	63.2	135.62	136.00	-2.1	21,243	-0.01%
2021/12/09	32	134.74	30	133.52	131.50	2	20,944	0.01%
2021/12/08	29.5	130.66	25	129.50	133.00	4.5	20,495	0.02%
2021/12/07	10.1	126.31	17.4	125.98	129.00	-7.3	20,086	-0.04%
2021/12/06	16	120.75	9.1	120.62	123.00	6.9	19,850	0.03%
2021/12/03	21.3	124.16	25	124.00	127.00	-3.7	19,809	-0.02%
2021/12/02	21.1	121.18	14	121.79	118.00	7.1	19,497	0.04%
2021/12/01	18	119.97	16	120.25	122.00	2	19,303	0.01%
2021/11/30	128.3	126.69	119.7	125.88	125.50	8.6	19,069	0.05%	大買/大賣/
2021/11/29	129.1	119.65	128.1	120.74	123.00	1	18,690	0.01%	大買/大賣/
2021/11/26	7.1	118.87	21.3	117.85	116.50	-14.3	18,253	-0.08%
2021/11/25	16.5	122.54	21	122.60	124.00	-4.5	18,128	-0.02%
2021/11/24	88.2	123.69	82.4	122.20	121.50	5.8	18,025	0.03%
2021/11/23	22.2	119.85	27	119.59	122.00	-4.8	17,380	-0.03%
2021/11/22	63.2	119.10	61.2	119.74	121.00	2	17,102	0.01%
2021/11/19	90.2	114.79	111.5	115.38	117.00	-21.3	16,077	-0.13%	大賣/
2021/11/18	2	103.50	18	105.34	106.50	-16	14,565	-0.11%
2021/11/17	17.1	95.14	20.2	95.66	97.00	-3.1	14,477	-0.02%
2021/11/16	40	93.05	24	92.82	93.00	16	14,555	0.11%
2021/11/15	12	93.21	6	92.55	92.90	6	14,594	0.04%
2021/11/12	25.4	94.11	20.2	94.23	94.00	5.2	14,618	0.04%
2021/11/11	7.2	91.60	17	91.95	91.30	-9.9	14,472	-0.07%
2021/11/10	11	90.45	4	90.65	90.40	7	14,615	0.05%
2021/11/09	19	92.27	16	92.72	90.40	3	14,599	0.02%
2021/11/08	6.1	90.16	8.4	90.56	88.30	-2.3	14,387	-0.02%
2021/11/05	15.3	90.65	24.8	89.23	93.40	-9.5	14,490	-0.07%
2021/11/04	24	92.21	34.1	91.90	90.60	-10.1	14,242	-0.07%
2021/11/03	12	93.50	17.1	93.59	93.70	-5.1	14,336	-0.04%
2021/11/02	23.1	95.29	42.3	96.06	93.10	-19.2	14,258	-0.13%
2021/11/01	50	94.82	68.3	95.15	95.60	-18.2	13,772	-0.13%
2021/10/29	15	91.34	9.1	91.61	91.90	6	13,483	0.04%
2021/10/28	23.2	91.20	57.8	92.59	90.90	-34.6	13,464	-0.26%
2021/10/27	16	87.98	4.1	88.28	88.20	11.9	13,179	0.09%
2021/10/26	20.5	88.89	21.2	89.59	88.30	-0.7	13,181	-0.01%
2021/10/25	9.1	86.56	8.1	86.56	87.10	1	12,835	0.01%
2021/10/22	24	84.57	31.3	85.55	86.60	-7.3	12,899	-0.06%
2021/10/21	3.2	82.00	7	81.41	81.10	-3.8	12,593	-0.03%
2021/10/20	6.2	81.84	19	81.77	81.10	-12.8	12,804	-0.10%
2021/10/19	12.4	81.31	46.1	81.81	82.00	-33.7	12,849	-0.26%
2021/10/18	48.1	78.92	43.5	79.87	80.50	4.5	12,887	0.04%
2021/10/15	11	78.11	35.7	78.18	79.00	-24.7	13,101	-0.19%
2021/10/14	21	74.85	5	76.16	74.50	16	13,458	0.12%
2021/10/13	46	77.61	44	77.85	77.30	2	13,687	0.01%
2021/10/12	6	79.38	90	78.46	78.90	-84	13,570	-0.62%
2021/10/08	9	73.33	16.1	74.02	74.00	-7.1	13,284	-0.05%
2021/10/07	4.2	72.18	2	72.70	72.60	2.2	13,358	0.02%
2021/10/06	7.1	71.79	9	72.78	70.70	-1.9	13,536	-0.01%
2021/10/05	6.2	68.05	5.5	68.68	70.60	0.7	13,501	0.01%
2021/10/04	28.1	70.28	1	70.50	69.00	27.1	13,401	0.20%
2021/10/01	9.1	72.75	5	73.30	72.50	4.1	13,377	0.03%
2021/09/30	4.3	73.85	3.1	74.82	73.80	1.2	13,553	0.01%
2021/09/29	22.1	74.55	10	74.60	73.10	12.1	13,839	0.09%
2021/09/28	28.2	80.10	7.3	79.89	78.70	20.9	13,692	0.15%
2021/09/27	10	82.39	10	81.77	82.40	0	13,539	0.00%
2021/09/24	19.6	81.25	47.7	81.93	82.50	-28.1	13,495	-0.21%
2021/09/23	1.3	78.57	6	78.03	78.80	-4.7	13,274	-0.04%
2021/09/22	2.1	76.34	4	75.63	75.70	-2	13,293	-0.01%
2021/09/17	1.2	76.10	0.1	76.20	75.70	1.1	13,406	0.01%
2021/09/16	2.1	76.50	0	0.00	76.50	2.1	13,475	0.02%
2021/09/15	8	76.46	2	77.00	76.20	6	13,604	0.04%
2021/09/14	4	77.88	6	78.22	78.10	-2	13,889	-0.01%
2021/09/13	8	78.08	3	79.57	77.50	5	14,245	0.04%
2021/09/10	3	78.83	40	79.12	78.90	-37	14,266	-0.26%
2021/09/09	3	77.03	7.1	77.18	77.30	-4	14,264	-0.03%
2021/09/08	20	77.29	15.1	76.81	76.30	5	14,439	0.03%
2021/09/07	9	74.27	13	74.02	75.20	-4	14,533	-0.03%
2021/09/06	12	76.08	4	76.78	75.20	8	14,779	0.05%
2021/09/03	6	76.04	8	76.04	75.80	-2	14,783	-0.01%
2021/09/02	14	77.40	6	77.15	75.80	8	14,745	0.05%
2021/09/01	18.1	78.59	10	78.83	78.50	8.1	14,701	0.06%
2021/08/31	16.1	77.74	20	77.79	78.30	-4	14,683	-0.03%
2021/08/30	28	80.78	3	80.87	80.50	25	14,568	0.17%
2021/08/27	23	81.98	21.2	82.28	82.40	1.8	14,439	0.01%
2021/08/26	10	79.54	31.5	78.55	80.30	-21.5	14,087	-0.15%
2021/08/25	10.2	76.40	1.2	76.87	77.00	9	14,095	0.06%
2021/08/24	7.1	77.36	14.2	77.17	76.00	-7.2	14,144	-0.05%
2021/08/23	19.4	77.51	9	77.67	77.50	10.4	14,026	0.07%
2021/08/20	35	76.31	33	75.85	77.20	2	13,897	0.01%
2021/08/19	8	75.55	6.5	76.02	73.00	1.5	13,602	0.01%
2021/08/18	43.2	74.67	41	74.20	77.10	2.2	13,620	0.02%
2021/08/17	29.2	73.12	17	73.63	71.70	12.2	13,630	0.09%
2021/08/16	9	74.79	7	74.90	76.20	2	13,559	0.01%
2021/08/13	8.2	77.14	8	77.19	76.00	0.2	13,425	0.00%
2021/08/12	4	77.85	2.1	78.08	78.80	1.9	13,651	0.01%
2021/08/11	15.5	78.20	8.1	79.49	77.20	7.4	13,660	0.05%
2021/08/10	7.1	82.01	4.1	81.83	82.80	3	13,480	0.02%
2021/08/09	18.8	82.02	17.1	83.06	80.90	1.8	13,602	0.01%
2021/08/06	5	87.22	3	87.47	87.30	2	13,439	0.01%
2021/08/05	5.1	88.02	3	88.07	88.30	2.1	13,551	0.02%
2021/08/04	15.3	88.43	11	88.24	88.20	4.3	13,790	0.03%
2021/08/03	2.1	87.33	8.9	87.15	87.80	-6.8	13,794	-0.05%
2021/08/02	16.1	82.41	8	82.90	83.10	8.1	13,646	0.06%
2021/07/30	9.3	81.91	12.1	81.66	80.60	-2.8	13,528	-0.02%
2021/07/29	6	82.30	10.1	82.68	83.10	-4	13,469	-0.03%
2021/07/28	28.1	80.28	24.4	80.65	82.20	3.8	13,456	0.03%
2021/07/27	7.4	86.18	56.3	85.63	85.10	-48.8	13,395	-0.36%
2021/07/26	66.2	90.42	18.1	89.12	89.70	48.2	13,392	0.36%
2021/07/23	2.1	87.00	23.1	86.66	87.20	-21	13,495	-0.16%
2021/07/22	33.5	87.96	14	87.74	86.70	19.4	13,627	0.14%
2021/07/21	107.1	90.16	81.1	87.55	84.70	25.9	13,517	0.19%	大買/
2021/07/20	33.2	91.42	28.1	91.87	91.70	5.1	13,586	0.04%
