新唐 (4919)-兆豐-北高雄券商分點個股進出

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
94.5
漲跌
▼1.5
漲幅
-1.56%
成交量
1,975張
產業
上市半導體類股
1442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－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/09	2	98.05	0	0.00	95.90	2	8,726	0.02%
2024/12/06	2	104.75	3	102.23	99.00	-1	8,640	-0.01%
2024/12/05	5	102.00	11	101.80	104.00	-6	8,253	-0.07%
2024/12/04	0	0.00	1.3	93.86	94.60	-1.3	7,995	-0.02%
2024/12/03	1	91.50	1	92.20	92.70	0	7,993	0.00%
2024/11/26	1	93.00	0	0.00	93.00	1	7,989	0.01%
2024/11/22	1	94.90	2.2	95.25	93.90	-1.2	7,978	-0.02%
2024/11/21	0	0.00	1	95.40	94.80	-1	7,947	-0.01%
2024/11/19	1	93.60	0	0.00	93.70	1	7,810	0.01%
2024/11/18	1	96.80	0	0.00	93.60	1	7,793	0.01%
2024/11/14	6	96.70	8	98.38	98.50	-2	7,639	-0.03%
2024/11/13	3	91.50	33	90.38	95.90	-30	7,230	-0.41%
2024/11/11	0	0.00	1	91.70	91.60	-1	7,048	-0.01%
2024/11/08	3	93.63	2	94.20	93.40	1	7,016	0.01%
2024/11/07	3	92.60	1	92.10	92.10	2	6,940	0.03%
2024/11/06	4	93.00	2	93.30	92.10	2	6,923	0.03%
2024/11/05	1	96.10	2	96.25	96.10	-1	6,732	-0.01%
2024/11/04	2	94.95	0	0.00	94.80	2	6,631	0.03%
2024/11/01	2	100.00	2.6	102.41	102.50	-0.6	6,380	-0.01%
2024/10/30	56.2	106.13	42.6	106.86	101.00	13.6	6,159	0.22%
2024/10/29	23	99.38	30.3	100.12	103.00	-7.3	5,205	-0.14%
2024/10/28	33	96.69	19	95.49	94.00	14	4,467	0.31%
2024/10/25	92	97.39	106	98.20	97.70	-14	4,153	-0.34%	大賣/
2024/10/24	29	90.49	12.2	92.67	94.10	16.8	3,252	0.52%
2024/10/23	1	85.70	0	0.00	85.60	1	3,002	0.03%
2024/10/17	0	0.00	1	85.80	85.60	-1	3,106	-0.03%
2024/10/16	1	83.80	0	0.00	83.80	1	3,096	0.03%
2024/10/15	0	0.00	2	86.70	84.60	-2	3,082	-0.06%
2024/10/14	0	0.00	5	84.74	85.80	-5	3,019	-0.17%
2024/10/11	1	80.80	1	81.90	82.00	0	2,994	0.00%
2024/10/09	4	82.75	0	0.00	81.50	4	2,992	0.13%
2024/10/01	4	84.63	5	86.20	85.20	-1	3,163	-0.03%
2024/09/30	3	87.73	3	88.30	85.70	0	3,197	0.00%
2024/09/27	1.2	86.06	5	86.56	87.60	-3.8	3,175	-0.12%
2024/09/26	1	83.30	2	84.00	82.20	-1	3,212	-0.03%
2024/09/11	1	78.00	0	0.00	78.50	1	3,685	0.03%
2024/09/09	1	79.20	0	0.00	80.90	1	3,714	0.03%
2024/09/05	0	0.00	0.1	83.50	81.10	-0.1	3,712	0.00%
2024/09/04	1	81.50	1.2	82.55	81.80	-0.2	3,721	-0.01%
2024/09/03	1	86.10	0	0.00	85.20	1	3,704	0.03%
2024/08/20	0.2	88.00	0.1	88.10	87.70	0.1	3,773	0.00%
2024/08/19	2	87.30	2	88.20	87.60	0	3,759	0.00%
2024/08/09	0.1	83.20	0	0.00	81.20	0.1	3,688	0.00%
2024/08/08	0	0.00	3	84.10	81.20	-3	3,602	-0.08%
2024/08/07	1	86.50	1	83.20	87.00	0	3,528	0.00%
2024/08/06	3	81.50	1	88.10	81.50	2	3,419	0.06%
2024/07/30	0	0.00	10.3	109.50	109.50	-10.3	3,225	-0.32%
2024/07/26	0	0.00	0.1	116.50	115.50	-0.1	3,218	0.00%
2024/07/22	0	0.00	0	116.00	115.00	0	3,223	0.00%
2024/07/19	0.1	120.00	0	0.00	118.50	0.1	3,193	0.00%
2024/07/18	1.1	120.55	2	121.00	121.00	-0.9	3,175	-0.03%
2024/07/17	6	124.50	0	0.00	122.50	6	3,146	0.19%
2024/07/15	2	123.02	0	0.00	123.00	2	3,226	0.06%
2024/07/11	0	0.00	2	123.50	123.50	-2	3,298	-0.06%
2024/07/09	0.4	124.00	0	0.00	124.00	0.4	3,342	0.01%
2024/07/05	0.1	127.00	0	0.00	128.50	0.1	3,254	0.00%
2024/07/04	2.1	125.02	0	0.00	126.00	2.1	3,194	0.06%
2024/07/03	0	0.00	0.2	126.00	126.50	-0.2	3,131	-0.01%
2024/07/02	5	124.80	4.4	126.02	126.50	0.6	3,033	0.02%
2024/07/01	3.2	124.37	2.2	123.59	124.50	1	2,893	0.04%
2024/06/28	3	127.83	1	128.05	128.00	2	2,765	0.07%
2024/06/27	1	128.00	3	130.50	132.00	-2	2,561	-0.08%
2024/06/26	2.1	131.26	0	0.00	130.00	2.1	2,515	0.08%
2024/06/25	6	130.75	4.2	129.93	131.00	1.8	2,413	0.07%
2024/06/24	0	0.00	3	128.67	129.00	-3	2,300	-0.13%
2024/06/21	2	129.50	0	0.00	128.50	2	2,206	0.09%
2024/06/19	0.3	126.50	0	0.00	125.50	0.3	2,123	0.01%
2024/06/17	0	126.50	1	126.50	127.00	-1	2,133	-0.05%
2024/06/07	1	123.50	0	0.00	123.50	1	2,092	0.05%
2024/05/31	0	0.00	2	128.50	128.00	-2	2,163	-0.09%
2024/05/30	1	126.00	0	0.00	129.00	1	2,163	0.05%
2024/05/29	3	130.00	1.1	128.83	128.50	1.9	2,177	0.09%
2024/05/27	1	123.00	0	0.00	123.00	1	2,040	0.05%
2024/05/23	0	0.00	1	126.00	126.00	-1	2,053	-0.05%
2024/05/22	1	128.00	0	0.00	128.00	1	2,071	0.05%
2024/05/21	0	0.00	1.2	127.00	127.00	-1.2	2,064	-0.06%
2024/05/20	0.1	124.50	0	0.00	124.50	0.1	2,037	0.00%
2024/05/13	0.1	122.00	0	0.00	122.50	0.1	2,115	0.01%
2024/05/10	1.1	122.06	0	0.00	123.00	1.1	2,115	0.05%
2024/05/09	0	0.00	4	123.00	122.50	-4	2,111	-0.19%
2024/05/06	2.4	128.68	0	0.00	123.50	2.4	2,067	0.11%
2024/05/03	0	0.00	2	132.00	130.00	-2	1,987	-0.10%
2024/04/29	3	131.17	0	0.00	130.50	3	1,951	0.15%
2024/04/24	3	129.00	13	131.00	131.50	-10	1,911	-0.52%
2024/04/23	0	0.00	2	128.50	128.00	-2	1,909	-0.10%
2024/04/22	0	0.00	1	127.50	127.50	-1	1,914	-0.05%
2024/04/17	0	0.00	5	129.00	129.00	-5	1,775	-0.28%
2024/04/15	3	129.50	3	130.00	129.00	0	1,793	0.00%
2024/04/11	0.2	126.50	0	0.00	127.50	0.2	1,797	0.01%
2024/04/10	8.3	128.32	4	129.38	127.50	4.3	1,826	0.24%
2024/04/08	0.2	126.50	0	0.00	126.00	0.2	1,836	0.01%
2024/04/03	2	126.00	0	0.00	127.00	2	1,836	0.11%
2024/03/28	1	123.00	0	0.00	124.00	1	1,840	0.05%
2024/03/27	0.1	124.50	0	0.00	123.50	0.1	1,845	0.01%
2024/03/26	0	0.00	3	122.50	122.00	-3	1,831	-0.16%
2024/03/21	12	122.83	0	0.00	122.00	12	1,896	0.63%
2024/03/15	0	0.00	1	122.00	120.00	-1	2,010	-0.05%
2024/03/13	1	121.50	0	0.00	122.00	1	2,048	0.05%
2024/03/12	0.1	125.00	0	0.00	124.00	0.1	2,096	0.00%
2024/03/08	1	123.00	1	126.00	122.00	0	2,162	0.00%
2024/03/07	2	125.25	1	125.50	125.50	1	2,176	0.05%
2024/03/06	2	127.25	0	0.00	127.00	2	2,210	0.09%
2024/03/05	1	128.50	4	128.63	128.50	-3	2,317	-0.13%
2024/03/01	4	128.50	1	129.00	128.50	3	2,667	0.11%
2024/02/27	0	0.00	1	132.50	128.50	-1	2,883	-0.03%
2024/02/26	1	129.50	1	129.50	129.50	0	2,944	0.00%
2024/02/23	2	132.50	0	0.00	131.00	2	3,044	0.07%
2024/02/20	1	131.50	0	0.00	131.50	1	3,139	0.03%
2024/02/15	4	126.38	3	128.50	128.50	1	3,434	0.03%
2024/02/05	0	0.00	0.3	127.50	127.00	-0.3	3,445	-0.01%
2024/01/30	0	0.00	2.3	129.50	129.00	-2.3	3,478	-0.07%
2024/01/25	0	0.00	10	131.00	131.00	-10	3,604	-0.28%
2024/01/23	0	0.00	1	133.00	133.00	-1	3,631	-0.03%
2024/01/19	1	132.00	1	132.00	132.50	0	3,646	0.00%
2024/01/17	0.1	132.00	0.7	132.00	130.00	-0.7	3,651	-0.02%
2024/01/16	0	134.50	0	0.00	135.50	0	3,627	0.00%
2024/01/15	1	135.00	0	0.00	135.00	1	3,653	0.03%
2024/01/12	10	136.00	0	0.00	134.50	10	3,671	0.27%
2024/01/10	2	135.50	1	135.50	134.50	1	3,780	0.03%
2024/01/09	1	135.00	1	135.50	135.00	0	3,800	0.00%
2024/01/05	0.1	141.25	0	0.00	139.50	0.1	3,835	0.00%
2024/01/04	2.1	141.48	0	0.00	141.00	2.1	3,817	0.05%
2024/01/03	0.2	143.50	0	0.00	142.00	0.2	3,801	0.01%
2024/01/02	2	143.50	4	141.00	141.50	-2	3,795	-0.05%
2023/12/29	0.1	141.00	0	0.00	142.00	0.1	3,793	0.00%
2023/12/28	0.6	143.08	2.7	143.12	142.00	-2.1	3,785	-0.05%
2023/12/27	0.1	139.50	1	139.50	139.50	-1	3,725	-0.03%
2023/12/26	1	139.00	0	0.00	140.00	1	3,729	0.03%
2023/12/21	3.1	137.70	0	0.00	137.50	3.1	3,727	0.08%
2023/12/20	10	137.50	0	0.00	137.50	10	3,735	0.27%
2023/12/18	5.1	139.61	5.1	138.49	137.50	0	3,749	0.00%
2023/12/15	1.1	141.68	0.2	141.50	141.00	0.9	3,721	0.02%
2023/12/14	4.4	147.29	6	148.08	148.50	-1.6	3,738	-0.04%
2023/12/13	0.2	144.44	2	144.00	143.50	-1.8	3,695	-0.05%
2023/12/12	0	145.50	1	145.00	145.00	-1	3,705	-0.03%
2023/12/11	0.1	145.00	2	144.50	145.50	-2	3,757	-0.05%
2023/12/08	0.1	143.50	0	0.00	143.00	0.1	3,889	0.00%
