新唐 (4919)-元大-新竹券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
126.0
漲跌
▼2.0
漲幅
-1.56%
成交量
857張
產業
上市半導體類股
1451人加入追蹤

立即追蹤
本地時間:13:30

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

新唐 (4919)籌碼相關－元大-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新竹券商分點個股進出
元大-新竹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
2024/05/23	0	0.00	2	126.75	126.00	-2	2,053	-0.10%
2024/05/22	0	0.00	0.5	128.00	128.00	-0.5	2,071	-0.02%
2024/05/17	2	123.00	0	0.00	123.00	2	2,036	0.10%
2024/05/15	0	0.00	5	124.20	125.00	-5	2,074	-0.24%
2024/05/13	2	121.75	0	0.00	122.50	2	2,115	0.09%
2024/05/10	0.1	122.50	0	0.00	123.00	0.1	2,115	0.00%
2024/05/09	1	123.50	0	0.00	122.50	1	2,111	0.05%
2024/05/08	0	124.00	0	125.50	124.00	0	2,097	0.00%
2024/05/07	11	125.00	0	0.00	126.00	11	2,083	0.53%
2024/05/06	1	125.07	6	124.33	123.50	-5	2,067	-0.24%
2024/05/03	3	130.00	0	0.00	130.00	3	1,987	0.15%
2024/04/30	1	130.00	0	0.00	129.50	1	1,963	0.05%
2024/04/29	2	133.49	8	130.75	130.50	-6	1,951	-0.31%
2024/04/26	0	129.50	0	0.00	130.50	0	1,912	0.00%
2024/04/24	0	0.00	1	131.00	131.50	-1	1,911	-0.05%
2024/04/22	3	128.50	0	0.00	127.50	3	1,914	0.16%
2024/04/19	1.1	127.61	12	126.42	127.00	-10.9	1,898	-0.57%
2024/04/18	2	131.01	0	0.00	132.50	2	1,831	0.11%
2024/04/17	15.1	129.00	0	0.00	129.00	15.1	1,775	0.85%
2024/04/16	1	127.50	0	0.00	127.50	1	1,755	0.06%
2024/04/15	0	0.00	4	130.13	129.00	-4	1,793	-0.22%
2024/04/12	10	128.50	2	129.25	129.50	8	1,774	0.45%
2024/04/11	1	127.50	0	0.00	127.50	1	1,797	0.06%
2024/04/10	1	128.50	7	129.43	127.50	-6	1,826	-0.33%
2024/04/08	0	0.00	1	128.00	126.00	-1	1,836	-0.05%
2024/04/03	0	0.00	4	127.00	127.00	-4	1,836	-0.22%
2024/04/02	1	126.00	14	126.64	126.50	-13	1,884	-0.69%
2024/04/01	0	0.00	3	124.67	124.50	-3	1,860	-0.16%
2024/03/29	1	124.50	0	0.00	122.50	1	1,858	0.05%
2024/03/28	1	124.50	0	0.00	124.00	1	1,840	0.05%
2024/03/27	0	0.00	2	125.00	123.50	-2	1,845	-0.11%
2024/03/25	2	124.00	0	0.00	123.00	2	1,834	0.11%
2024/03/22	0.5	123.00	1	123.00	123.50	-0.5	1,847	-0.03%
2024/03/21	0	123.00	0	0.00	122.00	0	1,896	0.00%
2024/03/20	0	0.00	1	124.00	123.00	-1	1,956	-0.05%
2024/03/19	2	122.00	0	0.00	121.50	2	2,010	0.10%
2024/03/18	0.1	122.00	0	0.00	121.50	0.1	2,013	0.00%
2024/03/15	3	120.83	0	0.00	120.00	3	2,010	0.15%
2024/03/14	1	121.50	2	122.25	122.50	-1	2,013	-0.05%
2024/03/13	9.1	122.50	0	0.00	122.00	9.1	2,048	0.44%
2024/03/12	0	0.00	0.5	124.50	124.00	-0.5	2,096	-0.02%
2024/03/11	1	125.50	3	125.99	125.00	-2	2,118	-0.10%
2024/03/08	10	124.05	9	125.44	122.00	1	2,162	0.05%
2024/03/07	1.2	125.08	0	0.00	125.50	1.2	2,176	0.06%
2024/03/06	0	128.50	2	127.50	127.00	-2	2,210	-0.09%
2024/03/05	8	128.50	0	0.00	128.50	8	2,317	0.35%
2024/03/04	5	130.20	6	131.67	129.50	-1	2,578	-0.04%
2024/03/01	4	129.38	0	0.00	128.50	4	2,667	0.15%
2024/02/27	3	131.00	12	131.96	128.50	-9	2,883	-0.31%
2024/02/26	5	129.50	1.3	129.62	129.50	3.7	2,944	0.13%
2024/02/23	5	132.50	3	133.00	131.00	2	3,044	0.07%
2024/02/22	2	131.00	0	0.00	131.00	2	3,060	0.07%
2024/02/21	6	131.00	5	131.00	131.00	1	3,088	0.03%
2024/02/20	7	131.22	0	0.00	131.50	7	3,139	0.22%
2024/02/19	4	132.50	5	132.50	132.50	-1	3,190	-0.03%
2024/02/16	1	128.01	0	0.00	128.50	1	3,428	0.03%
2024/02/15	0	0.00	2	126.50	128.50	-2	3,434	-0.06%
2024/02/05	2	127.50	15	127.67	127.00	-13	3,445	-0.38%
2024/02/02	16.1	128.88	0	0.00	129.00	16.1	3,451	0.47%
2024/02/01	3	129.33	0	0.00	129.00	3	3,452	0.09%
2024/01/29	5	129.50	0	0.00	130.50	5	3,503	0.14%
2024/01/26	1	130.00	0	0.00	129.50	1	3,572	0.03%
2024/01/24	1	131.01	0	0.00	131.00	1	3,620	0.03%
2024/01/23	0	0.00	1	133.00	133.00	-1	3,631	-0.03%
2024/01/19	0.2	132.78	0	0.00	132.50	0.2	3,646	0.00%
2024/01/17	8	131.44	2	132.00	130.00	6	3,651	0.16%
2024/01/15	1	135.00	0	0.00	135.00	1	3,653	0.03%
2024/01/12	0	0.00	0.1	135.50	134.50	-0.1	3,671	0.00%
2024/01/10	1	135.00	0	0.00	134.50	1	3,780	0.03%
2024/01/09	5	134.79	0	0.00	135.00	5	3,800	0.13%
2024/01/08	2	140.00	13	139.00	138.00	-11	3,792	-0.29%
2024/01/05	1.1	139.50	0	0.00	139.50	1.1	3,835	0.03%
2024/01/04	0.2	141.02	1	141.00	141.00	-0.8	3,817	-0.02%
2024/01/03	1	138.50	0	0.00	142.00	1	3,801	0.03%
2024/01/02	1	141.50	0	0.00	141.50	1	3,795	0.03%
2023/12/28	2.2	142.77	4	143.88	142.00	-1.8	3,785	-0.05%
2023/12/26	2	138.50	2.2	139.09	140.00	-0.2	3,729	-0.01%
2023/12/22	0.3	138.50	0	0.00	139.50	0.3	3,734	0.01%
2023/12/21	1	137.51	0	0.00	137.50	1	3,727	0.03%
2023/12/20	4	137.88	0	0.00	137.50	4	3,735	0.11%
2023/12/19	0.5	139.06	1.1	139.03	139.00	-0.7	3,752	-0.02%
2023/12/18	5.5	137.64	1.6	139.06	137.50	3.9	3,749	0.10%
2023/12/15	9.7	143.29	5.8	144.34	141.00	3.9	3,721	0.11%
2023/12/14	2.5	147.10	18	147.75	148.50	-15.5	3,738	-0.41%
2023/12/13	7.3	143.64	0	0.00	143.50	7.3	3,695	0.20%
2023/12/12	6.1	144.92	6	144.50	145.00	0.1	3,705	0.00%
2023/12/11	1.1	145.00	2	145.00	145.50	-1	3,757	-0.03%
2023/12/08	5	143.90	11	143.50	143.00	-6	3,889	-0.15%
2023/12/07	2	142.00	4	143.00	142.00	-2	3,886	-0.05%
2023/12/06	8	145.88	1	144.50	145.50	7	3,856	0.18%
2023/12/05	5	145.90	9	146.56	146.00	-4	3,838	-0.10%
2023/12/04	3.1	149.51	2	150.25	149.50	1	3,806	0.03%
2023/12/01	4	149.38	7	149.86	149.50	-3	3,798	-0.08%
2023/11/30	5	148.70	7	148.79	148.50	-2	3,801	-0.05%
2023/11/29	10.4	150.13	6	148.42	149.50	4.4	3,692	0.12%
2023/11/28	3	144.00	7	143.00	144.00	-4	3,441	-0.12%
2023/11/27	7	144.14	2	144.25	141.50	5	3,349	0.15%
2023/11/24	2	140.00	4.3	140.71	139.00	-2.3	3,216	-0.07%
2023/11/22	3	139.50	1	140.01	140.50	2	3,120	0.06%
2023/11/21	0	138.00	0	0.00	138.00	0	3,036	0.00%
2023/11/20	1	139.00	0	0.00	138.50	1	3,037	0.03%
2023/11/17	0	0.00	29	138.83	138.50	-29	3,057	-0.95%
2023/11/16	2	137.01	45.1	137.50	136.50	-43.1	3,041	-1.42%
2023/11/15	3.2	137.17	22.9	138.62	138.00	-19.8	3,016	-0.65%
2023/11/14	1	132.50	1	133.00	133.00	0	2,750	0.00%
2023/11/13	35.1	132.14	1	132.50	132.50	34.1	2,771	1.23%
2023/11/10	0	129.50	1	131.00	131.00	-1	2,750	-0.04%
2023/11/09	2.2	129.73	2	129.00	129.50	0.2	2,758	0.01%
2023/11/08	0	130.50	1.1	130.94	131.00	-1	2,786	-0.04%
2023/11/07	0.3	129.50	28	130.45	130.50	-27.7	2,781	-1.00%
2023/11/06	5	128.00	5	128.60	128.50	0	2,818	0.00%
2023/11/03	13.1	127.47	23	130.80	127.50	-9.9	2,829	-0.35%
2023/11/02	30	130.25	6.4	129.72	131.00	23.6	2,812	0.84%
2023/10/31	0	0.00	6	126.50	127.00	-6	2,866	-0.21%
2023/10/30	5	127.50	1	127.50	128.00	4	2,994	0.13%
2023/10/27	0	0.00	3	125.50	125.50	-3	3,209	-0.09%
2023/10/26	6.1	127.09	1	127.00	127.00	5.1	3,431	0.15%
2023/10/25	0.1	130.00	0	0.00	129.00	0.1	3,545	0.00%
2023/10/24	1.1	128.05	0	0.00	130.00	1.1	3,591	0.03%
2023/10/23	6	128.00	3	129.00	128.00	3	3,647	0.08%
2023/10/20	9	132.00	4	131.25	132.50	5	3,681	0.14%
2023/10/19	0.5	132.00	1.5	129.83	132.50	-1	3,759	-0.03%
2023/10/18	5.1	132.40	6.1	131.12	130.00	-1	3,850	-0.03%
2023/10/17	1.1	130.99	5.2	130.04	130.00	-4.1	3,988	-0.10%
2023/10/16	6.1	130.66	3	130.83	130.50	3.1	4,164	0.07%
2023/10/13	6.1	130.08	6.1	130.89	131.00	0	4,309	0.00%
2023/10/12	0.1	127.00	0.8	128.47	128.50	-0.7	4,332	-0.02%
2023/10/06	3	128.00	0.1	128.00	128.00	3	4,463	0.07%
2023/10/04	1	123.50	1	123.50	125.00	0	4,493	0.00%
2023/10/03	0	126.00	0	0.00	125.00	0	4,518	0.00%
2023/09/28	10.2	125.00	0	0.00	125.00	10.2	4,703	0.22%
2023/09/26	1.1	125.50	0	0.00	125.50	1.1	5,084	0.02%
2023/09/25	0.2	128.44	0	0.00	126.50	0.2	5,098	0.00%
2023/09/22	4	126.75	2	125.50	128.00	2	5,066	0.04%
2023/09/21	1.1	127.56	0	0.00	127.50	1.1	5,038	0.02%
2023/09/20	7	130.71	5	130.30	130.50	2	5,033	0.04%
2023/09/19	7.1	133.58	4.6	135.09	132.50	2.6	5,046	0.05%
2023/09/18	0.4	133.29	3	133.00	134.00	-2.6	5,004	-0.05%
2023/09/15	2.2	132.51	3.6	132.63	132.50	-1.4	5,003	-0.03%
2023/09/14	1.5	132.17	3.5	132.21	132.00	-2	4,990	-0.04%
2023/09/13	10.5	130.95	10	131.75	130.00	0.5	4,971	0.01%
2023/09/12	0.1	129.00	3	127.00	128.50	-3	4,885	-0.06%
2023/09/11	1	127.50	0.1	127.00	126.50	1	4,966	0.02%
2023/09/08	0	0.00	0	127.00	127.00	0	5,039	0.00%
2023/09/07	0.1	129.00	2	129.00	127.50	-1.9	5,196	-0.04%
2023/09/06	0.2	128.00	5	129.00	129.00	-4.8	5,233	-0.09%
2023/09/05	1.3	127.88	36	128.29	128.50	-34.7	5,203	-0.67%
2023/09/04	1.1	122.00	0	0.00	123.50	1.1	5,169	0.02%
2023/09/01	3	122.50	0	0.00	123.50	3	5,171	0.06%
2023/08/31	26.1	122.52	0	0.00	123.50	26.1	5,189	0.50%
2023/08/30	0	0.00	12	122.67	123.00	-12	5,256	-0.23%
2023/08/29	10	118.70	0	0.00	120.00	10	5,283	0.19%
2023/08/28	0	120.50	0	0.00	120.00	0	5,292	0.00%
2023/08/25	1.1	119.56	1	119.50	120.50	0.1	5,309	0.00%
2023/08/24	7	121.00	6	120.50	120.50	1	5,383	0.02%
2023/08/23	10	118.25	6.2	120.31	121.50	3.8	5,455	0.07%
2023/08/22	13	120.42	2	120.50	120.00	11	5,447	0.20%
2023/08/21	0	0.00	2	122.50	121.50	-2	5,471	-0.04%
2023/08/18	1	125.50	1	125.00	125.00	0	5,494	0.00%
2023/08/16	2	125.25	0	0.00	125.50	2	5,510	0.04%
2023/08/15	1.1	125.09	0	0.00	125.00	1.1	5,599	0.02%
2023/08/14	4	121.02	0	0.00	125.50	4	5,696	0.07%
2023/08/11	10	125.00	2	125.50	124.00	8	5,709	0.14%
2023/08/10	15	124.33	1	124.50	124.50	14	5,803	0.24%
2023/08/09	5	127.60	0	0.00	127.50	5	5,797	0.09%
