新唐 (4919)-第一金-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
130.0
漲跌
▼1.5
漲幅
-1.14%
成交量
1,857張
產業
上市半導體類股
1450人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

新唐 (4919)籌碼相關－第一金-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

第一金-新竹券商分點個股進出
第一金-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
2024/05/03	2	130.75	2	133.00	130.00	0	1,987	0.00%
2024/05/02	2	130.00	1.1	131.55	131.50	0.9	1,970	0.05%
2024/04/29	4	132.13	4	132.13	130.50	0	1,951	0.00%
2024/04/26	1	129.00	0.1	130.00	130.50	1	1,912	0.05%
2024/04/25	3	129.00	0	0.00	127.50	3	1,914	0.16%
2024/04/24	3.7	129.34	2	130.75	131.50	1.7	1,911	0.09%
2024/04/23	0	0.00	1	128.00	128.00	-1	1,909	-0.05%
2024/04/22	0	0.00	22	128.50	127.50	-22	1,914	-1.15%
2024/04/19	5	128.70	1	127.50	127.00	4	1,898	0.21%
2024/04/18	1	130.00	12	130.92	132.50	-11	1,831	-0.60%
2024/04/17	1	129.50	3	128.83	129.00	-2	1,775	-0.11%
2024/04/15	1	129.50	3	130.00	129.00	-2	1,793	-0.11%
2024/04/12	0	0.00	1	129.00	129.50	-1	1,774	-0.06%
2024/04/11	1	126.00	2	126.50	127.50	-1	1,797	-0.06%
2024/04/10	14	130.21	13	128.08	127.50	1	1,826	0.05%
2024/04/09	0	0.00	3	126.50	127.00	-3	1,824	-0.16%
2024/04/03	0	0.00	2	126.75	127.00	-2	1,836	-0.11%
2024/04/02	3	125.83	1.3	126.50	126.50	1.7	1,884	0.09%
2024/04/01	0.3	124.51	31	124.50	124.50	-30.7	1,860	-1.65%
2024/03/29	2	123.00	0	0.00	122.50	2	1,858	0.11%
2024/03/28	4	123.00	1	124.00	124.00	3	1,840	0.16%
2024/03/27	5	125.10	3.6	124.70	123.50	1.5	1,845	0.08%
2024/03/26	2	123.50	0	0.00	122.00	2	1,831	0.11%
2024/03/25	1	123.00	1	124.00	123.00	0	1,834	0.00%
2024/03/22	1	123.50	5	123.50	123.50	-4	1,847	-0.22%
2024/03/21	2	122.75	0	0.00	122.00	2	1,896	0.11%
2024/03/20	1	124.00	2	123.50	123.00	-1	1,956	-0.05%
2024/03/19	4	122.50	0	0.00	121.50	4	2,010	0.20%
2024/03/18	1	120.50	3	121.50	121.50	-2	2,013	-0.10%
2024/03/15	13	121.15	0	0.00	120.00	13	2,010	0.65%
2024/03/14	1.4	121.76	1	122.50	122.50	0.4	2,013	0.02%
2024/03/13	2	123.75	0	0.00	122.00	2	2,048	0.10%
2024/03/12	3.1	124.98	0	0.00	124.00	3.1	2,096	0.15%
2024/03/11	1	124.50	0	0.00	125.00	1	2,118	0.05%
2024/03/08	32.2	123.82	2	122.50	122.00	30.2	2,162	1.40%
2024/03/07	4	126.38	0	0.00	125.50	4	2,176	0.18%
2024/03/06	11.1	127.46	0	0.00	127.00	11.1	2,210	0.50%
2024/03/05	0	0.00	1	130.50	128.50	-1	2,317	-0.04%
2024/03/04	1	129.00	2	130.50	129.50	-1	2,578	-0.04%
2024/03/01	1	129.00	2.2	128.77	128.50	-1.2	2,667	-0.04%
2024/02/29	1.1	128.00	0	0.00	129.00	1.1	2,825	0.04%
2024/02/27	1	129.50	1	132.50	128.50	0	2,883	0.00%
2024/02/26	3.1	129.50	0	0.00	129.50	3.1	2,944	0.10%
2024/02/23	2	132.25	2	132.50	131.00	0	3,044	0.00%
2024/02/22	22	131.00	4	131.50	131.00	18	3,060	0.59%
2024/02/21	0.1	131.50	0	0.00	131.00	0.1	3,088	0.00%
2024/02/20	0.1	131.00	0	0.00	131.50	0.1	3,139	0.00%
2024/02/19	3	132.67	15	131.67	132.50	-12	3,190	-0.38%
2024/02/16	4	128.50	0	0.00	128.50	4	3,428	0.12%
2024/02/15	3	127.17	0.1	126.50	128.50	2.9	3,434	0.09%
2024/02/05	4.2	127.38	30	127.00	127.00	-25.8	3,445	-0.75%
2024/02/02	3	128.83	10	128.50	129.00	-7	3,451	-0.20%
2024/02/01	3	128.00	0	0.00	129.00	3	3,452	0.09%
2024/01/31	3	129.00	0	0.00	128.50	3	3,460	0.09%
2024/01/30	2	130.00	10	129.00	129.00	-8	3,478	-0.23%
2024/01/29	2	130.25	0	0.00	130.50	2	3,503	0.06%
2024/01/26	1	130.50	0	0.00	129.50	1	3,572	0.03%
2024/01/25	2.1	131.50	0	0.00	131.00	2.1	3,604	0.06%
2024/01/24	0	0.00	5	132.20	131.00	-5	3,620	-0.14%
2024/01/23	1	133.00	3	132.83	133.00	-2	3,631	-0.06%
2024/01/22	2	133.50	1	134.00	133.50	1	3,639	0.03%
2024/01/19	0.1	132.50	0	0.00	132.50	0.1	3,646	0.00%
2024/01/18	7	130.00	2	131.25	130.00	5	3,651	0.14%
2024/01/17	6.1	131.64	0	0.00	130.00	6.1	3,651	0.17%
2024/01/12	1	135.00	0	0.00	134.50	1	3,671	0.03%
2024/01/11	1	135.50	2	136.50	136.00	-1	3,698	-0.03%
2024/01/10	2	134.50	0	0.00	134.50	2	3,780	0.05%
2024/01/09	3	136.33	0	0.00	135.00	3	3,800	0.08%
2024/01/05	0	0.00	1	142.00	139.50	-1	3,835	-0.03%
2024/01/04	0.1	141.00	2.1	141.54	141.00	-2	3,817	-0.05%
2024/01/03	2	140.00	2	141.75	142.00	0	3,801	0.00%
2024/01/02	1	143.50	4.5	143.06	141.50	-3.5	3,795	-0.09%
2023/12/29	2.2	141.22	5	141.40	142.00	-2.8	3,793	-0.07%
2023/12/28	9.2	142.32	9	143.22	142.00	0.2	3,785	0.01%
2023/12/27	0	0.00	1	140.00	139.50	-1	3,725	-0.03%
2023/12/26	1	139.00	0	0.00	140.00	1	3,729	0.03%
2023/12/25	0	0.00	1	139.50	140.00	-1	3,726	-0.03%
2023/12/22	0	0.00	1	138.50	139.50	-1	3,734	-0.03%
2023/12/21	4	137.50	0	0.00	137.50	4	3,727	0.11%
2023/12/20	3	138.33	0	0.00	137.50	3	3,735	0.08%
2023/12/19	1	139.00	0	0.00	139.00	1	3,752	0.03%
2023/12/18	4.1	138.61	0	0.00	137.50	4.1	3,749	0.11%
2023/12/15	7.1	142.06	0.1	142.00	141.00	7.1	3,721	0.19%
2023/12/14	16	147.63	16	146.94	148.50	0	3,738	0.00%
2023/12/13	5	144.70	1.3	145.00	143.50	3.7	3,695	0.10%
2023/12/12	0.5	146.00	3.1	145.32	145.00	-2.6	3,705	-0.07%
2023/12/11	0	0.00	2	144.50	145.50	-2	3,757	-0.05%
2023/12/08	1	142.50	5	143.10	143.00	-4	3,889	-0.10%
2023/12/07	6	142.83	2.3	142.57	142.00	3.7	3,886	0.09%
2023/12/06	8	145.69	0	0.00	145.50	8	3,856	0.21%
2023/12/05	5	146.10	1	145.50	146.00	4	3,838	0.10%
2023/12/04	0	0.00	6	150.08	149.50	-6	3,806	-0.16%
2023/12/01	0	0.00	5	149.80	149.50	-5	3,798	-0.13%
2023/11/30	20	149.30	11	149.59	148.50	9	3,801	0.24%
2023/11/29	9	147.78	17.1	149.03	149.50	-8.1	3,692	-0.22%
2023/11/28	31	143.00	8	143.69	144.00	23	3,441	0.67%
2023/11/27	2	144.50	14.4	143.24	141.50	-12.4	3,349	-0.37%
2023/11/24	6	140.50	7	141.43	139.00	-1	3,216	-0.03%
2023/11/22	1	140.50	4.2	139.34	140.50	-3.2	3,120	-0.10%
2023/11/21	0	0.00	5.1	137.80	138.00	-5.1	3,036	-0.17%
2023/11/20	0	0.00	1	138.00	138.50	-1	3,037	-0.03%
2023/11/17	2	139.00	4	139.38	138.50	-2	3,057	-0.07%
2023/11/16	2	136.75	2	137.25	136.50	0	3,041	0.00%
2023/11/15	7	138.07	22.3	137.04	138.00	-15.3	3,016	-0.51%
2023/11/14	1	132.50	4	132.38	133.00	-3	2,750	-0.11%
2023/11/13	3	132.50	6	132.33	132.50	-3	2,771	-0.11%
2023/11/10	0	0.00	8	131.00	131.00	-8	2,750	-0.29%
2023/11/09	0	0.00	1	129.50	129.50	-1	2,758	-0.04%
2023/11/08	0	0.00	2	130.50	131.00	-2	2,786	-0.07%
2023/11/07	0.3	129.00	3	129.83	130.50	-2.7	2,781	-0.10%
2023/11/03	2	127.50	2	127.50	127.50	0	2,829	0.00%
2023/11/02	1	129.50	4.1	130.13	131.00	-3.1	2,812	-0.11%
2023/11/01	0	0.00	2	129.00	128.50	-2	2,820	-0.07%
2023/10/31	1	129.00	2	129.75	127.00	-1	2,866	-0.03%
2023/10/30	0	0.00	2	127.50	128.00	-2	2,994	-0.07%
2023/10/26	2	127.01	0	0.00	127.00	2	3,431	0.06%
2023/10/25	0	0.00	1	130.50	129.00	-1	3,545	-0.03%
2023/10/24	0	130.00	0	0.00	130.00	0	3,591	0.00%
2023/10/23	1	129.50	1	132.50	128.00	0	3,647	0.00%
2023/10/20	0	0.00	1	131.50	132.50	-1	3,681	-0.03%
2023/10/19	1	131.00	1.1	131.00	132.50	-0.1	3,759	0.00%
2023/10/18	3.2	131.53	10.2	132.87	130.00	-7	3,850	-0.18%
2023/10/17	1.1	130.00	3	131.00	130.00	-1.9	3,988	-0.05%
2023/10/16	2	130.50	7.2	130.72	130.50	-5.2	4,164	-0.12%
2023/10/13	1.1	127.27	7.4	130.16	131.00	-6.3	4,309	-0.15%
2023/10/12	1	127.03	1	128.00	128.50	0	4,332	0.00%
2023/10/11	3	127.00	2	128.50	126.00	1	4,416	0.02%
2023/10/06	0	0.00	2	128.25	128.00	-2	4,463	-0.04%
2023/10/05	2	125.00	0	0.00	126.50	2	4,468	0.04%
2023/10/04	1	124.00	0	0.00	125.00	1	4,493	0.02%
2023/10/03	1	126.00	0	0.00	125.00	1	4,518	0.02%
2023/10/02	1	126.00	0	0.00	126.00	1	4,591	0.02%
2023/09/27	2	124.00	25	123.50	124.50	-23	4,946	-0.46%
2023/09/26	2	126.00	0	0.00	125.50	2	5,084	0.04%
2023/09/25	14	127.25	0	0.00	126.50	14	5,098	0.27%
2023/09/22	1	125.51	1	125.50	128.00	0	5,066	0.00%
2023/09/21	3	128.34	3	129.83	127.50	0	5,038	0.00%
2023/09/20	1	130.99	1	130.01	130.50	0	5,033	0.00%
2023/09/19	15	134.17	9	134.94	132.50	6	5,046	0.12%
2023/09/18	0	0.00	3	134.00	134.00	-3	5,004	-0.06%
2023/09/15	0	0.00	7	132.64	132.50	-7	5,003	-0.14%
2023/09/14	0	0.00	4	132.12	132.00	-4	4,990	-0.08%
2023/09/13	6	132.17	8.2	132.04	130.00	-2.2	4,971	-0.04%
2023/09/12	1	128.00	2.1	128.98	128.50	-1.1	4,885	-0.02%
2023/09/11	0	0.00	3	128.50	126.50	-3	4,966	-0.06%
2023/09/08	1	127.50	0	0.00	127.00	1	5,039	0.02%
2023/09/07	0	0.00	1	129.00	127.50	-1	5,196	-0.02%
2023/09/06	0	0.00	10	129.00	129.00	-10	5,233	-0.19%
2023/09/05	2	127.50	7	127.00	128.50	-5	5,203	-0.10%
2023/09/04	3	122.67	0	0.00	123.50	3	5,169	0.06%