2023/12/07	3.1	142.20	4	143.13	142.00	-0.9	3,886	-0.02%
2023/12/06	1	145.00	0	0.00	145.50	1	3,856	0.03%
2023/12/05	2.1	146.01	6.1	146.41	146.00	-4.1	3,838	-0.11%
2023/12/04	5	149.70	3.3	149.54	149.50	1.8	3,806	0.05%
2023/12/01	5	149.00	5	150.00	149.50	0	3,798	0.00%
2023/11/30	4	149.00	6	149.00	148.50	-2	3,801	-0.05%
2023/11/29	9.3	149.79	14	148.93	149.50	-4.7	3,692	-0.13%
2023/11/28	1.2	142.72	1	144.00	144.00	0.2	3,441	0.00%
2023/11/27	11	142.91	14.1	142.79	141.50	-3.1	3,349	-0.09%
2023/11/24	9.1	140.44	7.3	139.45	139.00	1.8	3,216	0.06%
2023/11/22	0.3	140.10	4	141.25	140.50	-3.8	3,120	-0.12%
2023/11/21	2.2	138.94	20	138.23	138.00	-17.9	3,036	-0.59%
2023/11/20	0.1	138.50	1	138.50	138.50	-1	3,037	-0.03%
2023/11/17	3	136.50	3	137.50	138.50	0	3,057	0.00%
2023/11/16	3.2	138.89	4	136.50	136.50	-0.8	3,041	-0.03%
2023/11/15	25	136.48	17	138.71	138.00	8	3,016	0.27%
2023/11/14	0	0.00	1.6	132.00	133.00	-1.6	2,750	-0.06%
2023/11/13	0.1	132.50	2.5	132.20	132.50	-2.4	2,771	-0.08%
2023/11/10	0	0.00	1	130.50	131.00	-1	2,750	-0.04%
2023/11/09	0.1	129.50	0	0.00	129.50	0.1	2,758	0.00%
2023/11/08	1	131.00	2	130.75	131.00	-1	2,786	-0.04%
2023/11/07	0.1	129.50	0	0.00	130.50	0.1	2,781	0.00%
2023/11/06	0	0.00	3	128.50	128.50	-3	2,818	-0.11%
2023/11/03	4.4	130.26	1	130.00	127.50	3.4	2,829	0.12%
2023/11/02	1.2	129.98	1	130.00	131.00	0.2	2,812	0.01%
2023/11/01	0.2	128.17	0	0.00	128.50	0.2	2,820	0.01%
2023/10/31	0	0.00	2	129.25	127.00	-2	2,866	-0.07%
2023/10/30	0.1	126.50	0	0.00	128.00	0.1	2,994	0.00%
2023/10/27	1.1	126.52	0	0.00	125.50	1.1	3,209	0.03%
2023/10/26	1.4	127.35	0	0.00	127.00	1.4	3,431	0.04%
2023/10/25	0	0.00	5	130.00	129.00	-5	3,545	-0.14%
2023/10/24	0.1	129.00	0	0.00	130.00	0.1	3,591	0.00%
2023/10/23	1	132.00	0	0.00	128.00	1	3,647	0.03%
2023/10/20	1	132.00	0.5	132.00	132.50	0.5	3,681	0.01%
2023/10/19	1	132.00	0	0.00	132.50	1	3,759	0.03%
2023/10/18	0	0.00	0.5	131.00	130.00	-0.5	3,850	-0.01%
2023/10/17	0	0.00	2.3	130.56	130.00	-2.3	3,988	-0.06%
2023/10/16	0	0.00	1	130.50	130.50	-1	4,164	-0.02%
2023/10/13	2.1	129.26	3	130.83	131.00	-0.9	4,309	-0.02%
2023/10/12	0.1	125.50	0	0.00	128.50	0.1	4,332	0.00%
2023/10/11	0.1	127.50	0	0.00	126.00	0.1	4,416	0.00%
2023/10/06	0.1	127.00	1.5	127.33	128.00	-1.4	4,463	-0.03%
2023/10/05	0.2	125.50	1	125.00	126.50	-0.9	4,468	-0.02%
2023/10/04	0	125.00	0	0.00	125.00	0	4,493	0.00%
2023/10/03	0.1	126.33	0	126.50	125.00	0.1	4,518	0.00%
2023/10/02	0.1	126.00	0	0.00	126.00	0.1	4,591	0.00%
2023/09/27	0.1	124.25	0	0.00	124.50	0.1	4,946	0.00%
2023/09/26	0	0.00	2	125.00	125.50	-2	5,084	-0.04%
2023/09/25	1	126.50	3	126.50	126.50	-2	5,098	-0.04%
2023/09/22	0.2	126.50	0	0.00	128.00	0.2	5,066	0.00%
2023/09/21	2	127.77	0	0.00	127.50	2	5,038	0.04%
2023/09/20	0.3	130.77	0.2	130.00	130.50	0.1	5,033	0.00%
2023/09/19	5.2	134.76	2	135.50	132.50	3.2	5,046	0.06%
2023/09/18	0	0.00	3	133.83	134.00	-3	5,004	-0.06%
2023/09/15	0.2	132.67	2	132.50	132.50	-1.9	5,003	-0.04%
2023/09/14	0	0.00	2	131.00	132.00	-2	4,990	-0.04%
2023/09/13	5.2	131.52	6	130.92	130.00	-0.8	4,971	-0.02%
2023/09/12	0	0.00	0.5	129.00	128.50	-0.5	4,885	-0.01%
2023/09/08	1	126.50	1.5	127.33	127.00	-0.5	5,039	-0.01%
2023/09/06	2	129.50	0	0.00	129.00	2	5,233	0.04%
2023/09/05	3.4	127.56	2	127.00	128.50	1.4	5,203	0.03%
2023/09/04	0	123.50	0	0.00	123.50	0	5,169	0.00%
2023/09/01	0.1	124.00	0	0.00	123.50	0.1	5,171	0.00%
2023/08/31	8.1	122.63	1	123.50	123.50	7.1	5,189	0.14%
2023/08/30	1	123.00	1	121.00	123.00	0	5,256	0.00%
2023/08/29	1	118.59	0	0.00	120.00	1	5,283	0.02%
2023/08/25	0	0.00	1	119.50	120.50	-1	5,309	-0.02%
2023/08/24	0.1	120.50	0	0.00	120.50	0.1	5,383	0.00%
2023/08/23	0	122.00	3	117.33	121.50	-3	5,455	-0.05%
2023/08/22	1	121.00	0	0.00	120.00	1	5,447	0.02%
2023/08/21	0	124.50	0	0.00	121.50	0	5,471	0.00%
2023/08/18	0.1	125.50	0	0.00	125.00	0.1	5,494	0.00%
2023/08/17	1.2	124.67	1	124.50	127.00	0.2	5,511	0.00%
2023/08/16	1.1	124.65	0	0.00	125.50	1.1	5,510	0.02%
2023/08/15	0.1	125.00	0	0.00	125.00	0.1	5,599	0.00%
2023/08/14	1.1	121.06	3	121.83	125.50	-1.9	5,696	-0.03%
2023/08/11	0	125.00	1	125.00	124.00	-1	5,709	-0.02%
2023/08/10	3	124.17	1	124.00	124.50	2	5,803	0.03%
2023/08/09	1	127.00	0.1	127.50	127.50	0.9	5,797	0.02%
2023/08/08	1	129.50	1	129.00	130.00	0	5,864	0.00%
2023/08/07	2	127.75	2	129.25	129.00	0	5,915	0.00%
2023/08/04	4.1	126.01	0	0.00	126.50	4.1	5,943	0.07%
2023/08/02	6.2	127.82	3	126.17	126.50	3.2	6,058	0.05%
2023/08/01	7.1	135.78	2.9	139.04	133.00	4.2	6,000	0.07%
2023/07/31	9.2	138.10	12.7	138.51	140.00	-3.5	5,836	-0.06%
2023/07/28	2.2	141.58	5	141.10	142.00	-2.8	5,698	-0.05%
2023/07/27	1	138.54	2	139.50	139.50	-1	5,616	-0.02%
2023/07/26	9.5	137.86	0	0.00	136.50	9.5	5,628	0.17%
2023/07/25	2.2	140.02	0	0.00	139.00	2.2	5,618	0.04%
2023/07/24	4	140.38	4	139.38	140.00	0	5,584	0.00%
2023/07/21	1.1	138.07	3	140.33	140.00	-2	5,630	-0.03%
2023/07/20	9.2	144.66	7	144.50	142.00	2.2	5,673	0.04%
2023/07/19	4.3	142.42	4.6	143.65	141.50	-0.3	5,475	-0.01%
2023/07/18	4.2	140.28	7	139.93	141.00	-2.8	5,344	-0.05%
2023/07/17	3	137.33	2	138.00	138.00	1	5,173	0.02%
2023/07/14	7.4	136.31	9	136.83	137.00	-1.6	5,169	-0.03%
2023/07/13	1	134.00	0	0.00	133.00	1	5,120	0.02%
2023/07/12	1.2	132.48	0	0.00	131.50	1.2	5,077	0.02%
2023/07/11	0	0.00	2	134.00	133.50	-2	5,062	-0.04%
2023/07/10	1.1	130.57	2	131.00	131.00	-0.9	5,068	-0.02%
2023/07/07	7.3	130.46	0	0.00	131.00	7.3	5,071	0.14%
2023/07/06	6.5	135.40	3	136.67	134.00	3.5	5,046	0.07%
2023/07/05	6	138.75	11.4	137.40	136.00	-5.4	4,982	-0.11%
2023/07/04	7	133.14	11	133.59	135.50	-4	4,758	-0.08%
2023/06/30	0	0.00	5	128.50	128.50	-5	4,718	-0.11%
2023/06/28	1	127.50	0	0.00	127.00	1	4,942	0.02%
2023/06/27	5	129.00	0	0.00	128.00	5	5,056	0.10%
2023/06/26	1	130.50	6	128.33	131.00	-5	5,095	-0.10%
2023/06/21	3.5	127.93	3.2	128.03	128.00	0.3	5,190	0.01%
2023/06/20	2	130.00	1	131.50	129.50	1	5,593	0.02%
2023/06/19	15	132.80	13	131.00	130.50	2	5,642	0.04%
2023/06/16	3.3	132.29	1	132.00	131.50	2.3	5,638	0.04%
2023/06/15	3	131.50	7	133.86	134.00	-4	5,682	-0.07%
2023/06/14	4	131.50	5	130.50	130.50	-1	5,637	-0.02%
2023/06/13	7.2	133.26	6	134.25	135.00	1.2	5,582	0.02%
2023/06/12	8	129.81	3	129.50	130.50	5	5,487	0.09%
2023/06/09	0	0.00	1	128.00	128.00	-1	5,465	-0.02%
2023/06/08	1	127.00	0	0.00	126.00	1	5,502	0.02%
2023/06/07	0	0.00	2	128.75	129.00	-2	5,548	-0.04%
2023/06/06	1	127.00	0	0.00	127.00	1	5,595	0.02%
2023/06/05	0.3	130.00	1	129.00	130.00	-0.7	5,624	-0.01%
2023/06/02	1.1	126.55	0	0.00	127.00	1.1	5,665	0.02%
2023/06/01	1.3	127.50	0	0.00	127.00	1.3	5,927	0.02%
2023/05/31	5	129.00	4	128.88	129.00	1	6,015	0.02%
2023/05/30	2	127.50	1	128.50	129.00	1	6,057	0.02%
2023/05/29	1	130.00	2	129.50	130.50	-1	6,039	-0.02%
2023/05/25	1	125.00	2	126.00	125.50	-1	6,300	-0.02%
2023/05/24	3	125.00	0	0.00	124.50	3	6,388	0.05%
2023/05/23	1	127.50	7	128.00	127.50	-6	6,466	-0.09%
2023/05/22	1	126.50	0	0.00	127.00	1	6,636	0.02%
2023/05/19	9	126.11	2	127.75	126.00	7	6,787	0.10%
2023/05/18	0.2	126.00	3	124.67	125.50	-2.8	6,762	-0.04%
2023/05/17	1	123.00	1	123.50	123.00	0	6,795	0.00%
2023/05/16	3.1	122.16	0	0.00	121.50	3.1	6,830	0.05%
2023/05/15	1	122.50	0	0.00	122.50	1	6,814	0.01%
2023/05/12	4	123.50	1	125.00	125.50	3	6,893	0.04%
2023/05/11	7.2	125.49	3	123.83	124.00	4.2	6,930	0.06%