2023/08/08	10	129.90	5	130.00	130.00	5	5,864	0.09%
2023/08/07	2	126.25	4.1	128.57	129.00	-2.1	5,915	-0.04%
2023/08/04	4	125.50	5	125.00	126.50	-1	5,943	-0.02%
2023/08/02	9	130.82	3.1	131.47	126.50	5.9	6,058	0.10%
2023/08/01	19.3	139.69	17	136.21	133.00	2.3	6,000	0.04%
2023/07/31	5	138.10	18	138.20	140.00	-13	5,836	-0.22%
2023/07/28	6	141.50	9.1	141.73	142.00	-3.1	5,698	-0.05%
2023/07/27	6.1	139.50	10.1	138.30	139.50	-4	5,616	-0.07%
2023/07/26	8.1	138.00	0	0.00	136.50	8.1	5,628	0.14%
2023/07/25	1	140.01	0	0.00	139.00	1	5,618	0.02%
2023/07/24	3	140.00	5	140.20	140.00	-2	5,584	-0.04%
2023/07/21	2.1	138.81	12.7	139.92	140.00	-10.6	5,630	-0.19%
2023/07/20	12.4	143.77	11.1	145.01	142.00	1.3	5,673	0.02%
2023/07/19	3.5	142.01	6.2	142.73	141.50	-2.8	5,475	-0.05%
2023/07/18	11.1	139.64	14.5	140.05	141.00	-3.4	5,344	-0.06%
2023/07/17	1.4	137.74	3.2	138.00	138.00	-1.8	5,173	-0.03%
2023/07/14	3.4	136.49	7	136.86	137.00	-3.6	5,169	-0.07%
2023/07/13	0.1	133.49	3.1	133.35	133.00	-3	5,120	-0.06%
2023/07/12	7	131.93	0	0.00	131.50	7	5,077	0.14%
2023/07/11	1.8	133.33	3	133.67	133.50	-1.2	5,062	-0.02%
2023/07/10	2.2	130.77	1	130.50	131.00	1.2	5,068	0.02%
2023/07/07	6.2	130.59	1	130.50	131.00	5.2	5,071	0.10%
2023/07/06	9	135.50	1	136.00	134.00	8	5,046	0.16%
2023/07/05	13.3	138.53	13.3	137.56	136.00	0	4,982	0.00%
2023/07/04	9	133.88	22	133.77	135.50	-13	4,758	-0.27%
2023/07/03	1.1	128.56	2	129.25	129.00	-0.9	4,642	-0.02%
2023/06/30	1	128.00	0	0.00	128.50	1	4,718	0.02%
2023/06/29	1	127.02	1	127.50	128.00	0	4,822	0.00%
2023/06/28	2	128.26	0	0.00	127.00	2	4,942	0.04%
2023/06/27	1.1	130.36	1.5	132.00	128.00	-0.4	5,056	-0.01%
2023/06/26	1	126.50	10	131.00	131.00	-9	5,095	-0.18%
2023/06/21	16.1	127.57	1	127.50	128.00	15.1	5,190	0.29%
2023/06/20	2	129.50	7	129.50	129.50	-5	5,593	-0.09%
2023/06/19	3.2	131.08	1	131.00	130.50	2.2	5,642	0.04%
2023/06/16	2.1	132.00	1	134.00	131.50	1.1	5,638	0.02%
2023/06/15	4.2	132.81	11.3	134.32	134.00	-7.1	5,682	-0.13%
2023/06/14	10.3	131.37	15	131.73	130.50	-4.7	5,637	-0.08%
2023/06/13	5.1	135.05	16.1	134.34	135.00	-11	5,582	-0.20%
2023/06/12	6	129.33	14.1	129.22	130.50	-8.1	5,487	-0.15%
2023/06/09	4	128.00	2	127.75	128.00	2	5,465	0.04%
2023/06/08	14.2	127.25	0	0.00	126.00	14.2	5,502	0.26%
2023/06/07	0	128.00	0	0.00	129.00	0	5,548	0.00%
2023/06/06	3	127.34	1	129.48	127.00	2	5,595	0.04%
2023/06/05	5.1	130.00	43.1	129.89	130.00	-38.1	5,624	-0.68%
2023/06/02	5	127.10	3	127.34	127.00	2	5,665	0.03%
2023/06/01	22.1	127.98	2	128.25	127.00	20.1	5,927	0.34%
2023/05/31	24	128.29	3	129.00	129.00	21	6,015	0.35%
2023/05/30	8	127.81	5	128.80	129.00	3	6,057	0.05%
2023/05/29	5	130.10	6.1	130.00	130.50	-1.1	6,039	-0.02%
2023/05/26	3	125.50	2	125.75	125.50	1	6,126	0.02%
2023/05/25	0.4	125.31	0	0.00	125.50	0.4	6,300	0.01%
2023/05/24	2.1	125.00	3	124.50	124.50	-0.9	6,388	-0.01%
2023/05/23	2	127.25	2	127.75	127.50	0	6,466	0.00%
2023/05/22	1.1	126.09	0	0.00	127.00	1.1	6,636	0.02%
2023/05/19	3	126.84	4	126.63	126.00	-1	6,787	-0.01%
2023/05/18	0	0.00	1	125.00	125.50	-1	6,762	-0.01%
2023/05/17	3	123.00	0	123.50	123.00	3	6,795	0.04%
2023/05/16	1	123.00	1	124.00	121.50	0	6,830	0.00%
2023/05/15	6	122.83	3	123.50	122.50	3	6,814	0.04%
2023/05/12	3	123.83	2	124.25	125.50	1	6,893	0.01%
2023/05/11	7.1	125.14	1	123.50	124.00	6.1	6,930	0.09%
2023/05/10	1	128.50	1	126.50	129.50	0	7,124	0.00%
2023/05/09	5.2	126.81	2	127.50	126.50	3.2	7,217	0.04%
2023/05/08	5	135.40	3	135.67	133.50	2	7,224	0.03%
2023/05/05	3	133.50	1	133.99	133.50	2	7,405	0.03%
2023/05/04	4.3	130.97	0	134.50	131.50	4.3	7,952	0.05%
2023/05/03	0	0.00	3.1	132.33	133.50	-3.1	8,266	-0.04%
2023/05/02	10.1	131.35	4	130.88	131.00	6.1	8,292	0.07%
2023/04/28	1.2	130.25	1	131.00	133.00	0.2	8,374	0.00%
2023/04/26	22	126.39	24.1	128.64	130.50	-2.1	8,364	-0.02%
2023/04/25	28.4	133.92	25.1	129.66	130.00	3.3	8,288	0.04%
2023/04/24	0	138.00	0	0.00	139.00	0	8,236	0.00%
2023/04/21	6.4	139.47	6	139.58	139.00	0.4	8,332	0.00%
2023/04/20	5.1	142.59	5	142.60	142.50	0.1	8,360	0.00%
2023/04/19	10.3	144.21	4	146.13	143.50	6.3	8,468	0.07%
2023/04/18	2.1	148.77	4.1	149.76	147.00	-2	8,422	-0.02%
2023/04/17	2.1	149.00	3	149.33	149.00	-0.9	8,406	-0.01%
2023/04/14	0.2	148.55	0.2	149.00	148.50	0	8,401	0.00%
2023/04/13	4.2	147.85	3	147.67	147.00	1.2	8,416	0.01%
2023/04/12	5.1	150.30	5.1	151.00	150.00	0	8,401	0.00%
2023/04/11	7.1	150.00	2.1	150.27	150.00	5	8,409	0.06%
2023/04/10	1	149.46	0.1	150.00	149.00	0.9	8,400	0.01%
2023/04/07	0.1	148.50	2	148.25	147.50	-1.9	8,363	-0.02%
2023/04/06	6	147.08	3	146.83	148.00	3	8,373	0.04%
2023/03/31	30	150.05	21	150.73	149.50	9.1	8,403	0.11%
2023/03/30	5	146.80	67	148.40	148.50	-62	8,360	-0.74%
2023/03/29	15.1	142.33	1	141.50	143.00	14.1	8,337	0.17%
2023/03/28	13	147.54	8	146.63	146.00	5	8,476	0.06%
2023/03/27	72.2	153.64	3	154.33	151.50	69.2	8,360	0.83%
2023/03/24	6.1	158.32	6	157.67	155.50	0.1	8,339	0.00%
2023/03/23	20	154.97	102.8	158.10	159.50	-82.8	8,267	-1.00%	大賣/
2023/03/22	5.1	148.83	4	149.26	150.00	1.1	7,933	0.01%
2023/03/21	10	148.25	2	148.50	147.00	8	7,914	0.10%
2023/03/20	10	146.70	6	148.09	148.00	4	7,914	0.05%
2023/03/17	11	146.27	12	147.71	148.00	-1	7,991	-0.01%
2023/03/16	1	145.98	3	146.17	144.50	-2	8,098	-0.02%
2023/03/15	12	148.50	9.3	150.02	147.00	2.7	8,154	0.03%
2023/03/14	3.1	145.55	2	146.50	147.00	1.1	8,204	0.01%
2023/03/13	2.3	143.67	2.1	144.60	145.50	0.2	8,335	0.00%
2023/03/10	16.1	145.47	7	146.21	145.00	9.1	8,362	0.11%
2023/03/09	14.1	150.28	12	148.46	148.50	2.1	8,462	0.02%
2023/03/08	1	146.50	2	148.25	150.00	-1	8,439	-0.01%
2023/03/07	33.1	148.39	14.2	148.50	148.50	18.9	8,528	0.22%
2023/03/06	13	153.12	16.3	155.39	151.50	-3.2	8,498	-0.04%
2023/03/03	8	149.88	14.1	150.43	150.50	-6.1	8,334	-0.07%
2023/03/02	37	147.50	3	148.67	148.00	34	8,660	0.39%
2023/03/01	2	148.51	4.2	148.79	149.50	-2.2	8,852	-0.02%
2023/02/24	12.1	150.58	8.3	149.86	147.50	3.8	9,086	0.04%
2023/02/23	26.5	149.02	28.1	146.56	149.50	-1.7	9,028	-0.02%
2023/02/22	31	142.45	31	141.41	142.50	0	9,014	0.00%
2023/02/21	3.2	144.40	5	145.10	145.50	-1.9	9,132	-0.02%
2023/02/20	13.1	144.72	8.7	145.71	143.50	4.4	9,533	0.05%
2023/02/17	37.1	144.03	34	143.49	144.50	3.1	9,521	0.03%
2023/02/16	5.3	147.75	7	146.93	149.00	-1.7	9,440	-0.02%
2023/02/15	18	146.44	17	146.15	145.00	1	9,608	0.01%
2023/02/14	2.1	145.79	5	146.42	145.50	-3	9,519	-0.03%
2023/02/13	10.1	147.30	8	148.75	147.50	2	9,556	0.02%
2023/02/10	9.1	147.94	6	150.17	147.50	3.1	9,660	0.03%
2023/02/09	29.1	151.28	23	153.74	150.50	6.1	9,805	0.06%
2023/02/08	54	153.62	70	152.76	154.00	-16	9,831	-0.16%
2023/02/07	11	147.45	14.5	147.83	148.50	-3.4	9,742	-0.04%
2023/02/06	34.1	148.33	32	149.34	148.50	2.1	9,772	0.02%
2023/02/03	15	150.40	26.8	149.04	151.50	-11.8	9,674	-0.12%
2023/02/02	79.4	147.85	94.1	147.31	147.00	-14.7	9,537	-0.15%
2023/02/01	30	138.45	62.3	137.63	142.00	-32.3	9,089	-0.36%
2023/01/31	39.1	129.24	9	130.17	129.50	30.1	8,855	0.34%
2023/01/30	2	130.50	20	129.80	130.50	-18	8,906	-0.20%
2023/01/17	0	0.00	10	125.95	126.00	-10	8,856	-0.11%
2023/01/16	4	125.50	6	125.33	125.50	-2	8,966	-0.02%
2023/01/13	5	125.39	2.1	127.11	124.00	2.9	8,992	0.03%
2023/01/12	5.1	126.30	9.1	126.39	125.50	-4	9,057	-0.04%
2023/01/11	5	123.20	39	124.04	125.50	-34	9,041	-0.38%
2023/01/10	5.2	123.77	5	123.50	123.50	0.2	9,085	0.00%
2023/01/09	4.1	120.57	13	122.81	123.50	-8.9	9,169	-0.10%
2023/01/06	0	0.00	1	116.48	118.00	-1	9,206	-0.01%
2023/01/05	1	116.49	0	0.00	115.50	1	9,376	0.01%
2023/01/04	0	0.00	1	118.00	117.50	-1	9,454	-0.01%
2023/01/03	0	0.00	1	117.98	118.00	-1	9,535	-0.01%
2022/12/30	1	116.50	1	116.00	115.00	0	9,554	0.00%
2022/12/29	6	114.82	5	113.90	116.50	1	9,620	0.01%
2022/12/28	7	115.57	11	114.95	114.00	-4	9,815	-0.04%
2022/12/27	5	117.50	1	117.50	118.00	4	9,880	0.04%
2022/12/26	1	116.99	3	117.17	116.00	-2	9,989	-0.02%
2022/12/23	2	116.51	0	0.00	117.00	2	10,116	0.02%
2022/12/22	1	120.50	1	120.00	119.50	0	10,179	0.00%
2022/12/21	12	119.79	9.1	121.04	120.00	3	10,261	0.03%
2022/12/20	8.1	120.59	8.1	122.01	118.50	0	10,300	0.00%
2022/12/19	2	120.50	1	121.00	120.00	1	10,205	0.01%
2022/12/16	4.1	119.76	3	120.50	121.00	1.1	10,373	0.01%
2022/12/15	1	124.00	0	0.00	123.50	1	10,490	0.01%
2022/12/14	13	122.15	18.1	124.33	125.00	-5.1	10,525	-0.05%
2022/12/13	15.1	120.54	4	122.63	120.00	11.1	10,613	0.10%
2022/12/12	4	121.63	0.5	122.00	122.00	3.5	10,622	0.03%
2022/12/09	9	122.28	8	125.69	121.50	1	10,681	0.01%
2022/12/08	1	124.00	5	123.00	124.00	-4	10,619	-0.04%
2022/12/07	4	119.50	1	120.00	118.50	3	10,585	0.03%
2022/12/06	22	126.89	28	125.82	124.00	-6	10,914	-0.05%
2022/12/05	4.3	126.52	6	127.25	127.00	-1.7	10,858	-0.02%
2022/12/02	2	124.75	5.1	124.70	124.50	-3	10,783	-0.03%
2022/12/01	1	124.00	9	124.39	123.50	-8	10,825	-0.07%
2022/11/30	9.1	120.57	6	121.08	121.00	3.1	10,891	0.03%
2022/11/29	31	121.31	25	121.32	120.50	6	10,954	0.05%
2022/11/28	3	119.17	4	119.50	122.00	-1	10,869	-0.01%
2022/11/25	7.1	121.78	5.1	121.62	120.00	2.1	10,880	0.02%