2023/09/01	0.2	123.50	0	0.00	123.50	0.2	5,171	0.00%
2023/08/31	1	124.00	0	0.00	123.50	1	5,189	0.02%
2023/08/30	1	121.50	0	0.00	123.00	1	5,256	0.02%
2023/08/29	1	118.00	0	0.00	120.00	1	5,283	0.02%
2023/08/28	1	119.50	0	0.00	120.00	1	5,292	0.02%
2023/08/25	1	119.00	4.5	119.60	120.50	-3.5	5,309	-0.06%
2023/08/24	1	122.00	9	120.00	120.50	-8	5,383	-0.15%
2023/08/23	4	117.63	5	119.80	121.50	-1	5,455	-0.02%
2023/08/22	3	120.50	0	0.00	120.00	3	5,447	0.06%
2023/08/21	2	122.00	0	0.00	121.50	2	5,471	0.04%
2023/08/18	3	126.83	0	0.00	125.00	3	5,494	0.05%
2023/08/16	0.4	125.00	2	124.75	125.50	-1.6	5,510	-0.03%
2023/08/14	4	121.50	0	0.00	125.50	4	5,696	0.07%
2023/08/11	4	124.63	0	0.00	124.00	4	5,709	0.07%
2023/08/10	16	124.66	0	0.00	124.50	16	5,803	0.28%
2023/08/09	1.5	127.31	2	127.75	127.50	-0.6	5,797	-0.01%
2023/08/08	1	131.00	0	0.00	130.00	1	5,864	0.02%
2023/08/07	0	0.00	2	126.50	129.00	-2	5,915	-0.03%
2023/08/04	2.1	125.55	1	126.00	126.50	1.1	5,943	0.02%
2023/08/02	25.1	128.52	2	131.50	126.50	23.1	6,058	0.38%
2023/08/01	15	135.60	3	134.50	133.00	12	6,000	0.20%
2023/07/31	13	138.54	6.2	139.08	140.00	6.8	5,836	0.12%
2023/07/28	3	142.00	16.3	141.79	142.00	-13.3	5,698	-0.23%
2023/07/27	0	0.00	1.5	139.83	139.50	-1.5	5,616	-0.03%
2023/07/26	6.4	137.36	108	137.61	136.50	-101.6	5,628	-1.81%	大賣/鉅額交易
2023/07/25	4	139.88	0	0.00	139.00	4	5,618	0.07%
2023/07/24	4	140.00	9	140.06	140.00	-5	5,584	-0.09%
2023/07/21	15	139.67	8	140.31	140.00	7	5,630	0.12%
2023/07/20	147	142.96	36	142.49	142.00	111	5,673	1.96%	大買/鉅額交易
2023/07/19	7	143.14	9	143.06	141.50	-2	5,475	-0.04%
2023/07/18	10.1	139.41	21	139.86	141.00	-10.9	5,344	-0.20%
2023/07/17	1	137.49	4	137.63	138.00	-3	5,173	-0.06%
2023/07/14	4	136.50	12	136.75	137.00	-8	5,169	-0.15%
2023/07/13	3	133.83	8	134.13	133.00	-5	5,120	-0.10%
2023/07/12	0	0.00	3	132.17	131.50	-3	5,077	-0.06%
2023/07/11	5	133.20	24	133.79	133.50	-19	5,062	-0.38%
2023/07/10	26	130.98	27	130.28	131.00	-1	5,068	-0.02%
2023/07/07	19	130.61	1	131.00	131.00	18	5,071	0.35%
2023/07/06	18	135.47	19	135.47	134.00	-1	5,046	-0.02%
2023/07/05	30	138.38	28	136.50	136.00	2	4,982	0.04%
2023/07/04	1.7	134.26	42	133.63	135.50	-40.3	4,758	-0.85%
2023/07/03	4	129.00	13	129.00	129.00	-9	4,642	-0.19%
2023/06/30	4	127.88	5	128.50	128.50	-1	4,718	-0.02%
2023/06/29	13.1	128.00	9	128.44	128.00	4.1	4,822	0.09%
2023/06/28	4.6	127.78	2	128.00	127.00	2.6	4,942	0.05%
2023/06/27	9.1	130.54	5	131.10	128.00	4.1	5,056	0.08%
2023/06/26	1.1	127.45	8	130.31	131.00	-6.9	5,095	-0.14%
2023/06/21	8	127.81	0	0.00	128.00	8	5,190	0.15%
2023/06/20	4.1	129.88	0	0.00	129.50	4.1	5,593	0.07%
2023/06/19	5	131.20	1	131.50	130.50	4	5,642	0.07%
2023/06/16	3	131.83	1	131.50	131.50	2	5,638	0.04%
2023/06/15	0	0.00	19	134.00	134.00	-19	5,682	-0.33%
2023/06/14	21.1	131.59	5	130.50	130.50	16.1	5,637	0.29%
2023/06/13	2	133.50	42	135.11	135.00	-40	5,582	-0.72%
2023/06/12	0	0.00	7	129.93	130.50	-7	5,487	-0.13%
2023/06/09	3	127.83	0	0.00	128.00	3	5,465	0.05%
2023/06/08	5.1	127.20	0	0.00	126.00	5.1	5,502	0.09%
2023/06/07	2.1	128.52	1	128.50	129.00	1.1	5,548	0.02%
2023/06/06	6.2	128.07	0	0.00	127.00	6.2	5,595	0.11%
2023/06/05	1.3	129.31	5	129.80	130.00	-3.7	5,624	-0.07%
2023/06/02	9	127.33	0	0.00	127.00	9	5,665	0.16%
2023/06/01	5	127.70	0	0.00	127.00	5	5,927	0.08%
2023/05/31	4	128.63	0	0.00	129.00	4	6,015	0.07%
2023/05/30	8	127.94	7	128.86	129.00	1	6,057	0.02%
2023/05/29	5.1	129.81	32	129.89	130.50	-26.9	6,039	-0.45%
2023/05/26	4	126.13	2	125.75	125.50	2	6,126	0.03%
2023/05/25	1.1	125.05	3	125.50	125.50	-1.9	6,300	-0.03%
2023/05/24	25.1	124.94	1	124.00	124.50	24.1	6,388	0.38%
2023/05/23	6	128.08	4	127.75	127.50	2	6,466	0.03%
2023/05/22	0	0.00	1.9	126.26	127.00	-1.9	6,636	-0.03%
2023/05/19	5	126.60	1.5	126.17	126.00	3.5	6,787	0.05%
2023/05/18	3	123.50	5	125.70	125.50	-2	6,762	-0.03%
2023/05/17	11.9	123.04	0	0.00	123.00	11.9	6,795	0.18%
2023/05/16	13	121.62	1	125.00	121.50	12	6,830	0.18%
2023/05/15	13	122.69	10	122.50	122.50	3	6,814	0.04%
2023/05/12	0	0.00	11	125.32	125.50	-11	6,893	-0.16%
2023/05/11	27	127.22	16	124.59	124.00	11	6,930	0.16%
2023/05/10	1	126.50	23	128.98	129.50	-22	7,124	-0.31%
2023/05/09	38	128.01	5	127.90	126.50	33	7,217	0.46%
2023/05/08	11	134.86	2	137.25	133.50	9	7,224	0.12%
2023/05/05	2	133.00	4	133.88	133.50	-2	7,405	-0.03%
2023/05/04	15	131.30	11.1	131.79	131.50	3.9	7,952	0.05%
2023/05/03	2	132.00	3.3	132.15	133.50	-1.3	8,266	-0.02%
2023/05/02	17	130.74	12	131.04	131.00	5	8,292	0.06%
2023/04/28	6	131.25	0	0.00	133.00	6	8,374	0.07%
2023/04/27	1	130.50	0	0.00	129.50	1	8,347	0.01%
2023/04/26	7	128.00	1	128.51	130.50	6	8,364	0.07%
2023/04/25	23.1	131.08	2	132.25	130.00	21.1	8,288	0.25%
2023/04/24	3	138.33	0	0.00	139.00	3	8,236	0.04%
2023/04/21	7	139.29	11	139.45	139.00	-4	8,332	-0.05%
2023/04/20	7	142.50	0	0.00	142.50	7	8,360	0.08%
2023/04/19	22.3	144.73	1	143.50	143.50	21.3	8,468	0.25%
2023/04/18	7	148.29	7.4	151.15	147.00	-0.4	8,422	0.00%
2023/04/17	0	0.00	4	149.38	149.00	-4	8,406	-0.05%
2023/04/14	2	148.50	8	149.00	148.50	-6	8,401	-0.07%
2023/04/13	16	147.78	2	148.50	147.00	14	8,416	0.17%
2023/04/12	1	150.50	3	150.33	150.00	-2	8,401	-0.02%
2023/04/11	4	149.88	6	150.25	150.00	-2	8,409	-0.02%
2023/04/10	7.1	149.44	1	149.00	149.00	6.1	8,400	0.07%
2023/04/07	2	147.50	2	149.00	147.50	0	8,363	0.00%
2023/04/06	5.2	146.44	1	148.00	148.00	4.2	8,373	0.05%
2023/03/31	12	149.88	16	149.78	149.50	-4	8,403	-0.05%
2023/03/30	2	145.50	6	148.75	148.50	-4	8,360	-0.05%
2023/03/29	8	144.25	4	143.25	143.00	4	8,337	0.05%
2023/03/28	13	147.85	1	150.50	146.00	12	8,476	0.14%
2023/03/27	11	152.00	5	152.10	151.50	6	8,360	0.07%
2023/03/24	12.1	157.50	4	158.50	155.50	8.1	8,339	0.10%
2023/03/23	9.1	156.85	29.6	156.90	159.50	-20.4	8,267	-0.25%
2023/03/22	0.5	148.88	3	149.83	150.00	-2.5	7,933	-0.03%
2023/03/21	1	148.50	1	148.50	147.00	0	7,914	0.00%
2023/03/20	1	146.00	2	147.25	148.00	-1	7,914	-0.01%
2023/03/17	0	0.00	3	148.00	148.00	-3	7,991	-0.04%
2023/03/16	4	145.25	2	144.00	144.50	2	8,098	0.02%
2023/03/15	4	147.50	3	149.99	147.00	1	8,154	0.01%
2023/03/14	3	145.17	2	146.25	147.00	1	8,204	0.01%
2023/03/13	2	142.50	2	145.00	145.50	0	8,335	0.00%
2023/03/10	5.1	145.98	2	144.75	145.00	3.1	8,362	0.04%
2023/03/09	6	149.75	4	149.00	148.50	2	8,462	0.02%
2023/03/08	1	150.00	0	0.00	150.00	1	8,439	0.01%
2023/03/07	18	147.89	11	148.50	148.50	7	8,528	0.08%
2023/03/06	8	154.63	8	155.50	151.50	0	8,498	0.00%
2023/03/03	0	151.50	18	150.64	150.50	-18	8,334	-0.22%
2023/03/02	5	147.40	1	150.00	148.00	4	8,660	0.05%
2023/03/01	2	147.25	6	149.50	149.50	-4	8,852	-0.05%
2023/02/24	16	149.94	7	151.14	147.50	9	9,086	0.10%
2023/02/23	17	148.38	21	147.52	149.50	-4	9,028	-0.04%
2023/02/22	8	139.94	0	143.50	142.50	8	9,014	0.09%
2023/02/21	16	144.00	17	145.47	145.50	-1	9,132	-0.01%
2023/02/20	9	144.28	5	144.60	143.50	4	9,533	0.04%
2023/02/17	18	144.36	6	143.67	144.50	12	9,521	0.13%
2023/02/16	5	146.60	9	147.39	149.00	-4	9,440	-0.04%
2023/02/15	38	147.04	37	148.68	145.00	1	9,608	0.01%
2023/02/14	59	148.36	61	149.34	145.50	-2	9,519	-0.02%
2023/02/13	14	148.50	13	149.35	147.50	1	9,556	0.01%
2023/02/10	18	149.83	13	151.38	147.50	5	9,660	0.05%
2023/02/09	5	152.00	4	153.99	150.50	1	9,805	0.01%
2023/02/08	41	152.98	55	150.35	154.00	-14	9,831	-0.14%
2023/02/07	7	146.79	8	146.94	148.50	-1	9,742	-0.01%
2023/02/06	7	148.21	8	149.88	148.50	-1	9,772	-0.01%
2023/02/03	35	148.67	44	149.38	151.50	-9	9,674	-0.09%
2023/02/02	98	147.54	106	147.19	147.00	-8	9,537	-0.08%	大賣/
2023/02/01	3	139.33	33.5	137.66	142.00	-30.5	9,089	-0.34%
2023/01/31	6	129.50	6	129.42	129.50	0	8,855	0.00%
2023/01/30	5	129.60	16	130.12	130.50	-11	8,906	-0.12%
2023/01/17	0	0.00	1	124.50	126.00	-1	8,856	-0.01%
2023/01/16	0	0.00	3	125.33	125.50	-3	8,966	-0.03%
2023/01/13	1	126.50	8	125.19	124.00	-7	8,992	-0.08%
2023/01/12	3	126.34	7	126.36	125.50	-4	9,057	-0.04%
2023/01/11	8	125.00	15.1	124.70	125.50	-7.1	9,041	-0.08%
2023/01/10	2	123.75	23	123.17	123.50	-21	9,085	-0.23%
2023/01/09	6	121.00	32.1	121.69	123.50	-26.1	9,169	-0.28%
2023/01/06	1	116.50	0	0.00	118.00	1	9,206	0.01%
2023/01/05	9	116.11	1	115.50	115.50	8	9,376	0.09%