2023/05/09	1.1	127.00	0.2	130.50	126.50	1	7,217	0.01%
2023/05/08	1.2	134.46	7	135.00	133.50	-5.9	7,224	-0.08%
2023/05/05	3	133.50	0	0.00	133.50	3	7,405	0.04%
2023/05/04	2.1	131.21	0	0.00	131.50	2.1	7,952	0.03%
2023/05/02	9	130.56	1	131.00	131.00	8	8,292	0.10%
2023/04/28	4	130.38	7	132.07	133.00	-3	8,374	-0.04%
2023/04/27	4	130.00	0	0.00	129.50	4	8,347	0.05%
2023/04/26	0.1	126.50	0	0.00	130.50	0.1	8,364	0.00%
2023/04/25	4.8	130.81	3.3	131.91	130.00	1.5	8,288	0.02%
2023/04/24	0	0.00	0.1	139.00	139.00	-0.1	8,236	0.00%
2023/04/21	7.1	139.30	1.6	139.82	139.00	5.6	8,332	0.07%
2023/04/20	0.7	142.96	2.1	143.00	142.50	-1.5	8,360	-0.02%
2023/04/19	24.4	148.22	41	144.48	143.50	-16.6	8,468	-0.20%
2023/04/18	2.1	149.43	2.3	150.36	147.00	-0.2	8,422	0.00%
2023/04/17	0	0.00	1	149.50	149.00	-1	8,406	-0.01%
2023/04/14	11	148.05	0	0.00	148.50	11	8,401	0.13%
2023/04/13	1.1	147.15	0	0.00	147.00	1.1	8,416	0.01%
2023/04/11	10	150.00	0	0.00	150.00	10	8,409	0.12%
2023/04/10	3	149.50	0.3	150.00	149.00	2.7	8,400	0.03%
2023/04/07	0.1	147.50	0	0.00	147.50	0.1	8,363	0.00%
2023/04/06	0.2	147.38	0	0.00	148.00	0.2	8,373	0.00%
2023/03/31	3.3	149.94	5	149.70	149.50	-1.7	8,403	-0.02%
2023/03/30	2	146.00	1	146.50	148.50	1	8,360	0.01%
2023/03/29	2	143.25	0.3	144.00	143.00	1.7	8,337	0.02%
2023/03/28	0.1	146.00	1	146.00	146.00	-0.9	8,476	-0.01%
2023/03/27	3	154.17	2	151.75	151.50	1	8,360	0.01%
2023/03/24	8.2	157.62	6	156.83	155.50	2.2	8,339	0.03%
2023/03/23	22.2	156.31	39.5	158.42	159.50	-17.3	8,267	-0.21%
2023/03/22	1	150.50	1	149.50	150.00	0	7,933	0.00%
2023/03/20	8	148.19	1	148.00	148.00	7	7,914	0.09%
2023/03/17	0.1	148.00	6	147.25	148.00	-5.9	7,991	-0.07%
2023/03/16	1	145.00	0.1	144.50	144.50	0.9	8,098	0.01%
2023/03/15	2.4	147.20	1	150.00	147.00	1.4	8,154	0.02%
2023/03/14	0	0.00	1	147.50	147.00	-1	8,204	-0.01%
2023/03/13	1	144.00	0.2	142.00	145.50	0.8	8,335	0.01%
2023/03/10	2	145.25	1.2	145.09	145.00	0.8	8,362	0.01%
2023/03/09	2	150.24	1	149.50	148.50	1	8,462	0.01%
2023/03/08	3	148.49	14	148.75	150.00	-11	8,439	-0.13%
2023/03/07	16	148.00	1	149.00	148.50	15	8,528	0.18%
2023/03/06	7	153.57	19	154.00	151.50	-12	8,498	-0.14%
2023/03/03	0.2	151.50	7	151.14	150.50	-6.8	8,334	-0.08%
2023/03/02	2.3	147.57	3	148.50	148.00	-0.7	8,660	-0.01%
2023/03/01	1.1	147.01	13	149.42	149.50	-12	8,852	-0.14%
2023/02/24	8	150.13	26	149.39	147.50	-18	9,086	-0.20%
2023/02/23	31.1	148.63	23.6	147.69	149.50	7.5	9,028	0.08%
2023/02/22	10	142.00	9.1	141.79	142.50	1	9,014	0.01%
2023/02/21	8.1	144.68	2	145.50	145.50	6.1	9,132	0.07%
2023/02/20	19	143.87	4	144.00	143.50	15	9,533	0.16%
2023/02/17	13	143.23	2	143.25	144.50	11	9,521	0.12%
2023/02/16	4	145.88	6.3	147.32	149.00	-2.3	9,440	-0.02%
2023/02/15	6	145.67	3.2	147.36	145.00	2.8	9,608	0.03%
2023/02/14	1	146.00	1	146.50	145.50	0	9,519	0.00%
2023/02/13	2.5	148.70	1	147.50	147.50	1.5	9,556	0.02%
2023/02/10	6.1	149.36	2	152.00	147.50	4.1	9,660	0.04%
2023/02/09	7.1	151.00	1	153.50	150.50	6.1	9,805	0.06%
2023/02/08	11.2	153.18	15.1	153.81	154.00	-3.9	9,831	-0.04%
2023/02/07	6	146.92	6	147.17	148.50	0	9,742	0.00%
2023/02/06	8	148.99	31.2	148.93	148.50	-23.1	9,772	-0.24%
2023/02/03	1	149.00	5	149.40	151.50	-4	9,674	-0.04%
2023/02/02	18	147.56	16	147.06	147.00	2	9,537	0.02%
2023/02/01	24	139.65	31.2	138.78	142.00	-7.2	9,089	-0.08%
2023/01/31	1	130.00	0	0.00	129.50	1	8,855	0.01%
2023/01/30	2	130.24	9.1	130.11	130.50	-7.1	8,906	-0.08%
2023/01/17	0	0.00	1	126.00	126.00	-1	8,856	-0.01%
2023/01/16	0	0.00	1	125.00	125.50	-1	8,966	-0.01%
2023/01/13	2	124.75	11	123.95	124.00	-9	8,992	-0.10%
2023/01/12	1	126.50	5.3	126.49	125.50	-4.3	9,057	-0.05%
2023/01/11	1.3	122.56	6	124.33	125.50	-4.7	9,041	-0.05%
2023/01/10	1	122.50	5	124.50	123.50	-4	9,085	-0.04%
2023/01/09	3	122.00	5.2	121.48	123.50	-2.2	9,169	-0.02%
2023/01/06	1	116.00	2.1	116.53	118.00	-1.1	9,206	-0.01%
2023/01/05	1.2	117.63	0.4	118.00	115.50	0.8	9,376	0.01%
2023/01/04	0	0.00	0.3	117.65	117.50	-0.3	9,454	0.00%
2023/01/03	0	0.00	0.7	116.80	118.00	-0.7	9,535	-0.01%
2022/12/30	2.2	115.77	1.2	117.80	115.00	1	9,554	0.01%
2022/12/29	0.2	112.83	2	113.03	116.50	-1.9	9,620	-0.02%
2022/12/28	1	115.48	1	115.00	114.00	0	9,815	0.00%
2022/12/27	1	119.00	0	118.67	118.00	1	9,880	0.01%
2022/12/26	0	0.00	0.4	116.50	116.00	-0.4	9,989	0.00%
2022/12/23	0.4	117.12	2	115.50	117.00	-1.6	10,116	-0.02%
2022/12/22	3	121.50	0.2	120.50	119.50	2.8	10,179	0.03%
2022/12/21	10.5	118.51	8	118.51	120.00	2.4	10,261	0.02%
2022/12/20	4.1	123.11	4.1	122.79	118.50	0	10,300	0.00%
2022/12/19	0.3	120.22	0	0.00	120.00	0.3	10,205	0.00%
2022/12/16	0.7	120.56	0	0.00	121.00	0.7	10,373	0.01%
2022/12/15	1.4	124.22	0.2	125.00	123.50	1.2	10,490	0.01%
2022/12/14	0	0.00	5.1	124.00	125.00	-5.1	10,525	-0.05%
2022/12/13	2.6	120.66	0	120.00	120.00	2.6	10,613	0.02%
2022/12/12	0.1	121.00	0	0.00	122.00	0.1	10,622	0.00%
2022/12/09	11.5	122.82	5	125.90	121.50	6.5	10,681	0.06%
2022/12/08	1	123.00	4	123.01	124.00	-3	10,619	-0.03%
2022/12/07	2.7	119.36	1	120.00	118.50	1.7	10,585	0.02%
2022/12/06	5.2	125.64	2	125.50	124.00	3.2	10,914	0.03%
2022/12/05	10	126.15	19.3	126.54	127.00	-9.3	10,858	-0.09%
2022/12/02	4	124.13	1.2	124.52	124.50	2.8	10,783	0.03%
2022/12/01	6	124.42	6.8	123.89	123.50	-0.8	10,825	-0.01%
2022/11/30	0.6	120.95	1	121.00	121.00	-0.4	10,891	0.00%
2022/11/29	8.3	120.93	5	120.60	120.50	3.3	10,954	0.03%
2022/11/28	7.4	120.61	6	121.83	122.00	1.4	10,869	0.01%
2022/11/25	5.1	120.61	6	122.08	120.00	-1	10,880	-0.01%
2022/11/24	21	125.12	16.1	125.07	123.50	4.9	10,847	0.04%
2022/11/23	17.1	123.73	10.2	123.11	122.50	6.9	10,472	0.07%
2022/11/22	6	120.75	12.5	121.83	122.00	-6.5	10,331	-0.06%
2022/11/21	1	119.00	2	117.50	118.00	-1	10,324	-0.01%
2022/11/18	25.2	118.42	28	119.14	115.50	-2.8	10,538	-0.03%
2022/11/17	11.3	120.60	9	120.33	121.00	2.3	10,446	0.02%
2022/11/16	10.2	120.95	42.3	118.37	123.00	-32.1	10,300	-0.31%
2022/11/15	3.4	112.97	5.3	114.20	116.00	-1.9	9,870	-0.02%
2022/11/14	1.1	110.36	1.1	110.98	111.00	0.1	10,112	0.00%
2022/11/11	20	112.57	9.2	112.90	109.50	10.8	10,391	0.10%
2022/11/10	0.3	108.90	5	109.40	110.00	-4.8	10,306	-0.05%
2022/11/09	3	109.33	4.1	109.87	109.50	-1.1	10,425	-0.01%
2022/11/08	5.7	109.76	7.4	110.07	107.50	-1.7	10,680	-0.02%
2022/11/07	12.4	107.13	9.1	105.46	107.50	3.3	10,829	0.03%
2022/11/04	10.1	110.44	0.2	110.51	111.00	9.9	10,661	0.09%
2022/11/03	20.3	107.84	23	109.57	110.50	-2.7	10,550	-0.03%
2022/11/02	7	106.50	15	107.23	107.00	-8	10,464	-0.08%
2022/11/01	5	104.00	1.1	104.00	104.00	3.9	10,460	0.04%
2022/10/31	6	103.67	0	0.00	102.50	6	10,606	0.06%
2022/10/28	1	102.00	6	103.08	102.50	-5	10,684	-0.05%
2022/10/27	4.1	99.27	11.1	99.06	101.50	-7	10,623	-0.07%
2022/10/26	19	95.66	12	95.34	95.70	7	10,559	0.07%
2022/10/24	3	98.50	22	100.29	97.90	-19	10,523	-0.18%
2022/10/21	12	97.71	1	95.00	95.00	11	10,508	0.10%
2022/10/20	9	97.47	3.1	96.90	98.40	6	10,537	0.06%
2022/10/19	7	101.43	6	101.67	99.80	1	10,741	0.01%
2022/10/18	7	102.71	11	102.37	100.50	-4	10,864	-0.04%
2022/10/17	3	99.03	3	100.93	103.00	0	11,816	0.00%
2022/10/14	14	100.00	5.1	103.37	103.50	8.9	12,295	0.07%
2022/10/13	3.1	98.64	0	0.00	94.10	3.1	12,329	0.02%
2022/10/12	6	103.75	4	104.63	104.00	2	12,291	0.02%
2022/10/11	1.1	109.02	1	107.00	107.00	0.1	12,413	0.00%