2022/11/24	70.3	126.40	59	125.03	123.50	11.3	10,847	0.10%
2022/11/23	2	122.50	3.1	123.93	122.50	-1.1	10,472	-0.01%
2022/11/22	11.1	122.09	8	122.25	122.00	3.1	10,331	0.03%
2022/11/21	1	119.00	8.1	118.81	118.00	-7.1	10,324	-0.07%
2022/11/18	6.1	118.58	3.2	116.15	115.50	2.8	10,538	0.03%
2022/11/17	18.1	120.86	25.1	120.50	121.00	-7	10,446	-0.07%
2022/11/16	20.6	120.85	39.2	118.65	123.00	-18.7	10,300	-0.18%
2022/11/15	3	113.68	20	114.05	116.00	-17	9,870	-0.17%
2022/11/14	1.2	109.00	10	110.35	111.00	-8.8	10,112	-0.09%
2022/11/11	18	111.89	7	111.29	109.50	11	10,391	0.11%
2022/11/10	1	109.00	1	108.50	110.00	0	10,306	0.00%
2022/11/09	7	109.71	8.2	109.24	109.50	-1.2	10,425	-0.01%
2022/11/08	6.4	108.89	23	109.65	107.50	-16.6	10,680	-0.16%
2022/11/07	40.1	105.83	9	107.22	107.50	31.1	10,829	0.29%
2022/11/04	5.1	110.10	5.1	110.38	111.00	0	10,661	0.00%
2022/11/03	10.1	109.55	7.3	110.03	110.50	2.8	10,550	0.03%
2022/11/02	9	107.72	34	107.34	107.00	-25	10,464	-0.24%
2022/11/01	2.3	103.99	6	103.50	104.00	-3.7	10,460	-0.04%
2022/10/31	10	102.80	5.1	103.80	102.50	4.9	10,606	0.05%
2022/10/28	5.1	102.70	4	103.12	102.50	1	10,684	0.01%
2022/10/27	51	99.48	119.1	101.26	101.50	-68.1	10,623	-0.64%	大賣/
2022/10/26	32	95.59	3	95.67	95.70	29	10,559	0.27%
2022/10/25	63.1	96.80	4	97.95	97.30	59.1	10,521	0.56%
2022/10/24	4.1	99.92	37	99.70	97.90	-33	10,523	-0.31%
2022/10/21	12.1	97.10	4	95.93	95.00	8.1	10,508	0.08%
2022/10/20	23.2	96.83	0	98.00	98.40	23.2	10,537	0.22%
2022/10/19	2	100.75	2	102.00	99.80	0	10,741	0.00%
2022/10/18	5	102.10	2	101.00	100.50	3	10,864	0.03%
2022/10/17	2	99.64	3	100.66	103.00	-1	11,816	-0.01%
2022/10/14	12	102.29	15	100.26	103.50	-3	12,295	-0.02%
2022/10/13	3	95.33	2	95.95	94.10	1	12,329	0.01%
2022/10/12	1	103.04	0	0.00	104.00	1	12,291	0.01%
2022/10/11	6	108.00	5	108.30	107.00	1	12,413	0.01%
2022/10/06	6	114.75	8	114.06	115.50	-2	13,015	-0.02%
2022/10/05	7	114.36	14	114.71	113.00	-7	13,248	-0.05%
2022/10/04	2	110.00	3	110.33	110.00	-1	13,313	-0.01%
2022/10/03	5	106.70	3	106.67	107.50	2	13,402	0.01%
2022/09/30	6	103.83	10	105.35	108.00	-4	13,595	-0.03%
2022/09/29	3	105.50	4.2	107.37	104.50	-1.2	13,715	-0.01%
2022/09/28	4	107.00	3	106.67	105.00	1	13,911	0.01%
2022/09/27	11	109.95	4	110.00	113.50	7	14,330	0.05%
2022/09/26	12.1	112.74	5	110.40	108.50	7.1	14,738	0.05%
2022/09/23	28	118.25	9	122.50	117.00	19	15,029	0.13%
2022/09/22	6	124.50	2.8	124.50	124.00	3.2	15,066	0.02%
2022/09/21	6	123.67	12	124.00	124.00	-6	15,104	-0.04%
2022/09/20	6	123.25	9	123.56	122.50	-3	15,196	-0.02%
2022/09/19	2	120.00	3	120.33	120.50	-1	15,291	-0.01%
2022/09/16	16	120.31	17	120.68	120.00	-1	15,471	-0.01%
2022/09/15	5	121.30	4	123.00	120.00	1	15,554	0.01%
2022/09/14	7	121.57	8	120.25	123.50	-1	15,708	-0.01%
2022/09/13	36	125.94	42.6	125.11	122.50	-6.6	15,748	-0.04%
2022/09/12	8	118.81	9	118.94	118.50	-1	15,530	-0.01%
2022/09/08	6.2	116.46	13	115.88	117.50	-6.9	15,711	-0.04%
2022/09/07	10	114.60	6	114.33	115.00	4	15,940	0.03%
2022/09/06	18	114.08	3	116.17	113.00	15	16,010	0.09%
2022/09/05	7.2	119.63	4	121.63	118.50	3.2	15,932	0.02%
2022/09/01	9.1	121.85	7	122.71	121.00	2.1	16,062	0.01%
2022/08/31	3	124.50	12	124.63	125.50	-9	16,138	-0.06%
2022/08/30	3	122.50	5	122.50	122.50	-2	16,552	-0.01%
2022/08/29	14	122.18	7	122.14	123.00	7	17,208	0.04%
2022/08/26	12	129.17	11.1	129.59	126.50	0.9	17,514	0.01%
2022/08/25	11.1	127.41	18.1	127.86	127.50	-7	17,347	-0.04%
2022/08/24	1	123.50	2	122.75	123.00	-1	17,193	-0.01%
2022/08/23	10	121.30	3	121.17	121.50	7	17,543	0.04%
2022/08/22	6	124.75	4	124.38	123.50	2	17,678	0.01%
2022/08/19	17	126.79	15	126.60	125.50	2	17,767	0.01%
2022/08/18	9	120.89	8	122.06	124.50	1	17,514	0.01%
2022/08/17	9	122.28	11	120.68	119.50	-2	17,449	-0.01%
2022/08/16	16	123.13	12	124.54	122.50	4	17,705	0.02%
2022/08/15	20	123.95	14.2	124.37	124.00	5.8	17,881	0.03%
2022/08/12	12	119.88	20	120.05	121.50	-8	18,001	-0.04%
2022/08/11	9	113.83	8	113.88	113.00	1	17,973	0.01%
2022/08/10	9	111.61	3	112.33	111.00	6	18,274	0.03%
2022/08/09	4	113.50	3	113.67	113.50	1	18,552	0.01%
2022/08/08	7.4	114.20	3	113.50	114.00	4.4	19,047	0.02%
2022/08/05	20	111.60	17	112.41	114.00	3	19,385	0.02%
2022/08/04	6	104.25	5	104.60	106.50	1	19,606	0.01%
2022/08/03	5	108.10	4	108.50	108.00	1	19,728	0.01%
2022/08/02	3	108.50	2	110.00	109.00	1	20,209	0.00%
2022/07/29	7	119.14	14.2	118.80	119.50	-7.2	21,141	-0.03%
2022/07/28	5	120.40	3	120.50	118.00	2	21,759	0.01%
2022/07/27	2	120.50	44	119.51	120.00	-42	22,255	-0.19%
2022/07/26	43	121.51	8	120.94	119.50	35	22,354	0.16%
2022/07/25	21	126.95	14	126.25	127.50	7	22,271	0.03%
2022/07/22	98	133.31	80	133.42	130.00	18	22,383	0.08%
2022/07/21	74	126.72	66	126.48	129.50	8	21,594	0.04%
2022/07/20	3	117.50	4	118.12	118.00	-1	21,191	0.00%
2022/07/19	3	114.34	9	114.84	114.00	-6	21,217	-0.03%
2022/07/18	8	117.06	1	119.47	117.00	7	21,378	0.03%
2022/07/15	7	115.00	9	114.56	116.00	-2	21,812	-0.01%
2022/07/14	12	112.42	21.1	113.03	114.50	-9.1	21,730	-0.04%
2022/07/13	12.1	114.03	14	113.89	110.00	-1.9	21,524	-0.01%
2022/07/12	19	112.82	6	113.08	112.50	13	21,510	0.06%
2022/07/11	10	117.85	14	118.54	117.50	-4	21,710	-0.02%
2022/07/08	21	117.98	18	119.05	117.00	3	21,852	0.01%
2022/07/07	15	113.34	21	114.29	117.00	-6	21,879	-0.03%
2022/07/06	15.1	115.91	20	116.75	112.50	-4.9	22,093	-0.02%
2022/07/05	32.1	117.22	6	118.17	118.00	26.1	22,267	0.12%
2022/07/04	13.1	119.31	29	121.71	122.00	-15.9	22,281	-0.07%
2022/07/01	26.1	124.95	15.4	124.01	122.50	10.7	22,482	0.05%
2022/06/30	17	137.82	6	136.50	136.00	11	22,408	0.05%
2022/06/29	4	138.76	3	141.00	143.00	1	22,711	0.00%
2022/06/28	8	141.44	5	141.50	140.50	3	22,946	0.01%
2022/06/27	14	147.25	11	148.45	147.50	3	23,468	0.01%
2022/06/24	25.3	140.03	46	139.91	140.00	-20.7	23,867	-0.09%
2022/06/23	31	143.84	28	142.75	144.00	3	24,329	0.01%
2022/06/22	23.1	147.81	25	149.86	144.00	-1.9	24,814	-0.01%
2022/06/21	22	155.86	16.1	155.81	156.50	5.9	25,557	0.02%
2022/06/20	8	162.44	4	158.75	154.00	4	26,723	0.01%
2022/06/17	21	163.17	13	163.96	167.50	8	27,070	0.03%
2022/06/16	20	174.00	13	173.89	166.00	7	27,297	0.03%
2022/06/15	17	170.32	17	170.76	170.50	0	27,687	0.00%
2022/06/14	15.1	166.38	9.1	166.51	168.00	6	27,861	0.02%
2022/06/13	6	166.58	6	167.25	166.50	0	27,830	0.00%
2022/06/10	10	172.40	7.1	172.35	172.50	2.9	27,999	0.01%
2022/06/09	7	174.50	17	174.53	176.50	-10	27,910	-0.04%
2022/06/08	65.1	179.10	68.1	178.75	175.00	-3	27,819	-0.01%
2022/06/07	52	181.44	66.4	180.68	182.00	-14.4	27,607	-0.05%
2022/06/06	39	176.13	26	176.71	176.50	13	27,139	0.05%
2022/06/02	9.3	172.43	10	172.15	173.00	-0.7	26,990	0.00%
2022/06/01	12.3	173.34	24.8	173.52	171.50	-12.5	26,945	-0.05%
2022/05/31	53.8	173.37	36	172.75	173.50	17.8	26,840	0.07%
2022/05/30	41	169.34	41	168.95	169.00	0	26,547	0.00%
2022/05/27	9.1	164.04	9.1	164.70	162.50	0	26,408	0.00%
2022/05/26	4	161.75	1	161.00	160.50	3	26,281	0.01%
2022/05/25	21	162.02	24.2	162.74	164.00	-3.2	26,198	-0.01%
2022/05/24	61	166.76	78	168.44	160.50	-17	26,005	-0.07%
2022/05/23	25	175.08	49.1	174.21	172.00	-24.1	25,657	-0.09%
2022/05/20	47.5	174.75	63.6	174.76	175.00	-16.1	25,429	-0.06%
2022/05/19	6.7	171.17	12.1	171.19	173.50	-5.4	25,020	-0.02%
2022/05/18	29.4	173.50	54	173.44	171.50	-24.6	24,878	-0.10%
2022/05/17	17.2	169.29	53	169.56	171.50	-35.8	24,725	-0.14%
2022/05/16	76	170.97	72.6	169.84	167.50	3.5	24,832	0.01%
2022/05/13	29.5	167.88	25	168.46	166.50	4.5	24,511	0.02%
2022/05/12	29	166.57	31	165.15	163.00	-2	24,431	-0.01%
2022/05/11	32	164.52	26	165.14	163.50	6	24,469	0.02%
2022/05/10	30	166.28	31	165.10	168.00	-1	24,989	0.00%
2022/05/09	14	165.00	22.5	166.13	163.00	-8.5	24,776	-0.03%
2022/05/06	53	168.51	71.2	168.36	171.50	-18.2	24,525	-0.07%
2022/05/05	72.2	168.15	77.5	167.61	168.00	-5.3	24,166	-0.02%
2022/05/04	34.5	160.03	24.4	159.47	162.50	10.2	23,768	0.04%
2022/05/03	17	148.91	15	149.13	151.50	2	23,539	0.01%
2022/04/29	5	147.69	7	146.51	146.00	-2	23,509	-0.01%
2022/04/28	20	145.32	13	144.96	143.50	7	23,501	0.03%
2022/04/27	19.2	143.34	28	140.65	145.00	-8.9	23,407	-0.04%
2022/04/26	18	147.77	1	148.03	143.50	17	23,610	0.07%
2022/04/25	14	152.04	16	150.72	149.00	-2	23,957	-0.01%
2022/04/22	15.2	161.71	11	161.27	159.50	4.2	24,015	0.02%
2022/04/21	22.5	166.85	21.2	167.21	166.50	1.3	23,823	0.01%
2022/04/20	8	158.75	2	160.00	159.50	6	23,299	0.03%
2022/04/19	11	159.23	8	159.69	158.00	3	23,270	0.01%
2022/04/18	8	154.44	2	156.25	156.00	6	23,186	0.03%
2022/04/15	35.2	156.80	15	157.43	156.50	20.2	23,015	0.09%
2022/04/14	37	167.01	27	166.48	167.00	10	22,684	0.04%
2022/04/13	43	163.51	32	163.48	163.50	11	22,437	0.05%
2022/04/12	33	160.82	30	159.90	159.00	3	22,172	0.01%
2022/04/11	24	163.77	12	162.88	160.50	12	21,872	0.05%
2022/04/08	40	172.35	36	171.78	173.00	4	21,426	0.02%
2022/04/07	24	171.90	21.7	171.02	172.50	2.3	20,942	0.01%
2022/04/06	7	181.57	10	180.45	180.00	-3	20,316	-0.01%
2022/04/01	31.3	182.92	31.4	182.75	183.00	-0.1	20,023	0.00%
2022/03/31	63	193.95	52	193.40	191.00	11	19,559	0.06%