2023/01/04	2	117.25	0	0.00	117.50	2	9,454	0.02%
2023/01/03	6	117.50	1	118.00	118.00	5	9,535	0.05%
2022/12/30	20	116.00	2	115.50	115.00	18	9,554	0.19%
2022/12/29	3	113.17	1	115.00	116.50	2	9,620	0.02%
2022/12/28	5	116.00	2	114.00	114.00	3	9,815	0.03%
2022/12/27	2	117.75	3	118.17	118.00	-1	9,880	-0.01%
2022/12/26	6	117.17	1	118.00	116.00	5	9,989	0.05%
2022/12/23	6	116.92	2	117.00	117.00	4	10,116	0.04%
2022/12/22	2	120.00	3	120.67	119.50	-1	10,179	-0.01%
2022/12/21	13	119.73	2	121.50	120.00	11	10,261	0.11%
2022/12/20	18	121.06	24.2	123.21	118.50	-6.2	10,300	-0.06%
2022/12/19	7	119.93	4	120.50	120.00	3	10,205	0.03%
2022/12/16	9	120.22	4	120.75	121.00	5	10,373	0.05%
2022/12/15	3	123.50	2	124.50	123.50	1	10,490	0.01%
2022/12/14	1	123.52	10	123.60	125.00	-9	10,525	-0.09%
2022/12/13	6	122.58	6	120.33	120.00	0	10,613	0.00%
2022/12/12	6.2	121.76	7	121.64	122.00	-0.8	10,622	-0.01%
2022/12/09	19	123.42	19	123.03	121.50	0	10,681	0.00%
2022/12/08	20.1	123.11	22	123.64	124.00	-1.9	10,619	-0.02%
2022/12/07	11	121.95	4	120.63	118.50	7	10,585	0.07%
2022/12/06	6	126.75	4	125.87	124.00	2	10,914	0.02%
2022/12/05	10	127.25	19	126.79	127.00	-9	10,858	-0.08%
2022/12/02	0	0.00	4	124.38	124.50	-4	10,783	-0.04%
2022/12/01	11	124.27	11	124.18	123.50	0	10,825	0.00%
2022/11/30	0	0.00	3	121.00	121.00	-3	10,891	-0.03%
2022/11/29	7	120.36	2	123.00	120.50	5	10,954	0.05%
2022/11/28	2	119.50	4	120.75	122.00	-2	10,869	-0.02%
2022/11/25	5.1	122.59	14	121.61	120.00	-8.9	10,880	-0.08%
2022/11/24	35	126.36	40	125.34	123.50	-5	10,847	-0.05%
2022/11/23	10	123.25	8	123.06	122.50	2	10,472	0.02%
2022/11/22	27	121.41	38.5	121.98	122.00	-11.5	10,331	-0.11%
2022/11/21	1	118.00	4	118.25	118.00	-3	10,324	-0.03%
2022/11/18	15	118.67	6	116.42	115.50	9	10,538	0.09%
2022/11/17	14.5	121.22	12	120.96	121.00	2.5	10,446	0.02%
2022/11/16	12	119.04	60.2	120.12	123.00	-48.2	10,300	-0.47%
2022/11/15	7	114.14	14	113.93	116.00	-7	9,870	-0.07%
2022/11/14	0	109.00	5.1	110.59	111.00	-5.1	10,112	-0.05%
2022/11/11	8	112.38	8.2	112.95	109.50	-0.2	10,391	0.00%
2022/11/10	0.1	110.00	2	109.00	110.00	-2	10,306	-0.02%
2022/11/09	2	109.50	2	109.50	109.50	0	10,425	0.00%
2022/11/08	4	108.25	4	110.38	107.50	0	10,680	0.00%
2022/11/07	14	105.39	14	107.07	107.50	0	10,829	0.00%
2022/11/04	6	109.75	6	110.25	111.00	0	10,661	0.00%
2022/11/03	10	110.25	10.5	108.57	110.50	-0.5	10,550	0.00%
2022/11/02	6	106.84	13	107.77	107.00	-7	10,464	-0.07%
2022/11/01	0	0.00	2	103.75	104.00	-2	10,460	-0.02%
2022/10/31	1	104.00	3	104.00	102.50	-2	10,606	-0.02%
2022/10/28	7	101.79	13	102.65	102.50	-6	10,684	-0.06%
2022/10/27	8	100.09	22	99.62	101.50	-14	10,623	-0.13%
2022/10/26	30	96.06	2.7	95.49	95.70	27.3	10,559	0.26%
2022/10/25	4	98.05	0.8	97.63	97.30	3.2	10,521	0.03%
2022/10/24	7	98.77	13.3	100.52	97.90	-6.3	10,523	-0.06%
2022/10/21	14	96.79	10.2	95.34	95.00	3.8	10,508	0.04%
2022/10/20	9.5	97.32	14.4	96.61	98.40	-4.9	10,537	-0.05%
2022/10/19	2	101.01	3	100.67	99.80	-1	10,741	-0.01%
2022/10/18	8	101.50	1	99.90	100.50	7	10,864	0.06%
2022/10/17	10	99.91	9.1	99.87	103.00	0.9	11,816	0.01%
2022/10/14	6	99.72	9.8	103.20	103.50	-3.8	12,295	-0.03%
2022/10/13	19.3	99.06	20	98.69	94.10	-0.7	12,329	-0.01%
2022/10/12	7.1	104.14	4	106.13	104.00	3.1	12,291	0.03%
2022/10/11	4	107.50	6	108.00	107.00	-2	12,413	-0.02%
2022/10/07	2	113.25	0	0.00	113.00	2	12,607	0.02%
2022/10/06	3	114.83	2.1	115.00	115.50	0.9	13,015	0.01%
2022/10/05	7	114.43	9.4	115.28	113.00	-2.4	13,248	-0.02%
2022/10/04	3	109.50	2	109.50	110.00	1	13,313	0.01%
2022/10/03	2	106.75	0	0.00	107.50	2	13,402	0.01%
2022/09/30	3.1	103.34	5.1	106.89	108.00	-2	13,595	-0.01%
2022/09/29	10.1	105.95	3	106.17	104.50	7.1	13,715	0.05%
2022/09/28	3	109.33	0	0.00	105.00	3	13,911	0.02%
2022/09/27	5	110.40	5	109.70	113.50	0	14,330	0.00%
2022/09/26	7.1	110.28	3	113.33	108.50	4.1	14,738	0.03%
2022/09/23	25.1	118.42	7	120.36	117.00	18.1	15,029	0.12%
2022/09/22	12	124.58	8	124.38	124.00	4	15,066	0.03%
2022/09/21	16	123.94	9.1	123.83	124.00	6.9	15,104	0.05%
2022/09/20	3	123.67	6.1	124.22	122.50	-3.1	15,196	-0.02%
2022/09/19	2	120.50	3	120.83	120.50	-1	15,291	-0.01%
2022/09/16	4	120.13	3.5	119.79	120.00	0.5	15,471	0.00%
2022/09/15	10	123.75	9	121.33	120.00	1	15,554	0.01%
2022/09/14	9	120.94	8	120.88	123.50	1	15,708	0.01%
2022/09/13	16	123.38	19.3	124.42	122.50	-3.3	15,748	-0.02%
2022/09/12	3.3	119.20	3	119.17	118.50	0.3	15,530	0.00%
2022/09/08	6	115.42	3	116.17	117.50	3	15,711	0.02%
2022/09/07	3	113.50	3	115.00	115.00	0	15,940	0.00%
2022/09/06	15.3	115.58	6	116.41	113.00	9.3	16,010	0.06%
2022/09/05	16	119.72	4	122.25	118.50	12	15,932	0.08%
2022/09/02	0	0.00	2	123.50	122.00	-2	15,939	-0.01%
2022/09/01	3	121.50	2	122.75	121.00	1	16,062	0.01%
2022/08/31	1	124.50	4.1	124.52	125.50	-3.1	16,138	-0.02%
2022/08/30	2	122.50	1	123.00	122.50	1	16,552	0.01%
2022/08/29	7.1	121.51	2	121.50	123.00	5.1	17,208	0.03%
2022/08/26	10	128.70	8	129.81	126.50	2	17,514	0.01%
2022/08/25	13	127.77	14.1	128.04	127.50	-1.1	17,347	-0.01%
2022/08/24	4.1	122.02	2	123.00	123.00	2.1	17,193	0.01%
2022/08/23	4	120.75	1	121.50	121.50	3	17,543	0.02%
2022/08/22	4	124.50	3.1	124.50	123.50	0.9	17,678	0.01%
2022/08/19	13	127.00	9.2	127.20	125.50	3.8	17,767	0.02%
2022/08/18	8.2	120.08	13.2	123.55	124.50	-5	17,514	-0.03%
2022/08/17	9	120.78	0	0.00	119.50	9	17,449	0.05%
2022/08/16	13	124.96	9	123.39	122.50	4	17,705	0.02%
2022/08/15	20	124.48	13.1	124.80	124.00	6.9	17,881	0.04%
2022/08/12	13	119.12	43.5	118.72	121.50	-30.5	18,001	-0.17%
2022/08/11	1	114.00	13	113.73	113.00	-12	17,973	-0.07%
2022/08/10	17.1	111.85	13	111.42	111.00	4.1	18,274	0.02%
2022/08/09	3	113.50	18	113.53	113.50	-15	18,552	-0.08%
2022/08/08	25	113.64	21	114.26	114.00	4	19,047	0.02%
2022/08/05	14	111.75	59	111.53	114.00	-45	19,385	-0.23%
2022/08/04	14	105.07	1	105.50	106.50	13	19,606	0.07%
2022/08/03	2.1	108.99	2	108.00	108.00	0.1	19,728	0.00%
2022/08/02	3	109.50	2	109.50	109.00	1	20,209	0.01%
2022/08/01	13.1	113.77	1.2	113.17	112.50	11.9	20,510	0.06%
2022/07/29	0.2	119.50	1	119.50	119.50	-0.8	21,141	0.00%
2022/07/28	11	120.00	11	122.05	118.00	0	21,759	0.00%
2022/07/27	3.1	119.85	8	119.69	120.00	-4.9	22,255	-0.02%
2022/07/26	35.4	122.96	13	121.00	119.50	22.4	22,354	0.10%
2022/07/25	18.3	126.89	39	127.38	127.50	-20.7	22,271	-0.09%
2022/07/22	160	133.69	151.1	134.54	130.00	8.9	22,383	0.04%	大買/大賣/
2022/07/21	31.3	124.56	32.2	125.67	129.50	-0.9	21,594	0.00%
2022/07/20	12.2	117.87	19	118.18	118.00	-6.8	21,191	-0.03%
2022/07/19	12	114.50	4	115.75	114.00	8	21,217	0.04%
2022/07/18	5	116.30	15	117.17	117.00	-10	21,378	-0.05%
2022/07/15	5	116.40	4	115.13	116.00	1	21,812	0.00%
2022/07/14	31.7	112.45	12.2	112.49	114.50	19.5	21,730	0.09%
2022/07/13	29	111.38	9	114.94	110.00	20	21,524	0.09%
2022/07/12	12	111.50	38	110.95	112.50	-26	21,510	-0.12%
2022/07/11	6	117.33	8	117.94	117.50	-2	21,710	-0.01%
2022/07/08	8.4	119.51	8	118.69	117.00	0.4	21,852	0.00%
2022/07/07	12	113.79	14	116.46	117.00	-2	21,879	-0.01%
2022/07/06	7	116.21	20	114.90	112.50	-13	22,093	-0.06%
2022/07/05	41.1	118.60	16.1	116.77	118.00	25	22,267	0.11%
2022/07/04	22	118.84	20	121.35	122.00	2	22,281	0.01%
2022/07/01	44.4	128.42	4.1	125.95	122.50	40.3	22,482	0.18%
2022/06/30	5	137.20	23	136.17	136.00	-18	22,408	-0.08%
2022/06/29	14.2	138.51	13	140.12	143.00	1.2	22,711	0.01%
2022/06/28	21.1	140.97	1	141.00	140.50	20.1	22,946	0.09%
2022/06/27	13	145.23	6.3	147.87	147.50	6.7	23,468	0.03%
2022/06/24	29.1	142.00	11	140.00	140.00	18.1	23,867	0.08%
2022/06/23	24.1	143.23	2	144.00	144.00	22.1	24,329	0.09%
2022/06/22	17.7	149.44	73	145.45	144.00	-55.3	24,814	-0.22%
2022/06/21	15.2	155.33	10.4	155.20	156.50	4.8	25,557	0.02%
2022/06/20	56.3	160.80	7	160.07	154.00	49.3	26,723	0.18%
2022/06/17	21.6	163.52	3	166.33	167.50	18.6	27,070	0.07%
2022/06/16	33	171.96	17.2	170.58	166.00	15.8	27,297	0.06%
2022/06/15	7	168.93	18.4	170.37	170.50	-11.4	27,687	-0.04%
2022/06/14	16.2	166.30	15	167.57	168.00	1.2	27,861	0.00%
2022/06/13	10.3	166.66	0	0.00	166.50	10.3	27,830	0.04%
2022/06/10	23	173.22	2	172.25	172.50	21	27,999	0.08%
2022/06/09	27	174.37	30	176.28	176.50	-3	27,910	-0.01%