2022/10/07	3	113.00	2	112.50	113.00	1	12,607	0.01%
2022/10/06	5	113.60	4	114.00	115.50	1	13,015	0.01%
2022/10/05	6	115.08	13	114.62	113.00	-7	13,248	-0.05%
2022/10/04	3	109.67	0	110.25	110.00	3	13,313	0.02%
2022/10/03	5	106.90	3	106.67	107.50	2	13,402	0.01%
2022/09/30	1	101.00	4	107.00	108.00	-3	13,595	-0.02%
2022/09/29	5	105.72	2	108.00	104.50	3	13,715	0.02%
2022/09/28	3.1	106.04	2.2	107.30	105.00	0.8	13,911	0.01%
2022/09/27	2	109.75	4.8	109.81	113.50	-2.8	14,330	-0.02%
2022/09/26	5.9	110.45	3	110.17	108.50	2.9	14,738	0.02%
2022/09/23	14.2	119.87	4	118.25	117.00	10.2	15,029	0.07%
2022/09/22	11	123.95	11.4	123.56	124.00	-0.4	15,066	0.00%
2022/09/21	2	123.75	13.4	123.77	124.00	-11.4	15,104	-0.08%
2022/09/20	6.4	123.05	4	123.13	122.50	2.4	15,196	0.02%
2022/09/19	11	121.00	3	119.83	120.50	8	15,291	0.05%
2022/09/16	0.1	120.00	0	0.00	120.00	0.1	15,471	0.00%
2022/09/15	14	121.14	3	121.17	120.00	11	15,554	0.07%
2022/09/14	3.1	119.99	2.2	120.55	123.50	0.9	15,708	0.01%
2022/09/13	18.1	125.16	29.7	123.67	122.50	-11.6	15,748	-0.07%
2022/09/12	5.2	119.01	0	0.00	118.50	5.2	15,530	0.03%
2022/09/08	1	115.00	0.2	116.60	117.50	0.8	15,711	0.01%
2022/09/07	3	114.00	2.1	111.66	115.00	0.9	15,940	0.01%
2022/09/06	4.7	115.25	14.1	113.81	113.00	-9.4	16,010	-0.06%
2022/09/05	8.2	120.36	5	120.00	118.50	3.2	15,932	0.02%
2022/09/02	2	122.00	0	0.00	122.00	2	15,939	0.01%
2022/09/01	4.3	122.03	1	123.50	121.00	3.3	16,062	0.02%
2022/08/31	6	125.17	5.3	124.85	125.50	0.7	16,138	0.00%
2022/08/30	2	123.25	1	122.50	122.50	1	16,552	0.01%
2022/08/29	8	121.44	7	120.36	123.00	1	17,208	0.01%
2022/08/26	17.4	129.48	19.1	128.25	126.50	-1.7	17,514	-0.01%
2022/08/25	9.1	127.89	24.4	128.04	127.50	-15.3	17,347	-0.09%
2022/08/24	18	122.28	5	122.40	123.00	13	17,193	0.08%
2022/08/23	10.2	121.01	3	121.50	121.50	7.2	17,543	0.04%
2022/08/22	2.2	124.82	2	124.00	123.50	0.2	17,678	0.00%
2022/08/19	21	127.38	17	126.44	125.50	4	17,767	0.02%
2022/08/18	5.1	122.03	20.2	122.78	124.50	-15.1	17,514	-0.09%
2022/08/17	4.3	121.39	5	120.30	119.50	-0.7	17,449	0.00%
2022/08/16	15.1	123.86	16	124.06	122.50	-0.9	17,705	0.00%
2022/08/15	25	125.08	18	124.39	124.00	7	17,881	0.04%
2022/08/12	12.2	120.24	16.3	120.13	121.50	-4.1	18,001	-0.02%
2022/08/11	5	113.80	0.1	114.48	113.00	4.9	17,973	0.03%
2022/08/10	1.1	112.48	1	112.00	111.00	0.1	18,274	0.00%
2022/08/09	1.1	113.94	1	113.50	113.50	0.1	18,552	0.00%
2022/08/08	3.1	115.13	4.1	114.39	114.00	-1	19,047	-0.01%
2022/08/05	1	110.00	3.2	111.92	114.00	-2.2	19,385	-0.01%
2022/08/04	3.1	104.20	0	0.00	106.50	3.1	19,606	0.02%
2022/08/03	10	108.60	10	108.35	108.00	0	19,728	0.00%
2022/08/02	1	108.56	2	111.00	109.00	-1	20,209	0.00%
2022/08/01	2.1	113.80	3	114.00	112.50	-0.9	20,510	0.00%
2022/07/29	7	118.86	0	119.50	119.50	7	21,141	0.03%
2022/07/28	5	120.79	4	123.00	118.00	1	21,759	0.00%
2022/07/27	7	120.42	4	120.00	120.00	3	22,255	0.01%
2022/07/26	10.2	120.87	10	121.55	119.50	0.2	22,354	0.00%
2022/07/25	7.1	126.94	5	126.40	127.50	2.1	22,271	0.01%
2022/07/22	46	132.49	34.1	133.02	130.00	11.9	22,383	0.05%
2022/07/21	30	124.97	20.4	126.12	129.50	9.6	21,594	0.04%
2022/07/20	6	117.00	10.1	118.05	118.00	-4.1	21,191	-0.02%
2022/07/19	2.1	114.54	2	114.75	114.00	0.1	21,217	0.00%
2022/07/18	0	0.00	5.1	116.62	117.00	-5.1	21,378	-0.02%
2022/07/15	7	115.64	1	113.54	116.00	6	21,812	0.03%
2022/07/14	3	113.78	4.2	112.58	114.50	-1.1	21,730	-0.01%
2022/07/13	13.3	114.18	6.1	110.83	110.00	7.2	21,524	0.03%
2022/07/12	2.2	111.30	2	114.25	112.50	0.2	21,510	0.00%
2022/07/11	2.1	118.00	3.1	119.97	117.50	-1	21,710	0.00%
2022/07/08	8	118.44	7	117.51	117.00	1	21,852	0.00%
2022/07/07	13	114.07	12.3	111.78	117.00	0.8	21,879	0.00%
2022/07/06	1.1	118.71	3	114.17	112.50	-1.9	22,093	-0.01%
2022/07/05	14.1	116.92	14	115.43	118.00	0.1	22,267	0.00%
2022/07/04	9	119.06	115	119.99	122.00	-106	22,281	-0.48%	大賣/鉅額交易
2022/07/01	9.3	124.56	2	126.75	122.50	7.3	22,482	0.03%
2022/06/30	10.1	137.06	7	136.79	136.00	3.1	22,408	0.01%
2022/06/29	10.1	141.22	10.2	137.22	143.00	-0.1	22,711	0.00%
2022/06/28	103.2	140.18	0	0.00	140.50	103.2	22,946	0.45%	大買/鉅額交易
2022/06/27	4	149.00	3.3	149.51	147.50	0.7	23,468	0.00%
2022/06/24	2.1	138.60	4.1	139.59	140.00	-2	23,867	-0.01%
2022/06/23	4.1	142.91	1	147.00	144.00	3.1	24,329	0.01%
2022/06/22	11.4	147.06	3	146.83	144.00	8.4	24,814	0.03%
2022/06/21	8	154.25	9.1	155.62	156.50	-1.1	25,557	0.00%
2022/06/20	2.3	161.23	12	157.71	154.00	-9.7	26,723	-0.04%
2022/06/17	15	163.50	8	163.81	167.50	7	27,070	0.03%
2022/06/16	10.1	174.66	14.1	172.38	166.00	-4	27,297	-0.01%
2022/06/15	13	169.73	17.2	170.39	170.50	-4.2	27,687	-0.02%
2022/06/14	6.1	166.55	3	166.51	168.00	3.1	27,861	0.01%
2022/06/13	10.3	167.03	9	166.89	166.50	1.3	27,830	0.00%
2022/06/10	11	172.86	11.1	172.33	172.50	-0.1	27,999	0.00%
2022/06/09	11	175.50	25	174.98	176.50	-14	27,910	-0.05%
2022/06/08	19.1	178.39	47	177.76	175.00	-28	27,819	-0.10%
2022/06/07	21	179.43	21.1	181.62	182.00	-0.1	27,607	0.00%
2022/06/06	5.1	176.39	17.1	176.36	176.50	-12	27,139	-0.04%
2022/06/02	12	172.33	2	170.50	173.00	10	26,990	0.04%
2022/06/01	8	174.00	13.2	173.70	171.50	-5.2	26,945	-0.02%
2022/05/31	41	173.50	11	172.77	173.50	30	26,840	0.11%
2022/05/30	16	167.88	13.1	169.76	169.00	2.9	26,547	0.01%
2022/05/27	7.1	165.33	59.1	165.66	162.50	-52	26,408	-0.20%
2022/05/26	9.3	161.55	0	0.00	160.50	9.3	26,281	0.04%
2022/05/25	5.1	161.27	5.1	162.20	164.00	0	26,198	0.00%
2022/05/24	57.3	163.26	16	166.50	160.50	41.3	26,005	0.16%
2022/05/23	4	174.25	13	174.16	172.00	-9	25,657	-0.04%
2022/05/20	6.1	175.38	8.3	174.53	175.00	-2.2	25,429	-0.01%
2022/05/19	24.1	169.12	28	171.57	173.50	-3.9	25,020	-0.02%
2022/05/18	4	172.75	8.4	173.41	171.50	-4.4	24,878	-0.02%
2022/05/17	4.1	168.84	6.7	170.10	171.50	-2.6	24,725	-0.01%
2022/05/16	11	172.49	7.2	173.33	167.50	3.8	24,832	0.02%
2022/05/13	16.2	168.80	10.3	167.35	166.50	5.9	24,511	0.02%
2022/05/12	12.1	167.77	10	166.65	163.00	2.1	24,431	0.01%
2022/05/11	7.2	164.95	5	164.10	163.50	2.2	24,469	0.01%
2022/05/10	11	166.36	10.1	166.26	168.00	1	24,989	0.00%
2022/05/09	7.1	168.50	7	165.14	163.00	0.1	24,776	0.00%
2022/05/06	19	168.79	23.1	168.92	171.50	-4.1	24,525	-0.02%
2022/05/05	9	168.28	11.1	168.09	168.00	-2.1	24,166	-0.01%
2022/05/04	11	160.91	8.2	160.47	162.50	2.8	23,768	0.01%
2022/05/03	0.1	149.50	14	150.00	151.50	-13.9	23,539	-0.06%
2022/04/29	16	147.00	9.8	146.45	146.00	6.2	23,509	0.03%
2022/04/28	21.1	146.50	22.1	145.28	143.50	-1	23,501	0.00%
2022/04/27	4.1	141.36	10.2	141.14	145.00	-6.1	23,407	-0.03%
2022/04/26	7.2	146.68	11	147.00	143.50	-3.8	23,610	-0.02%
2022/04/25	11.3	151.04	3	150.83	149.00	8.3	23,957	0.03%
2022/04/22	17.5	160.13	6	159.83	159.50	11.5	24,015	0.05%
2022/04/21	54	167.41	43.1	167.47	166.50	10.9	23,823	0.05%
2022/04/20	7.1	159.84	9	159.28	159.50	-1.9	23,299	-0.01%
2022/04/19	1	160.50	1	159.50	158.00	0	23,270	0.00%
2022/04/18	3	153.67	2	155.75	156.00	1	23,186	0.00%
2022/04/15	11.2	159.92	4	155.50	156.50	7.2	23,015	0.03%
2022/04/14	7	166.21	15	166.73	167.00	-8	22,684	-0.04%
2022/04/13	15	163.43	7.1	164.00	163.50	7.9	22,437	0.04%
2022/04/12	4.2	160.85	4.2	160.12	159.00	0	22,172	0.00%
2022/04/11	33.3	166.37	30	164.53	160.50	3.3	21,872	0.01%
2022/04/08	16.5	172.11	4.3	172.33	173.00	12.2	21,426	0.06%
2022/04/07	19.3	171.27	28.3	171.39	172.50	-9.1	20,942	-0.04%