2021/07/19	17.2	85.36	28.1	85.98	89.60	-10.9	13,331	-0.08%
2021/07/16	1.1	82.93	2.2	83.01	83.00	-1.1	13,088	-0.01%
2021/07/15	13	84.35	53.1	84.89	83.80	-40.1	13,148	-0.30%
2021/07/14	3	85.33	0	0.00	85.10	3	13,153	0.02%
2021/07/13	56.3	86.80	16.1	86.31	85.80	40.2	13,029	0.31%
2021/07/12	18	84.39	7.1	84.02	84.20	10.9	12,905	0.08%
2021/07/09	7.2	83.00	12	82.88	83.20	-4.9	12,932	-0.04%
2021/07/08	11.3	80.96	8	81.43	82.10	3.3	12,967	0.03%
2021/07/07	7.1	80.78	104	81.01	81.60	-97	12,863	-0.75%	大賣/
2021/07/06	130.3	80.57	37.1	81.32	80.10	93.2	12,696	0.73%	大買/
2021/07/05	3.1	75.16	4	76.23	77.50	-1	12,519	-0.01%
2021/07/02	2.1	74.16	3	74.83	74.20	-0.9	12,507	-0.01%
2021/07/01	21.3	75.32	11	75.27	74.20	10.3	12,619	0.08%
2021/06/30	6.3	73.46	10.1	74.22	74.60	-3.8	12,526	-0.03%
2021/06/29	4	75.00	15.1	74.50	74.10	-11.1	12,405	-0.09%
2021/06/28	12	75.53	11	75.54	75.60	1	12,425	0.01%
2021/06/25	7	73.41	24	73.41	73.40	-17	12,329	-0.14%
2021/06/24	4	73.35	7	72.81	73.50	-3	12,357	-0.02%
2021/06/23	38	75.08	126	75.07	74.80	-88	12,292	-0.72%	大賣/
2021/06/22	132.1	74.38	35	73.79	72.40	97.1	12,022	0.81%	大買/
2021/06/21	13	70.90	13.5	71.02	70.40	-0.5	11,687	0.00%
2021/06/18	12	70.39	3.7	70.78	70.60	8.3	11,698	0.07%
2021/06/17	12	70.18	12	70.60	71.20	0	11,722	0.00%
2021/06/16	22.1	69.03	115.5	70.18	69.30	-93.4	11,791	-0.79%	大賣/
2021/06/15	26.5	67.98	38	66.73	67.80	-11.5	11,687	-0.10%
2021/06/11	8	64.14	16	63.82	63.60	-8	11,555	-0.07%
2021/06/10	20	64.35	0	0.00	64.00	20	11,777	0.17%
2021/06/09	11	64.45	7	65.44	65.00	4	11,889	0.03%
2021/06/08	6	64.90	4	65.73	64.80	2	11,937	0.02%
2021/06/07	0	0.00	2	62.70	64.10	-2	11,934	-0.02%
2021/06/04	6	64.53	4	64.83	64.30	2	11,845	0.02%
2021/06/03	2	65.25	2	65.20	65.80	0	11,859	0.00%
2021/06/02	15	65.39	124.2	64.71	64.30	-109.2	11,861	-0.92%	大賣/鉅額交易
2021/06/01	12	63.54	15	63.77	64.00	-3	11,763	-0.03%
2021/05/28	0	0.00	11	61.44	61.50	-11	11,730	-0.09%
2021/05/27	2	61.10	1	61.30	60.80	1	11,814	0.01%
2021/05/26	8	61.21	17	60.95	62.00	-9	11,829	-0.08%
2021/05/25	127	61.30	17.2	61.29	62.10	109.8	11,766	0.93%	大買/鉅額交易
2021/05/24	6	57.27	7	57.70	57.70	-1	11,779	-0.01%
2021/05/21	33	57.89	30	57.50	57.60	3	11,816	0.03%
2021/05/20	40	58.39	42	58.14	57.50	-2	11,905	-0.02%
2021/05/19	27	55.71	23	56.53	56.80	4	11,823	0.03%
2021/05/18	22	55.77	20	55.35	55.80	2	12,099	0.02%
2021/05/17	10	54.59	6	55.03	52.20	4	12,110	0.03%
2021/05/14	16.1	57.33	24	57.74	56.80	-7.9	11,978	-0.07%
2021/05/13	23.2	55.91	18	55.61	55.20	5.2	11,918	0.04%
2021/05/12	22	54.35	84	54.21	54.50	-62	11,847	-0.52%
2021/05/11	38	55.94	20	57.33	55.30	18	11,750	0.15%
2021/05/10	7.1	59.79	4	59.85	59.90	3.1	12,020	0.03%
2021/05/07	6	61.23	5	61.30	61.40	1	12,225	0.01%
2021/05/06	26	60.27	18	59.70	59.00	8	12,352	0.06%
2021/05/05	1	59.20	12.7	60.47	58.90	-11.7	12,507	-0.09%
2021/05/04	19	60.77	7	60.67	60.50	12	12,696	0.09%
2021/05/03	19	65.23	22.3	64.45	63.00	-3.3	12,729	-0.03%
2021/04/29	157.2	68.76	44	68.89	66.40	113.2	12,823	0.88%	大買/鉅額交易
2021/04/28	38	65.71	27	66.05	65.70	11	12,537	0.09%
2021/04/27	13	62.74	2	63.00	62.30	11	12,354	0.09%
2021/04/26	60	62.79	51	62.61	62.80	9	12,303	0.07%
2021/04/23	15	59.28	56.2	60.95	61.40	-41.2	11,914	-0.35%
2021/04/22	4.1	58.25	16	56.93	55.90	-12	11,783	-0.10%
2021/04/21	5	58.60	10.4	58.01	57.30	-5.4	11,799	-0.05%
2021/04/20	6	57.08	9	57.10	57.40	-3	11,736	-0.03%
2021/04/19	4.2	55.60	0	0.00	55.60	4.2	11,704	0.04%
2021/04/16	15	55.35	2	55.90	55.20	13	11,708	0.11%
2021/04/15	11	54.52	36	55.74	56.00	-25	11,723	-0.21%
2021/04/14	12	52.53	7	53.13	52.90	5	11,656	0.04%
2021/04/13	0.1	54.73	21	54.58	54.00	-20.9	11,682	-0.18%
2021/04/12	6	54.92	21.1	54.74	54.60	-15.1	12,037	-0.13%
2021/04/09	23	55.60	9	55.92	55.30	14	12,358	0.11%
2021/04/08	11	56.71	15	56.74	57.00	-4	12,227	-0.03%
2021/04/07	8.1	56.63	13	56.10	56.70	-4.9	12,186	-0.04%
2021/04/06	2	54.85	3	55.13	54.90	-1	12,081	-0.01%
2021/04/01	3	54.80	1	54.80	55.00	2	12,093	0.02%
2021/03/31	4	54.90	4.2	55.01	55.10	-0.2	12,061	0.00%
2021/03/30	2	54.25	3	54.50	54.20	-1	12,004	-0.01%
2021/03/29	31	55.03	2	54.85	54.20	29	12,152	0.24%
2021/03/26	1.1	54.09	5	53.98	54.50	-3.9	12,295	-0.03%
2021/03/25	4.3	53.45	3	53.60	53.30	1.3	12,454	0.01%
2021/03/24	1	54.40	5.1	54.36	54.30	-4.1	12,934	-0.03%
2021/03/23	9	54.13	5	53.72	53.40	4	13,027	0.03%
2021/03/22	4.1	54.70	6	54.73	54.70	-2	13,350	-0.01%
2021/03/19	11.1	53.78	11	53.94	54.80	0.1	13,461	0.00%
2021/03/18	25.3	53.64	23	53.84	53.90	2.3	13,316	0.02%
2021/03/17	17.1	53.21	15	53.19	52.60	2.1	13,694	0.02%
2021/03/16	48.1	52.97	25	52.94	53.50	23.1	13,719	0.17%
2021/03/15	13	50.65	47	51.79	52.10	-34	13,566	-0.25%
2021/03/12	19	49.85	0	0.00	50.40	19	13,435	0.14%
2021/03/11	19	49.82	8	50.52	51.10	11	13,364	0.08%
2021/03/10	5	49.27	0	0.00	49.20	5	13,455	0.04%
2021/03/09	3	49.32	10	50.21	49.40	-7	13,567	-0.05%
2021/03/08	9	48.74	2	48.98	49.20	7	13,596	0.05%
2021/03/05	15.1	49.43	3	49.70	49.00	12.1	13,605	0.09%
2021/03/04	2	50.40	5	51.22	50.20	-3	13,548	-0.02%
2021/03/03	6	50.55	2	51.10	50.90	4	13,466	0.03%
2021/03/02	9	51.67	18	51.69	50.80	-9	13,458	-0.07%
2021/02/26	6	50.00	0	0.00	50.50	6	13,419	0.04%
2021/02/25	1	50.30	22	50.72	51.10	-21	13,502	-0.16%
2021/02/24	36	50.42	8	49.94	49.70	28	13,605	0.21%
2021/02/23	31	51.88	24	51.90	51.40	7	13,783	0.05%
2021/02/22	13.1	53.34	17	53.77	53.00	-3.9	13,846	-0.03%
2021/02/19	28	52.21	34	51.90	52.60	-6	13,716	-0.04%
2021/02/18	36	51.75	40	51.52	52.60	-4	13,480	-0.03%
2021/02/17	14	49.42	15	49.55	49.35	-1	13,096	-0.01%
2021/02/05	2.4	48.14	4	48.13	48.05	-1.7	12,921	-0.01%