2022/06/08	23	180.41	4	180.38	175.00	19	27,819	0.07%
2022/06/07	19	180.68	34.3	181.73	182.00	-15.3	27,607	-0.06%
2022/06/06	7.4	175.05	20.1	176.90	176.50	-12.7	27,139	-0.05%
2022/06/02	27	171.93	24.2	173.02	173.00	2.8	26,990	0.01%
2022/06/01	72	174.41	75	173.01	171.50	-3	26,945	-0.01%
2022/05/31	22	172.48	18.4	172.84	173.50	3.6	26,840	0.01%
2022/05/30	6.5	168.58	12	168.25	169.00	-5.5	26,547	-0.02%
2022/05/27	3	162.67	3.1	164.81	162.50	-0.1	26,408	0.00%
2022/05/26	39	163.18	30	160.50	160.50	9	26,281	0.03%
2022/05/25	42	161.17	47.2	163.03	164.00	-5.2	26,198	-0.02%
2022/05/24	58.3	166.76	40	161.84	160.50	18.3	26,005	0.07%
2022/05/23	43	175.56	37	172.55	172.00	6	25,657	0.02%
2022/05/20	27	173.48	36	175.06	175.00	-9	25,429	-0.04%
2022/05/19	9	170.72	16	170.72	173.50	-7	25,020	-0.03%
2022/05/18	20	172.65	23	173.04	171.50	-3	24,878	-0.01%
2022/05/17	8	169.75	15	169.40	171.50	-7	24,725	-0.03%
2022/05/16	18	170.31	21	171.38	167.50	-3	24,832	-0.01%
2022/05/13	12	167.04	25	168.78	166.50	-13	24,511	-0.05%
2022/05/12	19	166.13	26	166.67	163.00	-7	24,431	-0.03%
2022/05/11	23	164.30	16	163.97	163.50	7	24,469	0.03%
2022/05/10	9.3	165.36	15	167.63	168.00	-5.8	24,989	-0.02%
2022/05/09	16	166.56	11	163.82	163.00	5	24,776	0.02%
2022/05/06	11	167.68	17.2	169.05	171.50	-6.2	24,525	-0.03%
2022/05/05	26	168.13	22	167.66	168.00	4	24,166	0.02%
2022/05/04	19.1	160.09	38	159.47	162.50	-18.9	23,768	-0.08%
2022/05/03	7	147.57	15	149.47	151.50	-8	23,539	-0.03%
2022/04/29	4	145.75	2.2	149.09	146.00	1.8	23,509	0.01%
2022/04/28	7	143.93	6	143.75	143.50	1	23,501	0.00%
2022/04/27	16	141.35	16	142.81	145.00	0	23,407	0.00%
2022/04/26	10	147.85	4	145.88	143.50	6	23,610	0.03%
2022/04/25	13.2	151.40	8	151.31	149.00	5.2	23,957	0.02%
2022/04/22	16	161.34	5	160.30	159.50	11	24,015	0.05%
2022/04/21	11	167.45	19	166.03	166.50	-8	23,823	-0.03%
2022/04/20	4	158.50	5	159.70	159.50	-1	23,299	0.00%
2022/04/19	8	158.56	3	161.00	158.00	5	23,270	0.02%
2022/04/18	6.1	155.56	3	153.33	156.00	3.1	23,186	0.01%
2022/04/15	11	160.68	2	155.50	156.50	9	23,015	0.04%
2022/04/14	2	167.00	6	165.75	167.00	-4	22,684	-0.02%
2022/04/13	5.2	164.00	3	164.33	163.50	2.2	22,437	0.01%
2022/04/12	12.2	161.20	7	159.89	159.00	5.2	22,172	0.02%
2022/04/11	16.1	166.12	8	163.31	160.50	8.1	21,872	0.04%
2022/04/08	10.1	172.76	9	172.61	173.00	1.1	21,426	0.01%
2022/04/07	18.1	171.93	7	171.86	172.50	11.1	20,942	0.05%
2022/04/06	4	181.00	8	180.44	180.00	-4	20,316	-0.02%
2022/04/01	19	183.66	3.1	181.37	183.00	15.9	20,023	0.08%
2022/03/31	5.1	194.76	8	196.31	191.00	-2.9	19,559	-0.01%
2022/03/30	28	198.45	39.2	200.97	190.50	-11.2	19,221	-0.06%
2022/03/29	2	188.25	27	189.98	194.50	-25	18,900	-0.13%
2022/03/28	17.1	180.72	24	182.83	177.00	-6.9	18,930	-0.04%
2022/03/25	29.1	179.17	22	179.02	179.50	7.1	18,298	0.04%
2022/03/24	37	176.24	23	177.67	179.00	14	17,766	0.08%
2022/03/23	32	171.86	40	169.24	175.50	-8	16,873	-0.05%
2022/03/22	20	156.48	25.4	156.91	160.00	-5.4	15,827	-0.03%
2022/03/21	11	154.36	7	153.71	153.50	4	15,465	0.03%
2022/03/18	15	151.86	18.1	149.86	149.00	-3.1	15,255	-0.02%
2022/03/17	11	145.86	21.1	145.75	148.50	-10.1	14,639	-0.07%
2022/03/16	5	138.40	3	136.67	137.00	2	14,436	0.01%
2022/03/15	27.4	141.87	17	141.21	138.50	10.4	14,460	0.07%
2022/03/14	3	144.17	6	145.17	145.00	-3	14,442	-0.02%
2022/03/11	17	143.76	11	143.23	143.00	6	14,740	0.04%
2022/03/10	17	144.65	16	145.69	143.00	1	14,906	0.01%
2022/03/09	18	143.22	13	143.96	143.50	5	15,044	0.03%
2022/03/08	8	140.63	15	142.43	140.00	-7	15,349	-0.05%
2022/03/07	6	138.50	3	137.50	138.00	3	16,046	0.02%
2022/03/04	1	144.50	5	145.79	144.50	-4	17,325	-0.02%
2022/03/03	1	145.00	4	146.13	145.50	-3	18,951	-0.02%
2022/03/02	1	141.03	7	141.79	143.00	-6	19,522	-0.03%
2022/03/01	3	140.50	16	139.78	139.50	-13	20,151	-0.06%
2022/02/25	6	137.25	6.1	136.99	136.50	-0.1	20,576	0.00%
2022/02/24	27	136.48	9	136.89	133.50	18	21,396	0.08%
2022/02/23	5	139.20	12	139.96	140.00	-7	21,422	-0.03%
2022/02/22	23.2	138.19	4.1	140.17	136.50	19.1	21,565	0.09%
2022/02/21	6	141.83	1	142.00	142.00	5	21,782	0.02%
2022/02/18	10	141.35	23	141.02	144.50	-13	22,092	-0.06%
2022/02/17	20	144.85	7	145.43	143.00	13	22,348	0.06%
2022/02/16	25	149.40	19	150.63	147.50	6	22,483	0.03%
2022/02/15	12	147.21	13	147.50	145.50	-1	22,383	0.00%
2022/02/14	22	145.34	10	146.55	143.50	12	22,227	0.05%
2022/02/11	19	149.84	28	150.80	152.00	-9	22,140	-0.04%
2022/02/10	15	149.27	22.3	149.24	147.50	-7.3	21,979	-0.03%
2022/02/09	31.1	145.00	21	146.83	143.00	10.1	21,281	0.05%
2022/02/08	3	145.00	2	144.00	145.00	1	21,042	0.00%
2022/02/07	11	146.32	7	149.21	144.00	4	21,124	0.02%
2022/01/26	4	142.00	9	142.00	143.00	-5	20,884	-0.02%
2022/01/25	13	140.08	25	141.56	140.50	-12	20,809	-0.06%
2022/01/24	3	134.67	6	135.00	138.50	-3	20,593	-0.01%
2022/01/21	100	140.39	97	140.08	135.00	3	20,604	0.01%
2022/01/20	13	140.27	20	140.70	142.00	-7	20,533	-0.03%
2022/01/19	18	140.31	13	139.50	140.50	5	20,662	0.02%
2022/01/18	29	140.62	67	138.99	139.00	-38	20,828	-0.18%
2022/01/17	7	125.16	23	129.65	131.00	-16	20,616	-0.08%
2022/01/14	12	123.29	10	124.00	124.00	2	21,152	0.01%
2022/01/13	10	125.05	8	126.31	126.00	2	21,889	0.01%
2022/01/12	17	128.74	2	126.00	126.50	15	22,179	0.07%
2022/01/11	14.1	134.56	2	133.25	130.50	12.1	22,287	0.05%
2022/01/10	0	0.00	2	136.50	137.00	-2	22,311	-0.01%
2022/01/07	15	134.97	6	131.17	131.00	9	22,444	0.04%
2022/01/06	5	137.90	10	138.00	138.00	-5	22,628	-0.02%
2022/01/05	5	140.50	0	0.00	139.50	5	22,911	0.02%
2022/01/04	6	145.00	7	145.43	143.50	-1	23,052	0.00%
2022/01/03	12	142.17	3	141.50	141.00	9	23,537	0.04%
2021/12/30	13	141.19	0	0.00	141.00	13	23,999	0.05%
2021/12/29	4	142.50	4	144.38	142.00	0	24,430	0.00%
2021/12/28	2	142.00	2.1	143.48	143.50	-0.1	24,848	0.00%
2021/12/27	0	0.00	4	143.25	142.50	-4	25,173	-0.02%
2021/12/24	0	0.00	3	144.50	143.00	-3	25,512	-0.01%
2021/12/23	11	147.27	6	145.83	145.00	5	25,614	0.02%
2021/12/22	15.1	147.81	31.1	148.31	145.50	-16.1	25,562	-0.06%
2021/12/21	0	0.00	1	140.00	139.50	-1	25,152	0.00%
2021/12/20	21	142.40	12	142.04	139.00	9	25,892	0.03%
2021/12/17	14	144.00	11	142.68	144.50	3	26,456	0.01%
2021/12/16	20	145.93	20.1	146.15	147.00	-0.1	26,543	0.00%
2021/12/15	3	139.83	2	143.25	143.00	1	26,464	0.00%
2021/12/14	2	141.25	16	141.13	142.00	-14	26,689	-0.05%
2021/12/13	12.1	138.09	3	139.00	138.00	9.1	26,765	0.03%
2021/12/10	1	140.00	4	141.00	140.00	-3	27,342	-0.01%
2021/12/09	8	141.94	9	141.72	141.00	-1	28,202	0.00%
2021/12/08	11	144.59	21.4	144.10	144.50	-10.4	28,612	-0.04%
2021/12/07	57.2	146.86	45.4	144.65	144.00	11.8	28,992	0.04%
2021/12/06	31.1	153.55	16	154.62	149.00	15.1	29,329	0.05%
2021/12/03	11	155.23	19.1	155.30	154.00	-8.1	30,337	-0.03%
2021/12/02	89.1	158.19	65	156.85	152.00	24.1	30,465	0.08%
2021/12/01	46.1	158.74	78	159.78	162.50	-32	30,713	-0.10%
2021/11/30	39	160.41	27.4	159.89	155.50	11.6	30,901	0.04%
2021/11/29	119.1	148.83	127.1	150.88	156.00	-7.9	31,412	-0.03%	大買/大賣/
2021/11/26	23	140.89	28.2	142.55	143.50	-5.2	31,181	-0.02%
2021/11/25	12	142.33	14	143.21	139.00	-2	30,992	-0.01%
2021/11/24	15	137.80	9	139.06	138.00	6	30,645	0.02%
2021/11/23	10	142.50	46.4	143.70	143.00	-36.4	31,034	-0.12%
2021/11/22	3	138.00	6.2	137.31	137.50	-3.2	31,544	-0.01%
2021/11/19	8.1	137.69	16.1	137.11	135.50	-8	34,292	-0.02%
2021/11/18	26.2	140.78	11	141.55	139.50	15.2	35,764	0.04%
2021/11/17	7.1	140.44	30	141.52	143.00	-22.9	36,558	-0.06%
2021/11/16	15	139.30	17	139.65	136.00	-2	37,590	-0.01%
2021/11/15	10	137.70	20.1	138.49	138.50	-10.1	38,657	-0.03%
2021/11/12	8	134.19	24.2	135.16	133.00	-16.2	39,680	-0.04%
2021/11/11	7	130.36	3	131.17	130.50	4	40,366	0.01%
2021/11/10	12.5	132.55	10	132.65	131.00	2.5	40,750	0.01%
2021/11/09	4	128.75	9.2	128.46	130.00	-5.2	40,825	-0.01%
2021/11/08	2.5	121.45	12.2	121.89	122.00	-9.7	40,859	-0.02%
2021/11/05	15	124.47	2	124.00	124.00	13	41,105	0.03%
2021/11/04	15.2	126.67	5	127.90	126.00	10.2	41,586	0.02%
2021/11/03	8	128.69	8	130.06	130.00	0	41,987	0.00%
2021/11/02	13.3	130.49	10	130.70	128.00	3.3	42,474	0.01%
2021/11/01	1.2	129.75	8	131.50	131.00	-6.8	43,019	-0.02%
2021/10/29	7.1	128.77	2	128.75	128.00	5.1	44,230	0.01%