2022/04/06	8.2	180.64	6.5	180.42	180.00	1.7	20,316	0.01%
2022/04/01	11.3	183.63	11.1	183.00	183.00	0.2	20,023	0.00%
2022/03/31	3.1	195.76	1.1	196.55	191.00	2	19,559	0.01%
2022/03/30	18.4	199.08	37	198.27	190.50	-18.7	19,221	-0.10%
2022/03/29	2	190.50	29	190.05	194.50	-27	18,900	-0.14%
2022/03/28	39	182.56	35.5	183.16	177.00	3.5	18,930	0.02%
2022/03/25	51	179.05	31	179.45	179.50	20	18,298	0.11%
2022/03/24	29	176.81	42.1	176.54	179.00	-13.1	17,766	-0.07%
2022/03/23	46	170.22	49	168.41	175.50	-3	16,873	-0.02%
2022/03/22	46	158.37	40.1	157.98	160.00	5.9	15,827	0.04%
2022/03/21	24	154.42	16.2	154.14	153.50	7.8	15,465	0.05%
2022/03/18	24	149.65	28	150.00	149.00	-4	15,255	-0.03%
2022/03/17	0.1	146.50	11	146.41	148.50	-10.9	14,639	-0.07%
2022/03/16	7	136.36	7	138.14	137.00	0	14,436	0.00%
2022/03/15	44	144.40	38	143.43	138.50	6	14,460	0.04%
2022/03/14	4	143.88	3	144.67	145.00	1	14,442	0.01%
2022/03/11	3	144.00	3	142.67	143.00	0	14,740	0.00%
2022/03/10	4.2	145.78	9	144.61	143.00	-4.8	14,906	-0.03%
2022/03/09	1	144.00	4	144.00	143.50	-3	15,044	-0.02%
2022/03/08	14	140.14	11	141.73	140.00	3	15,349	0.02%
2022/03/07	8	138.69	7	138.93	138.00	1	16,046	0.01%
2022/03/04	1	143.50	5	145.30	144.50	-4	17,325	-0.02%
2022/03/03	11	146.36	32	145.47	145.50	-21	18,951	-0.11%
2022/03/02	16.1	142.38	17	139.74	143.00	-0.9	19,522	0.00%
2022/02/25	12	136.50	22	137.02	136.50	-10	20,576	-0.05%
2022/02/24	2	135.00	6	135.83	133.50	-4	21,396	-0.02%
2022/02/23	5	140.10	4	140.38	140.00	1	21,422	0.00%
2022/02/22	4	138.50	6	136.50	136.50	-2	21,565	-0.01%
2022/02/21	1	141.50	5	141.50	142.00	-4	21,782	-0.02%
2022/02/18	6	143.75	3	141.67	144.50	3	22,092	0.01%
2022/02/17	10	144.00	4	143.00	143.00	6	22,348	0.03%
2022/02/16	7	149.14	7.3	151.60	147.50	-0.3	22,483	0.00%
2022/02/15	7	147.00	1	149.50	145.50	6	22,383	0.03%
2022/02/14	51.3	146.81	36	144.90	143.50	15.3	22,227	0.07%
2022/02/11	17.1	151.20	18	150.33	152.00	-1	22,140	0.00%
2022/02/10	69	149.05	39	148.77	147.50	30	21,979	0.14%
2022/02/09	16	146.16	13	145.04	143.00	3	21,281	0.01%
2022/02/08	10	144.70	5	144.10	145.00	5	21,042	0.02%
2022/02/07	7	145.14	7	144.71	144.00	0	21,124	0.00%
2022/01/26	11	141.86	15	142.63	143.00	-4	20,884	-0.02%
2022/01/25	5	140.90	9.5	140.97	140.50	-4.5	20,809	-0.02%
2022/01/24	6	136.00	5	137.20	138.50	1	20,593	0.00%
2022/01/21	2	137.00	0	0.00	135.00	2	20,604	0.01%
2022/01/20	1	141.49	7	140.50	142.00	-6	20,533	-0.03%
2022/01/19	10	139.90	10	139.45	140.50	0	20,662	0.00%
2022/01/18	8.1	137.15	17	139.88	139.00	-8.9	20,828	-0.04%
2022/01/17	7	128.94	10	127.75	131.00	-3	20,616	-0.01%
2022/01/14	3	122.50	1	124.00	124.00	2	21,152	0.01%
2022/01/13	3.2	125.84	1	124.00	126.00	2.2	21,889	0.01%
2022/01/12	6	129.67	0	0.00	126.50	6	22,179	0.03%
2022/01/11	4	132.13	0	0.00	130.50	4	22,287	0.02%
2022/01/10	1	136.00	5	136.20	137.00	-4	22,311	-0.02%
2022/01/07	8	131.44	3	133.00	131.00	5	22,444	0.02%
2022/01/06	5.2	137.22	2	138.00	138.00	3.2	22,628	0.01%
2022/01/05	2	141.50	1	140.00	139.50	1	22,911	0.00%
2022/01/04	4	144.75	4	145.13	143.50	0	23,052	0.00%
2022/01/03	0	0.00	2	140.50	141.00	-2	23,537	-0.01%
2021/12/30	5	140.90	0	0.00	141.00	5	23,999	0.02%
2021/12/29	1	143.50	1	145.50	142.00	0	24,430	0.00%
2021/12/28	14	143.07	12	143.08	143.50	2	24,848	0.01%
2021/12/27	9	142.89	3	142.50	142.50	6	25,173	0.02%
2021/12/24	3	145.17	6	144.67	143.00	-3	25,512	-0.01%
2021/12/23	20	146.93	16.3	147.75	145.00	3.7	25,614	0.01%
2021/12/22	20	148.88	19	148.89	145.50	1	25,562	0.00%
2021/12/21	4	139.88	8	139.50	139.50	-4	25,152	-0.02%
2021/12/20	6	140.67	2	139.25	139.00	4	25,892	0.02%
2021/12/17	7	143.50	4	144.38	144.50	3	26,456	0.01%
2021/12/16	5	148.10	10	147.70	147.00	-5	26,543	-0.02%
2021/12/15	11.1	141.18	11	139.27	143.00	0.1	26,464	0.00%
2021/12/14	9.2	141.29	12	141.67	142.00	-2.8	26,689	-0.01%
2021/12/13	4	138.88	8	138.50	138.00	-4	26,765	-0.01%
2021/12/10	1	141.50	3	140.17	140.00	-2	27,342	-0.01%
2021/12/09	2	141.75	2	141.25	141.00	0	28,202	0.00%
2021/12/08	15	143.93	5	143.90	144.50	10	28,612	0.03%
2021/12/07	13.2	145.38	5	143.70	144.00	8.2	28,992	0.03%
2021/12/06	9	152.17	37	151.36	149.00	-28	29,329	-0.10%
2021/12/03	21	154.43	10	153.95	154.00	11	30,337	0.04%
2021/12/02	34	157.50	35.1	155.62	152.00	-1.1	30,465	0.00%
2021/12/01	25.1	159.28	37	159.92	162.50	-11.9	30,713	-0.04%
2021/11/30	49	160.31	39	159.71	155.50	10	30,901	0.03%
2021/11/29	67	152.54	93	153.48	156.00	-26	31,412	-0.08%
2021/11/26	29	142.00	66	140.19	143.50	-37	31,181	-0.12%
2021/11/25	25	142.52	30	142.83	139.00	-5	30,992	-0.02%
2021/11/24	17	138.91	1	134.50	138.00	16	30,645	0.05%
2021/11/23	12	143.25	25	142.70	143.00	-13	31,034	-0.04%
2021/11/22	2	138.75	0	0.00	137.50	2	31,544	0.01%
2021/11/19	5	135.80	5	137.50	135.50	0	34,292	0.00%
2021/11/18	22	139.75	8	140.38	139.50	14	35,764	0.04%
2021/11/17	23	140.11	14	141.00	143.00	9	36,558	0.02%
2021/11/16	62	140.90	13.2	139.23	136.00	48.8	37,590	0.13%
2021/11/15	14	137.64	19	139.05	138.50	-5	38,657	-0.01%
2021/11/12	6.2	134.44	25	135.34	133.00	-18.8	39,680	-0.05%
2021/11/11	17	131.56	18	131.44	130.50	-1	40,366	0.00%
2021/11/10	12	132.33	9	132.56	131.00	3	40,750	0.01%
2021/11/09	15	128.37	10	128.90	130.00	5	40,825	0.01%
2021/11/08	4	121.63	2	122.00	122.00	2	40,859	0.00%
2021/11/05	4	125.63	1	124.50	124.00	3	41,105	0.01%
2021/11/04	8	127.19	5	126.40	126.00	3	41,586	0.01%
2021/11/03	16	129.41	21	129.45	130.00	-5	41,987	-0.01%
2021/11/02	32	133.84	15	128.20	128.00	17	42,474	0.04%
2021/11/01	3	131.17	4	131.75	131.00	-1	43,019	0.00%
2021/10/29	6	129.50	6	128.25	128.00	0	44,230	0.00%
2021/10/28	2	132.50	3	130.17	129.00	-1	44,764	0.00%
2021/10/27	16	130.38	13	130.38	132.00	3	45,083	0.01%
2021/10/26	47	130.33	30	128.93	127.00	17	45,547	0.04%
2021/10/25	12	139.50	6	140.42	139.50	6	46,178	0.01%
2021/10/22	29	141.24	35	141.80	144.00	-6	46,175	-0.01%
2021/10/21	30	139.23	25	138.58	136.00	5	46,465	0.01%
2021/10/20	8	131.94	17	134.38	135.00	-9	46,586	-0.02%
2021/10/19	8	127.13	5	127.10	128.50	3	47,139	0.01%
2021/10/18	8	122.81	8	122.56	123.00	0	47,995	0.00%
2021/10/15	15	121.63	7	121.50	122.00	8	48,377	0.02%
2021/10/14	24	118.96	21	117.31	118.00	3	48,819	0.01%
2021/10/13	3	121.33	2	120.50	120.50	1	49,261	0.00%
2021/10/12	1	132.00	7	130.43	128.50	-6	49,863	-0.01%
2021/10/08	14	134.79	22	135.77	131.00	-8	50,305	-0.02%
2021/10/07	22	131.93	7	133.00	133.50	15	50,945	0.03%
2021/10/06	12	127.38	13	128.00	130.50	-1	50,971	0.00%
2021/10/05	12	122.04	9	122.94	126.50	3	51,717	0.01%
2021/10/04	13	124.08	11	125.14	121.50	2	52,128	0.00%
2021/10/01	11	125.77	5	124.20	124.00	6	52,726	0.01%
2021/09/30	2	135.00	4	134.63	134.00	-2	53,156	0.00%
2021/09/29	14	135.71	16	135.28	134.00	-2	53,244	0.00%
2021/09/28	7	134.57	9	135.50	139.00	-2	53,458	0.00%
2021/09/27	28	135.96	29	136.26	138.00	-1	53,472	0.00%
2021/09/24	5	132.10	14.4	133.42	135.00	-9.4	52,807	-0.02%
2021/09/23	7.5	127.16	5	126.20	124.50	2.5	52,292	0.00%
2021/09/22	5	123.70	7	122.57	125.00	-2	52,340	0.00%
2021/09/17	13	124.15	17	124.41	126.50	-4	52,383	-0.01%
2021/09/16	4	121.13	4	120.63	121.50	0	52,394	0.00%
2021/09/15	21	121.71	12	121.08	120.00	9	52,459	0.02%
2021/09/14	21.4	126.17	33	122.89	121.50	-11.6	52,046	-0.02%
2021/09/13	18	130.89	14	133.68	129.00	4	51,349	0.01%