2022/03/30	71.4	194.52	38	195.47	190.50	33.4	19,221	0.17%
2022/03/29	33	186.44	72.1	189.48	194.50	-39.1	18,900	-0.21%
2022/03/28	74	184.21	77	182.39	177.00	-3	18,930	-0.02%
2022/03/25	45	179.16	63	179.60	179.50	-18	18,298	-0.10%
2022/03/24	73	177.04	70.4	177.06	179.00	2.6	17,766	0.01%
2022/03/23	152.8	170.78	161.8	171.61	175.50	-9	16,873	-0.05%	大買/大賣/
2022/03/22	51	155.40	100.6	157.42	160.00	-49.6	15,827	-0.31%
2022/03/21	12.1	153.40	22	154.02	153.50	-9.9	15,465	-0.06%
2022/03/18	43	151.99	48	150.72	149.00	-5	15,255	-0.03%
2022/03/17	22	147.50	51.4	146.08	148.50	-29.4	14,639	-0.20%
2022/03/16	4.1	137.61	10	138.75	137.00	-5.9	14,436	-0.04%
2022/03/15	32	141.47	11	142.96	138.50	21	14,460	0.15%
2022/03/14	1	143.51	10	145.10	145.00	-9	14,442	-0.06%
2022/03/11	2.3	142.57	3	142.67	143.00	-0.7	14,740	0.00%
2022/03/10	8	145.00	26	146.44	143.00	-18	14,906	-0.12%
2022/03/09	19	143.84	9	144.05	143.50	10	15,044	0.07%
2022/03/08	20	141.48	26.1	141.59	140.00	-6.1	15,349	-0.04%
2022/03/07	2	138.00	0.4	138.38	138.00	1.6	16,046	0.01%
2022/03/04	8	144.63	10.5	144.87	144.50	-2.5	17,325	-0.01%
2022/03/03	26	145.85	26.2	145.92	145.50	-0.2	18,951	0.00%
2022/03/02	2.1	140.00	5	142.80	143.00	-2.9	19,522	-0.01%
2022/03/01	16.1	139.91	3	139.33	139.50	13.1	20,151	0.07%
2022/02/25	15	136.30	5	138.10	136.50	10	20,576	0.05%
2022/02/24	13	135.65	13	137.42	133.50	0	21,396	0.00%
2022/02/23	9	139.39	11	139.68	140.00	-2	21,422	-0.01%
2022/02/22	27	136.94	10	136.40	136.50	17	21,565	0.08%
2022/02/21	9	141.56	4	143.50	142.00	5	21,782	0.02%
2022/02/18	10	140.90	17	143.41	144.50	-7	22,092	-0.03%
2022/02/17	25	145.02	16	143.59	143.00	9	22,348	0.04%
2022/02/16	14	149.36	17	150.29	147.50	-3	22,483	-0.01%
2022/02/15	23	147.15	7	147.57	145.50	16	22,383	0.07%
2022/02/14	42.1	145.56	53	144.90	143.50	-10.9	22,227	-0.05%
2022/02/11	32	149.41	24	150.06	152.00	8	22,140	0.04%
2022/02/10	98	149.02	118.1	148.37	147.50	-20.1	21,979	-0.09%	大賣/
2022/02/09	23	145.52	11.1	148.00	143.00	11.9	21,281	0.06%
2022/02/08	8	144.44	9	144.29	145.00	-1	21,042	0.00%
2022/02/07	19	146.76	57	147.04	144.00	-38	21,124	-0.18%
2022/01/26	31	142.35	19.2	142.10	143.00	11.8	20,884	0.06%
2022/01/25	63	141.31	22	141.73	140.50	41	20,809	0.20%
2022/01/24	2	136.50	1	135.00	138.50	1	20,593	0.00%
2022/01/21	32.1	141.51	32.2	138.58	135.00	-0.1	20,604	0.00%
2022/01/20	13	139.62	20	140.70	142.00	-7	20,533	-0.03%
2022/01/19	16.2	139.70	19.1	140.49	140.50	-2.9	20,662	-0.01%
2022/01/18	37	139.19	75.3	137.61	139.00	-38.3	20,828	-0.18%
2022/01/17	2.3	128.01	3.3	128.93	131.00	-1	20,616	0.00%
2022/01/14	19.7	122.74	4	122.13	124.00	15.7	21,152	0.07%
2022/01/13	5.1	125.51	4	125.25	126.00	1.1	21,889	0.00%
2022/01/12	45	126.30	24.1	126.67	126.50	21	22,179	0.09%
2022/01/11	8	133.25	6	131.33	130.50	2	22,287	0.01%
2022/01/10	1.1	130.05	6	133.67	137.00	-4.9	22,311	-0.02%
2022/01/07	21.2	131.61	12	131.75	131.00	9.2	22,444	0.04%
2022/01/06	24.1	137.96	7	137.21	138.00	17.1	22,628	0.08%
2022/01/05	3.1	141.31	4	140.00	139.50	-0.9	22,911	0.00%
2022/01/04	11	143.86	7	144.79	143.50	4	23,052	0.02%
2022/01/03	1	141.00	0	0.00	141.00	1	23,537	0.00%
2021/12/30	5	141.50	10	140.85	141.00	-5	23,999	-0.02%
2021/12/29	2	143.50	2.2	145.23	142.00	-0.2	24,430	0.00%
2021/12/28	8.2	143.77	5.1	142.20	143.50	3.1	24,848	0.01%
2021/12/27	5	142.70	3	144.00	142.50	2	25,173	0.01%
2021/12/24	4	143.75	2.1	144.05	143.00	1.9	25,512	0.01%
2021/12/23	49.1	148.78	41.1	147.72	145.00	8	25,614	0.03%
2021/12/22	64.1	149.52	63.2	148.43	145.50	0.9	25,562	0.00%
2021/12/21	7	139.93	2	140.25	139.50	5	25,152	0.02%
2021/12/20	7	143.21	6	142.92	139.00	1	25,892	0.00%
2021/12/17	12	144.00	5.1	143.99	144.50	6.9	26,456	0.03%
2021/12/16	14.1	146.21	26.6	146.21	147.00	-12.5	26,543	-0.05%
2021/12/15	7	141.50	17.5	142.89	143.00	-10.5	26,464	-0.04%
2021/12/14	14	141.86	34	141.81	142.00	-20	26,689	-0.07%
2021/12/13	5	139.00	8	138.44	138.00	-3	26,765	-0.01%
2021/12/10	18.1	140.22	19	140.26	140.00	-0.9	27,342	0.00%
2021/12/09	35	142.49	5	141.00	141.00	30	28,202	0.11%
2021/12/08	22.1	144.01	10	143.95	144.50	12.1	28,612	0.04%
2021/12/07	38.1	145.80	19	144.45	144.00	19.1	28,992	0.07%
2021/12/06	48	151.08	46	150.96	149.00	2	29,329	0.01%
2021/12/03	31	154.16	37.1	154.96	154.00	-6.1	30,337	-0.02%
2021/12/02	46.1	157.04	67	156.92	152.00	-20.9	30,465	-0.07%
2021/12/01	75.1	160.62	62	160.14	162.50	13.1	30,713	0.04%
2021/11/30	99.2	160.94	137.1	160.17	155.50	-37.9	30,901	-0.12%	大賣/
2021/11/29	176.2	149.66	219.7	150.82	156.00	-43.5	31,412	-0.14%	大買/大賣/
2021/11/26	155.4	142.52	107.3	142.04	143.50	48.2	31,181	0.15%	大買/大賣/
2021/11/25	92.1	143.54	121	141.83	139.00	-28.9	30,992	-0.09%	大賣/
2021/11/24	68.4	137.35	56	137.00	138.00	12.4	30,645	0.04%
2021/11/23	96	144.99	79.1	144.08	143.00	16.9	31,034	0.05%
2021/11/22	4	138.11	26	138.86	137.50	-22	31,544	-0.07%
2021/11/19	55	139.25	55	138.17	135.50	0.1	34,292	0.00%
2021/11/18	18	140.58	76.2	140.86	139.50	-58.2	35,764	-0.16%
2021/11/17	149	141.41	87	140.51	143.00	62	36,558	0.17%	大買/
2021/11/16	90	141.13	104	139.31	136.00	-14	37,590	-0.04%	大賣/
2021/11/15	145	138.67	216.2	138.31	138.50	-71.2	38,657	-0.18%	大買/大賣/
2021/11/12	113.4	134.40	136.2	134.42	133.00	-22.8	39,680	-0.06%	大買/大賣/
2021/11/11	40	133.45	53	131.87	130.50	-13	40,366	-0.03%
2021/11/10	38	133.29	21	133.17	131.00	17	40,750	0.04%
2021/11/09	12	129.54	8	129.00	130.00	4	40,825	0.01%
2021/11/08	18.1	122.06	12	121.58	122.00	6.1	40,859	0.01%
2021/11/05	9	124.78	8	124.13	124.00	1	41,105	0.00%
2021/11/04	30	126.83	8.1	126.71	126.00	21.9	41,586	0.05%
2021/11/03	13.1	127.70	2	129.00	130.00	11.1	41,987	0.03%
2021/11/02	26	128.38	5	132.30	128.00	21	42,474	0.05%
2021/11/01	6	131.17	6	130.50	131.00	0	43,019	0.00%
2021/10/29	13	129.00	32.2	129.99	128.00	-19.2	44,230	-0.04%
2021/10/28	33	130.58	6.4	130.11	129.00	26.6	44,764	0.06%
2021/10/27	39.2	130.67	28.2	130.01	132.00	11	45,083	0.02%
2021/10/26	101.2	130.72	44.4	131.53	127.00	56.7	45,547	0.12%	大買/
2021/10/25	15.1	140.30	11.1	140.63	139.50	4	46,178	0.01%
2021/10/22	48.3	140.82	88.2	141.53	144.00	-39.9	46,175	-0.09%
2021/10/21	47.1	138.81	77.1	139.45	136.00	-30	46,465	-0.06%
2021/10/20	30	132.73	32.1	133.44	135.00	-2.1	46,586	0.00%
2021/10/19	3.1	128.53	15	127.72	128.50	-11.9	47,139	-0.03%
2021/10/18	3	124.15	3.4	122.62	123.00	-0.3	47,995	0.00%
2021/10/15	21.1	121.62	31	122.19	122.00	-9.9	48,377	-0.02%
2021/10/14	58.1	119.32	43.1	118.34	118.00	15.1	48,819	0.03%
2021/10/13	19.4	125.65	5	122.03	120.50	14.4	49,261	0.03%
2021/10/12	5	130.90	7.7	129.83	128.50	-2.7	49,863	-0.01%
2021/10/08	76	136.80	91.3	135.73	131.00	-15.2	50,305	-0.03%
2021/10/07	46	133.04	53.4	132.01	133.50	-7.3	50,945	-0.01%
2021/10/06	57.6	128.17	39	127.55	130.50	18.6	50,971	0.04%
2021/10/05	18	119.56	23	121.32	126.50	-5	51,717	-0.01%
2021/10/04	14	125.13	18	125.31	121.50	-4	52,128	-0.01%
2021/10/01	14	124.68	18.1	123.01	124.00	-4.1	52,726	-0.01%
2021/09/30	4	134.38	3.7	133.69	134.00	0.3	53,156	0.00%
2021/09/29	13.1	135.39	3	134.33	134.00	10.1	53,244	0.02%
2021/09/28	9	135.11	11.1	133.87	139.00	-2.1	53,458	0.00%
2021/09/27	33.6	136.25	19.1	137.05	138.00	14.6	53,472	0.03%
2021/09/24	69.1	133.78	75.7	131.90	135.00	-6.6	52,807	-0.01%
2021/09/23	10	126.20	14	125.00	124.50	-4	52,292	-0.01%
2021/09/22	6	123.01	7	123.14	125.00	-1	52,340	0.00%
2021/09/17	13.1	124.89	10.1	124.41	126.50	2.9	52,383	0.01%
2021/09/16	54.1	120.81	49.1	120.81	121.50	5	52,394	0.01%
2021/09/15	34.3	121.65	27.2	121.85	120.00	7.1	52,459	0.01%
2021/09/14	31.4	123.51	90.3	123.22	121.50	-58.9	52,046	-0.11%
2021/09/13	28.2	131.65	18	133.89	129.00	10.2	51,349	0.02%
2021/09/10	42	130.58	103	131.08	133.00	-61	51,054	-0.12%	大賣/
2021/09/09	45	133.67	34.9	132.80	133.00	10.2	50,598	0.02%
2021/09/08	79	131.28	62	131.37	130.50	17	50,078	0.03%
2021/09/07	86.3	142.45	19.3	141.82	138.50	67	49,056	0.14%
2021/09/06	72.4	159.05	125.1	158.06	153.50	-52.7	48,713	-0.11%	大賣/
2021/09/03	221.4	165.09	158	164.35	165.50	63.4	48,488	0.13%	大買/大賣/
2021/09/02	174.3	168.57	193.3	165.98	159.00	-18.9	48,252	-0.04%	大買/大賣/
2021/09/01	302.9	163.50	290.3	163.96	167.00	12.6	46,980	0.03%	大買/大賣/
2021/08/31	94	153.29	95	153.00	155.00	-1	46,231	0.00%
2021/08/30	43.4	150.67	51.2	152.33	150.00	-7.8	46,138	-0.02%
2021/08/27	38.2	151.97	54	151.27	150.00	-15.8	46,457	-0.03%
2021/08/26	271.2	160.69	207.3	159.21	158.00	63.9	46,194	0.14%	大買/大賣/
2021/08/25	291.9	165.45	489.3	161.44	158.50	-197.5	45,344	-0.44%	大買/大賣/鉅額交易
2021/08/24	294.2	158.95	185	159.03	163.50	109.1	43,208	0.25%	大買/大賣/鉅額交易
2021/08/23	189.1	150.93	207.3	150.07	149.00	-18.2	42,798	-0.04%	大買/大賣/
2021/08/20	212	143.26	185.1	142.43	144.00	27	43,009	0.06%	大買/大賣/
2021/08/19	189.3	147.77	187.7	146.16	135.00	1.6	42,007	0.00%	大買/大賣/
2021/08/18	280.3	140.09	307.2	140.02	150.00	-27	40,718	-0.07%	大買/大賣/
2021/08/17	146.5	141.73	117.5	139.27	137.50	29	39,881	0.07%	大買/大賣/
2021/08/16	146.3	136.08	95	135.52	135.50	51.3	39,150	0.13%	大買/
2021/08/13	67	137.75	66.2	136.84	130.50	0.8	38,780	0.00%