2021/02/04	9	48.78	4	48.74	48.50	5	12,838	0.04%
2021/02/03	9	49.29	11	49.62	49.90	-2	12,713	-0.02%
2021/02/02	37	49.77	25	49.75	49.60	12	12,568	0.10%
2021/02/01	14	49.78	15	50.07	50.50	-1	12,400	-0.01%
2021/01/29	37	49.56	57	49.20	49.10	-20	11,970	-0.17%
2021/01/28	25	48.19	6	48.41	47.20	19	11,788	0.16%
2021/01/27	8	50.09	10	50.06	49.55	-2	11,599	-0.02%
2021/01/26	6	49.25	15	49.18	49.25	-9	11,336	-0.08%
2021/01/25	17	48.16	20	47.90	48.60	-3	11,053	-0.03%
2021/01/22	25	47.16	65	47.25	48.10	-40	10,747	-0.37%
2021/01/21	4	44.88	12	44.72	45.35	-8	10,434	-0.08%
2021/01/20	3	43.62	13	43.79	43.35	-10	10,307	-0.10%
2021/01/19	4	44.74	0	0.00	44.55	4	10,227	0.04%
2021/01/18	5	44.30	0	0.00	44.80	5	10,163	0.05%
2021/01/15	6	45.08	21	44.65	44.30	-15	10,066	-0.15%
2021/01/14	21	45.34	15	45.77	45.25	6	9,898	0.06%
2021/01/13	11	46.01	1	46.50	46.05	10	9,753	0.10%
2021/01/12	25	46.46	1	46.60	46.30	24	9,641	0.25%
2021/01/11	9	47.34	5.1	47.47	47.80	4	9,521	0.04%
2021/01/08	17	47.83	26	47.53	47.45	-9	9,504	-0.09%
2021/01/07	11	48.24	9	48.46	48.15	2	9,418	0.02%
2021/01/06	31	48.00	15	48.02	47.05	16	9,411	0.17%
2021/01/05	24.1	48.76	16	49.12	49.00	8.1	9,338	0.09%
2021/01/04	31	48.71	38	48.17	48.50	-7	8,979	-0.08%
2020/12/31	3	45.60	22	45.86	45.80	-19	8,581	-0.22%
2020/12/30	7	46.49	16	46.42	45.95	-9	8,502	-0.11%
2020/12/29	2	46.25	2	46.03	45.65	0	8,427	0.00%
2020/12/28	34	46.46	20	46.59	46.65	14	8,355	0.17%
2020/12/25	5	45.20	1	45.55	45.30	4	8,273	0.05%
2020/12/24	5	45.93	2	45.60	45.45	3	8,225	0.04%
2020/12/23	36	46.20	22	46.62	45.85	14	8,175	0.17%
2020/12/22	12	46.65	25	46.19	45.50	-13	8,084	-0.16%
2020/12/21	28	46.97	31	46.17	48.20	-3	7,859	-0.04%
2020/12/18	17	47.08	17	48.13	46.10	0	7,645	0.00%
2020/12/17	34	46.50	6	46.06	46.30	28	7,137	0.39%
2020/12/16	23	46.18	72	46.17	46.90	-49	6,983	-0.70%
2020/12/15	26	44.16	49	44.53	43.80	-23	6,570	-0.35%
2020/12/14	37	45.45	18	45.43	46.00	19	6,367	0.30%
2020/12/11	93	45.30	57	45.49	45.40	36	6,225	0.58%
2020/12/10	10	43.01	30	43.24	43.45	-20	5,707	-0.35%
2020/12/09	19	42.26	2	42.13	42.20	17	5,573	0.30%
2020/12/08	1	42.90	0	42.95	42.85	1	5,507	0.02%
2020/12/07	7	42.89	8	42.88	42.90	-1	5,773	-0.02%
2020/12/04	13	42.82	28	43.05	43.05	-15	5,885	-0.25%
2020/12/03	4	42.83	1	42.90	42.75	3	5,731	0.05%
2020/12/02	14	42.66	10.1	42.74	42.55	3.9	5,636	0.07%
2020/12/01	22	42.10	36	42.11	42.50	-14	5,581	-0.25%
2020/11/30	18	41.63	12	41.74	41.00	6	5,576	0.11%
2020/11/27	5	41.69	4	41.76	41.75	1	5,694	0.02%
2020/11/26	4	41.95	2	42.10	41.95	2	5,804	0.03%
2020/11/25	6	41.94	4	41.70	41.90	2	5,880	0.03%
2020/11/24	13	42.58	10.4	42.19	42.10	2.6	6,174	0.04%
2020/11/23	9	42.88	7	42.99	42.80	2	6,054	0.03%
2020/11/20	23	41.60	31	41.74	41.90	-8	5,885	-0.14%
2020/11/19	16	40.76	48	40.86	40.70	-32	5,592	-0.57%
2020/11/18	23	39.30	22	39.79	39.95	1	5,521	0.02%
2020/11/17	22	39.10	0	0.00	38.90	22	5,601	0.39%
2020/11/16	4	39.25	0	0.00	39.35	4	5,868	0.07%
2020/11/13	3	39.35	0	0.00	39.35	3	6,110	0.05%
2020/11/12	3	39.67	0	0.00	39.35	3	6,406	0.05%
2020/11/10	1	39.60	1	39.45	39.40	0	6,801	0.00%
2020/11/09	0	0.00	1	40.05	39.80	-1	7,407	-0.01%
2020/11/06	0	0.00	1	39.85	39.30	-1	7,464	-0.01%
2020/11/05	8	39.84	20	40.11	39.30	-12	7,547	-0.16%
2020/11/04	0	0.00	30	39.32	39.45	-30	7,610	-0.39%
2020/11/03	0	0.00	2	38.98	39.00	-2	7,663	-0.03%
2020/11/02	4	38.18	2	38.30	38.60	2	7,743	0.03%
2020/10/30	2	38.58	0	0.00	38.25	2	7,765	0.03%
2020/10/29	2	38.58	2	38.80	39.05	0	7,884	0.00%
2020/10/28	4	39.23	3	39.50	39.20	1	7,902	0.01%
2020/10/27	4	39.05	2	39.40	39.15	2	7,906	0.03%
2020/10/26	3	39.15	1	39.20	39.10	2	7,938	0.03%
2020/10/23	2	38.88	0	0.00	38.85	2	7,975	0.03%
2020/10/22	3	38.73	2	38.90	39.10	1	8,123	0.01%
2020/10/21	0	0.00	1	39.00	38.45	-1	8,166	-0.01%
2020/10/20	1	38.60	1	38.50	38.50	0	8,262	0.00%
2020/10/19	5	38.62	9	38.99	38.85	-4	8,349	-0.05%
2020/10/16	1	38.90	0	0.00	38.60	1	8,510	0.01%
2020/10/15	2	39.18	1	39.55	39.50	1	8,647	0.01%
2020/10/14	4	38.81	22	39.49	39.65	-18	8,656	-0.21%
2020/10/13	2	36.78	2	37.48	38.10	0	8,795	0.00%
2020/10/12	3	38.02	2	38.30	37.50	1	8,885	0.01%
2020/10/08	1	38.50	0	0.00	38.35	1	8,979	0.01%
2020/10/07	7	38.83	0	0.00	38.70	7	9,186	0.08%
2020/10/06	5	39.05	10	38.87	39.05	-5	9,384	-0.05%
2020/10/05	5	38.26	4	38.25	38.55	1	9,582	0.01%
2020/09/30	1	38.10	0	0.00	38.10	1	9,882	0.01%
2020/09/28	14	37.91	0	0.00	37.90	14	10,155	0.14%
2020/09/25	20	37.91	4	37.60	37.60	16	10,413	0.15%
2020/09/24	8	38.79	20	39.00	38.55	-12	10,511	-0.11%
2020/09/23	5	39.81	0	0.00	39.55	5	10,802	0.05%
2020/09/22	6	40.01	2	39.50	40.05	4	11,084	0.04%
2020/09/21	23	40.47	4	40.45	40.20	19	11,099	0.17%
2020/09/18	11	40.58	4	40.71	40.70	7	11,199	0.06%
2020/09/17	23	41.19	17	40.98	40.85	6	11,195	0.05%
2020/09/16	7	41.48	3	41.60	41.30	4	11,249	0.04%
2020/09/15	7	42.06	14	42.38	41.65	-7	11,338	-0.06%
2020/09/14	5	41.70	20	41.87	41.70	-15	11,693	-0.13%
2020/09/11	11	40.73	29	40.54	41.10	-18	12,061	-0.15%
2020/09/10	64	41.48	42	42.12	40.80	22	12,189	0.18%
2020/09/09	17	41.41	12	41.12	41.15	5	12,078	0.04%
2020/09/08	7	40.01	1	40.00	40.00	6	11,968	0.05%
2020/09/07	6.1	40.45	2	40.10	40.10	4.1	12,136	0.03%
2020/09/04	7	40.31	4	40.46	40.65	3	12,307	0.02%
2020/09/03	16	41.33	4	41.39	41.00	12	12,619	0.10%
2020/09/02	27	41.29	23	41.58	41.15	4	13,279	0.03%
2020/09/01	14	40.73	0	0.00	40.60	14	13,354	0.10%
2020/08/31	22	41.31	1	41.50	41.20	21	13,354	0.16%
2020/08/28	16.1	41.72	21	41.85	41.40	-4.9	13,442	-0.04%
2020/08/27	2	39.85	2	40.10	40.05	0	13,279	0.00%
2020/08/26	3	39.98	0	0.00	39.80	3	13,449	0.02%