2021/09/10	26.2	130.25	19	130.63	133.00	7.2	51,054	0.01%
2021/09/09	23.3	132.88	27	133.81	133.00	-3.7	50,598	-0.01%
2021/09/08	51	132.07	39	130.64	130.50	12	50,078	0.02%
2021/09/07	12	140.63	9	143.11	138.50	3	49,056	0.01%
2021/09/06	17	157.38	7	158.50	153.50	10	48,713	0.02%
2021/09/03	17	163.62	23	164.09	165.50	-6	48,488	-0.01%
2021/09/02	87	169.84	48	165.82	159.00	39	48,252	0.08%
2021/09/01	27	163.13	53.1	163.62	167.00	-26.1	46,980	-0.06%
2021/08/31	23	153.28	21	153.52	155.00	2	46,231	0.00%
2021/08/30	18	151.14	20.6	150.75	150.00	-2.6	46,138	-0.01%
2021/08/27	9	151.49	6	151.50	150.00	3	46,457	0.01%
2021/08/26	40	161.89	38	158.75	158.00	2	46,194	0.00%
2021/08/25	149.1	165.70	141	160.44	158.50	8.1	45,344	0.02%	大買/大賣/
2021/08/24	10	157.40	27	158.44	163.50	-17	43,208	-0.04%
2021/08/23	26	149.63	46	149.46	149.00	-20	42,798	-0.05%
2021/08/20	41	143.77	49	142.95	144.00	-8	43,009	-0.02%
2021/08/19	26.5	147.10	128	140.49	135.00	-101.5	42,007	-0.24%	大賣/鉅額交易
2021/08/18	136.5	139.16	27.2	141.46	150.00	109.3	40,718	0.27%	大買/鉅額交易
2021/08/17	40	141.11	22.3	141.08	137.50	17.7	39,881	0.04%
2021/08/16	3	134.83	5	135.50	135.50	-2	39,150	-0.01%
2021/08/13	8	137.50	9	134.89	130.50	-1	38,780	0.00%
2021/08/12	19	133.58	17	136.94	136.50	2	38,600	0.01%
2021/08/11	26	132.67	7	131.43	128.00	19	38,648	0.05%
2021/08/10	1	131.50	4	132.38	135.00	-3	38,582	-0.01%
2021/08/09	4	146.25	8.2	142.84	138.50	-4.2	38,319	-0.01%
2021/08/06	4	148.13	3	147.33	150.00	1	38,020	0.00%
2021/08/05	10	146.35	35	145.07	144.50	-25	37,805	-0.07%
2021/08/04	63.2	153.32	45	151.10	149.50	18.2	37,759	0.05%
2021/08/03	21	140.62	30.5	140.66	142.00	-9.5	36,910	-0.03%
2021/08/02	19	135.95	9	135.17	135.00	10	36,810	0.03%
2021/07/30	23.3	140.01	16	138.34	135.00	7.3	36,379	0.02%
2021/07/29	46	133.72	41	134.00	136.50	5	35,710	0.01%
2021/07/28	9	134.79	3	136.00	132.50	6	34,588	0.02%
2021/07/27	42	150.93	35	148.17	147.00	7	34,541	0.02%
2021/07/26	13	151.08	16.1	150.50	155.00	-3.1	33,627	-0.01%
2021/07/23	35.7	149.41	20	146.03	141.00	15.7	32,848	0.05%
2021/07/22	26	153.06	48	151.66	153.00	-22	32,220	-0.07%
2021/07/21	5	145.70	26	144.90	147.50	-21	31,411	-0.07%
2021/07/20	21	135.60	41	136.12	134.50	-20	31,298	-0.06%
2021/07/19	28	137.80	30	133.30	134.00	-2	31,150	-0.01%
2021/07/16	22	135.23	21	133.76	137.00	1	31,080	0.00%
2021/07/15	15	125.67	18	127.03	130.00	-3	30,465	-0.01%
2021/07/14	22	126.23	31.1	125.80	124.50	-9.1	30,605	-0.03%
2021/07/13	6.1	119.80	27	120.61	123.00	-20.9	30,442	-0.07%
2021/07/12	35	111.97	17	111.35	112.00	18	30,802	0.06%
2021/07/09	29	101.93	58	102.59	105.50	-29	29,847	-0.10%
2021/07/08	32	95.02	27	94.20	96.20	5	29,423	0.02%
2021/07/07	72	92.45	14.5	94.00	95.50	57.5	29,117	0.20%
2021/07/06	10	87.84	11	87.07	86.90	-1	28,520	0.00%
2021/07/05	36	87.52	22	87.58	86.20	14	28,772	0.05%
2021/07/02	11	80.92	18	82.34	86.00	-7	28,994	-0.02%
2021/07/01	20	79.73	14	79.73	78.90	6	29,316	0.02%
2021/06/30	11	81.47	19	80.09	80.30	-8	29,785	-0.03%
2021/06/29	22	83.82	19	83.33	81.10	3	31,403	0.01%
2021/06/28	16	85.30	22.1	85.10	84.90	-6.1	33,429	-0.02%
2021/06/25	22	84.25	31	84.71	84.30	-9	34,038	-0.03%
2021/06/24	32.3	83.32	27	83.18	83.50	5.3	33,812	0.02%
2021/06/23	5	80.38	13	81.72	82.40	-8	33,654	-0.02%
2021/06/22	19	81.31	27	80.14	79.20	-8	33,733	-0.02%
2021/06/21	12	79.50	18	79.99	79.90	-6	33,417	-0.02%
2021/06/18	15	80.30	6	79.92	79.60	9	33,176	0.03%
2021/06/17	25	80.16	6	81.22	81.50	19	33,009	0.06%
2021/06/16	17	81.74	10	81.32	79.90	7	32,827	0.02%
2021/06/15	12	82.80	4	82.70	82.30	8	32,627	0.02%
2021/06/11	15	85.20	29.1	84.22	83.00	-14.1	32,497	-0.04%
2021/06/10	19	83.33	21	83.84	83.10	-2	31,950	-0.01%
2021/06/09	7	80.04	14	79.03	78.60	-7	31,065	-0.02%
2021/06/08	21	77.52	7	77.63	77.00	14	30,472	0.05%
2021/06/07	39	84.53	36	83.89	83.10	3	29,770	0.01%
2021/06/04	29	86.74	71	86.90	86.00	-42	29,326	-0.14%
2021/06/03	61	86.76	47	86.48	85.70	14	28,631	0.05%
2021/06/02	70	84.92	39	84.56	83.00	31	28,030	0.11%
2021/06/01	37	83.42	61.2	84.10	86.10	-24.2	27,484	-0.09%
2021/05/31	41.1	83.32	16.1	83.48	81.90	25	26,770	0.09%
2021/05/28	13.2	77.89	45.3	78.63	79.20	-32.1	25,574	-0.13%
2021/05/27	17	69.76	17	70.68	72.00	0	24,303	0.00%
2021/05/26	26	68.48	15	68.31	68.50	11	23,964	0.05%
2021/05/25	39	69.97	35	70.60	68.20	4	23,809	0.02%
2021/05/24	13	65.27	17	66.15	66.80	-4	23,310	-0.02%
2021/05/21	25	64.65	22	63.95	64.00	3	23,089	0.01%
2021/05/20	13	64.36	9	63.70	62.90	4	23,202	0.02%
2021/05/19	10	64.21	11	64.79	66.00	-1	23,128	0.00%
2021/05/18	6.2	58.96	8	60.68	62.90	-1.8	22,850	-0.01%
2021/05/17	8	59.88	6	59.13	57.20	2	22,602	0.01%
2021/05/14	13	64.65	14	64.06	63.50	-1	22,280	0.00%
2021/05/13	47	63.24	46	64.57	62.90	1	21,942	0.00%
2021/05/12	49	65.00	77	64.30	63.50	-28	21,570	-0.13%
2021/05/11	28.3	69.45	1	70.00	67.00	27.3	20,854	0.13%
2021/05/10	14	71.84	23	72.94	74.00	-9	20,353	-0.04%
2021/05/07	0	0.00	1	67.30	67.30	-1	19,787	-0.01%
2021/05/06	6	63.13	5	62.10	61.20	1	19,751	0.01%
2021/05/05	3	65.63	4	64.70	62.80	-1	19,622	-0.01%
2021/05/04	10	62.31	2	63.20	64.40	8	19,451	0.04%
2021/05/03	2	67.65	1	67.80	67.00	1	19,143	0.01%
2021/04/29	2	70.40	13	69.20	69.00	-11	18,981	-0.06%
2021/04/28	1	70.10	4	70.75	69.60	-3	18,872	-0.02%
2021/04/27	5	72.96	2	74.10	72.10	3	18,631	0.02%
2021/04/26	6	76.78	13	76.73	75.40	-7	18,336	-0.04%
2021/04/23	24	74.74	12.2	75.26	74.40	11.8	17,959	0.07%
2021/04/22	16	75.16	13	75.48	72.60	3	17,593	0.02%
2021/04/21	10	73.48	6	73.58	73.40	4	17,087	0.02%
2021/04/20	20	72.99	14	74.04	73.00	6	16,800	0.04%
2021/04/19	31	71.07	24	71.32	70.00	7	16,096	0.04%
2021/04/16	1	70.60	18	70.42	71.10	-17	15,114	-0.11%
2021/04/15	23	64.27	24	64.25	64.70	-1	14,251	-0.01%
2021/04/14	12	62.91	10	64.17	63.70	2	13,976	0.01%
2021/04/13	12	65.60	16	66.87	65.60	-4	13,548	-0.03%
2021/04/12	0	0.00	4	66.65	66.70	-4	12,897	-0.03%
2021/04/09	13	61.48	10	61.93	60.70	3	12,824	0.02%
2021/04/08	11	66.98	6	65.38	64.00	5	12,398	0.04%
2021/04/07	2	61.60	10.4	63.70	64.20	-8.4	11,648	-0.07%
2021/04/06	13	58.66	26	57.99	58.40	-13	11,053	-0.12%
2021/04/01	40	58.88	92	58.78	58.20	-52	10,491	-0.50%
2021/03/31	93	56.09	81.4	57.00	57.40	11.6	8,769	0.13%
2021/03/30	25	49.09	56.2	49.98	52.20	-31.2	6,590	-0.47%
2021/03/29	8	47.84	14.4	47.75	47.50	-6.4	5,909	-0.11%
2021/03/26	11	47.35	12.2	47.43	47.45	-1.2	5,852	-0.02%
2021/03/25	16	46.67	8	46.94	47.00	8	5,689	0.14%
2021/03/24	5	44.45	5	44.75	44.45	0	5,396	0.00%
2021/03/23	0	0.00	1	44.65	44.65	-1	5,427	-0.02%
2021/03/22	0	0.00	5	44.60	45.10	-5	5,465	-0.09%
2021/03/19	0	0.00	2	44.35	44.50	-2	5,708	-0.04%
2021/03/17	7	45.56	1	46.20	45.15	6	5,847	0.10%
2021/03/16	0	0.00	2	46.00	46.50	-2	5,917	-0.03%
2021/03/15	15	45.31	1	45.20	45.50	14	6,056	0.23%
2021/03/12	2	44.93	0	0.00	44.60	2	6,178	0.03%
2021/03/11	0	0.00	7	44.43	44.60	-7	6,587	-0.11%
2021/03/10	0	0.00	1	44.30	43.90	-1	6,813	-0.01%
2021/03/09	8	43.88	2	43.85	43.80	6	7,223	0.08%
2021/03/08	1	43.90	1	44.40	43.95	0	7,316	0.00%
2021/03/05	1	44.30	0	0.00	44.30	1	7,337	0.01%
2021/03/04	2	45.25	0	0.00	45.00	2	7,367	0.03%
2021/03/03	0	0.00	2	44.80	46.20	-2	7,644	-0.03%
2021/03/02	1	46.50	0	0.00	46.30	1	7,592	0.01%
2021/02/26	1	46.30	4	47.16	47.35	-3	7,537	-0.04%
2021/02/25	1	47.00	1	47.30	46.90	0	7,510	0.00%
2021/02/24	1	46.70	4	47.25	46.70	-3	7,609	-0.04%