2021/08/12	63	134.42	71.2	134.81	136.50	-8.2	38,600	-0.02%
2021/08/11	19.3	133.76	12	135.38	128.00	7.3	38,648	0.02%
2021/08/10	79.1	132.42	84	134.41	135.00	-4.9	38,582	-0.01%
2021/08/09	36.1	142.82	60.3	142.71	138.50	-24.2	38,319	-0.06%
2021/08/06	74	148.02	43.2	147.60	150.00	30.8	38,020	0.08%
2021/08/05	77	146.41	93.1	145.08	144.50	-16.1	37,805	-0.04%
2021/08/04	116.2	150.73	112.2	150.18	149.50	4	37,759	0.01%	大買/大賣/
2021/08/03	121.3	139.79	116.1	140.57	142.00	5.2	36,910	0.01%	大買/大賣/
2021/08/02	39.4	136.08	31	136.34	135.00	8.4	36,810	0.02%
2021/07/30	121.3	140.63	91	140.09	135.00	30.3	36,379	0.08%	大買/
2021/07/29	119.6	132.57	118.1	132.75	136.50	1.5	35,710	0.00%	大買/大賣/
2021/07/28	45.7	135.03	11	137.64	132.50	34.7	34,588	0.10%
2021/07/27	59.1	154.64	51	152.26	147.00	8.1	34,541	0.02%
2021/07/26	67	150.78	74.3	152.94	155.00	-7.3	33,627	-0.02%
2021/07/23	54	149.37	70.3	147.56	141.00	-16.3	32,848	-0.05%
2021/07/22	200.1	153.30	205	153.31	153.00	-4.9	32,220	-0.02%	大買/大賣/
2021/07/21	51	145.32	75	143.59	147.50	-24	31,411	-0.08%
2021/07/20	108	137.51	78.2	136.93	134.50	29.8	31,298	0.10%	大買/
2021/07/19	33.3	137.86	42.2	135.12	134.00	-8.9	31,150	-0.03%
2021/07/16	62.2	135.67	65	135.61	137.00	-2.8	31,080	-0.01%
2021/07/15	58	124.79	67.6	125.97	130.00	-9.6	30,465	-0.03%
2021/07/14	160	126.62	162.3	125.33	124.50	-2.3	30,605	-0.01%	大買/大賣/
2021/07/13	37.4	120.48	53.5	120.72	123.00	-16.2	30,442	-0.05%
2021/07/12	67.6	112.36	118	111.65	112.00	-50.4	30,802	-0.16%	大賣/
2021/07/09	199.2	101.84	204.1	102.68	105.50	-4.9	29,847	-0.02%	大買/大賣/
2021/07/08	144	94.99	153	94.70	96.20	-9	29,423	-0.03%	大買/大賣/
2021/07/07	123	90.74	112.6	91.75	95.50	10.4	29,117	0.04%	大買/大賣/
2021/07/06	29.5	88.49	50	86.71	86.90	-20.5	28,520	-0.07%
2021/07/05	91.1	88.62	66	87.36	86.20	25.1	28,772	0.09%
2021/07/02	13	81.90	14	82.70	86.00	-1	28,994	0.00%
2021/07/01	16	80.27	33	79.45	78.90	-17	29,316	-0.06%
2021/06/30	15	80.86	17.1	80.71	80.30	-2.1	29,785	-0.01%
2021/06/29	15.1	83.08	93.4	83.12	81.10	-78.4	31,403	-0.25%
2021/06/28	85	85.37	45.4	85.29	84.90	39.6	33,429	0.12%
2021/06/25	132	85.41	78.2	84.37	84.30	53.8	34,038	0.16%	大買/
2021/06/24	111.2	83.96	100.5	83.05	83.50	10.7	33,812	0.03%	大買/
2021/06/23	5.3	80.98	15	81.29	82.40	-9.7	33,654	-0.03%
2021/06/22	22	80.73	17	81.33	79.20	5	33,733	0.01%
2021/06/21	12	79.80	16	80.08	79.90	-4	33,417	-0.01%
2021/06/18	2	80.15	7	80.33	79.60	-5	33,176	-0.02%
2021/06/17	5	79.90	6	79.65	81.50	-1	33,009	0.00%
2021/06/16	19	81.23	30	81.35	79.90	-11	32,827	-0.03%
2021/06/15	15	82.81	10	82.69	82.30	5	32,627	0.02%
2021/06/11	32.1	85.09	57.5	84.61	83.00	-25.4	32,497	-0.08%
2021/06/10	97.5	83.60	94	83.33	83.10	3.5	31,950	0.01%
2021/06/09	27	79.28	22	79.70	78.60	5	31,065	0.02%
2021/06/08	22.1	77.29	27	77.63	77.00	-4.9	30,472	-0.02%
2021/06/07	21	84.10	47	85.23	83.10	-26	29,770	-0.09%
2021/06/04	124	87.93	111	86.79	86.00	13	29,326	0.04%	大買/大賣/
2021/06/03	104	87.25	78	85.91	85.70	26	28,631	0.09%	大買/
2021/06/02	29.1	84.85	54	86.27	83.00	-24.9	28,030	-0.09%
2021/06/01	57.2	84.40	67.1	84.65	86.10	-9.9	27,484	-0.04%
2021/05/31	171.1	83.45	93	83.64	81.90	78.1	26,770	0.29%	大買/
2021/05/28	135	77.65	207.1	78.23	79.20	-72.1	25,574	-0.28%	大買/大賣/
2021/05/27	49.1	70.74	29	70.62	72.00	20.1	24,303	0.08%
2021/05/26	23	69.90	25.3	68.29	68.50	-2.3	23,964	-0.01%
2021/05/25	136	69.57	157	69.69	68.20	-21	23,809	-0.09%	大買/大賣/
2021/05/24	104	66.84	49	66.41	66.80	55	23,310	0.24%	大買/
2021/05/21	2	63.75	3	65.00	64.00	-1	23,089	0.00%
2021/05/20	13	64.20	24.3	64.42	62.90	-11.3	23,202	-0.05%
2021/05/19	84	65.69	66	65.69	66.00	18	23,128	0.08%
2021/05/18	48	61.43	97.6	61.27	62.90	-49.6	22,850	-0.22%
2021/05/17	35	61.57	47	59.87	57.20	-12	22,602	-0.05%
2021/05/14	77	65.21	97	64.73	63.50	-20	22,280	-0.09%
2021/05/13	54	62.98	35	62.84	62.90	19	21,942	0.09%
2021/05/12	115	67.19	112	66.33	63.50	3	21,570	0.01%	大買/大賣/
2021/05/11	50.4	68.32	29	67.99	67.00	21.4	20,854	0.10%
2021/05/10	38	72.23	64	72.53	74.00	-26	20,353	-0.13%
2021/05/07	0	0.00	2	67.30	67.30	-2	19,787	-0.01%
2021/05/06	1	61.50	1	63.60	61.20	0	19,751	0.00%
2021/05/05	5	65.28	0	0.00	62.80	5	19,622	0.03%
2021/05/04	11	63.88	27	63.38	64.40	-16	19,451	-0.08%
2021/05/03	9	67.18	7	67.47	67.00	2	19,143	0.01%
2021/04/29	5	69.28	6	69.57	69.00	-1	18,981	-0.01%
2021/04/28	10	70.42	34	70.81	69.60	-24	18,872	-0.13%
2021/04/27	44	72.58	76.5	73.33	72.10	-32.5	18,631	-0.17%
2021/04/26	24.3	77.09	35.2	75.71	75.40	-10.9	18,336	-0.06%
2021/04/23	97	75.11	95	74.65	74.40	2	17,959	0.01%
2021/04/22	65.7	75.76	53.7	76.45	72.60	12	17,593	0.07%
2021/04/21	15.5	73.38	14	73.66	73.40	1.5	17,087	0.01%
2021/04/20	34	73.04	39	72.85	73.00	-5	16,800	-0.03%
2021/04/19	82	71.23	117	71.55	70.00	-35	16,096	-0.22%	大賣/
2021/04/16	121	70.06	99.8	69.45	71.10	21.2	15,114	0.14%	大買/
2021/04/15	14	64.11	16.5	64.40	64.70	-2.5	14,251	-0.02%
2021/04/14	45	63.47	74	61.36	63.70	-29	13,976	-0.21%
2021/04/13	68	67.35	74	66.56	65.60	-6	13,548	-0.04%
2021/04/12	2	66.70	6	66.70	66.70	-4	12,897	-0.03%
2021/04/09	96	61.65	51	62.22	60.70	45	12,824	0.35%
2021/04/08	84.5	66.72	123	66.38	64.00	-38.5	12,398	-0.31%	大賣/
2021/04/07	104	62.89	167	62.60	64.20	-63	11,648	-0.54%	大買/大賣/
2021/04/06	238	58.94	118.4	58.36	58.40	119.6	11,053	1.08%	大買/大賣/鉅額交易
2021/04/01	224	58.91	164.1	58.87	58.20	59.9	10,491	0.57%	大買/大賣/
2021/03/31	244	56.08	335	55.93	57.40	-91	8,769	-1.04%	大買/大賣/
2021/03/30	86	51.05	86.8	49.41	52.20	-0.8	6,590	-0.01%
2021/03/29	17	47.75	2	48.33	47.50	15	5,909	0.25%
2021/03/26	1	47.25	9	47.40	47.45	-8	5,852	-0.14%
2021/03/25	14.3	46.60	13	46.22	47.00	1.3	5,689	0.02%
2021/03/24	3	44.67	0	0.00	44.45	3	5,396	0.06%
2021/03/23	2	44.65	0	0.00	44.65	2	5,427	0.04%
2021/03/22	6	44.75	10	45.02	45.10	-4	5,465	-0.07%
2021/03/19	2	44.28	2	44.45	44.50	0	5,708	0.00%
2021/03/18	2	45.23	3	44.95	45.00	-1	5,742	-0.02%
2021/03/17	7	45.52	4	45.54	45.15	3	5,847	0.05%
2021/03/16	3	46.08	8	45.97	46.50	-5	5,917	-0.08%
2021/03/15	7	45.11	3	45.07	45.50	4	6,056	0.07%
2021/03/12	1	44.75	1	45.00	44.60	0	6,178	0.00%
2021/03/11	9	44.47	1	44.60	44.60	8	6,587	0.12%
2021/03/10	2	44.00	0	0.00	43.90	2	6,813	0.03%
2021/03/08	24	44.05	0	0.00	43.95	24	7,316	0.33%
2021/03/05	54	44.57	1	44.40	44.30	53	7,337	0.72%
2021/03/04	7	44.94	3	45.05	45.00	4	7,367	0.05%
2021/03/03	4	45.53	8	45.59	46.20	-4	7,644	-0.05%
2021/03/02	25	46.81	0	0.00	46.30	25	7,592	0.33%
2021/02/26	2	47.20	3	47.13	47.35	-1	7,537	-0.01%
2021/02/25	23	47.45	1	47.25	46.90	22	7,510	0.29%
2021/02/24	1	46.80	4	46.90	46.70	-3	7,609	-0.04%
2021/02/23	2	46.60	3	46.70	46.65	-1	7,591	-0.01%
2021/02/22	25.5	47.34	7	48.25	47.45	18.5	7,530	0.25%
2021/02/19	8	46.96	7	47.44	47.45	1	7,275	0.01%
2021/02/18	2	47.10	2	47.15	46.85	0	7,114	0.00%
2021/02/17	0	0.00	51	45.60	46.15	-51	7,002	-0.73%
2021/02/05	13	44.26	1	44.20	44.20	12	6,944	0.17%
2021/02/04	5	43.81	0	0.00	43.90	5	6,937	0.07%
2021/02/03	1	43.75	0	0.00	43.70	1	6,939	0.01%
2021/02/02	0.6	43.92	10.4	43.63	43.75	-9.8	6,955	-0.14%
2021/02/01	7	42.04	1	42.40	42.55	6	6,936	0.09%
2021/01/29	5	43.66	2	44.63	43.10	3	6,909	0.04%
2021/01/28	7	44.70	4	45.00	44.35	3	6,858	0.04%
2021/01/27	0	0.00	13	45.24	45.45	-13	6,841	-0.19%
2021/01/26	3	44.60	1	44.60	44.70	2	6,806	0.03%
2021/01/25	13	44.52	6	44.23	44.90	7	6,778	0.10%
2021/01/22	8	44.51	4	44.33	44.65	4	6,759	0.06%
2021/01/21	13	45.29	1	44.00	44.05	12	6,733	0.18%
2021/01/20	12	45.67	4.2	47.05	45.10	7.8	6,699	0.12%
2021/01/19	7	46.42	2	46.85	46.10	5	6,581	0.08%
2021/01/18	8	46.14	35	46.17	46.10	-27	6,537	-0.41%
2021/01/15	3	47.82	10	48.43	47.30	-7	6,465	-0.11%
2021/01/14	4	47.88	34.9	48.09	48.20	-30.9	6,337	-0.49%
2021/01/13	1	46.60	5	46.40	46.55	-4	6,131	-0.07%
2021/01/12	6	46.68	2	46.15	46.15	4	6,067	0.07%
2021/01/11	8	47.47	17.1	46.81	47.50	-9.1	5,985	-0.15%
2021/01/08	2	45.65	11	45.51	45.35	-9	5,832	-0.15%
2021/01/07	9	45.57	2	45.75	45.80	7	5,840	0.12%
2021/01/06	3	46.33	3	46.22	45.65	0	5,914	0.00%
2021/01/05	3	46.75	0	0.00	46.85	3	5,892	0.05%
2021/01/04	12	47.75	7	47.84	47.65	5	5,976	0.08%
2020/12/31	1	47.50	6	47.45	47.45	-5	5,860	-0.09%
2020/12/30	1	46.35	0	0.00	46.70	1	5,800	0.02%
2020/12/29	1	46.30	19	46.50	46.20	-18	5,800	-0.31%
2020/12/28	1	46.50	2	46.58	46.65	-1	5,771	-0.02%
2020/12/25	1	46.50	0	0.00	46.40	1	5,712	0.02%
2020/12/24	4	46.93	7.4	46.65	46.75	-3.4	5,641	-0.06%
2020/12/23	2	46.40	28.5	46.36	46.20	-26.5	5,543	-0.48%
2020/12/22	13.1	45.74	13	45.73	44.90	0.1	5,383	0.00%
2020/12/21	2	44.53	1	45.00	45.05	1	5,259	0.02%
2020/12/18	1	44.80	7	44.70	44.75	-6	5,182	-0.12%
2020/12/17	1.1	44.91	9	44.95	45.00	-7.9	5,165	-0.15%
2020/12/16	1	45.30	7.9	45.48	45.30	-6.9	5,161	-0.13%
2020/12/15	4.1	45.69	216.4	45.64	45.15	-212.3	5,109	-4.15%	大賣/鉅額交易
2020/12/14	0	0.00	6	48.10	47.40	-6	4,874	-0.12%
2020/12/11	9.7	47.18	12	47.83	46.95	-2.3	4,843	-0.05%
2020/12/10	12	49.08	4	49.13	48.25	8	4,790	0.17%
2020/12/09	52	51.91	77.3	50.85	51.00	-25.3	4,654	-0.54%
2020/12/08	37	50.09	6	49.80	50.20	31	4,480	0.69%
2020/12/07	62	51.24	72.2	51.37	50.80	-10.2	4,324	-0.24%
2020/12/04	27	49.21	85.2	48.71	48.75	-58.2	3,916	-1.49%