2020/08/25	2	39.28	2	39.55	40.10	0	13,704	0.00%
2020/08/24	4	38.44	6	38.73	38.95	-2	13,789	-0.01%
2020/08/21	9	38.25	3	38.68	38.50	6	14,062	0.04%
2020/08/20	9	39.00	15	38.28	38.50	-6	14,188	-0.04%
2020/08/19	16	40.27	8	40.56	40.10	8	14,272	0.06%
2020/08/18	24	41.77	17	41.70	41.20	7	14,805	0.05%
2020/08/17	33	44.00	20	43.74	43.50	13	15,335	0.08%
2020/08/14	10	43.47	9	43.33	43.55	1	15,665	0.01%
2020/08/13	165	43.51	181	43.94	44.00	-16	16,035	-0.10%	大買/大賣/
2020/08/12	12	40.85	2	40.85	40.90	10	15,663	0.06%
2020/08/11	10	41.00	1	41.20	41.30	9	15,714	0.06%
2020/08/10	7	41.31	8	41.73	40.60	-1	15,931	-0.01%
2020/08/07	1	40.35	3	40.57	40.20	-2	16,099	-0.01%
2020/08/06	7	41.45	3	42.25	41.10	4	16,466	0.02%
2020/08/05	5	41.54	21	41.47	41.40	-16	16,852	-0.09%
2020/08/04	18	41.90	35	41.27	41.50	-17	17,247	-0.10%
2020/08/03	3	41.10	1	41.20	41.20	2	17,674	0.01%
2020/07/31	2	40.88	0	0.00	40.85	2	17,766	0.01%
2020/07/30	14	41.65	2	41.05	41.40	12	17,869	0.07%
2020/07/29	21.2	40.65	6	40.42	40.90	15.2	17,928	0.08%
2020/07/28	10	39.66	5	39.98	39.45	5	17,901	0.03%
2020/07/27	5	40.96	6	41.02	40.55	-1	17,835	-0.01%
2020/07/24	3	42.05	40	41.57	41.30	-37	17,873	-0.21%
2020/07/23	7	42.32	9	42.14	42.00	-2	17,960	-0.01%
2020/07/22	22	42.24	20	42.39	42.80	2	18,107	0.01%
2020/07/21	27	41.15	67	40.78	41.50	-40	17,986	-0.22%
2020/07/20	39	39.97	11	39.34	39.65	28	17,840	0.16%
2020/07/17	43	40.24	80	40.23	39.85	-37	17,837	-0.21%
2020/07/16	64	43.25	19	43.17	43.25	45	17,635	0.26%
2020/07/15	7	42.37	17	42.43	42.50	-10	17,423	-0.06%
2020/07/14	10	43.29	12	43.33	42.50	-2	17,379	-0.01%
2020/07/13	46	43.97	10	43.99	44.50	36	17,295	0.21%
2020/07/10	26	42.09	36	42.30	42.50	-10	17,133	-0.06%
2020/07/09	30	41.69	78	41.65	41.95	-48	16,925	-0.28%
2020/07/08	6	43.45	2	43.80	43.85	4	16,649	0.02%
2020/07/07	10	43.75	12	43.46	43.50	-2	16,597	-0.01%
2020/07/06	7	44.31	17	44.42	44.00	-10	16,597	-0.06%
2020/07/03	18	43.24	34	43.29	43.00	-16	16,418	-0.10%
2020/07/02	39	43.47	16	43.01	43.95	23	16,271	0.14%
2020/07/01	21	41.73	25	41.90	41.95	-4	15,947	-0.03%
2020/06/30	4	40.63	1	41.00	40.60	3	15,644	0.02%
2020/06/29	16	40.57	17	40.91	40.65	-1	15,658	-0.01%
2020/06/24	8	40.51	12	40.81	40.50	-4	15,616	-0.03%
2020/06/23	4	40.70	12	40.87	40.65	-8	15,686	-0.05%
2020/06/22	9	40.71	10	40.83	40.55	-1	15,677	-0.01%
2020/06/19	15	40.76	24	41.08	40.50	-9	15,803	-0.06%
2020/06/18	36	40.10	41	40.02	40.60	-5	15,511	-0.03%
2020/06/17	7	38.43	5	38.50	38.40	2	15,081	0.01%
2020/06/16	23	38.03	3	38.48	38.75	20	15,016	0.13%
2020/06/15	14	37.76	13	37.95	37.70	1	15,009	0.01%
2020/06/12	11	37.91	8	37.83	37.95	3	14,993	0.02%
2020/06/11	14	37.95	25	38.34	38.20	-11	14,908	-0.07%
2020/06/10	17	37.35	50	37.77	38.05	-33	14,791	-0.22%
2020/06/09	86	38.08	16	38.08	37.35	70	14,569	0.48%
2020/06/08	21	40.55	11	40.71	40.55	10	13,891	0.07%
2020/06/05	19	40.35	9	40.60	40.80	10	13,694	0.07%
2020/06/04	8	40.62	14	40.61	40.35	-6	13,703	-0.04%
2020/06/03	20	41.55	5	41.62	41.10	15	13,553	0.11%
2020/06/02	23	41.40	9	41.47	41.00	14	13,320	0.11%
2020/06/01	19	41.52	12	41.79	41.85	7	13,121	0.05%
2020/05/29	11	41.04	33	41.10	40.60	-22	12,818	-0.17%
2020/05/28	8	41.38	3	41.73	40.55	5	12,660	0.04%
2020/05/27	13	41.93	10	41.79	41.60	3	12,319	0.02%
2020/05/26	9	42.29	11	42.33	41.70	-2	12,135	-0.02%
2020/05/25	17	41.73	33.2	41.99	42.30	-16.2	11,780	-0.14%
2020/05/22	35.2	39.56	48	40.09	39.80	-12.8	11,043	-0.12%
2020/05/21	20	39.09	25	38.74	38.85	-5	10,233	-0.05%
2020/05/20	48	38.11	241	37.02	39.05	-193	9,765	-1.98%	大賣/鉅額交易
2020/05/19	11	36.61	108	36.66	36.30	-97	9,161	-1.06%	大賣/
2020/05/18	9	35.95	5	35.71	36.10	4	8,953	0.04%
2020/05/15	13	35.98	9	36.24	35.80	4	8,840	0.05%
2020/05/14	25	36.99	32	37.07	36.50	-7	8,503	-0.08%
2020/05/13	6	36.18	32	36.47	37.45	-26	8,158	-0.32%
2020/05/12	41	35.82	34	35.65	35.85	7	7,777	0.09%
2020/05/11	27	34.69	98	34.06	34.90	-71	7,351	-0.97%
2020/05/08	121	33.17	71	33.17	33.00	50	6,940	0.72%	大買/
2020/05/07	13	31.69	70	31.67	31.95	-57	6,412	-0.89%
2020/05/06	8	31.32	12	31.36	31.25	-4	6,293	-0.06%
2020/05/05	6	30.91	3	30.87	30.60	3	6,183	0.05%
2020/05/04	75	30.48	2	30.45	30.55	73	6,093	1.20%
2020/04/30	8	30.79	8	30.87	31.00	0	6,073	0.00%
2020/04/29	9	30.83	2	31.25	30.75	7	6,055	0.12%
2020/04/28	13	31.03	67	31.09	30.95	-54	6,023	-0.90%
2020/04/27	63	30.50	26	30.21	30.80	37	5,969	0.62%
2020/04/24	4	28.58	5	28.85	28.95	-1	5,749	-0.02%
2020/04/23	1	28.30	0	0.00	28.35	1	5,699	0.02%
2020/04/22	3	27.58	1	27.55	28.10	2	5,707	0.04%
2020/04/21	2	28.33	0	0.00	27.80	2	5,660	0.04%
2020/04/20	1	28.95	1	29.10	28.85	0	5,640	0.00%
2020/04/17	13	29.22	1	29.90	28.75	12	5,625	0.21%
2020/04/16	2	28.88	12	28.89	29.10	-10	5,528	-0.18%
2020/04/15	5	28.21	8	28.21	28.15	-3	5,394	-0.06%
2020/04/14	3	27.82	5	27.83	27.90	-2	5,394	-0.04%
2020/04/13	2	27.58	4	27.55	27.50	-2	5,393	-0.04%
2020/04/10	2	27.75	1	27.65	27.80	1	5,406	0.02%
2020/04/09	8	27.93	21	27.60	27.60	-13	5,419	-0.24%
2020/04/08	6	26.30	9	26.47	26.80	-3	5,307	-0.06%
2020/04/07	3	25.85	270	25.78	25.90	-267	5,205	-5.13%	大賣/鉅額交易
2020/04/06	5	25.24	1	25.20	25.20	4	5,157	0.08%
2020/04/01	2	24.78	0	0.00	24.95	2	5,183	0.04%
2020/03/31	131	25.00	0	0.00	24.70	131	5,167	2.54%	大買/鉅額交易
2020/03/30	4	24.90	1	24.80	25.10	3	5,085	0.06%
2020/03/27	4	24.70	16	24.63	24.60	-12	4,988	-0.24%
2020/03/26	46	23.90	3	24.00	24.05	43	4,862	0.88%
2020/03/25	8	24.93	3	25.18	24.30	5	4,773	0.10%
2020/03/24	1	23.70	17	23.67	23.75	-16	4,530	-0.35%
2020/03/23	3	21.57	2	21.65	21.60	1	4,424	0.02%
2020/03/20	28	22.24	0	0.00	22.60	28	4,426	0.63%
2020/03/19	48	21.76	7	21.98	21.00	41	4,364	0.94%