2021/02/23	2	46.43	0	0.00	46.65	2	7,591	0.03%
2021/02/22	21	47.64	8	47.80	47.45	13	7,530	0.17%
2021/02/19	1	47.60	4	46.41	47.45	-3	7,275	-0.04%
2021/02/18	4	46.45	0	0.00	46.85	4	7,114	0.06%
2021/02/17	2	45.20	4.3	45.73	46.15	-2.3	7,002	-0.03%
2021/02/05	0	0.00	5	44.22	44.20	-5	6,944	-0.07%
2021/02/04	2	43.65	2	43.73	43.90	0	6,937	0.00%
2021/02/03	6	44.23	4	43.63	43.70	2	6,939	0.03%
2021/02/02	6	43.49	2	43.60	43.75	4	6,955	0.06%
2021/02/01	2	42.25	0	0.00	42.55	2	6,936	0.03%
2021/01/29	2	44.50	3	44.45	43.10	-1	6,909	-0.01%
2021/01/28	3	44.45	0	0.00	44.35	3	6,858	0.04%
2021/01/27	1	45.10	2	45.40	45.45	-1	6,841	-0.01%
2021/01/26	2	45.18	1	44.90	44.70	1	6,806	0.01%
2021/01/25	2.3	44.95	6	44.53	44.90	-3.7	6,778	-0.05%
2021/01/22	2	44.50	0.5	44.60	44.65	1.5	6,759	0.02%
2021/01/21	6	44.73	0	0.00	44.05	6	6,733	0.09%
2021/01/20	2	45.65	0.1	45.70	45.10	1.9	6,699	0.03%
2021/01/18	6	46.06	0	0.00	46.10	6	6,537	0.09%
2021/01/15	17	47.67	19	47.22	47.30	-2	6,465	-0.03%
2021/01/14	8.5	47.79	14.1	48.09	48.20	-5.6	6,337	-0.09%
2021/01/13	1	46.75	11.3	46.98	46.55	-10.3	6,131	-0.17%
2021/01/12	6	47.19	10	46.60	46.15	-4	6,067	-0.07%
2021/01/11	5	46.90	12	47.25	47.50	-7	5,985	-0.12%
2021/01/08	16	45.68	60	45.41	45.35	-44	5,832	-0.75%
2021/01/07	6	45.80	4.2	45.61	45.80	1.8	5,840	0.03%
2021/01/06	8	45.97	0	0.00	45.65	8	5,914	0.14%
2021/01/05	7	46.77	13	46.85	46.85	-6	5,892	-0.10%
2021/01/04	21	47.91	17	47.70	47.65	4	5,976	0.07%
2020/12/31	5	47.49	1	47.65	47.45	4	5,860	0.07%
2020/12/30	3	46.35	3.2	46.59	46.70	-0.2	5,800	0.00%
2020/12/29	6	46.58	8	46.11	46.20	-2	5,800	-0.03%
2020/12/28	7	46.64	13	46.68	46.65	-6	5,771	-0.10%
2020/12/25	17	46.37	14	46.08	46.40	3	5,712	0.05%
2020/12/24	17	46.71	12	46.69	46.75	5	5,641	0.09%
2020/12/23	17.5	46.47	19	46.18	46.20	-1.5	5,543	-0.03%
2020/12/22	8	45.63	8	46.08	44.90	0	5,383	0.00%
2020/12/21	3	43.90	14.9	44.07	45.05	-11.9	5,259	-0.23%
2020/12/18	3	44.65	2	45.08	44.75	1	5,182	0.02%
2020/12/17	2	45.10	2	45.00	45.00	0	5,165	0.00%
2020/12/16	8.1	45.66	5	45.41	45.30	3.1	5,161	0.06%
2020/12/15	7	45.98	18.4	45.86	45.15	-11.4	5,109	-0.22%
2020/12/14	15	47.76	9	48.00	47.40	6	4,874	0.12%
2020/12/11	11	46.90	12	46.74	46.95	-1	4,843	-0.02%
2020/12/10	6	48.43	10	49.04	48.25	-4	4,790	-0.08%
2020/12/09	10	51.14	8	50.85	51.00	2	4,654	0.04%
2020/12/08	5	49.69	16	49.62	50.20	-11	4,480	-0.25%
2020/12/07	37	50.55	36	50.98	50.80	1	4,324	0.02%
2020/12/04	13	49.01	28	48.84	48.75	-15	3,916	-0.38%
2020/12/03	17	47.67	13	48.08	47.50	4	3,684	0.11%
2020/12/02	16	45.80	7	45.92	46.45	9	3,307	0.27%
2020/12/01	3	45.18	8	44.94	45.50	-5	3,232	-0.15%
2020/11/30	12	45.32	10	45.44	45.20	2	3,333	0.06%
2020/11/27	22	46.52	3	46.95	45.75	19	3,579	0.53%
2020/11/26	2	44.15	1	43.85	44.35	1	3,259	0.03%
2020/11/25	2	43.60	20	43.95	43.75	-18	3,232	-0.56%
2020/11/24	12	44.30	8	44.23	43.90	4	3,200	0.12%
2020/11/23	14	44.75	5	44.72	44.80	9	3,145	0.29%
2020/11/20	11	43.27	0	0.00	43.70	11	2,993	0.37%
2020/11/19	0	0.00	2	42.63	42.50	-2	2,942	-0.07%
2020/11/18	1	42.65	5	42.50	42.65	-4	2,939	-0.14%
2020/11/17	5	42.65	0	0.00	42.35	5	2,936	0.17%
2020/11/16	0	0.00	2	41.83	42.05	-2	2,982	-0.07%
2020/11/12	0	0.00	1	42.70	42.55	-1	3,059	-0.03%
2020/11/10	1	42.75	6	42.68	42.50	-5	3,138	-0.16%
2020/11/09	0	0.00	1	42.30	42.35	-1	3,181	-0.03%
2020/11/06	5	42.23	1	42.30	41.90	4	3,206	0.12%
2020/11/05	1	41.80	0	0.00	41.80	1	3,263	0.03%
2020/11/02	1	40.90	0	0.00	40.90	1	3,436	0.03%
2020/10/30	2	41.75	0	0.00	41.40	2	3,457	0.06%
2020/10/29	4	41.41	0	0.00	42.20	4	3,572	0.11%
2020/10/28	3	42.17	6	42.91	42.10	-3	3,609	-0.08%
2020/10/27	2	43.55	1	43.85	43.85	1	3,619	0.03%
2020/10/26	0	0.00	9	44.02	43.90	-9	3,690	-0.24%
2020/10/22	11	43.51	5	43.78	43.50	6	3,787	0.16%
2020/10/20	2	45.63	0	0.00	45.75	2	3,749	0.05%
2020/10/19	0	0.00	2	45.80	45.65	-2	3,768	-0.05%
2020/10/16	0	0.00	2	45.85	45.30	-2	3,780	-0.05%
2020/10/15	1	46.30	1	46.50	46.10	0	3,764	0.00%
2020/10/14	3	46.77	10	46.83	46.50	-7	3,768	-0.19%
2020/10/13	1	44.95	3	45.72	45.85	-2	3,693	-0.05%
2020/10/12	6	45.73	6	46.89	45.50	0	3,642	0.00%
2020/10/08	2	44.88	1	45.20	45.15	1	3,536	0.03%
2020/10/07	2	44.75	0	0.00	44.55	2	3,507	0.06%
2020/10/06	0	0.00	3	43.82	44.10	-3	3,465	-0.09%
2020/09/25	3	40.90	2	41.13	40.90	1	4,341	0.02%
2020/09/24	3	42.23	6	42.81	42.05	-3	4,396	-0.07%
2020/09/21	0	0.00	1	45.05	45.05	-1	4,359	-0.02%
2020/09/18	2	45.28	2	45.20	45.20	0	4,321	0.00%
2020/09/17	20	45.17	0	0.00	45.25	20	4,319	0.46%
2020/09/16	2	45.50	7	45.39	45.30	-5	4,300	-0.12%
2020/09/15	2	45.30	1	45.90	45.00	1	4,317	0.02%
2020/09/14	0	0.00	1	44.40	44.80	-1	4,231	-0.02%
2020/09/11	2	43.35	0	0.00	43.10	2	4,186	0.05%
2020/09/10	2	44.10	0	0.00	43.95	2	4,162	0.05%
2020/09/03	14	45.84	5	45.37	45.50	9	4,036	0.22%
2020/09/02	40	46.53	38	46.94	46.60	2	3,899	0.05%
2020/08/26	0	0.00	2	43.60	43.60	-2	3,725	-0.05%
2020/08/25	0	0.00	1	43.95	43.80	-1	3,756	-0.03%
2020/08/24	1	42.85	0	0.00	42.85	1	3,777	0.03%
2020/08/20	2	42.68	0	0.00	42.55	2	3,846	0.05%
2020/08/19	5	44.20	1	44.60	44.00	4	3,804	0.11%
2020/08/18	2	45.60	0	0.00	45.65	2	3,761	0.05%
2020/08/17	45	46.53	2	46.35	46.65	43	3,716	1.16%
2020/08/14	12	45.48	10	45.60	45.60	2	3,649	0.05%
2020/08/13	0	0.00	3	46.15	45.95	-3	3,628	-0.08%
2020/08/12	0	0.00	2	45.40	45.15	-2	3,551	-0.06%
2020/08/11	2	45.38	0	0.00	44.95	2	3,516	0.06%
2020/08/10	7	47.58	1	47.90	47.30	6	3,459	0.17%
2020/08/07	5	46.00	2	46.63	47.10	3	3,354	0.09%
2020/08/06	2	46.48	3	47.30	46.00	-1	3,321	-0.03%
2020/08/05	0	0.00	3	47.25	47.00	-3	3,283	-0.09%
2020/08/04	8	47.67	10	47.84	47.00	-2	3,286	-0.06%
2020/08/03	2	45.93	2	46.45	46.40	0	3,226	0.00%
2020/07/31	1	46.20	10	46.29	46.30	-9	3,255	-0.28%
2020/07/30	0	0.00	11	44.99	46.00	-11	3,211	-0.34%
2020/07/29	20	44.95	2	44.35	44.95	18	3,135	0.57%
2020/07/28	6	43.34	4	44.84	42.70	2	3,103	0.06%
2020/07/27	0	0.00	1	44.00	44.00	-1	3,047	-0.03%
2020/07/22	0	0.00	1	43.90	44.60	-1	2,977	-0.03%
2020/07/20	2	43.25	0	0.00	43.25	2	2,928	0.07%
2020/07/17	1	42.90	3	42.98	43.00	-2	2,887	-0.07%
2020/07/15	11	42.84	0	0.00	41.70	11	2,861	0.38%
2020/07/13	1	43.60	1	43.80	43.80	0	2,906	0.00%
2020/07/10	1	43.35	0	0.00	43.70	1	2,895	0.03%
2020/07/09	1	45.75	3	47.00	45.55	-2	2,814	-0.07%
2020/07/08	8	48.11	9	48.06	47.45	-1	2,649	-0.04%
2020/07/07	0	0.00	15	43.84	45.35	-15	2,235	-0.67%
2020/07/06	15	40.68	3	41.02	41.25	12	2,022	0.59%
2020/07/03	4	40.69	1	41.05	40.85	3	1,990	0.15%
2020/07/02	0	0.00	1	40.30	40.40	-1	1,919	-0.05%
2020/07/01	0	0.00	3	39.37	39.30	-3	1,904	-0.16%
2020/06/30	0	0.00	1	38.55	38.70	-1	1,921	-0.05%
2020/06/24	2	39.30	3	39.17	38.75	-1	1,917	-0.05%
2020/06/22	1	39.80	0	0.00	38.70	1	1,906	0.05%
2020/06/18	0	0.00	1	38.30	38.35	-1	1,857	-0.05%
2020/06/17	0	0.00	0.5	38.55	38.45	-0.5	1,857	-0.03%
2020/06/16	0	0.00	2	38.10	38.20	-2	1,870	-0.11%
2020/06/15	3	37.93	0	0.00	37.65	3	1,892	0.16%
2020/06/12	0	0.00	104	37.39	38.00	-104	1,895	-5.49%	大賣/鉅額交易
2020/06/05	0	0.00	23	39.42	40.10	-23	1,936	-1.19%
2020/06/04	103	39.03	5	39.15	38.95	98	1,896	5.17%	大買/
2020/06/02	1	38.65	0	0.00	38.30	1	2,014	0.05%
2020/06/01	3	39.30	2	39.23	38.40	1	2,002	0.05%
2020/05/29	1	39.10	0	0.00	39.05	1	1,963	0.05%
2020/05/26	0	0.00	3	38.00	38.05	-3	1,845	-0.16%
2020/05/25	0	0.00	0.1	38.10	38.10	-0.1	1,824	-0.01%