2021/10/28	3	130.50	0	0.00	129.00	3	44,764	0.01%
2021/10/27	8	127.38	18	130.19	132.00	-10	45,083	-0.02%
2021/10/26	48.2	131.11	11.3	129.73	127.00	36.9	45,547	0.08%
2021/10/25	35.3	140.28	6	140.42	139.50	29.3	46,178	0.06%
2021/10/22	47.2	141.02	41.9	142.37	144.00	5.3	46,175	0.01%
2021/10/21	48.5	139.91	21	139.79	136.00	27.5	46,465	0.06%
2021/10/20	14	133.14	37	133.68	135.00	-23	46,586	-0.05%
2021/10/19	10.1	125.91	28	127.07	128.50	-17.9	47,139	-0.04%
2021/10/18	22	122.30	18	123.03	123.00	4	47,995	0.01%
2021/10/15	22	121.86	12	122.42	122.00	10	48,377	0.02%
2021/10/14	20	120.13	44	118.80	118.00	-24	48,819	-0.05%
2021/10/13	21	126.14	26	124.13	120.50	-5	49,261	-0.01%
2021/10/12	16.1	129.97	10	130.90	128.50	6.1	49,863	0.01%
2021/10/08	36.1	135.71	39	135.88	131.00	-2.9	50,305	-0.01%
2021/10/07	19	131.34	26	132.33	133.50	-7	50,945	-0.01%
2021/10/06	20	126.30	21	127.81	130.50	-1	50,971	0.00%
2021/10/05	21	121.93	24	124.69	126.50	-3	51,717	-0.01%
2021/10/04	39	124.08	34.2	124.29	121.50	4.9	52,128	0.01%
2021/10/01	24	127.35	20	125.55	124.00	4	52,726	0.01%
2021/09/30	18	134.83	19	134.89	134.00	-1	53,156	0.00%
2021/09/29	30	135.17	28.2	136.28	134.00	1.9	53,244	0.00%
2021/09/28	16.1	134.84	16.1	135.82	139.00	0	53,458	0.00%
2021/09/27	28.1	137.03	26.1	136.66	138.00	2	53,472	0.00%
2021/09/24	31.2	131.37	68.6	132.02	135.00	-37.4	52,807	-0.07%
2021/09/23	11	125.91	9	127.22	124.50	2	52,292	0.00%
2021/09/22	8	122.50	3	124.50	125.00	5	52,340	0.01%
2021/09/17	12.2	123.77	19	123.84	126.50	-6.8	52,383	-0.01%
2021/09/16	9	120.56	8	120.94	121.50	1	52,394	0.00%
2021/09/15	23	121.26	23	120.83	120.00	0	52,459	0.00%
2021/09/14	45	123.81	30	123.57	121.50	15	52,046	0.03%
2021/09/13	54.1	132.23	38.1	133.33	129.00	16	51,349	0.03%
2021/09/10	56.1	130.40	65	131.02	133.00	-8.9	51,054	-0.02%
2021/09/09	71	134.39	67	133.71	133.00	4	50,598	0.01%
2021/09/08	83.1	132.07	65.2	132.18	130.50	17.9	50,078	0.04%
2021/09/07	33.1	141.91	5	142.70	138.50	28.1	49,056	0.06%
2021/09/06	55.2	156.90	33	157.89	153.50	22.2	48,713	0.05%
2021/09/03	32	164.19	51	164.28	165.50	-19	48,488	-0.04%
2021/09/02	81.1	167.91	85	165.52	159.00	-3.9	48,252	-0.01%
2021/09/01	55	165.01	81	164.36	167.00	-26	46,980	-0.06%
2021/08/31	29	152.67	24	153.88	155.00	5	46,231	0.01%
2021/08/30	90.1	152.18	101.1	152.81	150.00	-10.9	46,138	-0.02%	大賣/
2021/08/27	44.3	151.67	17	151.85	150.00	27.3	46,457	0.06%
2021/08/26	49	158.73	58	159.11	158.00	-9	46,194	-0.02%
2021/08/25	227.6	164.94	210	164.68	158.50	17.6	45,344	0.04%	大買/大賣/
2021/08/24	45	158.17	71	159.68	163.50	-26	43,208	-0.06%
2021/08/23	15.1	149.97	31	150.15	149.00	-15.9	42,798	-0.04%
2021/08/20	56	145.65	70	141.86	144.00	-14	43,009	-0.03%
2021/08/19	93.1	147.14	63	147.83	135.00	30.1	42,007	0.07%
2021/08/18	63.1	141.28	67.7	139.67	150.00	-4.6	40,718	-0.01%
2021/08/17	87	141.87	91	141.68	137.50	-4	39,881	-0.01%
2021/08/16	9	135.33	27	134.52	135.50	-18	39,150	-0.05%
2021/08/13	18	138.30	11	136.41	130.50	7	38,780	0.02%
2021/08/12	120	131.30	126	132.43	136.50	-6	38,600	-0.02%	大買/大賣/
2021/08/11	19	135.39	19	131.56	128.00	0	38,648	0.00%
2021/08/10	48	132.94	37.3	134.24	135.00	10.7	38,582	0.03%
2021/08/09	48	141.38	19	143.26	138.50	29	38,319	0.08%
2021/08/06	18	147.64	19	147.82	150.00	-1	38,020	0.00%
2021/08/05	28	146.05	21	147.07	144.50	7	37,805	0.02%
2021/08/04	44.3	151.26	50	151.37	149.50	-5.7	37,759	-0.02%
2021/08/03	28	140.84	34	140.29	142.00	-6	36,910	-0.02%
2021/08/02	9	136.39	26	135.29	135.00	-17	36,810	-0.05%
2021/07/30	20	138.98	43	139.89	135.00	-23	36,379	-0.06%
2021/07/29	34	131.58	25.2	131.75	136.50	8.8	35,710	0.02%
2021/07/28	25.7	134.27	4	135.25	132.50	21.7	34,588	0.06%
2021/07/27	26.1	153.25	8.1	152.19	147.00	18	34,541	0.05%
2021/07/26	16.1	148.82	47.2	152.58	155.00	-31.1	33,627	-0.09%
2021/07/23	58.2	148.73	37	143.64	141.00	21.2	32,848	0.06%
2021/07/22	61	152.33	68	153.71	153.00	-7	32,220	-0.02%
2021/07/21	10	144.75	34.7	146.40	147.50	-24.7	31,411	-0.08%
2021/07/20	17	137.03	28	136.20	134.50	-11	31,298	-0.04%
2021/07/19	28	136.00	25	134.74	134.00	3	31,150	0.01%
2021/07/16	33.5	134.39	32	135.36	137.00	1.5	31,080	0.00%
2021/07/15	21	124.88	30	126.07	130.00	-9	30,465	-0.03%
2021/07/14	151.2	125.83	149.1	125.61	124.50	2.1	30,605	0.01%	大買/大賣/
2021/07/13	3.1	120.24	18	121.67	123.00	-14.9	30,442	-0.05%
2021/07/12	210.2	111.02	217	109.77	112.00	-6.8	30,802	-0.02%	大買/大賣/
2021/07/09	25	98.95	64.2	103.92	105.50	-39.2	29,847	-0.13%
2021/07/08	25	95.98	49	95.13	96.20	-24	29,423	-0.08%
2021/07/07	19	91.09	58	94.25	95.50	-39	29,117	-0.13%
2021/07/06	1	88.00	17	87.59	86.90	-16	28,520	-0.06%
2021/07/05	18	88.09	45	88.08	86.20	-27	28,772	-0.09%
2021/07/02	20	82.69	9	82.74	86.00	11	28,994	0.04%
2021/07/01	6.2	79.97	5	79.44	78.90	1.2	29,316	0.00%
2021/06/30	12	80.92	4.3	80.67	80.30	7.7	29,785	0.03%
2021/06/29	27	83.11	14	82.89	81.10	13	31,403	0.04%
2021/06/28	21.3	84.94	25	85.05	84.90	-3.7	33,429	-0.01%
2021/06/25	9	85.02	9	84.76	84.30	0	34,038	0.00%
2021/06/24	7	83.11	12	83.51	83.50	-5	33,812	-0.01%
2021/06/23	17	81.08	15	81.72	82.40	2	33,654	0.01%
2021/06/22	34	80.85	6	82.03	79.20	28	33,733	0.08%
2021/06/21	12	79.51	15	80.65	79.90	-3	33,417	-0.01%
2021/06/18	11	80.55	1	79.60	79.60	10	33,176	0.03%
2021/06/17	17	79.42	10	80.67	81.50	7	33,009	0.02%
2021/06/16	5	81.90	9	80.97	79.90	-4	32,827	-0.01%
2021/06/15	16	83.10	2	83.30	82.30	14	32,627	0.04%
2021/06/11	11	83.62	13	84.80	83.00	-2	32,497	-0.01%
2021/06/10	36	82.34	49	82.72	83.10	-13	31,950	-0.04%
2021/06/09	12	79.42	20	79.41	78.60	-8	31,065	-0.03%
2021/06/08	45	77.52	55	77.19	77.00	-10	30,472	-0.03%
2021/06/07	31	85.20	34	85.77	83.10	-3	29,770	-0.01%
2021/06/04	42	87.45	36	86.99	86.00	6	29,326	0.02%
2021/06/03	12	85.69	14	86.24	85.70	-2	28,631	-0.01%
2021/06/02	42	85.26	23	85.00	83.00	19	28,030	0.07%
2021/06/01	33	83.34	39	84.19	86.10	-6	27,484	-0.02%
2021/05/31	54	83.44	50	83.77	81.90	4	26,770	0.01%
2021/05/28	32	77.67	69	77.55	79.20	-37	25,574	-0.14%
2021/05/27	30	70.43	54	70.30	72.00	-24	24,303	-0.10%
2021/05/26	42	68.95	7	69.53	68.50	35	23,964	0.15%
2021/05/25	28	69.86	32	70.26	68.20	-4	23,809	-0.02%
2021/05/24	14	65.06	14	65.67	66.80	0	23,310	0.00%
2021/05/21	6	64.05	9	64.72	64.00	-3	23,089	-0.01%
2021/05/20	23	65.11	7	63.80	62.90	16	23,202	0.07%
2021/05/19	26	64.62	43	64.77	66.00	-17	23,128	-0.07%
2021/05/18	17	60.76	36	61.99	62.90	-19	22,850	-0.08%
2021/05/17	29	60.15	13	60.37	57.20	16	22,602	0.07%
2021/05/14	20	64.62	34	66.16	63.50	-14	22,280	-0.06%
2021/05/13	39	63.58	21	64.11	62.90	18	21,942	0.08%
2021/05/12	56	66.83	110	67.00	63.50	-54	21,570	-0.25%	大賣/
2021/05/11	44	68.52	24	68.70	67.00	20	20,854	0.10%
2021/05/10	77	71.90	97.3	71.49	74.00	-20.3	20,353	-0.10%
2021/05/07	0	0.00	4	67.30	67.30	-4	19,787	-0.02%
2021/05/06	8	62.91	14	62.61	61.20	-6	19,751	-0.03%
2021/05/05	14	64.70	8	66.05	62.80	6	19,622	0.03%
2021/05/04	22	64.80	16	64.26	64.40	6	19,451	0.03%
2021/05/03	26	67.63	40	67.91	67.00	-14	19,143	-0.07%
2021/04/29	1	69.00	19	69.74	69.00	-18	18,981	-0.09%
2021/04/28	28	70.42	19	70.11	69.60	9	18,872	0.05%
2021/04/27	28	73.19	13	73.58	72.10	15	18,631	0.08%
2021/04/26	29	75.71	23	76.66	75.40	6	18,336	0.03%
2021/04/23	50	74.38	71	74.40	74.40	-21	17,959	-0.12%
2021/04/22	53	75.24	42	74.86	72.60	11	17,593	0.06%
2021/04/21	7	73.71	67	73.29	73.40	-60	17,087	-0.35%
2021/04/20	53	72.66	35	73.25	73.00	18	16,800	0.11%
2021/04/19	85	71.50	10	70.96	70.00	75	16,096	0.47%
2021/04/16	40	68.97	111	68.23	71.10	-71	15,114	-0.47%	大賣/
2021/04/15	12	63.46	12	64.64	64.70	0	14,251	0.00%
2021/04/14	58	62.11	36	60.90	63.70	22	13,976	0.16%
2021/04/13	63	66.63	46	65.72	65.60	17	13,548	0.13%
2021/04/12	0	0.00	33	66.48	66.70	-33	12,897	-0.26%
2021/04/09	112	62.08	51	61.45	60.70	61	12,824	0.48%	大買/
2021/04/08	69	66.08	24	66.48	64.00	45	12,398	0.36%
2021/04/07	1	63.60	9.2	63.71	64.20	-8.2	11,648	-0.07%
2021/04/06	23	58.34	24.4	58.72	58.40	-1.4	11,053	-0.01%
2021/04/01	114	58.45	116	58.74	58.20	-2	10,491	-0.02%	大買/大賣/
2021/03/31	323.4	55.68	344	55.12	57.40	-20.6	8,769	-0.23%	大買/大賣/
2021/03/30	49	49.69	58.2	49.69	52.20	-9.2	6,590	-0.14%
2021/03/29	24	47.85	25.2	47.89	47.50	-1.2	5,909	-0.02%