2020/03/18	2	22.53	15	22.47	22.40	-13	4,298	-0.30%
2020/03/17	9	22.23	2	22.40	22.00	7	4,367	0.16%
2020/03/16	56	23.97	36	23.19	23.70	20	4,396	0.45%
2020/03/13	12	23.88	3	24.57	25.00	9	4,384	0.21%
2020/03/12	9	26.99	100	26.80	26.15	-91	4,318	-2.11%
2020/03/11	11	28.19	4	28.24	28.25	7	4,250	0.16%
2020/03/10	15	28.14	7	28.06	28.40	8	4,285	0.19%
2020/03/09	19	29.11	1	29.75	29.00	18	4,176	0.43%
2020/03/06	19	30.31	1	30.30	30.30	18	4,136	0.44%
2020/03/05	2	30.70	4	30.68	30.60	-2	4,249	-0.05%
2020/03/04	9	30.27	1	30.30	30.30	8	4,292	0.19%
2020/03/03	3	30.58	0	0.00	30.55	3	4,397	0.07%
2020/03/02	1	30.35	1	30.65	30.60	0	4,476	0.00%
2020/02/27	96	31.40	27	31.66	30.90	69	4,561	1.51%
2020/02/26	1	31.00	1	31.15	31.05	0	4,704	0.00%
2020/02/25	4	30.93	2	30.85	31.10	2	5,137	0.04%
2020/02/24	152	30.75	1	30.75	30.65	151	5,145	2.93%	大買/鉅額交易
2020/02/21	1	31.20	1	31.25	31.20	0	5,163	0.00%
2020/02/20	0	0.00	1	31.35	31.05	-1	5,187	-0.02%
2020/02/19	130	31.05	0	0.00	31.05	130	5,182	2.51%	大買/鉅額交易
2020/02/18	1	31.00	12	30.97	30.85	-11	5,200	-0.21%
2020/02/14	3	30.50	0	0.00	30.30	3	5,232	0.06%
2020/02/13	1	30.40	2	30.10	30.15	-1	5,292	-0.02%
2020/02/12	3	29.78	2	29.75	29.80	1	5,426	0.02%
2020/02/11	4	29.25	1	29.20	29.15	3	5,723	0.05%
2020/02/05	2	29.45	1	29.50	29.35	1	6,321	0.02%
2020/02/04	1	29.40	1	29.60	29.55	0	6,353	0.00%
2020/02/03	9	28.47	8	28.89	29.35	1	6,363	0.02%
2020/01/31	1	29.60	0	0.00	29.75	1	6,368	0.02%
2020/01/30	2	29.85	77	28.61	29.00	-75	6,404	-1.17%
2020/01/20	2	31.48	1	31.50	31.50	1	6,284	0.02%
2020/01/17	1	31.50	0	0.00	31.40	1	6,288	0.02%
2020/01/16	0	0.00	6	31.48	31.60	-6	6,288	-0.10%
2020/01/15	3	31.30	3	31.50	31.20	0	6,308	0.00%
2020/01/14	2	31.00	4	31.40	31.40	-2	6,372	-0.03%
2020/01/09	1	30.60	0	0.00	30.60	1	6,472	0.02%
2020/01/08	15	30.50	8	30.57	30.55	7	6,520	0.11%
2020/01/07	6	31.31	0	0.00	31.10	6	6,774	0.09%
2020/01/06	5	31.68	0	0.00	31.65	5	7,065	0.07%
2020/01/03	2	31.90	1	31.60	31.70	1	7,075	0.01%
2020/01/02	5	31.57	9	31.58	31.90	-4	7,116	-0.06%
2019/12/30	0	0.00	1	31.30	31.05	-1	7,215	-0.01%
2019/12/25	1	30.80	0	0.00	30.75	1	7,466	0.01%
2019/12/24	1	30.75	1	30.75	30.75	0	7,495	0.00%
2019/12/23	2	30.95	1	31.30	30.75	1	7,493	0.01%
2019/12/20	3	31.30	2	31.40	31.05	1	7,472	0.01%
2019/12/19	2	31.00	0	0.00	31.20	2	7,447	0.03%
2019/12/18	3	31.15	15	31.19	31.10	-12	7,423	-0.16%
2019/12/17	5	30.97	0	0.00	30.95	5	7,381	0.07%
2019/12/16	1	30.80	7	30.84	31.00	-6	7,349	-0.08%
2019/12/13	13	30.31	2	30.55	30.20	11	7,288	0.15%
2019/12/12	11	30.44	1	30.45	30.20	10	7,172	0.14%
2019/12/11	7	30.76	55	30.75	30.80	-48	7,033	-0.68%
2019/12/10	3	31.65	26	31.41	31.45	-23	6,910	-0.33%
2019/12/09	5	31.35	0	0.00	31.35	5	6,856	0.07%
2019/12/06	2	31.65	0	0.00	31.75	2	6,905	0.03%
2019/12/05	5	31.90	6	31.89	31.90	-1	6,892	-0.01%
2019/12/04	2	31.63	3	31.83	31.90	-1	6,846	-0.01%
2019/12/03	2	31.50	1	31.70	31.65	1	6,889	0.01%
2019/12/02	2	31.83	0	0.00	31.30	2	6,883	0.03%
2019/11/29	1	32.30	71	32.27	32.30	-70	6,830	-1.02%
2019/11/28	6	33.12	0	0.00	32.70	6	6,789	0.09%
2019/11/27	7	32.84	4	33.01	33.15	3	6,741	0.04%
2019/11/26	1	33.10	4	33.05	32.60	-3	6,676	-0.04%
2019/11/25	6	32.80	7	33.16	32.60	-1	6,607	-0.02%
2019/11/22	95	32.71	58	32.51	32.55	37	6,450	0.57%
2019/11/21	3	31.20	6	31.31	32.05	-3	6,166	-0.05%
2019/11/15	3	32.27	2	32.10	31.85	1	6,786	0.01%
2019/11/14	2	31.75	1	31.85	31.85	1	6,799	0.01%
2019/11/13	14	31.96	1	31.90	31.80	13	6,794	0.19%
2019/11/12	10	32.60	1	32.80	32.55	9	6,786	0.13%
2019/11/11	148	32.94	2	32.85	32.55	146	6,729	2.17%	大買/鉅額交易
2019/11/08	26	32.91	41	32.75	32.85	-15	6,584	-0.23%
2019/11/07	4	31.76	1	32.00	31.75	3	6,266	0.05%
2019/11/06	8	32.12	0	0.00	32.15	8	6,253	0.13%
2019/11/05	27	32.19	46	32.45	32.75	-19	6,175	-0.31%
2019/11/04	2	31.78	42	31.69	32.05	-40	5,941	-0.67%
2019/11/01	1	29.55	0	0.00	29.70	1	5,705	0.02%
2019/10/31	4	30.08	1	29.95	29.95	3	5,708	0.05%
2019/10/30	26	30.13	0	0.00	30.00	26	5,678	0.46%
2019/10/29	14	30.80	0	0.00	30.50	14	5,603	0.25%
2019/10/25	1	31.50	1	31.60	31.55	0	5,527	0.00%
2019/10/23	4	31.93	0	0.00	31.50	4	5,547	0.07%
2019/10/22	7	32.09	3	32.02	32.00	4	5,538	0.07%
2019/10/21	10	31.70	65	31.60	32.05	-55	5,473	-1.00%
2019/10/18	2	31.28	2	31.43	31.35	0	5,387	0.00%
2019/10/17	2	30.85	24	30.95	31.35	-22	5,366	-0.41%
2019/10/16	48	31.01	45	31.17	30.85	3	5,349	0.06%
2019/10/15	77	31.62	9	31.63	30.90	68	5,293	1.28%
2019/10/14	17	30.24	7	30.82	31.00	10	5,017	0.20%
2019/10/09	0	0.00	1	30.25	30.70	-1	4,732	-0.02%
2019/10/08	1	30.40	10	30.52	30.70	-9	4,734	-0.19%
2019/10/07	1	30.50	6	30.53	30.90	-5	4,709	-0.11%
2019/10/04	2	29.75	0	0.00	29.80	2	4,594	0.04%
2019/10/03	4	29.56	19	30.06	30.10	-15	4,570	-0.33%
2019/10/02	2	28.20	9	28.84	29.40	-7	4,302	-0.16%
2019/10/01	0	0.00	1	28.20	28.05	-1	4,236	-0.02%
2019/09/27	6	28.31	1	28.15	28.15	5	4,302	0.12%
2019/09/26	0	0.00	2	28.93	28.90	-2	4,295	-0.05%
2019/09/25	2	28.80	0	0.00	28.90	2	4,321	0.05%
2019/09/24	0	0.00	1	28.90	29.00	-1	4,368	-0.02%
2019/09/23	0	0.00	1	28.65	28.65	-1	4,361	-0.02%
2019/09/20	2	28.30	0	0.00	28.30	2	4,381	0.05%
2019/09/19	5	28.61	2	28.50	28.35	3	4,363	0.07%
2019/09/18	1	28.65	0	0.00	28.50	1	4,383	0.02%
2019/09/16	15	28.93	0	0.00	28.90	15	4,514	0.33%
2019/09/11	1	28.80	0	0.00	28.75	1	4,673	0.02%
2019/09/09	2	29.50	3	29.43	29.40	-1	4,526	-0.02%
2019/09/06	8	29.47	2	29.45	29.40	6	4,527	0.13%
2019/09/05	0	0.00	26	29.35	29.20	-26	4,627	-0.56%
2019/09/04	7	29.19	8	29.14	29.35	-1	4,608	-0.02%
2019/09/03	26	28.92	5	28.75	28.95	21	4,617	0.45%
2019/08/30	1	28.10	0	0.00	27.90	1	4,556	0.02%
2019/08/29	2	28.00	20	28.10	27.90	-18	4,525	-0.40%