2020/12/03	95	48.25	92	47.69	47.50	3	3,684	0.08%
2020/12/02	2	45.70	26	46.33	46.45	-24	3,307	-0.73%
2020/12/01	1	45.00	6.2	45.30	45.50	-5.2	3,232	-0.16%
2020/11/30	0	0.00	5	45.15	45.20	-5	3,333	-0.15%
2020/11/27	13	46.10	33	46.31	45.75	-20	3,579	-0.56%
2020/11/26	1	44.05	18.1	44.21	44.35	-17.1	3,259	-0.52%
2020/11/25	2	43.55	4	43.83	43.75	-2	3,232	-0.06%
2020/11/24	8	44.08	0	0.00	43.90	8	3,200	0.25%
2020/11/23	3	44.50	32.3	44.77	44.80	-29.3	3,145	-0.93%
2020/11/20	0	0.00	25	43.19	43.70	-25	2,993	-0.84%
2020/11/19	5	42.49	0	0.00	42.50	5	2,942	0.17%
2020/11/18	1	42.30	9	42.50	42.65	-8	2,939	-0.27%
2020/11/17	1	42.55	8	42.43	42.35	-7	2,936	-0.24%
2020/11/16	6	41.89	1	42.05	42.05	5	2,982	0.17%
2020/11/13	3	41.47	12	41.74	41.90	-9	3,028	-0.30%
2020/11/12	12	42.82	2	43.00	42.55	10	3,059	0.33%
2020/11/11	2	42.40	2	42.80	42.80	0	3,120	0.00%
2020/11/10	3	42.58	4	42.90	42.50	-1	3,138	-0.03%
2020/11/09	3	42.20	0	0.00	42.35	3	3,181	0.09%
2020/11/06	1	42.25	1	42.30	41.90	0	3,206	0.00%
2020/11/05	2	41.70	0	0.00	41.80	2	3,263	0.06%
2020/11/04	2	41.75	0	0.00	41.70	2	3,371	0.06%
2020/10/30	5	41.64	0	0.00	41.40	5	3,457	0.14%
2020/10/29	1	41.60	0	0.00	42.20	1	3,572	0.03%
2020/10/28	11	42.76	2	43.10	42.10	9	3,609	0.25%
2020/10/27	0	0.00	7	43.49	43.85	-7	3,619	-0.19%
2020/10/26	2	44.08	0	0.00	43.90	2	3,690	0.05%
2020/10/23	1	44.05	1	43.90	43.95	0	3,731	0.00%
2020/10/22	8	43.33	7	43.35	43.50	1	3,787	0.03%
2020/10/21	1	45.70	0	0.00	45.60	1	3,744	0.03%
2020/10/19	4	45.65	0	0.00	45.65	4	3,768	0.11%
2020/10/16	18	45.51	4	45.69	45.30	14	3,780	0.37%
2020/10/15	4	46.45	2	46.45	46.10	2	3,764	0.05%
2020/10/14	4	46.54	4	46.59	46.50	0	3,768	0.00%
2020/10/13	1	45.10	23	45.63	45.85	-22	3,693	-0.60%
2020/10/12	7	45.84	7	46.15	45.50	0	3,642	0.00%
2020/10/08	2	44.90	65	45.05	45.15	-63	3,536	-1.78%
2020/10/07	2	44.75	10	44.60	44.55	-8	3,507	-0.23%
2020/10/06	0	0.00	4	43.70	44.10	-4	3,465	-0.12%
2020/10/05	1	42.60	0	0.00	42.80	1	3,508	0.03%
2020/09/30	1	41.50	1	41.05	41.80	0	3,659	0.00%
2020/09/29	2	41.30	0	0.00	41.20	2	4,078	0.05%
2020/09/28	1	41.55	5	41.50	41.70	-4	4,303	-0.09%
2020/09/25	9	40.97	6	41.32	40.90	3	4,341	0.07%
2020/09/24	15	42.55	4	42.85	42.05	11	4,396	0.25%
2020/09/23	2	43.65	0	0.00	43.75	2	4,394	0.05%
2020/09/22	8	44.13	0	0.00	44.00	8	4,399	0.18%
2020/09/18	4	45.15	0	0.00	45.20	4	4,321	0.09%
2020/09/17	1	45.30	5	45.75	45.25	-4	4,319	-0.09%
2020/09/16	2	45.68	3	45.52	45.30	-1	4,300	-0.02%
2020/09/15	1	45.35	0	0.00	45.00	1	4,317	0.02%
2020/09/14	0	0.00	10	44.28	44.80	-10	4,231	-0.24%
2020/09/11	10	43.31	2	43.18	43.10	8	4,186	0.19%
2020/09/10	9	44.24	1	44.15	43.95	8	4,162	0.19%
2020/09/09	9	43.84	8	44.12	44.35	1	4,145	0.02%
2020/09/08	4	44.83	8	44.95	44.75	-4	4,132	-0.10%
2020/09/07	13	45.50	1	44.95	44.75	12	4,107	0.29%
2020/09/04	6	44.57	0	0.00	44.90	6	4,073	0.15%
2020/09/03	12	45.69	2	45.58	45.50	10	4,036	0.25%
2020/09/02	8	46.60	19	46.43	46.60	-11	3,899	-0.28%
2020/09/01	1	42.70	4	42.44	43.20	-3	3,618	-0.08%
2020/08/26	2	43.50	0	0.00	43.60	2	3,725	0.05%
2020/08/21	1	42.70	1	43.20	43.05	0	3,855	0.00%
2020/08/20	5	42.20	6	42.77	42.55	-1	3,846	-0.03%
2020/08/19	4	44.68	0	0.00	44.00	4	3,804	0.11%
2020/08/18	6	45.72	31	45.71	45.65	-25	3,761	-0.66%
2020/08/17	5	45.43	14	46.29	46.65	-9	3,716	-0.24%
2020/08/14	1	45.25	14	45.34	45.60	-13	3,649	-0.36%
2020/08/13	4	46.24	3	46.52	45.95	1	3,628	0.03%
2020/08/12	5	45.11	0	0.00	45.15	5	3,551	0.14%
2020/08/11	27	45.72	0	0.00	44.95	27	3,516	0.77%
2020/08/10	29	47.40	8	47.36	47.30	21	3,459	0.61%
2020/08/07	5	46.38	5	46.92	47.10	0	3,354	0.00%
2020/08/06	20	46.88	0	0.00	46.00	20	3,321	0.60%
2020/08/05	13	46.93	1	47.40	47.00	12	3,283	0.37%
2020/08/04	40	47.80	31	48.35	47.00	9	3,286	0.27%
2020/08/03	10	46.17	9	46.17	46.40	1	3,226	0.03%
2020/07/31	3	45.85	2	46.30	46.30	1	3,255	0.03%
2020/07/30	0	0.00	2	45.58	46.00	-2	3,211	-0.06%
2020/07/29	2	44.33	8	44.32	44.95	-6	3,135	-0.19%
2020/07/28	4	43.88	3	45.00	42.70	1	3,103	0.03%
2020/07/27	1	43.90	3	43.35	44.00	-2	3,047	-0.07%
2020/07/24	5	42.96	1	42.70	42.70	4	3,010	0.13%
2020/07/23	4	44.70	1	44.50	44.20	3	2,999	0.10%
2020/07/22	0	0.00	0.2	44.60	44.60	-0.2	2,977	-0.01%
2020/07/20	1	43.15	0	0.00	43.25	1	2,928	0.03%
2020/07/16	2	41.98	1	42.10	42.30	1	2,866	0.03%
2020/07/14	0	0.00	1	43.30	43.30	-1	2,902	-0.03%
2020/07/13	0	0.00	5	43.96	43.80	-5	2,906	-0.17%
2020/07/10	2	43.85	4	44.29	43.70	-2	2,895	-0.07%
2020/07/09	15	46.26	17	46.12	45.55	-2	2,814	-0.07%
2020/07/08	17	48.06	28	48.21	47.45	-11	2,649	-0.42%
2020/07/07	5	44.34	13.2	44.81	45.35	-8.2	2,235	-0.37%
2020/07/06	1	40.65	0	0.00	41.25	1	2,022	0.05%
2020/07/03	1	40.55	2	40.83	40.85	-1	1,990	-0.05%
2020/07/02	0	0.00	9	40.38	40.40	-9	1,919	-0.47%
2020/06/29	2	38.48	0	0.00	38.35	2	1,924	0.10%
2020/06/24	2	38.88	0	0.00	38.75	2	1,917	0.10%
2020/06/22	0	0.00	1	39.65	38.70	-1	1,906	-0.05%
2020/06/19	0	0.00	2	39.35	39.20	-2	1,867	-0.11%
2020/06/15	0	0.00	2	37.85	37.65	-2	1,892	-0.11%
2020/06/12	1	37.35	0	0.00	38.00	1	1,895	0.05%
2020/06/11	3	39.00	0	0.00	38.20	3	1,906	0.16%
2020/06/10	1	39.40	6	39.20	39.35	-5	1,906	-0.26%
2020/06/09	1	39.40	0	0.00	39.40	1	1,938	0.05%
2020/06/08	1	39.80	7	39.89	39.55	-6	1,954	-0.31%
2020/06/05	1	40.10	3	39.78	40.10	-2	1,936	-0.10%
2020/06/04	0	0.00	5	39.00	38.95	-5	1,896	-0.26%
2020/06/03	2	38.70	7	38.69	38.75	-5	2,000	-0.25%
2020/06/02	2	38.55	2	38.30	38.30	0	2,014	0.00%
2020/06/01	1	38.45	18	38.35	38.40	-17	2,002	-0.85%
2020/05/29	12	39.09	3	39.23	39.05	9	1,963	0.46%
2020/05/28	16	39.34	17	38.76	38.95	-1	1,932	-0.05%
2020/05/27	6	38.05	4	38.00	38.15	2	1,846	0.11%
2020/05/26	2	38.20	0	0.00	38.05	2	1,845	0.11%
2020/05/25	2	37.95	0	0.00	38.10	2	1,824	0.11%
2020/05/22	0	0.00	1	37.00	37.30	-1	1,799	-0.06%
2020/05/21	3	36.60	3	36.80	36.95	0	1,780	0.00%
2020/05/20	0	0.00	1	35.80	35.85	-1	1,783	-0.06%
2020/05/19	1	35.50	0	0.00	35.50	1	1,830	0.05%
2020/05/15	3	36.03	0	0.00	36.00	3	1,816	0.17%
2020/05/14	35	37.04	1	37.30	36.85	34	1,798	1.89%
2020/05/13	1	37.80	2	37.50	37.95	-1	1,782	-0.06%
2020/05/12	0	0.00	1	38.10	38.15	-1	1,772	-0.06%
2020/05/11	2	38.85	0	0.00	38.30	2	1,763	0.11%
2020/05/08	4	38.73	0	0.00	39.15	4	1,720	0.23%
2020/05/07	1	39.95	12	38.80	39.15	-11	1,648	-0.67%
2020/05/06	2	37.48	1	37.40	37.40	1	1,566	0.06%
2020/05/05	1	36.30	0	0.00	36.30	1	1,535	0.07%
2020/05/04	1	36.30	0	0.00	36.25	1	1,529	0.07%
2020/04/29	1	37.20	4	37.35	37.30	-3	1,523	-0.20%
2020/04/28	3	36.87	5	37.03	36.85	-2	1,526	-0.13%
2020/04/27	7	36.64	11	36.70	36.95	-4	1,557	-0.26%
2020/04/22	0	0.00	1	34.70	35.60	-1	1,564	-0.06%
2020/04/21	0	0.00	3	35.42	35.15	-3	1,563	-0.19%
2020/04/20	1	36.75	10	36.75	36.80	-9	1,551	-0.58%
2020/04/17	5	38.25	18	37.88	37.25	-13	1,546	-0.84%
2020/04/16	0	0.00	1	36.20	36.90	-1	1,458	-0.07%
2020/04/14	0	0.00	45	34.47	34.75	-45	1,400	-3.21%
2020/04/13	0	0.00	46	34.28	34.00	-46	1,394	-3.30%
2020/04/10	0	0.00	2	33.95	34.00	-2	1,392	-0.14%
2020/04/09	9	34.48	6	34.53	34.15	3	1,431	0.21%
2020/04/08	0	0.00	2	34.73	34.95	-2	1,466	-0.14%
2020/04/07	3	34.33	0	0.00	34.35	3	1,448	0.21%
2020/04/06	0	0.00	3	33.43	33.65	-3	1,434	-0.21%
2020/04/01	9	32.73	6	32.73	33.05	3	1,427	0.21%
2020/03/31	3	31.35	0	0.00	31.10	3	1,399	0.21%
2020/03/26	0	0.00	3	30.15	30.80	-3	1,445	-0.21%
2020/03/25	6	30.83	0	0.00	30.60	6	1,441	0.42%
2020/03/20	2	29.00	0	0.00	29.15	2	1,424	0.14%
2020/03/19	27	28.55	1	28.90	27.20	26	1,415	1.84%
2020/03/18	3	30.52	0	0.00	30.20	3	1,403	0.21%
2020/03/17	1	30.50	0	0.00	30.20	1	1,399	0.07%
2020/03/16	12	34.85	3	33.42	32.25	9	1,381	0.65%
2020/03/13	6	34.68	11	34.40	35.00	-5	1,369	-0.37%
2020/03/12	21	38.66	0	0.00	38.20	21	1,354	1.55%
2020/03/11	7	41.71	0	0.00	41.40	7	1,335	0.52%
2020/03/10	11	41.61	1	42.40	42.20	10	1,331	0.75%
2020/03/09	10	45.16	33	45.06	43.40	-23	1,310	-1.76%
2020/03/06	0	0.00	3	43.07	42.90	-3	1,193	-0.25%
2020/03/04	0	0.00	1	41.45	41.45	-1	1,459	-0.07%
2020/02/27	0	0.00	1	41.10	41.45	-1	1,534	-0.07%
2020/02/26	0	0.00	2	42.60	42.10	-2	1,528	-0.13%
2020/02/21	1	43.40	0	0.00	43.30	1	1,537	0.07%
2020/02/20	1	44.10	2	44.18	44.10	-1	1,556	-0.06%
2020/02/18	0	0.00	6	41.10	41.05	-6	1,516	-0.40%
2020/02/12	1	41.35	0	0.00	41.55	1	1,565	0.06%
2020/02/10	1	40.60	1	40.80	40.60	0	1,588	0.00%
2020/02/07	2	41.95	0	0.00	41.80	2	1,589	0.13%
2020/02/06	0	0.00	1	42.50	42.60	-1	1,591	-0.06%
2020/02/05	1	41.75	5	41.80	41.65	-4	1,598	-0.25%
2020/02/04	7	41.08	0	0.00	41.45	7	1,628	0.43%
2020/02/03	7	39.01	2	39.60	40.00	5	1,645	0.30%
2020/01/31	5	41.34	1	41.50	41.20	4	1,670	0.24%
2020/01/30	33	43.49	32	41.43	41.45	1	1,790	0.06%
2020/01/20	0	0.00	2	45.85	45.85	-2	1,782	-0.11%
2020/01/17	7	46.19	0	0.00	46.10	7	1,778	0.39%
2020/01/14	4	46.38	1	46.45	46.20	3	1,813	0.17%
2020/01/13	5	46.12	0.6	46.20	46.20	4.4	1,884	0.23%
2020/01/10	10	46.10	2	46.10	46.10	8	1,889	0.42%
2020/01/08	2	46.15	0	0.00	46.10	2	1,972	0.10%
2020/01/07	20	46.30	1	46.50	46.25	19	1,999	0.95%
2020/01/06	21	46.50	1	46.60	46.50	20	2,008	1.00%
2020/01/03	1	48.00	0	0.00	47.20	1	2,008	0.05%