2021/03/26	15	47.53	20	47.63	47.45	-5	5,852	-0.09%
2021/03/25	6	46.75	13	46.54	47.00	-7	5,689	-0.12%
2021/03/24	1	44.55	0	0.00	44.45	1	5,396	0.02%
2021/03/23	1	44.80	2	45.40	44.65	-1	5,427	-0.02%
2021/03/22	6	44.68	1	44.95	45.10	5	5,465	0.09%
2021/03/19	11	44.45	10	44.45	44.50	1	5,708	0.02%
2021/03/18	7	45.12	0	0.00	45.00	7	5,742	0.12%
2021/03/17	17	45.80	8	45.41	45.15	9	5,847	0.15%
2021/03/16	30	46.22	31	45.84	46.50	-1	5,917	-0.02%
2021/03/15	35	45.15	0	0.00	45.50	35	6,056	0.58%
2021/03/11	1	44.15	1	44.55	44.60	0	6,587	0.00%
2021/03/10	5	43.96	5	43.90	43.90	0	6,813	0.00%
2021/03/09	20	43.67	19	43.82	43.80	1	7,223	0.01%
2021/03/08	5	44.57	1	44.05	43.95	4	7,316	0.05%
2021/03/05	9	44.38	7	44.46	44.30	2	7,337	0.03%
2021/03/04	14	45.12	11	45.08	45.00	3	7,367	0.04%
2021/03/03	0	0.00	3	44.98	46.20	-3	7,644	-0.04%
2021/03/02	7	46.59	0	0.00	46.30	7	7,592	0.09%
2021/02/26	7	47.64	7	46.87	47.35	0	7,537	0.00%
2021/02/25	0	0.00	2	47.45	46.90	-2	7,510	-0.03%
2021/02/24	1	46.90	2	47.13	46.70	-1	7,609	-0.01%
2021/02/23	15	46.56	13	46.63	46.65	2	7,591	0.03%
2021/02/22	10	48.12	18	47.74	47.45	-8	7,530	-0.11%
2021/02/19	6	47.34	3	47.02	47.45	3	7,275	0.04%
2021/02/18	0	0.00	4	46.89	46.85	-4	7,114	-0.06%
2021/02/17	20	45.60	23	46.22	46.15	-3	7,002	-0.04%
2021/02/05	1	44.20	3	44.28	44.20	-2	6,944	-0.03%
2021/02/03	0	0.00	7	44.23	43.70	-7	6,939	-0.10%
2021/02/02	0	0.00	9	43.81	43.75	-9	6,955	-0.13%
2021/02/01	12	42.33	0	0.00	42.55	12	6,936	0.17%
2021/01/29	9	43.45	0	0.00	43.10	9	6,909	0.13%
2021/01/27	7	45.02	0	0.00	45.45	7	6,841	0.10%
2021/01/26	4	44.96	0	0.00	44.70	4	6,806	0.06%
2021/01/25	2	44.35	0	0.00	44.90	2	6,778	0.03%
2021/01/22	5	44.30	2	44.25	44.65	3	6,759	0.04%
2021/01/21	0	0.00	1	44.65	44.05	-1	6,733	-0.01%
2021/01/20	27	46.49	0	0.00	45.10	27	6,699	0.40%
2021/01/19	1	46.30	0	0.00	46.10	1	6,581	0.02%
2021/01/18	0	0.00	1	46.05	46.10	-1	6,537	-0.02%
2021/01/15	6	47.94	13	47.51	47.30	-7	6,465	-0.11%
2021/01/14	3	47.58	16	47.31	48.20	-13	6,337	-0.21%
2021/01/12	2.1	47.33	10.3	47.34	46.15	-8.2	6,067	-0.13%
2021/01/11	1.3	46.51	12	46.69	47.50	-10.7	5,985	-0.18%
2021/01/08	19	45.46	19	45.44	45.35	0	5,832	0.00%
2021/01/07	0	0.00	2	45.85	45.80	-2	5,840	-0.03%
2021/01/06	4.1	45.67	10	46.10	45.65	-5.9	5,914	-0.10%
2021/01/05	20	46.75	3	46.78	46.85	17	5,892	0.29%
2021/01/04	1	47.50	21	47.59	47.65	-20	5,976	-0.33%
2020/12/31	4	47.64	53	47.40	47.45	-49	5,860	-0.84%
2020/12/29	12	46.06	13.2	46.52	46.20	-1.2	5,800	-0.02%
2020/12/28	0	0.00	10.1	46.60	46.65	-10.1	5,771	-0.17%
2020/12/25	3	46.23	10	46.64	46.40	-7	5,712	-0.12%
2020/12/24	1	47.05	2	46.80	46.75	-1	5,641	-0.02%
2020/12/23	7.1	45.82	7	46.16	46.20	0.1	5,543	0.00%
2020/12/22	16	45.65	19	46.17	44.90	-3	5,383	-0.06%
2020/12/21	3	43.83	0.6	43.85	45.05	2.4	5,259	0.04%
2020/12/18	1	45.15	1	44.90	44.75	0	5,182	0.00%
2020/12/17	5	45.08	1	44.90	45.00	4	5,165	0.08%
2020/12/16	1.4	45.72	2	45.30	45.30	-0.6	5,161	-0.01%
2020/12/15	15.1	46.02	22	46.66	45.15	-6.9	5,109	-0.14%
2020/12/14	8	47.70	8	48.20	47.40	0	4,874	0.00%
2020/12/11	22	46.98	13	46.72	46.95	9	4,843	0.19%
2020/12/10	23	49.54	19.1	49.76	48.25	3.9	4,790	0.08%
2020/12/09	17.1	51.24	2	51.45	51.00	15.1	4,654	0.32%
2020/12/08	27.1	49.68	17	49.99	50.20	10.1	4,480	0.22%
2020/12/07	6	50.83	43	51.26	50.80	-37	4,324	-0.86%
2020/12/04	0	0.00	7	48.97	48.75	-7	3,916	-0.18%
2020/12/03	11	47.25	27	48.22	47.50	-16	3,684	-0.43%
2020/12/02	0	0.00	21	46.05	46.45	-21	3,307	-0.63%
2020/12/01	12	44.90	0	0.00	45.50	12	3,232	0.37%
2020/11/27	29	46.17	36	46.42	45.75	-7	3,579	-0.20%
2020/11/26	1	43.95	2	44.23	44.35	-1	3,259	-0.03%
2020/11/25	2.1	43.65	0	0.00	43.75	2.1	3,232	0.06%
2020/11/24	0	0.00	7	44.47	43.90	-7	3,200	-0.22%
2020/11/23	4	44.53	1	44.60	44.80	3	3,145	0.10%
2020/11/20	0	0.00	2	43.15	43.70	-2	2,993	-0.07%
2020/11/19	0	0.00	5	42.75	42.50	-5	2,942	-0.17%
2020/11/18	1	42.60	0	0.00	42.65	1	2,939	0.03%
2020/11/17	2	42.40	3	42.50	42.35	-1	2,936	-0.03%
2020/11/16	5	41.97	3	41.98	42.05	2	2,982	0.07%
2020/11/13	0	0.00	1	42.10	41.90	-1	3,028	-0.03%
2020/11/10	0.7	42.75	6	42.81	42.50	-5.3	3,138	-0.17%
2020/11/09	0	0.00	6	42.27	42.35	-6	3,181	-0.19%
2020/11/06	5	41.87	0	0.00	41.90	5	3,206	0.16%
2020/10/30	1	41.50	0	0.00	41.40	1	3,457	0.03%
2020/10/28	7	42.74	0	0.00	42.10	7	3,609	0.19%
2020/10/26	1	44.20	0	0.00	43.90	1	3,690	0.03%
2020/10/22	16	44.24	16	43.64	43.50	0	3,787	0.00%
2020/10/19	1	45.80	0	0.00	45.65	1	3,768	0.03%
2020/10/15	0	0.00	19	46.33	46.10	-19	3,764	-0.50%
2020/10/12	0	0.00	9	45.83	45.50	-9	3,642	-0.25%
2020/10/08	17	45.02	0	0.00	45.15	17	3,536	0.48%
2020/10/07	0	0.00	1	44.50	44.55	-1	3,507	-0.03%
2020/09/25	28	41.54	2	40.90	40.90	26	4,341	0.60%
2020/09/24	11	42.84	2	42.15	42.05	9	4,396	0.20%
2020/09/22	7	44.11	1	43.40	44.00	6	4,399	0.14%
2020/09/21	3	45.75	0	0.00	45.05	3	4,359	0.07%
2020/09/18	5	45.23	0	0.00	45.20	5	4,321	0.12%
2020/09/17	3	45.40	3	45.75	45.25	0	4,319	0.00%
2020/09/16	2	45.75	0	0.00	45.30	2	4,300	0.05%
2020/09/15	1	45.40	0	0.00	45.00	1	4,317	0.02%
2020/09/14	0	0.00	10	44.35	44.80	-10	4,231	-0.24%
2020/09/11	0	0.00	5	43.05	43.10	-5	4,186	-0.12%
2020/09/10	10	43.90	10	44.75	43.95	0	4,162	0.00%
2020/09/09	11	43.88	21	43.65	44.35	-10	4,145	-0.24%
2020/09/08	0	0.00	6	44.80	44.75	-6	4,132	-0.15%
2020/09/07	21	45.53	10	44.94	44.75	11	4,107	0.27%
2020/09/04	14	44.47	0	0.00	44.90	14	4,073	0.34%
2020/09/03	13	45.26	1	45.60	45.50	12	4,036	0.30%
2020/09/02	5	45.72	23	45.95	46.60	-18	3,899	-0.46%
2020/09/01	0	0.00	5	42.97	43.20	-5	3,618	-0.14%
2020/08/27	10	43.15	0	0.00	43.15	10	3,720	0.27%
2020/08/26	12	43.64	0	0.00	43.60	12	3,725	0.32%
2020/08/25	5	43.40	5	43.60	43.80	0	3,756	0.00%
2020/08/21	15	42.37	7	42.95	43.05	8	3,855	0.21%
2020/08/20	34	42.15	2	42.23	42.55	32	3,846	0.83%
2020/08/19	15	44.58	10	44.00	44.00	5	3,804	0.13%
2020/08/18	3	45.60	0	0.00	45.65	3	3,761	0.08%
2020/08/17	1	45.00	0	0.00	46.65	1	3,716	0.03%
2020/08/13	10	46.28	1	45.95	45.95	9	3,628	0.25%
2020/08/12	2	45.55	2	45.23	45.15	0	3,551	0.00%
2020/08/11	8	45.34	11	45.10	44.95	-3	3,516	-0.09%
2020/08/10	2	47.35	3	47.25	47.30	-1	3,459	-0.03%
2020/08/07	0	0.00	4	46.26	47.10	-4	3,354	-0.12%
2020/08/06	18	46.74	15	46.00	46.00	3	3,321	0.09%
2020/08/05	2	46.95	1	47.15	47.00	1	3,283	0.03%
2020/08/04	3	47.62	2	48.25	47.00	1	3,286	0.03%
2020/08/03	2	46.15	1	46.45	46.40	1	3,226	0.03%
2020/07/31	3	45.88	4	45.79	46.30	-1	3,255	-0.03%
2020/07/30	1	45.15	0	0.00	46.00	1	3,211	0.03%
2020/07/29	3	44.87	2	44.50	44.95	1	3,135	0.03%
2020/07/28	11	42.45	2	44.05	42.70	9	3,103	0.29%
2020/07/27	4	43.93	19	43.52	44.00	-15	3,047	-0.49%
2020/07/23	7	44.20	6	44.26	44.20	1	2,999	0.03%
2020/07/22	1	44.50	2	43.50	44.60	-1	2,977	-0.03%
2020/07/20	13	43.25	13	43.25	43.25	0	2,928	0.00%
2020/07/17	5	43.20	0	0.00	43.00	5	2,887	0.17%
2020/07/15	33	42.53	13	42.75	41.70	20	2,861	0.70%
2020/07/14	6	43.45	1	44.00	43.30	5	2,902	0.17%
2020/07/13	11	43.49	2	44.20	43.80	9	2,906	0.31%
2020/07/10	31	44.19	7	45.08	43.70	24	2,895	0.83%
2020/07/09	41	46.64	13	46.29	45.55	28	2,814	0.99%
2020/07/08	185	48.16	170	48.21	47.45	15	2,649	0.57%	大買/大賣/
2020/07/07	10	43.97	12	44.95	45.35	-2	2,235	-0.09%
2020/07/06	30	40.59	8	40.99	41.25	22	2,022	1.09%
2020/07/03	10	40.92	8	41.08	40.85	2	1,990	0.10%
2020/07/02	0	0.00	1	40.35	40.40	-1	1,919	-0.05%
2020/07/01	1	39.65	0	0.00	39.30	1	1,904	0.05%
2020/06/24	5	39.40	14	38.94	38.75	-9	1,917	-0.47%
2020/06/23	3	38.60	0	0.00	38.35	3	1,914	0.16%
2020/06/22	4	39.18	0	0.00	38.70	4	1,906	0.21%
2020/06/19	6	39.17	1	39.10	39.20	5	1,867	0.27%
2020/06/17	0	0.00	1	38.45	38.45	-1	1,857	-0.05%
2020/06/12	1	37.40	0	0.00	38.00	1	1,895	0.05%
2020/06/11	0	0.00	1	39.20	38.20	-1	1,906	-0.05%
2020/06/08	3	40.00	0	0.00	39.55	3	1,954	0.15%
2020/06/05	10	39.55	20	40.03	40.10	-10	1,936	-0.52%
2020/06/04	1	39.00	0	0.00	38.95	1	1,896	0.05%
2020/06/01	1	38.35	1	39.60	38.40	0	2,002	0.00%
2020/05/29	0	0.00	1	39.35	39.05	-1	1,963	-0.05%
2020/05/28	3	38.87	2	38.73	38.95	1	1,932	0.05%
2020/05/27	1	37.95	1	37.90	38.15	0	1,846	0.00%
2020/05/26	0	0.00	1	38.80	38.05	-1	1,845	-0.05%
2020/05/25	1	37.85	1	36.80	38.10	0	1,824	0.00%
2020/05/21	1	36.95	0	0.00	36.95	1	1,780	0.06%