2019/08/28	6	28.30	0	0.00	28.05	6	4,513	0.13%
2019/08/26	10	28.09	7	28.09	28.10	3	4,548	0.07%
2019/08/23	12	30.39	8	30.49	30.30	4	4,475	0.09%
2019/08/22	27	31.64	12	32.04	30.80	15	4,316	0.35%
2019/08/21	2	34.00	0	0.00	34.00	2	3,965	0.05%
2019/08/20	1	33.80	0	0.00	33.60	1	3,970	0.03%
2019/08/19	23	33.69	3	33.82	33.85	20	3,993	0.50%
2019/08/15	3	32.82	1	33.05	32.50	2	4,190	0.05%
2019/08/14	0	0.00	11	32.92	32.70	-11	4,184	-0.26%
2019/08/13	1	31.70	0	0.00	32.35	1	4,226	0.02%
2019/08/12	1	32.25	0	0.00	32.25	1	4,264	0.02%
2019/08/08	1	31.55	1	32.05	32.00	0	4,308	0.00%
2019/08/07	1	32.30	0	0.00	31.60	1	4,338	0.02%
2019/08/05	3	32.38	1	32.40	32.25	2	4,458	0.04%
2019/08/02	0	0.00	0	32.80	32.80	0	4,542	0.00%
2019/07/30	4	34.13	0	0.00	34.00	4	4,598	0.09%
2019/07/29	2	34.68	0	0.00	34.50	2	4,631	0.04%
2019/07/24	1	34.95	30	34.70	35.35	-29	4,741	-0.61%
2019/07/23	2	34.80	21	34.76	34.75	-19	4,753	-0.40%
2019/07/22	0	0.00	4	34.80	34.80	-4	4,803	-0.08%
2019/07/19	2	34.93	1	34.70	34.70	1	4,859	0.02%
2019/07/17	2	35.10	0	0.00	35.05	2	4,961	0.04%
2019/07/16	4	35.25	0	0.00	35.20	4	5,080	0.08%
2019/07/15	15	35.53	2	35.65	35.35	13	5,215	0.25%
2019/07/11	12	35.04	20	34.75	34.65	-8	5,449	-0.15%
2019/07/10	3	34.03	0	0.00	34.10	3	5,479	0.05%
2019/07/08	2	34.45	0	0.00	34.30	2	5,725	0.03%
2019/07/05	4	34.30	4	34.50	34.55	0	5,925	0.00%
2019/07/04	22	34.53	16	34.48	34.60	6	6,265	0.10%
2019/07/03	2	33.90	0	0.00	33.80	2	6,642	0.03%
2019/07/02	4	34.10	0	0.00	33.95	4	6,845	0.06%
2019/07/01	0	0.00	2	34.08	34.05	-2	6,896	-0.03%
2019/06/27	2	33.38	1	33.45	33.60	1	7,033	0.01%
2019/06/26	0	0.00	4	32.95	33.15	-4	7,213	-0.06%
2019/06/25	4	32.95	0	0.00	33.20	4	7,332	0.05%
2019/06/24	20	33.70	0	0.00	33.75	20	7,343	0.27%
2019/06/21	1	33.70	26	33.79	33.60	-25	7,380	-0.34%
2019/06/20	5	33.18	4	33.43	33.70	1	7,327	0.01%
2019/06/14	1	32.40	4	32.40	32.20	-3	7,933	-0.04%
2019/06/13	3	32.58	5	32.77	32.65	-2	7,961	-0.03%
2019/06/12	6	32.23	3	32.12	32.30	3	7,865	0.04%
2019/06/11	3	31.73	7	31.86	31.70	-4	7,877	-0.05%
2019/06/10	5	31.55	6	31.24	31.55	-1	8,020	-0.01%
2019/06/06	10	31.10	10	31.10	30.85	0	8,259	0.00%
2019/06/05	10	31.49	1	31.45	31.30	9	8,334	0.11%
2019/06/03	2	31.05	6	31.00	31.05	-4	8,323	-0.05%
2019/05/31	1	32.30	1	32.45	32.00	0	8,202	0.00%
2019/05/30	2	32.28	0	0.00	31.95	2	8,176	0.02%
2019/05/29	5	33.00	2	31.50	32.70	3	8,135	0.04%
2019/05/28	1	31.30	0	0.00	31.10	1	8,068	0.01%
2019/05/27	1	30.15	1	30.25	30.95	0	8,098	0.00%
2019/05/24	8	30.44	0	0.00	30.25	8	8,087	0.10%
2019/05/23	33	30.63	5	31.25	30.80	28	8,036	0.35%
2019/05/22	5	32.30	0	0.00	32.05	5	7,867	0.06%
2019/05/20	5	33.80	0	0.00	33.65	5	7,855	0.06%
2019/05/15	5	33.40	0	0.00	33.50	5	7,953	0.06%
2019/05/14	10	31.80	0	0.00	32.60	10	7,996	0.13%
2019/05/09	1	35.00	0	0.00	35.05	1	7,883	0.01%
2019/05/07	0	0.00	1	37.00	36.95	-1	8,205	-0.01%
2019/05/06	0	0.00	16	36.63	36.70	-16	8,284	-0.19%
2019/05/03	0	0.00	13	37.44	37.90	-13	8,241	-0.16%
2019/05/02	0	0.00	9	37.28	37.40	-9	8,187	-0.11%
2019/04/30	0	0.00	21	36.24	36.95	-21	8,159	-0.26%
2019/04/29	0	0.00	10	36.39	36.25	-10	8,146	-0.12%
2019/04/26	1	37.00	8	37.25	37.00	-7	8,183	-0.09%
2019/04/24	3	37.80	2	37.95	37.55	1	8,154	0.01%
2019/04/23	1	37.20	1	37.40	37.80	0	8,109	0.00%
2019/04/22	2	37.98	0	0.00	37.80	2	8,045	0.02%
2019/04/19	20	38.23	3	38.15	38.35	17	8,029	0.21%
2019/04/18	19	37.80	5	37.95	37.35	14	7,983	0.18%
2019/04/17	6	38.01	19	37.93	37.50	-13	7,919	-0.16%
2019/04/16	21	37.77	9	37.61	37.35	12	7,788	0.15%
2019/04/15	22	37.46	0	0.00	37.15	22	7,682	0.29%
2019/04/12	9	35.94	8	35.94	36.30	1	7,588	0.01%
2019/04/11	9	36.60	1	37.30	36.20	8	7,488	0.11%
2019/04/10	3	37.40	1	38.15	37.25	2	7,275	0.03%
2019/04/09	1	36.85	0	0.00	37.20	1	6,956	0.01%
2019/04/08	0	0.00	4	35.31	35.95	-4	6,570	-0.06%
2019/04/03	3	34.85	0	0.00	34.50	3	6,398	0.05%
2019/04/02	2	34.40	4	34.15	34.15	-2	6,334	-0.03%
2019/04/01	1	33.95	5	34.30	33.95	-4	6,285	-0.06%
2019/03/29	0	0.00	1	34.40	34.50	-1	6,158	-0.02%
2019/03/27	0	0.00	1	33.60	33.65	-1	6,233	-0.02%
2019/03/22	0	0.00	20	34.60	33.80	-20	6,338	-0.32%
2019/03/21	21	35.58	4	35.73	35.10	17	6,491	0.26%
2019/03/20	0	0.00	5	34.38	34.55	-5	7,202	-0.07%
2019/03/19	3	33.82	10	33.67	33.35	-7	7,144	-0.10%
2019/03/18	0	0.00	1	34.35	34.10	-1	7,276	-0.01%
2019/03/15	1	33.60	1	33.85	34.10	0	7,280	0.00%
2019/03/14	0	0.00	10	34.00	33.60	-10	7,304	-0.14%
2019/03/13	1	34.60	1	35.00	34.05	0	7,331	0.00%
2019/03/12	1	34.60	11	34.59	34.70	-10	7,213	-0.14%
2019/03/11	0	0.00	5	33.40	33.55	-5	7,122	-0.07%
2019/03/07	3	33.20	1	33.10	32.60	2	7,370	0.03%
2019/03/06	11	32.55	2	32.55	32.60	9	7,460	0.12%
2019/03/04	4	32.84	1	32.85	32.70	3	7,753	0.04%
2019/02/27	1	31.70	1	31.90	32.25	0	7,836	0.00%
2019/02/26	3	32.30	0	0.00	32.20	3	8,037	0.04%
2019/02/25	0	0.00	1	33.30	33.15	-1	8,041	-0.01%
2019/02/21	0	0.00	3	33.30	33.10	-3	8,252	-0.04%
2019/02/20	1	33.20	0	0.00	33.10	1	8,506	0.01%
2019/02/19	0	0.00	6	33.11	33.00	-6	8,725	-0.07%
2019/02/18	0	0.00	5	31.80	32.00	-5	8,776	-0.06%
2019/02/15	8	32.63	3	32.50	32.45	5	8,974	0.06%
2019/02/14	11	33.09	0	0.00	32.95	11	9,148	0.12%
2019/02/13	0	0.00	1	32.75	33.00	-1	9,185	-0.01%
2019/02/11	1	32.80	8	32.20	32.60	-7	9,569	-0.07%
2019/01/29	1	32.15	2	32.28	32.45	-1	9,548	-0.01%
2019/01/28	0	0.00	12	32.08	32.10	-12	9,420	-0.13%
2019/01/25	0	0.00	20	30.80	30.80	-20	9,325	-0.21%
2019/01/21	2	30.10	1	29.80	29.75	1	9,400	0.01%
2019/01/18	4	29.00	8	29.00	29.55	-4	9,444	-0.04%
2019/01/17	1	29.80	1	30.10	29.20	0	9,525	0.00%
2019/01/15	1	30.10	0	0.00	30.30	1	9,452	0.01%