2020/01/02	1	48.25	4	47.69	48.40	-3	1,967	-0.15%
2019/12/30	1	47.20	0	0.00	47.10	1	1,936	0.05%
2019/12/27	2	47.60	35	47.57	47.55	-33	1,933	-1.71%
2019/12/26	0	0.00	27	47.22	47.25	-27	1,921	-1.41%
2019/12/25	2	47.13	10	47.05	47.00	-8	1,941	-0.41%
2019/12/23	5	46.15	0	0.00	46.55	5	1,898	0.26%
2019/12/20	5	46.55	0	0.00	46.60	5	1,898	0.26%
2019/12/19	1	46.70	0	0.00	46.50	1	1,906	0.05%
2019/12/18	0	0.00	10	47.00	47.00	-10	1,934	-0.52%
2019/12/13	4	46.15	0	0.00	46.15	4	1,959	0.20%
2019/12/12	5	47.00	5	47.00	46.55	0	1,959	0.00%
2019/12/10	1	47.20	0	0.00	47.00	1	1,987	0.05%
2019/12/09	0	0.00	13	47.46	47.30	-13	2,025	-0.64%
2019/12/06	3	47.33	3	47.20	47.10	0	2,110	0.00%
2019/12/05	0	0.00	5	46.88	46.70	-5	2,159	-0.23%
2019/12/04	10	46.22	0	0.00	46.35	10	2,182	0.46%
2019/12/03	2	46.90	9	46.27	46.65	-7	2,211	-0.32%
2019/12/02	15	46.70	6	46.83	46.40	9	2,217	0.41%
2019/11/29	20	49.47	25	49.74	48.35	-5	2,186	-0.23%
2019/11/27	0	0.00	1	47.55	47.50	-1	2,020	-0.05%
2019/11/26	4	47.55	1	47.25	47.25	3	2,061	0.15%
2019/11/25	1	47.65	5	47.65	47.70	-4	2,041	-0.20%
2019/11/22	0	0.00	5	46.68	46.75	-5	2,035	-0.25%
2019/11/21	7	46.19	0	0.00	46.60	7	2,094	0.33%
2019/11/20	1	46.80	4.5	46.73	46.75	-3.5	2,194	-0.16%
2019/11/18	5	47.91	1	48.05	47.95	4	2,206	0.18%
2019/11/15	0	0.00	3	47.18	47.45	-3	2,238	-0.13%
2019/11/14	0	0.00	5	46.95	46.75	-5	2,228	-0.22%
2019/11/13	0	0.00	2	46.80	46.65	-2	2,240	-0.09%
2019/11/12	2	46.55	5	46.55	46.65	-3	2,247	-0.13%
2019/11/11	11	46.32	7	46.16	46.30	4	2,258	0.18%
2019/11/08	1	47.10	4	46.93	47.05	-3	2,247	-0.13%
2019/11/07	2	46.13	8	45.90	45.95	-6	2,238	-0.27%
2019/11/06	0	0.00	2	46.65	46.60	-2	2,239	-0.09%
2019/11/05	0	0.00	1	47.30	47.20	-1	2,238	-0.04%
2019/11/04	0	0.00	1	47.20	47.15	-1	2,240	-0.04%
2019/11/01	0	0.00	16	46.62	46.70	-16	2,238	-0.71%
2019/10/31	5.1	46.78	2	47.58	46.50	3.1	2,265	0.14%
2019/10/30	2	47.28	14	47.16	47.50	-12	2,249	-0.53%
2019/10/29	4	48.25	17.3	48.24	47.25	-13.3	2,313	-0.58%
2019/10/28	3	48.57	10	48.37	48.35	-7	2,408	-0.29%
2019/10/25	0	0.00	2	50.00	49.85	-2	2,298	-0.09%
2019/10/24	0	0.00	3	49.20	49.60	-3	2,285	-0.13%
2019/10/23	1	49.00	3	49.60	49.15	-2	2,286	-0.09%
2019/10/22	3	49.30	3	49.33	49.40	0	2,297	0.00%
2019/10/21	1	48.40	0	0.00	49.20	1	2,288	0.04%
2019/10/18	7	48.91	16	49.13	48.85	-9	2,296	-0.39%
2019/10/17	1	50.40	11	50.49	50.40	-10	2,276	-0.44%
2019/10/16	1	50.90	19	50.63	50.30	-18	2,269	-0.79%
2019/10/15	0	0.00	15.6	51.13	51.10	-15.6	2,248	-0.69%
2019/10/14	1	50.50	39.2	50.45	50.40	-38.2	2,197	-1.74%
2019/10/09	1	50.00	8	49.81	49.60	-7	2,173	-0.32%
2019/10/08	1	49.40	0	0.00	49.20	1	2,168	0.05%
2019/10/07	0	0.00	25	50.30	50.00	-25	2,207	-1.13%
2019/10/04	0	0.00	30.6	50.22	50.40	-30.6	2,244	-1.36%
2019/10/03	1	49.35	5	49.90	50.10	-4	2,228	-0.18%
2019/10/02	0	0.00	3	49.62	49.60	-3	2,229	-0.13%
2019/10/01	0	0.00	1	49.15	49.80	-1	2,251	-0.04%
2019/09/27	5	48.51	1	48.50	48.60	4	2,287	0.17%
2019/09/25	20	50.40	0	0.00	50.40	20	2,273	0.88%
2019/09/24	5	50.66	10	50.45	50.50	-5	2,293	-0.22%
2019/09/23	2	51.10	15	50.86	50.80	-13	2,285	-0.57%
2019/09/20	3	51.20	0	0.00	51.00	3	2,277	0.13%
2019/09/17	0	0.00	5	50.30	50.50	-5	2,209	-0.23%
2019/09/16	1	50.30	5	50.50	50.40	-4	2,237	-0.18%
2019/09/12	1	51.40	2	51.40	51.40	-1	2,244	-0.04%
2019/09/11	1	51.60	0	0.00	51.80	1	2,229	0.04%
2019/09/10	3	51.57	2	51.50	51.30	1	2,204	0.05%
2019/09/09	6	52.83	41	53.63	52.80	-35	2,163	-1.62%
2019/09/06	4	52.23	44	52.54	51.80	-40	2,061	-1.94%
2019/09/05	8	51.95	35	51.97	51.80	-27	1,994	-1.35%
2019/09/04	1	51.40	29	51.69	51.70	-28	1,959	-1.43%
2019/09/03	5	51.38	12	51.42	50.80	-7	1,935	-0.36%
2019/09/02	0	0.00	3	51.20	51.50	-3	1,913	-0.16%
2019/08/30	4	50.83	18	51.82	50.90	-14	1,883	-0.74%
2019/08/29	0	0.00	5	49.85	51.30	-5	1,798	-0.28%
2019/08/28	1	49.60	6	50.02	49.60	-5	1,747	-0.29%
2019/08/27	0	0.00	1	51.00	49.95	-1	1,732	-0.06%
2019/08/26	2	50.00	12	49.94	49.90	-10	1,703	-0.59%
2019/08/23	2	50.25	2	50.80	50.80	0	1,647	0.00%
2019/08/22	0	0.00	7	49.70	49.30	-7	1,548	-0.45%
2019/08/21	8	49.36	0	0.00	49.30	8	1,529	0.52%
2019/08/20	3	49.33	8	49.30	49.50	-5	1,515	-0.33%
2019/08/19	1	47.85	0	0.00	47.90	1	1,449	0.07%
2019/08/16	4	47.30	0	0.00	47.50	4	1,457	0.27%
2019/08/15	1	46.85	0	0.00	46.20	1	1,443	0.07%
2019/08/14	0	0.00	5	46.95	46.95	-5	1,443	-0.35%
2019/08/13	10	45.80	0	0.00	45.80	10	1,430	0.70%
2019/08/12	2	46.60	0	0.00	46.30	2	1,429	0.14%
2019/08/08	0	0.00	1	48.15	48.30	-1	1,416	-0.07%
2019/08/07	0	0.00	1	48.00	47.00	-1	1,402	-0.07%
2019/08/06	1	45.70	2	46.50	47.80	-1	1,405	-0.07%
2019/08/02	8	47.86	0	0.00	47.30	8	1,407	0.57%
2019/08/01	0	0.00	2	49.18	49.45	-2	1,378	-0.15%
2019/07/31	13	50.09	2	49.98	49.70	11	1,375	0.80%
2019/07/30	14	53.08	8	52.98	52.00	6	1,298	0.46%
2019/07/29	2	50.90	2	51.90	51.80	0	1,175	0.00%
2019/07/26	1	51.10	0	0.00	51.30	1	1,160	0.09%
2019/07/25	4	51.85	3	51.77	51.90	1	1,136	0.09%
2019/07/24	23	51.67	0	0.00	51.70	23	1,129	2.04%
2019/07/22	7	50.99	0	0.00	51.00	7	1,122	0.62%
2019/07/19	1	51.00	13	51.15	51.20	-12	1,111	-1.08%
2019/07/18	0	0.00	2	49.25	49.20	-2	1,060	-0.19%
2019/07/17	9	49.65	1	49.90	49.55	8	1,067	0.75%
2019/07/16	7	50.34	0	0.00	49.95	7	1,086	0.64%
2019/07/15	15	50.68	0	0.00	50.60	15	1,094	1.37%
2019/07/11	0	0.00	1	50.40	50.30	-1	1,112	-0.09%
2019/07/10	0	0.00	6	48.93	49.60	-6	1,085	-0.55%
2019/07/04	13	48.07	10	48.48	48.50	3	1,129	0.27%
2019/07/02	2	47.80	0	0.00	48.20	2	1,135	0.18%
2019/07/01	0	0.00	2	47.80	48.00	-2	1,149	-0.17%
2019/06/21	3	45.73	0	0.00	45.65	3	1,287	0.23%
2019/06/20	1	45.35	0	0.00	45.60	1	1,281	0.08%
2019/06/19	1	43.90	0	0.00	44.00	1	1,386	0.07%
2019/06/17	1	43.50	0	0.00	43.40	1	1,560	0.06%
2019/06/06	1	43.60	0	0.00	42.85	1	1,900	0.05%
2019/06/04	1	44.15	0	0.00	43.60	1	1,912	0.05%
2019/05/29	1	43.30	1	43.55	42.60	0	1,960	0.00%
2019/05/28	1	44.00	0	0.00	44.05	1	1,972	0.05%
2019/05/24	3	44.95	3	45.25	45.60	0	2,048	0.00%
2019/05/17	0	0.00	1	45.10	45.00	-1	2,251	-0.04%
2019/05/09	2	47.50	1	47.65	47.15	1	2,493	0.04%
2019/05/08	0	0.00	1	47.85	48.30	-1	2,497	-0.04%
2019/05/07	0	0.00	1	49.10	48.95	-1	2,495	-0.04%
2019/05/06	3	48.33	0	0.00	48.00	3	2,520	0.12%
2019/05/03	2	49.45	0	0.00	50.20	2	2,542	0.08%
2019/04/29	7	48.36	0	0.00	48.10	7	2,845	0.25%
2019/04/26	3	50.90	2	50.70	50.80	1	2,894	0.03%
2019/04/19	3	50.60	27	50.97	50.80	-24	3,017	-0.80%
2019/04/16	12	50.19	0	0.00	51.00	12	3,014	0.40%
2019/04/15	2	51.15	1	51.20	51.00	1	2,996	0.03%
2019/04/12	10	51.60	1	51.10	50.90	9	2,998	0.30%
2019/04/11	13	52.18	1	52.60	52.30	12	2,988	0.40%
2019/04/10	25	55.15	3	55.50	54.00	22	2,958	0.74%
2019/04/09	0	0.00	1	53.10	53.90	-1	2,891	-0.03%
2019/04/08	5	53.70	10	53.80	53.40	-5	2,873	-0.17%
2019/04/03	0	0.00	1	52.80	52.70	-1	2,836	-0.04%
2019/04/02	0	0.00	1	52.60	51.80	-1	2,817	-0.04%
2019/04/01	2	52.10	6	51.82	51.90	-4	2,802	-0.14%
2019/03/29	0	0.00	7	51.93	51.80	-7	2,776	-0.25%
2019/03/28	0	0.00	3	51.97	51.40	-3	2,767	-0.11%
2019/03/27	0	0.00	2	51.90	51.90	-2	2,734	-0.07%
2019/03/26	39	52.70	39	52.33	52.00	0	2,714	0.00%
2019/03/25	2	51.20	1	51.30	51.00	1	2,657	0.04%
2019/03/22	34	55.12	29	54.64	52.50	5	2,627	0.19%
2019/03/21	17	53.59	39	53.21	53.60	-22	2,509	-0.88%
2019/03/20	14	52.14	30	51.81	53.00	-16	2,412	-0.66%
2019/03/19	115	51.29	92	51.42	51.90	23	2,367	0.97%	大買/
2019/03/18	4	48.40	3	49.07	49.20	1	2,145	0.05%
2019/03/15	0	0.00	1	48.45	48.25	-1	2,131	-0.05%
2019/03/14	0	0.00	1	48.10	48.00	-1	2,126	-0.05%
2019/03/13	0	0.00	2	48.30	48.30	-2	2,142	-0.09%
2019/03/12	0	0.00	2	48.50	48.10	-2	2,173	-0.09%
2019/03/08	0	0.00	1	46.85	46.90	-1	2,208	-0.05%
2019/03/05	0	0.00	2	48.35	48.30	-2	2,490	-0.08%
2019/02/27	0	0.00	2	47.35	47.35	-2	2,509	-0.08%
2019/02/26	0	0.00	3	48.42	48.10	-3	2,515	-0.12%
2019/02/25	2	48.00	0	0.00	48.15	2	2,509	0.08%
2019/02/22	5	49.50	13	48.93	48.45	-8	2,497	-0.32%
2019/02/21	3	47.65	8	49.25	49.80	-5	2,425	-0.21%
2019/02/20	0	0.00	2	47.50	47.60	-2	2,324	-0.09%
2019/02/19	4	46.69	0	0.00	46.80	4	2,312	0.17%
2019/02/15	8	48.23	1	48.55	47.35	7	2,274	0.31%
2019/02/14	1	48.60	0	0.00	48.35	1	2,210	0.05%
2019/02/12	6	46.45	10	46.99	47.45	-4	2,079	-0.19%
2019/01/29	2	46.70	0	0.00	46.50	2	2,013	0.10%
2019/01/25	3	48.10	3	47.97	47.50	0	2,017	0.00%
2019/01/24	1	48.30	2	47.98	47.50	-1	1,998	-0.05%
2019/01/23	1	46.90	1	46.75	46.90	0	1,972	0.00%
2019/01/22	8	47.32	5	47.50	47.50	3	1,954	0.15%
2019/01/21	18	48.91	21	49.29	48.15	-3	1,914	-0.16%
2019/01/18	5	45.70	5	45.34	46.80	0	1,678	0.00%
2019/01/17	2	46.80	21	45.69	44.00	-19	1,608	-1.18%
2019/01/16	10	43.80	7	43.80	45.20	3	1,529	0.20%
2019/01/14	1	42.40	1	41.70	41.05	0	1,479	0.00%
2019/01/11	0	0.00	1	41.60	41.75	-1	1,492	-0.07%
2019/01/09	3	41.35	0	0.00	42.20	3	1,493	0.20%
2019/01/08	2	40.60	0	0.00	40.65	2	1,472	0.14%
2019/01/04	1	38.80	0	0.00	38.75	1	1,520	0.07%
2018/12/25	2	40.70	0	0.00	40.50	2	1,577	0.13%
2018/12/24	1	40.80	2	41.20	41.40	-1	1,572	-0.06%
2018/12/21	2	39.45	0	0.00	39.90	2	1,572	0.13%
2018/12/14	2	41.30	0	0.00	41.40	2	1,594	0.13%
2018/12/13	1	42.50	0	0.00	42.50	1	1,606	0.06%