2020/05/20	1	35.90	0	0.00	35.85	1	1,783	0.06%
2020/05/18	2	35.80	2	35.40	35.05	0	1,831	0.00%
2020/05/14	2	37.25	2	36.78	36.85	0	1,798	0.00%
2020/05/13	4	37.75	2	37.95	37.95	2	1,782	0.11%
2020/05/11	1	38.85	0	0.00	38.30	1	1,763	0.06%
2020/05/08	9	38.91	9	39.17	39.15	0	1,720	0.00%
2020/05/07	12	38.65	9	39.06	39.15	3	1,648	0.18%
2020/05/06	3	37.48	2.3	37.34	37.40	0.7	1,566	0.04%
2020/05/05	0	0.00	5	36.75	36.30	-5	1,535	-0.33%
2020/05/04	5	36.20	0	0.00	36.25	5	1,529	0.33%
2020/04/30	1	37.45	2	37.65	37.70	-1	1,516	-0.07%
2020/04/29	10	37.45	1	37.25	37.30	9	1,523	0.59%
2020/04/28	1	37.00	1	37.25	36.85	0	1,526	0.00%
2020/04/27	6	36.85	6	36.92	36.95	0	1,557	0.00%
2020/04/23	0	0.00	5	36.14	36.00	-5	1,565	-0.32%
2020/04/22	5	34.44	1	34.80	35.60	4	1,564	0.26%
2020/04/21	1	36.80	0	0.00	35.15	1	1,563	0.06%
2020/04/20	1.3	36.59	2	36.60	36.80	-0.7	1,551	-0.05%
2020/04/17	2	37.30	0	0.00	37.25	2	1,546	0.13%
2020/04/16	0	0.00	26	36.50	36.90	-26	1,458	-1.78%
2020/04/15	2	35.40	11	35.71	35.60	-9	1,428	-0.63%
2020/04/14	1	34.35	1	34.55	34.75	0	1,400	0.00%
2020/04/13	1	34.90	2	34.08	34.00	-1	1,394	-0.07%
2020/04/08	11	34.90	10	34.90	34.95	1	1,466	0.07%
2020/04/07	0	0.00	1	34.25	34.35	-1	1,448	-0.07%
2020/04/06	1	33.45	1	33.35	33.65	0	1,434	0.00%
2020/04/01	1	32.70	3	32.65	33.05	-2	1,427	-0.14%
2020/03/27	0	0.00	5	31.05	30.75	-5	1,452	-0.34%
2020/03/25	2	31.20	0	0.00	30.60	2	1,441	0.14%
2020/03/24	17	29.66	0	0.00	29.80	17	1,424	1.19%
2020/03/23	6	28.29	0	0.00	28.10	6	1,423	0.42%
2020/03/20	6	29.03	2	29.13	29.15	4	1,424	0.28%
2020/03/19	1	27.20	0	0.00	27.20	1	1,415	0.07%
2020/03/18	0	0.00	1	30.95	30.20	-1	1,403	-0.07%
2020/03/17	12	30.33	2	30.40	30.20	10	1,399	0.71%
2020/03/16	0	0.00	2	34.85	32.25	-2	1,381	-0.14%
2020/03/13	4	34.40	16	34.42	35.00	-12	1,369	-0.88%
2020/03/12	8	39.47	8	39.07	38.20	0	1,354	0.00%
2020/03/11	9	42.32	0	0.00	41.40	9	1,335	0.67%
2020/03/10	1	42.10	0	0.00	42.20	1	1,331	0.08%
2020/03/09	4	44.68	36	45.32	43.40	-32	1,310	-2.44%
2020/03/06	2	42.95	4	42.80	42.90	-2	1,193	-0.17%
2020/03/05	0	0.00	1	42.15	42.00	-1	1,213	-0.08%
2020/03/04	11	41.24	10	41.38	41.45	1	1,459	0.07%
2020/03/03	19	41.69	0	0.00	41.40	19	1,469	1.29%
2020/03/02	6	41.44	2	40.93	41.15	4	1,498	0.27%
2020/02/27	9	41.47	0	0.00	41.45	9	1,534	0.59%
2020/02/25	2	42.03	0	0.00	42.90	2	1,527	0.13%
2020/02/24	1	42.55	0	0.00	42.80	1	1,530	0.07%
2020/02/21	1	43.55	7	43.39	43.30	-6	1,537	-0.39%
2020/02/20	8	44.64	21	44.18	44.10	-13	1,556	-0.84%
2020/02/11	4	40.69	0	0.00	40.95	4	1,578	0.25%
2020/02/10	10	40.73	0	0.00	40.60	10	1,588	0.63%
2020/02/07	1	42.10	3	41.88	41.80	-2	1,589	-0.13%
2020/02/05	1	41.40	0	0.00	41.65	1	1,598	0.06%
2020/02/04	3	41.00	9	41.32	41.45	-6	1,628	-0.37%
2020/02/03	3	39.25	3	38.25	40.00	0	1,645	0.00%
2020/01/31	11	41.44	0	0.00	41.20	11	1,670	0.66%
2020/01/30	2	41.48	17	42.11	41.45	-15	1,790	-0.84%
2020/01/20	0.8	46.00	0	0.00	45.85	0.8	1,782	0.04%
2020/01/17	1	46.20	0.1	46.40	46.10	0.9	1,778	0.05%
2020/01/13	1	46.15	0	0.00	46.20	1	1,884	0.05%
2020/01/10	3	46.13	0	0.00	46.10	3	1,889	0.16%
2020/01/08	2	46.25	0	0.00	46.10	2	1,972	0.10%
2020/01/03	7	47.86	3	47.75	47.20	4	2,008	0.20%
2020/01/02	1	48.10	1	48.35	48.40	0	1,967	0.00%
2019/12/27	1	47.70	0	0.00	47.55	1	1,933	0.05%
2019/12/24	15	47.53	15	47.08	47.00	0	1,937	0.00%
2019/12/20	0	0.00	3	46.55	46.60	-3	1,898	-0.16%
2019/12/19	0	0.00	2	46.80	46.50	-2	1,906	-0.10%
2019/12/17	3	46.80	9	46.86	46.85	-6	1,952	-0.31%
2019/12/16	0	0.00	11	46.90	46.80	-11	1,961	-0.56%
2019/12/13	12	46.19	0	0.00	46.15	12	1,959	0.61%
2019/12/11	11	46.70	0	0.00	46.60	11	1,972	0.56%
2019/12/10	1	46.90	0	0.00	47.00	1	1,987	0.05%
2019/12/06	0	0.00	4	47.11	47.10	-4	2,110	-0.19%
2019/12/05	6	46.90	0	0.00	46.70	6	2,159	0.28%
2019/12/03	2	46.60	0	0.00	46.65	2	2,211	0.09%
2019/12/02	12	46.85	11	46.44	46.40	1	2,217	0.05%
2019/11/29	30	49.21	18	49.56	48.35	12	2,186	0.55%
2019/11/26	1	47.55	0	0.00	47.25	1	2,061	0.05%
2019/11/25	1	47.30	8	47.21	47.70	-7	2,041	-0.34%
2019/11/22	1	46.60	0	0.00	46.75	1	2,035	0.05%
2019/11/21	8	46.44	0	0.00	46.60	8	2,094	0.38%
2019/11/18	1	47.95	2	47.98	47.95	-1	2,206	-0.05%
2019/11/15	4	47.40	1	47.25	47.45	3	2,238	0.13%
2019/11/13	1	46.65	0.2	46.70	46.65	0.8	2,240	0.03%
2019/11/12	0	0.00	5	46.30	46.65	-5	2,247	-0.22%
2019/11/08	0	0.00	4	46.85	47.05	-4	2,247	-0.18%
2019/11/07	4	46.25	0	0.00	45.95	4	2,238	0.18%
2019/11/05	0	0.00	3	47.25	47.20	-3	2,238	-0.13%
2019/11/04	0	0.00	7	47.21	47.15	-7	2,240	-0.31%
2019/11/01	2	46.25	0	0.00	46.70	2	2,238	0.09%
2019/10/31	6	46.61	0	0.00	46.50	6	2,265	0.26%
2019/10/30	2	47.00	0	0.00	47.50	2	2,249	0.09%
2019/10/29	3	47.62	5	47.78	47.25	-2	2,313	-0.09%
2019/10/28	5	48.48	9	48.57	48.35	-4	2,408	-0.17%
2019/10/25	1	49.55	14	50.34	49.85	-13	2,298	-0.57%
2019/10/23	10	49.10	0	0.00	49.15	10	2,286	0.44%
2019/10/21	1	49.00	3	48.30	49.20	-2	2,288	-0.09%
2019/10/18	1	48.80	1	49.05	48.85	0	2,296	0.00%
2019/10/16	3	51.20	1	51.20	50.30	2	2,269	0.09%
2019/10/15	1	51.20	1	51.60	51.10	0	2,248	0.00%
2019/10/08	2	49.25	0	0.00	49.20	2	2,168	0.09%
2019/09/27	4	48.41	10	48.60	48.60	-6	2,287	-0.26%
2019/09/26	1	50.00	4	50.20	49.95	-3	2,269	-0.13%
2019/09/20	10	51.00	10	51.09	51.00	0	2,277	0.00%
2019/09/19	0	0.00	3	49.90	50.40	-3	2,242	-0.13%
2019/09/16	11	50.54	10	50.30	50.40	1	2,237	0.04%
2019/09/12	1	51.40	0	0.00	51.40	1	2,244	0.04%
2019/09/11	11	51.87	3	51.90	51.80	8	2,229	0.36%
2019/09/10	12	51.82	5	51.30	51.30	7	2,204	0.32%
2019/09/09	1	52.80	3	52.93	52.80	-2	2,163	-0.09%
2019/09/06	22	52.42	21	52.03	51.80	1	2,061	0.05%
2019/09/05	3	51.83	1	51.80	51.80	2	1,994	0.10%
2019/09/04	0	0.00	1	51.70	51.70	-1	1,959	-0.05%
2019/09/03	0	0.00	1	50.80	50.80	-1	1,935	-0.05%
2019/09/02	11	51.81	10	51.30	51.50	1	1,913	0.05%
2019/08/30	22	51.90	21	50.85	50.90	1	1,883	0.05%
2019/08/29	21	50.80	20	51.23	51.30	1	1,798	0.06%
2019/08/27	5	51.20	5	50.40	49.95	0	1,732	0.00%
2019/08/26	5	49.80	5	49.90	49.90	0	1,703	0.00%
2019/08/23	6	50.12	6	50.57	50.80	0	1,647	0.00%
2019/08/22	0	0.00	3	49.12	49.30	-3	1,548	-0.19%
2019/08/21	0	0.00	1	49.20	49.30	-1	1,529	-0.07%
2019/08/20	2	49.30	0	0.00	49.50	2	1,515	0.13%
2019/08/14	1	46.75	0	0.00	46.95	1	1,443	0.07%
2019/08/12	11	46.51	11	46.32	46.30	0	1,429	0.00%
2019/08/08	1	47.85	0	0.00	48.30	1	1,416	0.07%
2019/08/07	11	47.78	10	47.05	47.00	1	1,402	0.07%
2019/08/02	10	48.70	10	47.40	47.30	0	1,407	0.00%
2019/08/01	15	49.05	15	49.40	49.45	0	1,378	0.00%
2019/07/31	14	50.36	5	49.85	49.70	9	1,375	0.65%
2019/07/30	5	53.10	0	0.00	52.00	5	1,298	0.39%
2019/07/26	0	0.00	5	51.00	51.30	-5	1,160	-0.43%
2019/07/25	0	0.00	2	51.70	51.90	-2	1,136	-0.18%
2019/07/24	4	51.55	7	51.09	51.70	-3	1,129	-0.27%
2019/07/22	2	50.90	1	51.00	51.00	1	1,122	0.09%
2019/07/19	0	0.00	2	51.10	51.20	-2	1,111	-0.18%
2019/07/16	0	0.00	2	50.00	49.95	-2	1,086	-0.18%
2019/07/12	2	50.10	1	50.10	50.10	1	1,104	0.09%
2019/07/11	3	50.60	0	0.00	50.30	3	1,112	0.27%
2019/07/10	1	48.70	2	48.95	49.60	-1	1,085	-0.09%
2019/07/01	0	0.00	3	47.38	48.00	-3	1,149	-0.26%
2019/06/27	0	0.00	2	46.00	45.85	-2	1,161	-0.17%
2019/06/25	1	45.45	2	46.60	45.45	-1	1,212	-0.08%
2019/06/21	0	0.00	10	46.05	45.65	-10	1,287	-0.78%
2019/06/20	0	0.00	13	44.89	45.60	-13	1,281	-1.01%
2019/06/17	12	43.39	0	0.00	43.40	12	1,560	0.77%
2019/06/14	2	44.70	0	0.00	44.10	2	1,784	0.11%
2019/06/11	0	0.00	17	44.46	44.25	-17	1,861	-0.91%
2019/06/10	14	43.43	0	0.00	43.25	14	1,856	0.75%
2019/06/06	2	43.50	0	0.00	42.85	2	1,900	0.11%
2019/05/28	1	44.15	0	0.00	44.05	1	1,972	0.05%
2019/05/27	10	44.20	0	0.00	44.05	10	2,027	0.49%
2019/05/24	1	45.30	1	44.85	45.60	0	2,048	0.00%
2019/05/23	2	47.00	11	46.46	44.50	-9	2,126	-0.42%
2019/05/21	0	0.00	1	45.85	45.75	-1	2,226	-0.04%
2019/05/20	0	0.00	2	45.00	44.20	-2	2,230	-0.09%
2019/05/17	0	0.00	1	45.20	45.00	-1	2,251	-0.04%
2019/05/16	5	46.06	0	0.00	45.00	5	2,308	0.22%
2019/05/15	9	46.85	9	46.80	46.80	0	2,358	0.00%
2019/05/03	5	49.25	5	50.20	50.20	0	2,542	0.00%
2019/04/29	9	50.50	9	48.10	48.10	0	2,845	0.00%
2019/04/26	10	50.70	9	50.80	50.80	1	2,894	0.03%
2019/04/25	0	0.00	2	51.85	51.40	-2	2,978	-0.07%
2019/04/24	2	51.90	0	0.00	51.20	2	3,042	0.07%
2019/04/23	2	51.80	2	53.00	51.90	0	3,045	0.00%