2019/01/14	0	0.00	1	29.85	29.95	-1	9,470	-0.01%
2019/01/11	2	30.33	2	29.53	29.55	0	9,515	0.00%
2019/01/09	1	29.75	1	30.30	30.55	0	9,464	0.00%
2019/01/08	2	29.75	1	30.15	29.80	1	9,483	0.01%
2019/01/07	1	29.60	23	29.69	29.60	-22	9,469	-0.23%
2019/01/04	2	29.00	0	0.00	29.00	2	9,580	0.02%
2018/12/27	1	31.00	0	0.00	30.25	1	9,932	0.01%
2018/12/26	0	0.00	4	30.85	30.25	-4	9,965	-0.04%
2018/12/25	2	30.25	0	0.00	30.25	2	10,109	0.02%
2018/12/22	0	0.00	3	30.20	30.05	-3	10,402	-0.03%
2018/12/21	3	28.70	0	0.00	30.50	3	10,443	0.03%
2018/12/20	34	30.55	20	30.81	29.70	14	10,349	0.14%
2018/12/19	19	32.25	54	31.88	31.85	-35	10,170	-0.34%
2018/12/18	1	32.05	0	0.00	31.90	1	10,041	0.01%
2018/12/17	1	31.50	2	32.08	32.20	-1	10,053	-0.01%
2018/12/14	33	32.28	13	32.49	31.85	20	10,062	0.20%
2018/12/13	15	33.99	38	34.51	33.50	-23	9,881	-0.23%
2018/12/12	2	32.25	19	32.27	32.60	-17	8,813	-0.19%
2018/12/11	0	0.00	11	31.82	32.00	-11	8,820	-0.12%
2018/12/10	5	30.94	11	30.79	30.70	-6	8,730	-0.07%
2018/12/07	2	32.00	25	31.69	31.80	-23	8,751	-0.26%
2018/12/06	12	31.43	10	31.75	31.70	2	8,775	0.02%
2018/12/05	11	32.73	0	0.00	32.70	11	8,855	0.12%
2018/12/04	2	33.40	0	0.00	33.45	2	8,873	0.02%
2018/12/03	22	33.41	12	32.76	33.50	10	8,805	0.11%
2018/11/30	4	31.90	2	31.80	31.70	2	8,545	0.02%
2018/11/29	0	0.00	1	32.10	31.50	-1	8,644	-0.01%
2018/11/28	5	31.65	1	32.35	31.80	4	8,697	0.05%
2018/11/27	0	0.00	12	31.91	32.40	-12	8,626	-0.14%
2018/11/26	0	0.00	19	30.89	31.45	-19	8,659	-0.22%
2018/11/23	4	30.18	0	0.00	29.85	4	8,610	0.05%
2018/11/22	1	32.10	0	0.00	31.50	1	8,498	0.01%
2018/11/21	0	0.00	1	31.25	32.25	-1	8,561	-0.01%
2018/11/19	1	32.65	0	0.00	32.00	1	8,643	0.01%
2018/11/16	0	0.00	2	32.15	32.00	-2	8,521	-0.02%
2018/11/15	0	0.00	24	30.59	30.40	-24	8,445	-0.28%
2018/11/14	0	0.00	13	29.73	30.40	-13	8,442	-0.15%
2018/11/13	5	28.69	9	28.16	29.30	-4	8,313	-0.05%
2018/11/12	0	0.00	1	28.20	28.20	-1	8,185	-0.01%
2018/11/09	1	27.30	11	28.18	28.30	-10	8,118	-0.12%
2018/11/08	0	0.00	6	27.90	27.90	-6	8,008	-0.07%
2018/11/07	1	24.95	1	25.40	25.40	0	7,820	0.00%
2018/11/06	2	25.40	0	0.00	24.95	2	7,996	0.03%
2018/11/05	0	0.00	4	26.53	26.05	-4	8,003	-0.05%
2018/11/02	5	26.00	10	26.35	26.30	-5	8,026	-0.06%
2018/11/01	0	0.00	5	25.25	25.30	-5	7,918	-0.06%
2018/10/30	4	23.50	9	23.48	23.50	-5	7,954	-0.06%
2018/10/29	0	0.00	10	22.83	22.95	-10	8,015	-0.12%
2018/10/26	12	22.35	26	22.74	22.55	-14	8,112	-0.17%
2018/10/25	46	22.16	0	0.00	22.45	46	8,115	0.57%
2018/10/24	1	23.60	2	23.65	24.00	-1	8,016	-0.01%
2018/10/22	0	0.00	5	24.36	24.40	-5	8,349	-0.06%
2018/10/19	2	22.95	2	23.40	23.90	0	8,859	0.00%
2018/10/17	19	24.03	0	0.00	23.70	19	8,998	0.21%
2018/10/16	11	24.80	10	25.08	24.50	1	8,949	0.01%
2018/10/15	8	24.28	0	0.00	24.50	8	9,156	0.09%
2018/10/12	1	23.95	1	24.20	24.00	0	9,258	0.00%
2018/10/11	22	23.60	14	23.63	23.60	8	9,310	0.09%
2018/10/09	6	26.03	0	0.00	26.20	6	9,330	0.06%
2018/10/08	0	0.00	1	26.80	26.65	-1	9,758	-0.01%
2018/10/05	14	25.63	7	26.64	26.20	7	9,945	0.07%
2018/10/03	21	28.33	2	28.13	28.20	19	11,209	0.17%
2018/10/02	9	28.80	2	31.55	28.95	7	11,130	0.06%
2018/10/01	1	31.70	0	0.00	31.50	1	10,872	0.01%
2018/09/27	2	31.70	1	31.90	31.80	1	10,889	0.01%
2018/09/26	3	31.93	1	32.10	32.05	2	10,852	0.02%
2018/09/25	1	31.45	0	0.00	31.30	1	10,826	0.01%
2018/09/21	1	31.50	1	31.40	31.05	0	10,816	0.00%
2018/09/20	0	0.00	1	31.50	31.55	-1	10,780	-0.01%
2018/09/19	2	31.65	0	0.00	31.30	2	10,761	0.02%
2018/09/18	7	32.17	4	32.00	32.00	3	10,667	0.03%
2018/09/17	2	31.90	0	0.00	32.00	2	10,634	0.02%
2018/09/14	0	0.00	3	32.47	32.50	-3	10,701	-0.03%
2018/09/12	4	31.09	3	31.27	31.00	1	10,627	0.01%
2018/09/11	6	31.52	0	0.00	31.95	6	10,650	0.06%
2018/09/10	3	32.62	0	0.00	32.05	3	10,611	0.03%
2018/09/07	12	33.59	7	33.53	33.30	5	10,656	0.05%
2018/09/05	2	34.13	1	34.35	34.50	1	10,714	0.01%
2018/09/04	10	35.95	9	35.97	36.00	1	10,692	0.01%
2018/09/03	5	36.03	10	36.80	35.80	-5	10,587	-0.05%
2018/08/31	2	37.30	4	37.28	36.70	-2	10,639	-0.02%
2018/08/30	3	36.20	13	36.26	36.20	-10	10,625	-0.09%
2018/08/29	0	0.00	2	36.15	35.70	-2	10,814	-0.02%
2018/08/28	2	34.88	0	0.00	35.50	2	10,829	0.02%
2018/08/27	1	35.40	8	35.56	35.15	-7	10,920	-0.06%
2018/08/24	5	33.88	0	0.00	33.80	5	10,953	0.05%
2018/08/23	2	33.60	0	0.00	34.10	2	10,966	0.02%
2018/08/22	9	34.10	0	0.00	33.75	9	10,906	0.08%
2018/08/20	14	35.05	0	0.00	34.50	14	11,315	0.12%
2018/08/17	5	36.64	0	0.00	36.00	5	11,326	0.04%
2018/08/16	1	37.25	0	0.00	36.65	1	11,348	0.01%
2018/08/15	0	0.00	1	37.75	37.90	-1	11,589	-0.01%
2018/08/13	7	36.14	2	36.15	35.50	5	12,287	0.04%
2018/08/10	0	0.00	4	38.29	37.55	-4	12,187	-0.03%
2018/08/09	0	0.00	5	39.15	38.60	-5	12,281	-0.04%
2018/08/08	3	38.80	0	0.00	38.60	3	12,387	0.02%
2018/08/07	1	38.60	0	0.00	38.85	1	12,422	0.01%
2018/08/06	2	38.63	0	0.00	38.35	2	12,517	0.02%
2018/08/03	12	37.75	1	38.80	39.00	11	12,550	0.09%
2018/08/02	14	38.03	7	37.88	37.65	7	12,638	0.06%
2018/08/01	4	39.23	0	0.00	39.10	4	12,681	0.03%
2018/07/31	9	38.94	10	39.15	39.25	-1	12,843	-0.01%
2018/07/30	1	38.90	1	39.60	38.85	0	13,019	0.00%
2018/07/27	1	40.10	2	40.00	40.05	-1	12,973	-0.01%
2018/07/26	3	39.92	16	39.70	40.70	-13	12,803	-0.10%
2018/07/25	0	0.00	10	39.05	37.90	-10	12,359	-0.08%
2018/07/24	0	0.00	5	38.10	38.30	-5	12,307	-0.04%
2018/07/23	2	37.75	2	37.70	37.60	0	12,360	0.00%
2018/07/20	1	38.35	12	38.65	38.35	-11	12,460	-0.09%
2018/07/19	5	37.29	0	0.00	37.15	5	12,298	0.04%
2018/07/18	13	38.08	16	38.56	37.80	-3	12,405	-0.02%
2018/07/17	9	38.69	0	0.00	38.90	9	12,362	0.07%
2018/07/16	23	38.36	20	38.82	38.65	3	12,343	0.02%
2018/07/13	2	37.75	1	37.65	37.05	1	11,991	0.01%