2018/12/10	2	41.00	0	0.00	41.00	2	1,629	0.12%
2018/12/06	4	43.60	9	46.00	43.80	-5	1,620	-0.31%
2018/12/05	3	46.87	3	45.97	45.90	0	1,601	0.00%
2018/12/04	0	0.00	2	48.80	48.30	-2	1,574	-0.13%
2018/12/03	0	0.00	15	48.82	48.45	-15	1,569	-0.96%
2018/11/30	18	48.02	1	48.45	48.45	17	1,534	1.11%
2018/11/29	6	47.05	25	48.18	49.20	-19	1,471	-1.29%
2018/11/28	9	43.91	3	44.32	45.40	6	1,334	0.45%
2018/11/27	0	0.00	10	40.10	41.55	-10	1,233	-0.81%
2018/11/23	2	38.50	0	0.00	38.25	2	1,185	0.17%
2018/11/22	0	0.00	2	39.40	39.25	-2	1,166	-0.17%
2018/11/16	1	36.40	0	0.00	37.00	1	1,121	0.09%
2018/11/08	0	0.00	2	38.20	37.40	-2	1,262	-0.16%
2018/11/07	1	37.90	0	0.00	37.90	1	1,267	0.08%
2018/11/06	0	0.00	2	36.10	36.10	-2	1,282	-0.16%
2018/11/02	2	38.70	0	0.00	38.25	2	1,284	0.16%
2018/11/01	0	0.00	1	37.00	37.70	-1	1,268	-0.08%
2018/10/26	6	33.59	0	0.00	33.60	6	1,251	0.48%
2018/10/24	0	0.00	1	36.30	36.25	-1	1,284	-0.08%
2018/10/23	6	37.33	0	0.00	36.85	6	1,309	0.46%
2018/10/22	1	39.55	0	0.00	39.20	1	1,338	0.07%
2018/10/19	0	0.00	2	37.23	39.50	-2	1,313	-0.15%
2018/10/17	0	0.00	8	35.85	36.10	-8	1,286	-0.62%
2018/10/16	2	36.50	1	36.80	35.80	1	1,282	0.08%
2018/10/12	6	33.85	0	0.00	34.85	6	1,281	0.47%
2018/10/11	3	34.50	0	0.00	34.50	3	1,246	0.24%
2018/10/09	13	38.68	0	0.00	38.30	13	1,228	1.06%
2018/10/05	4	40.14	0	0.00	39.30	4	1,232	0.32%
2018/10/04	2	41.25	4	41.35	41.20	-2	1,220	-0.16%
2018/10/03	12	43.09	4	42.80	42.80	8	1,210	0.66%
2018/10/02	6	44.85	0	0.00	44.60	6	1,206	0.50%
2018/09/28	10	44.35	0	0.00	44.35	10	1,220	0.82%
2018/09/27	10	44.60	0	0.00	44.60	10	1,217	0.82%
2018/09/20	2	43.73	0	0.00	43.80	2	1,259	0.16%
2018/09/19	0	0.00	3	44.70	44.65	-3	1,257	-0.24%
2018/09/18	2	43.43	0	0.00	43.40	2	1,254	0.16%
2018/09/17	4	45.00	0	0.00	45.00	4	1,250	0.32%
2018/09/13	2	44.75	0	0.00	45.00	2	1,225	0.16%
2018/09/12	1	44.20	4	45.00	44.35	-3	1,221	-0.25%
2018/09/10	1	47.50	0	0.00	47.20	1	1,207	0.08%
2018/09/07	0	0.00	1	50.30	49.60	-1	1,222	-0.08%
2018/09/06	8	52.31	0	0.00	51.50	8	1,225	0.65%
2018/09/03	1	55.70	0	0.00	54.60	1	1,357	0.07%
2018/08/29	4	54.40	4	54.20	54.40	0	1,501	0.00%
2018/08/28	5	54.80	1	54.80	54.80	4	1,568	0.26%
2018/08/27	1	53.40	1	52.80	53.50	0	1,596	0.00%
2018/08/24	2	51.95	2	51.70	52.40	0	1,617	0.00%
2018/08/22	1	50.90	1	52.10	51.50	0	1,742	0.00%
2018/08/21	3	50.62	1	50.70	51.20	2	1,803	0.11%
2018/08/20	10	53.27	1	55.20	51.80	9	1,809	0.50%
2018/08/16	1	59.00	0	0.00	58.70	1	1,788	0.06%
2018/08/13	4	58.20	0	0.00	57.40	4	1,832	0.22%
2018/08/09	2	62.75	0	0.00	62.40	2	1,855	0.11%
2018/08/08	0	0.00	1	62.90	63.20	-1	1,903	-0.05%
2018/08/06	1	63.40	0	0.00	62.90	1	1,973	0.05%
2018/08/02	7	62.87	2	63.70	62.30	5	2,034	0.25%
2018/08/01	0	0.00	1	63.40	64.00	-1	2,059	-0.05%
2018/07/30	0	0.00	2	63.25	63.00	-2	2,067	-0.10%
2018/07/27	1	63.20	0	0.00	63.40	1	2,066	0.05%
2018/07/25	0	0.00	2	61.30	61.40	-2	2,109	-0.09%
2018/07/23	7	59.99	0	0.00	59.90	7	2,153	0.33%
2018/07/20	0	0.00	2	61.15	61.20	-2	2,191	-0.09%
2018/07/19	3	61.90	0	0.00	61.50	3	2,250	0.13%
2018/07/18	1	61.20	1	61.10	61.00	0	2,270	0.00%
2018/07/17	1	60.80	0	0.00	60.60	1	2,338	0.04%
2018/07/13	4	61.80	0	0.00	60.50	4	2,407	0.17%
2018/07/12	0	0.00	1	60.10	60.40	-1	2,422	-0.04%
2018/07/11	0	0.00	2	60.05	59.90	-2	2,429	-0.08%
2018/07/10	2	61.70	1	62.00	61.30	1	2,450	0.04%
2018/07/09	5	60.90	5	60.60	60.40	0	2,458	0.00%
2018/07/06	1	59.00	0	0.00	60.60	1	2,477	0.04%
2018/07/05	4	59.60	0	0.00	59.50	4	2,490	0.16%
2018/07/04	28	59.67	2	59.90	59.40	26	2,503	1.04%
2018/07/03	5	61.30	0	0.00	60.20	5	2,496	0.20%
2018/07/02	4	63.23	3	63.00	62.90	1	2,495	0.04%
2018/06/29	0	0.00	1	63.50	63.00	-1	2,509	-0.04%
2018/06/28	2	60.00	1	60.50	60.00	1	2,495	0.04%
2018/06/27	3	62.40	2	62.10	61.30	1	2,515	0.04%
2018/06/26	2	61.40	2	62.55	61.80	0	2,525	0.00%
2018/06/25	15	63.13	1	63.50	63.00	14	2,522	0.56%
2018/06/22	1	65.50	12	66.09	65.40	-11	2,528	-0.44%
2018/06/21	0	0.00	1	66.40	66.80	-1	2,545	-0.04%
2018/06/20	2	64.45	21	64.14	64.50	-19	2,572	-0.74%
2018/06/19	15	65.53	3	65.60	65.00	12	2,600	0.46%
2018/06/15	1	67.50	0	0.00	66.90	1	2,621	0.04%
2018/06/14	1	68.50	23	68.90	68.50	-22	2,611	-0.84%
2018/06/13	37	70.59	16	71.01	69.10	21	2,624	0.80%
2018/06/12	5	71.70	44	71.69	70.70	-39	2,696	-1.45%
2018/06/11	57	69.58	12	70.05	71.00	45	2,816	1.60%
2018/06/08	0	0.00	13	69.88	69.00	-13	2,833	-0.46%
2018/06/07	5	68.54	0	0.00	68.60	5	2,822	0.18%
2018/06/06	13	68.46	30	69.63	68.50	-17	2,878	-0.59%
2018/06/05	0	0.00	9	69.06	67.70	-9	2,852	-0.32%
2018/06/04	0	0.00	1	67.40	67.40	-1	2,807	-0.04%
2018/06/01	1	65.40	0	0.00	65.40	1	2,806	0.04%
2018/05/31	5	66.88	5	67.08	66.60	0	2,799	0.00%
2018/05/30	3	63.07	3	64.30	65.20	0	2,739	0.00%
2018/05/29	3	65.17	5	65.16	65.20	-2	2,724	-0.07%
2018/05/28	7	63.64	6	64.17	64.00	1	2,688	0.04%
2018/05/25	1	61.20	0	0.00	61.20	1	2,701	0.04%
2018/05/24	3	60.30	1	61.20	60.30	2	2,943	0.07%
2018/05/23	1	59.90	0	0.00	59.50	1	2,988	0.03%
2018/05/22	1	60.90	9	61.00	60.20	-8	3,062	-0.26%
2018/05/21	7	60.59	0	0.00	61.20	7	3,092	0.23%
2018/05/18	1	59.60	2	59.50	59.50	-1	3,116	-0.03%
2018/05/16	1	61.60	2	61.75	61.90	-1	3,175	-0.03%
2018/05/15	0	0.00	5	59.08	58.90	-5	3,205	-0.16%
2018/05/14	0	0.00	6	60.28	60.20	-6	3,291	-0.18%
2018/05/11	8	58.91	11	59.24	59.30	-3	3,337	-0.09%
2018/05/10	6	57.45	37	58.34	58.80	-31	3,370	-0.92%
2018/05/09	3	58.40	0	0.00	56.90	3	3,412	0.09%
2018/05/08	9	58.01	10	58.00	58.10	-1	3,484	-0.03%
2018/05/07	0	0.00	2	57.00	57.30	-2	3,824	-0.05%
2018/05/04	2	54.50	1	55.10	55.30	1	4,058	0.02%
2018/05/03	1	55.20	0	0.00	56.10	1	4,106	0.02%
2018/04/30	0	0.00	1	56.50	55.20	-1	4,046	-0.02%
2018/04/27	1	54.50	0	0.00	55.70	1	4,058	0.02%
2018/04/26	20	58.03	6	57.87	55.60	14	4,058	0.34%
2018/04/25	2	58.20	9	57.10	58.00	-7	4,114	-0.17%
2018/04/24	3	55.80	1	57.20	54.70	2	4,081	0.05%
2018/04/23	18	57.86	21	58.40	57.00	-3	4,040	-0.07%
2018/04/20	6	60.85	11	61.16	60.60	-5	3,983	-0.13%
2018/04/19	35	63.74	3	63.80	63.20	32	3,962	0.81%
2018/04/18	14	64.57	13	66.01	63.90	1	3,956	0.03%
2018/04/17	3	66.70	0	0.00	66.40	3	3,924	0.08%
2018/04/16	1	66.30	1	66.30	66.40	0	3,932	0.00%
2018/04/13	7	67.27	0	0.00	67.00	7	3,916	0.18%
2018/04/12	24	68.13	1	68.30	68.00	23	3,925	0.59%
2018/04/11	34	69.09	3	67.97	69.00	31	3,939	0.79%
2018/04/10	1	70.20	0	0.00	69.60	1	4,012	0.02%
2018/04/03	12	68.12	0	0.00	69.30	12	4,036	0.30%
2018/04/02	1	69.80	3	70.17	69.60	-2	4,060	-0.05%
2018/03/31	8	71.40	1	72.20	71.40	7	4,047	0.17%
2018/03/30	1	71.40	0	0.00	71.20	1	4,050	0.02%
2018/03/29	6	70.50	0	0.00	70.70	6	4,055	0.15%
2018/03/28	2	71.60	0	0.00	71.30	2	4,043	0.05%
2018/03/27	2	72.10	0	0.00	71.90	2	4,091	0.05%
2018/03/23	7	71.96	1	72.00	72.00	6	4,123	0.15%
2018/03/22	2	74.00	1	74.20	74.00	1	4,101	0.02%
2018/03/21	1	75.20	2	74.95	74.50	-1	4,083	-0.02%
2018/03/19	0	0.00	1	74.70	75.40	-1	4,087	-0.02%
2018/03/16	10	76.58	24	76.23	75.10	-14	4,081	-0.34%
2018/03/15	28	75.36	11	75.75	76.70	17	3,974	0.43%
2018/03/14	1	74.50	2	74.50	72.90	-1	3,800	-0.03%
2018/03/13	2	73.55	10	73.40	74.00	-8	3,780	-0.21%
2018/03/12	5	73.34	28	73.75	72.90	-23	3,782	-0.61%
2018/03/09	9	69.66	0	0.00	71.00	9	3,731	0.24%
2018/03/08	18	69.71	1	70.20	70.10	17	3,757	0.45%
2018/03/07	18	70.11	3	71.20	69.80	15	3,746	0.40%
2018/03/06	3	72.00	0	0.00	72.00	3	3,766	0.08%
2018/03/05	1	72.00	4	72.50	71.80	-3	3,774	-0.08%
2018/03/02	1	72.30	0	0.00	72.60	1	3,786	0.03%
2018/03/01	2	73.25	0	0.00	73.50	2	3,786	0.05%
2018/02/27	2	74.15	6	75.70	73.00	-4	3,792	-0.11%
2018/02/26	97	76.87	213	76.30	74.30	-116	3,813	-3.04%	大賣/鉅額交易
2018/02/23	56	73.57	47	73.13	72.50	9	3,599	0.25%
2018/02/22	35	72.76	28	71.83	72.00	7	3,588	0.20%
2018/02/21	32	71.73	26	70.78	70.90	6	3,585	0.17%
2018/02/12	21	69.03	10	69.15	67.80	11	3,546	0.31%
2018/02/09	21	69.13	5	70.20	70.20	16	3,523	0.45%
2018/02/08	12	71.49	15	69.93	70.30	-3	3,476	-0.09%
2018/02/07	53	71.20	58	70.78	70.00	-5	3,452	-0.14%
2018/02/06	45	68.99	35	70.57	67.40	10	3,403	0.29%
2018/02/05	45	72.62	94	71.15	73.70	-49	3,340	-1.47%
2018/02/02	121	72.90	17	72.33	71.60	104	3,287	3.16%	大買/鉅額交易
2018/02/01	8	74.65	0	0.00	74.30	8	3,291	0.24%
2018/01/31	24	73.94	10	75.26	76.10	14	3,304	0.42%
2018/01/30	23	76.19	9	77.20	75.30	14	3,489	0.40%
2018/01/29	7	73.43	18	74.25	75.70	-11	3,226	-0.34%
2018/01/26	8	68.79	10	69.75	68.90	-2	3,025	-0.07%
2018/01/25	1	65.50	1	65.60	65.50	0	3,039	0.00%
2018/01/24	6	65.77	0	0.00	65.70	6	3,137	0.19%
2018/01/23	1	66.10	3	66.83	65.80	-2	3,186	-0.06%
2018/01/22	2	66.10	1	65.90	66.20	1	3,276	0.03%
2018/01/19	3	68.93	4	70.15	67.20	-1	3,328	-0.03%
2018/01/17	2	66.60	1	66.60	66.20	1	3,387	0.03%
2018/01/16	1	66.40	0	0.00	66.80	1	3,491	0.03%
2018/01/15	1	66.10	1	67.30	67.30	0	3,555	0.00%
2018/01/12	3	66.10	0	0.00	65.90	3	3,677	0.08%
2018/01/10	1	63.70	2	63.95	63.40	-1	4,100	-0.02%
2018/01/09	0	0.00	5	64.88	65.00	-5	4,237	-0.12%
2018/01/08	2	66.00	1	67.40	65.00	1	4,420	0.02%
2018/01/04	3	67.37	44	68.85	67.70	-41	4,687	-0.87%
2018/01/03	0	0.00	1	64.70	64.50	-1	4,610	-0.02%
2018/01/02	5	63.34	3	63.77	64.10	2	4,629	0.04%