2019/04/22	12	52.35	3	52.07	52.70	9	3,037	0.30%
2019/04/18	4	51.48	0	0.00	50.40	4	3,009	0.13%
2019/04/17	3	51.30	4	51.63	51.40	-1	3,023	-0.03%
2019/04/16	1	50.80	1	51.50	51.00	0	3,014	0.00%
2019/04/15	1	51.20	0	0.00	51.00	1	2,996	0.03%
2019/04/11	1	52.60	0	0.00	52.30	1	2,988	0.03%
2019/04/10	1	54.00	5	54.32	54.00	-4	2,958	-0.14%
2019/04/08	4	54.20	4	53.28	53.40	0	2,873	0.00%
2019/04/03	1	52.80	1	52.80	52.70	0	2,836	0.00%
2019/04/02	2	51.90	0	0.00	51.80	2	2,817	0.07%
2019/04/01	2	51.75	1	51.90	51.90	1	2,802	0.04%
2019/03/29	0	0.00	7	52.24	51.80	-7	2,776	-0.25%
2019/03/28	3	51.93	27	52.49	51.40	-24	2,767	-0.87%
2019/03/27	42	51.87	0	0.00	51.90	42	2,734	1.54%
2019/03/26	1	53.00	0	0.00	52.00	1	2,714	0.04%
2019/03/25	1	51.40	0	0.00	51.00	1	2,657	0.04%
2019/03/22	14	54.10	10	52.50	52.50	4	2,627	0.15%
2019/03/21	1	52.70	2	53.35	53.60	-1	2,509	-0.04%
2019/03/20	1	51.50	0	0.00	53.00	1	2,412	0.04%
2019/03/19	3	50.83	7	51.59	51.90	-4	2,367	-0.17%
2019/03/18	2	48.80	6	49.10	49.20	-4	2,145	-0.19%
2019/03/15	0	0.00	2	48.60	48.25	-2	2,131	-0.09%
2019/03/13	0	0.00	1	48.30	48.30	-1	2,142	-0.05%
2019/03/12	0	0.00	10	48.80	48.10	-10	2,173	-0.46%
2019/03/08	1	46.55	0	0.00	46.90	1	2,208	0.05%
2019/03/06	1	47.95	0	0.00	48.10	1	2,397	0.04%
2019/03/04	1	48.00	0	0.00	47.90	1	2,501	0.04%
2019/02/27	11	47.57	0	0.00	47.35	11	2,509	0.44%
2019/02/22	1	48.95	3	49.15	48.45	-2	2,497	-0.08%
2019/02/21	1	49.30	14	49.42	49.80	-13	2,425	-0.54%
2019/02/19	1	46.80	0	0.00	46.80	1	2,312	0.04%
2019/02/18	1	47.05	0	0.00	46.60	1	2,297	0.04%
2019/02/14	1	48.25	1	48.80	48.35	0	2,210	0.00%
2019/02/13	0	0.00	3	48.18	48.60	-3	2,158	-0.14%
2019/02/12	1	47.00	3	46.17	47.45	-2	2,079	-0.10%
2019/02/11	3	46.08	0	0.00	45.60	3	2,032	0.15%
2019/01/30	2	46.45	2	46.70	46.10	0	2,009	0.00%
2019/01/29	10	47.00	0	0.00	46.50	10	2,013	0.50%
2019/01/25	1	48.00	1	48.30	47.50	0	2,017	0.00%
2019/01/24	1	47.50	1	48.30	47.50	0	1,998	0.00%
2019/01/23	1	46.90	0	0.00	46.90	1	1,972	0.05%
2019/01/21	2	49.25	16	48.62	48.15	-14	1,914	-0.73%
2019/01/18	0	0.00	5	45.95	46.80	-5	1,678	-0.30%
2019/01/17	4	46.20	0	0.00	44.00	4	1,608	0.25%
2019/01/16	0	0.00	2	43.85	45.20	-2	1,529	-0.13%
2019/01/02	1	39.40	0	0.00	39.35	1	1,530	0.07%
2018/12/28	2	39.75	0	0.00	39.70	2	1,539	0.13%
2018/12/27	0	0.00	1	40.35	39.80	-1	1,556	-0.06%
2018/12/26	1	40.00	0	0.00	39.60	1	1,571	0.06%
2018/12/21	10	39.05	0	0.00	39.90	10	1,572	0.64%
2018/12/20	1	40.25	0	0.00	39.20	1	1,569	0.06%
2018/12/14	1	41.70	0	0.00	41.40	1	1,594	0.06%
2018/12/11	0	0.00	1	42.20	42.05	-1	1,607	-0.06%
2018/12/07	1	43.10	0	0.00	42.80	1	1,620	0.06%
2018/12/06	0	0.00	2	43.20	43.80	-2	1,620	-0.12%
2018/12/05	5	45.75	0	0.00	45.90	5	1,601	0.31%
2018/12/03	8	48.79	0	0.00	48.45	8	1,569	0.51%
2018/11/29	0	0.00	8	48.23	49.20	-8	1,471	-0.54%
2018/11/28	3	43.35	1	44.20	45.40	2	1,334	0.15%
2018/11/21	1	37.30	2	37.95	38.00	-1	1,130	-0.09%
2018/11/20	1	37.65	1	38.30	37.90	0	1,124	0.00%
2018/11/19	0	0.00	1	38.00	38.40	-1	1,123	-0.09%
2018/11/02	4	38.95	0	0.00	38.25	4	1,284	0.31%
2018/10/17	2	36.90	0	0.00	36.10	2	1,286	0.16%
2018/10/15	2	35.65	2	35.75	35.75	0	1,276	0.00%
2018/10/11	0	0.00	20	34.50	34.50	-20	1,246	-1.60%
2018/09/26	1	44.90	0	0.00	44.80	1	1,231	0.08%
2018/09/18	1	43.75	0	0.00	43.40	1	1,254	0.08%
2018/09/10	0	0.00	1	48.05	47.20	-1	1,207	-0.08%
2018/09/07	1	49.50	1	50.30	49.60	0	1,222	0.00%
2018/09/06	4	52.30	4	53.03	51.50	0	1,225	0.00%
2018/09/04	0	0.00	1	53.90	54.70	-1	1,316	-0.08%
2018/08/31	2	56.15	0	0.00	56.20	2	1,418	0.14%
2018/08/30	0	0.00	2	54.60	54.60	-2	1,445	-0.14%
2018/08/29	4	54.80	0	0.00	54.40	4	1,501	0.27%
2018/08/22	2	52.00	0	0.00	51.50	2	1,742	0.11%
2018/08/21	3	50.13	5	50.06	51.20	-2	1,803	-0.11%
2018/08/20	2	51.90	2	55.00	51.80	0	1,809	0.00%
2018/08/16	3	59.17	0	0.00	58.70	3	1,788	0.17%
2018/08/13	1	57.70	0	0.00	57.40	1	1,832	0.05%
2018/08/10	1	62.00	4	61.90	62.50	-3	1,825	-0.16%
2018/07/30	2	63.80	0	0.00	63.00	2	2,067	0.10%
2018/07/19	20	62.50	0	0.00	61.50	20	2,250	0.89%
2018/07/18	0	0.00	3	60.60	61.00	-3	2,270	-0.13%
2018/07/16	3	60.47	0	0.00	60.50	3	2,381	0.13%
2018/06/29	0	0.00	4	63.25	63.00	-4	2,509	-0.16%
2018/06/27	1	61.50	0	0.00	61.30	1	2,515	0.04%
2018/06/26	1	61.80	0	0.00	61.80	1	2,525	0.04%
2018/06/25	2	63.60	1	63.30	63.00	1	2,522	0.04%
2018/06/20	0	0.00	8	64.20	64.50	-8	2,572	-0.31%
2018/06/19	1	65.40	0	0.00	65.00	1	2,600	0.04%
2018/06/15	0	0.00	5	67.20	66.90	-5	2,621	-0.19%
2018/06/14	2	68.55	10	69.24	68.50	-8	2,611	-0.31%
2018/06/13	1	69.90	5	69.42	69.10	-4	2,624	-0.15%
2018/06/12	0	0.00	3	71.33	70.70	-3	2,696	-0.11%
2018/06/08	1	69.50	13	69.00	69.00	-12	2,833	-0.42%
2018/06/07	14	68.49	4	68.80	68.60	10	2,822	0.35%
2018/06/06	4	67.80	0	0.00	68.50	4	2,878	0.14%
2018/06/05	0	0.00	1	69.50	67.70	-1	2,852	-0.04%
2018/06/04	0	0.00	1	67.00	67.40	-1	2,807	-0.04%
2018/06/01	1	66.00	0	0.00	65.40	1	2,806	0.04%
2018/05/31	2	66.55	1	66.90	66.60	1	2,799	0.04%
2018/05/29	11	64.47	10	66.50	65.20	1	2,724	0.04%
2018/05/18	0	0.00	2	59.40	59.50	-2	3,116	-0.06%
2018/05/16	2	61.60	5	59.00	61.90	-3	3,175	-0.09%
2018/05/15	1	58.90	0	0.00	58.90	1	3,205	0.03%
2018/05/14	2	60.55	2	60.70	60.20	0	3,291	0.00%
2018/05/11	0	0.00	1	59.10	59.30	-1	3,337	-0.03%
2018/05/09	5	58.90	0	0.00	56.90	5	3,412	0.15%
2018/05/03	8	56.30	0	0.00	56.10	8	4,106	0.19%
2018/04/26	1	56.50	0	0.00	55.60	1	4,058	0.02%
2018/04/24	2	56.05	7	55.67	54.70	-5	4,081	-0.12%
2018/04/23	1	59.30	1	60.30	57.00	0	4,040	0.00%
2018/04/17	0	0.00	10	66.52	66.40	-10	3,924	-0.25%
2018/04/16	0	0.00	5	65.90	66.40	-5	3,932	-0.13%
2018/04/12	1	68.30	0	0.00	68.00	1	3,925	0.03%
2018/04/11	1	69.20	0	0.00	69.00	1	3,939	0.03%
2018/04/10	10	69.90	0	0.00	69.60	10	4,012	0.25%
2018/04/09	0	0.00	6	70.68	71.40	-6	4,022	-0.15%
2018/04/03	4	68.43	0	0.00	69.30	4	4,036	0.10%
2018/04/02	6	70.00	1	70.20	69.60	5	4,060	0.12%
2018/03/31	1	71.70	61	71.40	71.40	-60	4,047	-1.48%
2018/03/30	0	0.00	4	71.88	71.20	-4	4,050	-0.10%
2018/03/29	4	70.70	5	70.40	70.70	-1	4,055	-0.02%
2018/03/28	15	71.73	1	71.50	71.30	14	4,043	0.35%
2018/03/27	1	72.20	0	0.00	71.90	1	4,091	0.02%
2018/03/23	5	71.80	3	72.07	72.00	2	4,123	0.05%
2018/03/19	2	75.00	0	0.00	75.40	2	4,087	0.05%
2018/03/16	5	77.20	0	0.00	75.10	5	4,081	0.12%
2018/03/15	10	74.76	6	75.68	76.70	4	3,974	0.10%
2018/03/13	0	0.00	1	74.00	74.00	-1	3,780	-0.03%
2018/03/12	10	74.00	20	73.15	72.90	-10	3,782	-0.26%
2018/03/08	2	69.90	0	0.00	70.10	2	3,757	0.05%
2018/03/07	12	70.97	0	0.00	69.80	12	3,746	0.32%
2018/03/06	1	72.00	0	0.00	72.00	1	3,766	0.03%
2018/03/05	0	0.00	1	73.10	71.80	-1	3,774	-0.03%
2018/03/02	15	72.30	15	73.00	72.60	0	3,786	0.00%
2018/02/27	25	73.00	26	73.87	73.00	-1	3,792	-0.03%
2018/02/26	2	76.10	1	76.90	74.30	1	3,813	0.03%
2018/02/23	2	73.30	0	0.00	72.50	2	3,599	0.06%
2018/02/21	0	0.00	2	71.50	70.90	-2	3,585	-0.06%
2018/02/12	1	68.70	1	70.00	67.80	0	3,546	0.00%
2018/02/09	0	0.00	11	68.28	70.20	-11	3,523	-0.31%
2018/02/08	0	0.00	2	71.20	70.30	-2	3,476	-0.06%
2018/02/07	0	0.00	2	71.30	70.00	-2	3,452	-0.06%
2018/02/06	22	66.92	20	69.62	67.40	2	3,403	0.06%
2018/02/05	1	73.50	0	0.00	73.70	1	3,340	0.03%
2018/02/02	0	0.00	28	72.17	71.60	-28	3,287	-0.85%
2018/02/01	0	0.00	10	76.10	74.30	-10	3,291	-0.30%
2018/01/31	0	0.00	4	75.10	76.10	-4	3,304	-0.12%
2018/01/30	68	78.14	15	76.15	75.30	53	3,489	1.52%
2018/01/29	6	74.13	6	73.55	75.70	0	3,226	0.00%
2018/01/26	1	65.60	3	67.43	68.90	-2	3,025	-0.07%
2018/01/25	4	65.75	2	66.45	65.50	2	3,039	0.07%
2018/01/24	5	65.60	3	66.10	65.70	2	3,137	0.06%
2018/01/23	1	66.50	11	67.39	65.80	-10	3,186	-0.31%
2018/01/22	10	66.10	0	0.00	66.20	10	3,276	0.31%
2018/01/19	4	68.60	3	69.20	67.20	1	3,328	0.03%
2018/01/18	4	66.55	4	67.05	68.10	0	3,280	0.00%
2018/01/17	0	0.00	1	67.00	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	0	0.00	1	66.80	67.30	-1	3,555	-0.03%
2018/01/12	0	0.00	8	66.10	65.90	-8	3,677	-0.22%
2018/01/11	6	63.55	0	0.00	64.20	6	3,922	0.15%
2018/01/10	10	63.78	1	63.90	63.40	9	4,100	0.22%
2018/01/09	3	64.77	1	65.40	65.00	2	4,237	0.05%
2018/01/08	20	66.51	0	0.00	65.00	20	4,420	0.45%
2018/01/05	22	67.48	0	0.00	67.40	22	4,639	0.47%
2018/01/04	2	68.40	5	67.54	67.70	-3	4,687	-0.06%