2018/07/12	5	37.39	3	37.57	37.55	2	11,975	0.02%
2018/07/11	1	36.05	9	36.11	37.15	-8	11,380	-0.07%
2018/07/10	0	0.00	1	32.80	33.80	-1	10,879	-0.01%
2018/07/06	0	0.00	1	31.05	31.20	-1	11,464	-0.01%
2018/07/05	1	32.25	0	0.00	32.25	1	11,945	0.01%
2018/07/03	1	32.40	1	33.10	32.10	0	13,006	0.00%
2018/06/29	3	34.20	0	0.00	33.90	3	13,399	0.02%
2018/06/28	6	33.40	6	33.85	33.70	0	13,502	0.00%
2018/06/25	4	34.45	10	34.28	33.80	-6	13,903	-0.04%
2018/06/22	1	33.10	1	33.90	33.20	0	13,990	0.00%
2018/06/21	8	33.43	1	33.50	33.50	7	14,047	0.05%
2018/06/20	16	32.84	0	0.00	32.60	16	14,114	0.11%
2018/06/19	3	34.03	0	0.00	33.75	3	14,119	0.02%
2018/06/15	8	35.54	3	35.70	35.20	5	14,158	0.04%
2018/06/14	6	34.99	1	35.00	34.85	5	14,071	0.04%
2018/06/13	1	35.00	1	34.80	34.70	0	14,041	0.00%
2018/06/11	2	35.83	0	0.00	35.40	2	13,952	0.01%
2018/06/08	11	35.70	10	35.70	35.85	1	13,940	0.01%
2018/06/06	8	35.87	4	35.80	35.70	4	13,746	0.03%
2018/06/05	0	0.00	9	36.10	35.75	-9	13,586	-0.07%
2018/06/04	0	0.00	5	36.55	36.30	-5	13,518	-0.04%
2018/06/01	13	36.20	3	35.85	36.20	10	13,373	0.07%
2018/05/31	0	0.00	1	34.80	34.25	-1	13,216	-0.01%
2018/05/30	0	0.00	17	34.41	34.40	-17	13,214	-0.13%
2018/05/29	13	36.03	14	35.69	35.20	-1	13,382	-0.01%
2018/05/28	6	35.00	9	34.89	34.90	-3	13,185	-0.02%
2018/05/25	7	34.00	7	33.61	33.10	0	12,886	0.00%
2018/05/24	16	34.10	13	34.38	34.00	3	12,837	0.02%
2018/05/23	23	34.40	23	34.27	34.05	0	12,805	0.00%
2018/05/22	12	34.15	21	34.71	35.20	-9	12,626	-0.07%
2018/05/21	0	0.00	2	31.58	32.00	-2	12,098	-0.02%
2018/05/18	2	31.60	0	0.00	30.60	2	11,960	0.02%
2018/05/17	14	30.83	0	0.00	30.85	14	11,992	0.12%
2018/05/16	21	31.81	1	31.50	31.50	20	12,003	0.17%
2018/05/15	0	0.00	2	32.18	31.90	-2	12,099	-0.02%
2018/05/14	9	31.83	2	32.25	31.75	7	12,428	0.06%
2018/05/11	2	31.78	0	0.00	31.50	2	12,508	0.02%
2018/05/10	1	32.15	0	0.00	32.20	1	12,735	0.01%
2018/05/09	0	0.00	2	32.03	31.40	-2	13,108	-0.02%
2018/05/07	12	31.86	5	31.61	31.20	7	14,808	0.05%
2018/05/04	25	33.26	0	0.00	33.10	25	14,713	0.17%
2018/05/03	1	33.10	2	33.13	33.10	-1	14,648	-0.01%
2018/04/30	17	33.04	0	0.00	33.05	17	14,683	0.12%
2018/04/27	25	32.57	0	0.00	32.30	25	14,913	0.17%
2018/04/26	1	33.80	0	0.00	32.00	1	15,227	0.01%
2018/04/25	14	34.49	13	34.83	34.50	1	15,131	0.01%
2018/04/24	5	33.22	3	34.58	34.00	2	15,052	0.01%
2018/04/23	4	34.16	1	34.60	33.60	3	14,844	0.02%
2018/04/20	3	35.12	4	34.85	34.65	-1	14,749	-0.01%
2018/04/19	11	35.25	0	0.00	35.00	11	14,655	0.08%
2018/04/18	2	36.20	0	0.00	34.70	2	14,658	0.01%
2018/04/17	1	36.00	6	36.25	35.50	-5	14,648	-0.03%
2018/04/16	10	37.19	19	36.89	37.60	-9	14,689	-0.06%
2018/04/13	10	36.31	1	36.15	36.30	9	14,611	0.06%
2018/04/12	8	36.32	2	36.50	36.20	6	14,567	0.04%
2018/04/11	8	36.59	4	38.75	35.30	4	14,156	0.03%
2018/04/10	10	38.63	6	38.75	38.20	4	13,821	0.03%
2018/04/09	16	42.07	6	41.83	40.50	10	13,502	0.07%
2018/04/03	6	46.97	6	47.33	45.00	0	13,180	0.00%
2018/03/31	0	0.00	1	50.40	49.80	-1	12,835	-0.01%
2018/03/30	3	50.07	1	51.20	50.00	2	12,756	0.02%
2018/03/29	8	49.21	7	48.94	48.25	1	12,456	0.01%
2018/03/28	4	49.10	9	49.16	48.90	-5	12,459	-0.04%
2018/03/27	4	49.93	7	49.44	49.85	-3	12,570	-0.02%
2018/03/26	11	47.63	8	48.19	48.40	3	12,396	0.02%
2018/03/23	0	0.00	9	47.02	47.00	-9	12,330	-0.07%
2018/03/22	16	48.48	12	48.42	48.55	4	12,284	0.03%
2018/03/21	1	49.30	1	48.40	48.50	0	12,226	0.00%
2018/03/20	3	47.07	3	47.00	47.60	0	12,144	0.00%
2018/03/19	0	0.00	4	47.06	46.90	-4	12,264	-0.03%
2018/03/16	11	46.46	7	45.96	47.10	4	12,420	0.03%
2018/03/15	2	45.30	2	45.55	45.25	0	12,521	0.00%
2018/03/14	5	45.28	2	45.35	45.15	3	12,655	0.02%
2018/03/13	0	0.00	11	45.92	46.00	-11	12,882	-0.09%
2018/03/12	0	0.00	3	46.00	45.60	-3	13,218	-0.02%
2018/03/09	6	45.78	3	45.95	45.95	3	13,279	0.02%
2018/03/07	0	0.00	2	44.70	44.15	-2	13,213	-0.02%
2018/03/06	11	45.09	9	44.72	45.50	2	13,345	0.01%
2018/03/05	8	44.95	5	44.62	44.30	3	13,349	0.02%
2018/03/02	12	44.20	5	43.80	44.55	7	13,462	0.05%
2018/03/01	8	46.38	6	46.68	46.10	2	13,309	0.02%
2018/02/27	2	48.15	0	0.00	47.25	2	13,353	0.01%
2018/02/26	1	47.60	0	0.00	47.60	1	13,472	0.01%
2018/02/23	3	47.73	2	48.15	47.80	1	13,931	0.01%
2018/02/22	10	48.60	6	48.43	48.10	4	14,128	0.03%
2018/02/21	6	49.93	5	48.29	50.50	1	14,260	0.01%
2018/02/09	0	0.00	8	46.19	46.50	-8	15,312	-0.05%
2018/02/08	8	47.24	2	47.95	47.50	6	16,522	0.04%
2018/02/07	5	48.89	11	48.95	49.00	-6	17,249	-0.03%
2018/02/06	20	46.22	17	46.40	46.50	3	17,155	0.02%
2018/02/05	6	47.72	3	48.57	48.50	3	16,883	0.02%
2018/02/02	15	50.27	5	50.41	49.70	10	16,783	0.06%
2018/02/01	15	52.74	14	52.46	51.40	1	16,594	0.01%
2018/01/31	19	54.73	80	54.44	53.10	-61	16,249	-0.38%
2018/01/30	4	53.33	7	53.94	53.10	-3	14,707	-0.02%
2018/01/29	0	0.00	1	51.90	51.50	-1	14,188	-0.01%
2018/01/26	1	50.00	0	0.00	49.85	1	14,070	0.01%
2018/01/25	6	50.67	0	0.00	49.50	6	14,094	0.04%
2018/01/24	0	0.00	2	50.70	51.20	-2	14,062	-0.01%
2018/01/23	7	51.66	9	52.59	50.30	-2	14,143	-0.01%
2018/01/22	20	51.56	5	51.46	53.40	15	13,899	0.11%
2018/01/19	0	0.00	5	48.35	48.80	-5	13,640	-0.04%
2018/01/16	0	0.00	2	48.15	48.15	-2	13,914	-0.01%
2018/01/15	1	49.65	1	48.85	48.60	0	13,971	0.00%
2018/01/12	0	0.00	3	50.40	49.95	-3	13,983	-0.02%
2018/01/10	2	48.90	6	48.99	49.40	-4	13,737	-0.03%
2018/01/09	7	46.45	1	46.60	46.90	6	13,549	0.04%
2018/01/08	6	47.27	8	47.36	47.50	-2	13,458	-0.01%
2018/01/05	1	45.50	1	45.90	46.30	0	13,568	0.00%
2018/01/04	6	46.01	0	0.00	45.80	6	13,668	0.04%
2018/01/03	1	44.80	1	46.05	46.35	0	13,721	0.00%
2018/01/02	6	46.06	4	45.96	45.55	2	13,633	0.01%