2020/05/13	0	0.00	2	38.00	37.95	-2	1,782	-0.11%
2020/05/11	10	38.86	0	0.00	38.30	10	1,763	0.57%
2020/05/08	2	38.70	0	0.00	39.15	2	1,720	0.12%
2020/05/07	5	39.73	6	38.38	39.15	-1	1,648	-0.06%
2020/05/06	0	37.30	0	0.00	37.40	0	1,566	0.00%
2020/04/29	3	37.38	0	0.00	37.30	3	1,523	0.20%
2020/04/28	3	37.08	0	0.00	36.85	3	1,526	0.20%
2020/04/27	0	0.00	2	36.60	36.95	-2	1,557	-0.13%
2020/04/21	1	35.70	0	0.00	35.15	1	1,563	0.06%
2020/04/17	0	0.00	1	38.20	37.25	-1	1,546	-0.06%
2020/04/16	1	36.80	1	36.40	36.90	0	1,458	0.00%
2020/04/10	2	33.85	0	0.00	34.00	2	1,392	0.14%
2020/04/07	0	0.00	11	34.21	34.35	-11	1,448	-0.76%
2020/04/06	10	33.20	0	0.00	33.65	10	1,434	0.70%
2020/04/01	1	33.05	4	32.48	33.05	-3	1,427	-0.21%
2020/03/27	0.1	30.80	0	0.00	30.75	0.1	1,452	0.01%
2020/03/25	2	30.65	0	0.00	30.60	2	1,441	0.14%
2020/03/20	1	29.15	0	0.00	29.15	1	1,424	0.07%
2020/03/19	1	27.25	0	0.00	27.20	1	1,415	0.07%
2020/03/18	0	0.00	1	31.00	30.20	-1	1,403	-0.07%
2020/03/17	0	0.00	5	30.42	30.20	-5	1,399	-0.36%
2020/03/16	3	32.85	16	34.41	32.25	-13	1,381	-0.94%
2020/03/13	4	34.40	19	34.47	35.00	-15	1,369	-1.10%
2020/03/12	4	38.73	4	39.10	38.20	0	1,354	0.00%
2020/03/11	6	42.28	0	0.00	41.40	6	1,335	0.45%
2020/03/10	10	42.50	1	42.15	42.20	9	1,331	0.68%
2020/03/09	10	43.97	6	44.87	43.40	4	1,310	0.31%
2020/03/06	6	42.93	11	42.87	42.90	-5	1,193	-0.42%
2020/03/05	3	42.05	0	0.00	42.00	3	1,213	0.25%
2020/03/03	1	41.75	0	0.00	41.40	1	1,469	0.07%
2020/02/26	2	42.60	0	0.00	42.10	2	1,528	0.13%
2020/02/24	1	42.50	0	0.00	42.80	1	1,530	0.07%
2020/02/21	7	43.37	0	0.00	43.30	7	1,537	0.46%
2020/02/12	0	0.00	1	41.30	41.55	-1	1,565	-0.06%
2020/02/07	0	0.00	1	42.20	41.80	-1	1,589	-0.06%
2020/02/05	1	41.75	0	0.00	41.65	1	1,598	0.06%
2020/02/04	1	41.35	1	41.40	41.45	0	1,628	0.00%
2020/02/03	2	38.68	0	0.00	40.00	2	1,645	0.12%
2020/01/20	3	45.90	0	0.00	45.85	3	1,782	0.17%
2020/01/17	2	46.10	0	0.00	46.10	2	1,778	0.11%
2020/01/09	1	46.15	21	46.10	46.10	-20	1,914	-1.04%
2020/01/07	1	46.30	2	46.30	46.25	-1	1,999	-0.05%
2020/01/06	5	46.55	0	0.00	46.50	5	2,008	0.25%
2020/01/03	1	47.45	0	0.00	47.20	1	2,008	0.05%
2020/01/02	5	48.00	0	0.00	48.40	5	1,967	0.25%
2019/12/27	13	47.59	0	0.00	47.55	13	1,933	0.67%
2019/12/25	5	47.05	0	0.00	47.00	5	1,941	0.26%
2019/12/24	21	47.31	1	47.50	47.00	20	1,937	1.03%
2019/12/23	1	46.35	0	0.00	46.55	1	1,898	0.05%
2019/12/20	0	0.00	4	46.60	46.60	-4	1,898	-0.21%
2019/12/11	0	0.00	1	46.60	46.60	-1	1,972	-0.05%
2019/12/09	0	0.00	5	47.35	47.30	-5	2,025	-0.25%
2019/12/06	0	0.00	1	47.45	47.10	-1	2,110	-0.05%
2019/12/03	1	46.10	0	0.00	46.65	1	2,211	0.05%
2019/12/02	2	47.15	2	46.55	46.40	0	2,217	0.00%
2019/11/29	16	49.07	21	50.51	48.35	-5	2,186	-0.23%
2019/11/19	0	0.00	3	47.90	47.45	-3	2,202	-0.14%
2019/11/15	0	0.00	1	47.45	47.45	-1	2,238	-0.04%
2019/11/08	1	47.05	10	46.71	47.05	-9	2,247	-0.40%
2019/11/07	2	46.18	0	0.00	45.95	2	2,238	0.09%
2019/11/06	1	46.65	0	0.00	46.60	1	2,239	0.04%
2019/11/05	1	47.30	0.2	47.20	47.20	0.8	2,238	0.04%
2019/11/01	0	0.00	3.2	46.71	46.70	-3.2	2,238	-0.14%
2019/10/31	1.4	46.54	2	46.65	46.50	-0.6	2,265	-0.03%
2019/10/30	9	47.44	0	0.00	47.50	9	2,249	0.40%
2019/10/29	0	0.00	1.2	48.32	47.25	-1.2	2,313	-0.05%
2019/10/28	7	48.39	8	47.96	48.35	-1	2,408	-0.04%
2019/10/24	10	49.15	2	49.60	49.60	8	2,285	0.35%
2019/10/22	0	0.00	2	49.60	49.40	-2	2,297	-0.09%
2019/10/21	4	48.60	0	0.00	49.20	4	2,288	0.17%
2019/10/18	5	49.40	0	0.00	48.85	5	2,296	0.22%
2019/10/16	10	50.80	2	50.70	50.30	8	2,269	0.35%
2019/10/15	0	0.00	3	51.47	51.10	-3	2,248	-0.13%
2019/10/14	0	0.00	3	50.40	50.40	-3	2,197	-0.14%
2019/10/09	0	0.00	1	49.60	49.60	-1	2,173	-0.05%
2019/10/08	1	49.45	0	0.00	49.20	1	2,168	0.05%
2019/10/07	10	50.70	16	50.00	50.00	-6	2,207	-0.27%
2019/10/04	17	50.31	11	50.40	50.40	6	2,244	0.27%
2019/10/02	1	49.60	2	49.50	49.60	-1	2,229	-0.04%
2019/09/27	0	0.00	4	48.33	48.60	-4	2,287	-0.17%
2019/09/26	1	50.60	0	0.00	49.95	1	2,269	0.04%
2019/09/25	0	0.00	13	50.10	50.40	-13	2,273	-0.57%
2019/09/24	0	0.00	1	50.90	50.50	-1	2,293	-0.04%
2019/09/23	11	51.17	11	50.84	50.80	0	2,285	0.00%
2019/09/20	6	51.15	0	0.00	51.00	6	2,277	0.26%
2019/09/19	2	49.83	0	0.00	50.40	2	2,242	0.09%
2019/09/18	1	50.90	11	50.16	50.10	-10	2,222	-0.45%
2019/09/17	5	50.70	6	50.50	50.50	-1	2,209	-0.05%
2019/09/12	6	52.33	5	51.50	51.40	1	2,244	0.04%
2019/09/11	1	51.60	2	52.00	51.80	-1	2,229	-0.04%
2019/09/10	16	51.59	10	51.30	51.30	6	2,204	0.27%
2019/09/09	11	52.68	11	52.82	52.80	0	2,163	0.00%
2019/09/06	38	52.43	32	51.84	51.80	6	2,061	0.29%
2019/09/05	23	52.15	21	51.80	51.80	2	1,994	0.10%
2019/09/04	3	51.40	3	51.57	51.70	0	1,959	0.00%
2019/09/03	15	51.13	17	50.79	50.80	-2	1,935	-0.10%
2019/09/02	11	51.21	10	51.50	51.50	1	1,913	0.05%
2019/08/30	13	51.68	11	50.92	50.90	2	1,883	0.11%
2019/08/29	7	50.44	0	0.00	51.30	7	1,798	0.39%
2019/08/28	2	49.55	0	0.00	49.60	2	1,747	0.11%
2019/08/27	6	50.47	6	50.18	49.95	0	1,732	0.00%
2019/08/26	9	50.02	6	49.95	49.90	3	1,703	0.18%
2019/08/23	7	50.90	4	50.33	50.80	3	1,647	0.18%
2019/08/21	0	0.00	2	49.23	49.30	-2	1,529	-0.13%
2019/08/20	4	49.36	7	49.41	49.50	-3	1,515	-0.20%
2019/08/16	0	0.00	1	47.05	47.50	-1	1,457	-0.07%
2019/08/15	1	46.30	8	46.31	46.20	-7	1,443	-0.49%
2019/08/08	0	0.00	1	47.75	48.30	-1	1,416	-0.07%
2019/08/07	1	47.25	0	0.00	47.00	1	1,402	0.07%
2019/08/06	1	46.05	1	47.05	47.80	0	1,405	0.00%
2019/08/02	2	47.93	0	0.00	47.30	2	1,407	0.14%
2019/08/01	12	49.24	2	49.25	49.45	10	1,378	0.73%
2019/07/31	3	50.27	0	0.00	49.70	3	1,375	0.22%
2019/07/30	4	52.05	5	53.00	52.00	-1	1,298	-0.08%
2019/07/26	1	51.00	1	51.00	51.30	0	1,160	0.00%
2019/07/25	1	51.80	2	51.60	51.90	-1	1,136	-0.09%
2019/07/24	0	0.00	1	50.80	51.70	-1	1,129	-0.09%
2019/07/23	1	50.60	0	0.00	50.40	1	1,132	0.09%
2019/07/22	2	51.00	1	51.30	51.00	1	1,122	0.09%
2019/07/11	2	50.10	0	0.00	50.30	2	1,112	0.18%
2019/07/10	0	0.00	1	48.10	49.60	-1	1,085	-0.09%
2019/07/09	1	47.45	0	0.00	47.20	1	1,049	0.10%
2019/07/05	1	48.05	1	48.75	48.20	0	1,087	0.00%
2019/07/04	1	48.35	2	48.25	48.50	-1	1,129	-0.09%
2019/07/03	1	47.20	0	0.00	47.00	1	1,106	0.09%
2019/07/02	0	0.00	1	48.00	48.20	-1	1,135	-0.09%
2019/07/01	0	0.00	4	47.19	48.00	-4	1,149	-0.35%
2019/06/27	1	45.90	1	46.10	45.85	0	1,161	0.00%
2019/06/26	2	45.05	3	45.12	45.65	-1	1,172	-0.09%
2019/06/25	1	45.50	1	46.25	45.45	0	1,212	0.00%
2019/06/24	0	0.00	1	45.70	45.80	-1	1,230	-0.08%
2019/06/21	6	45.75	3	46.35	45.65	3	1,287	0.23%
2019/06/20	4	45.40	6	44.57	45.60	-2	1,281	-0.16%
2019/06/17	4	43.39	0	0.00	43.40	4	1,560	0.26%
2019/06/14	4	44.44	5	45.13	44.10	-1	1,784	-0.06%
2019/06/11	5	44.31	0	0.00	44.25	5	1,861	0.27%
2019/06/10	3	43.30	0	0.00	43.25	3	1,856	0.16%
2019/06/06	1	43.70	0	0.00	42.85	1	1,900	0.05%
2019/06/05	0	0.00	1	44.30	44.10	-1	1,899	-0.05%
2019/06/04	1	44.05	1	44.60	43.60	0	1,912	0.00%
2019/06/03	1	43.30	3	44.10	44.15	-2	1,921	-0.10%
2019/05/31	0	0.00	3	44.17	44.35	-3	1,935	-0.16%
2019/05/28	3	44.05	1	44.45	44.05	2	1,972	0.10%
2019/05/27	1	44.50	0	0.00	44.05	1	2,027	0.05%
2019/05/24	0	0.00	3	45.27	45.60	-3	2,048	-0.15%
2019/05/23	4	46.15	2	46.65	44.50	2	2,126	0.09%
2019/05/10	2	47.28	2	47.70	47.95	0	2,492	0.00%
2019/05/08	1	47.65	1	47.95	48.30	0	2,497	0.00%
2019/05/07	0	0.00	1	48.95	48.95	-1	2,495	-0.04%
2019/05/06	2	48.55	0	0.00	48.00	2	2,520	0.08%
2019/04/23	2	52.05	1	51.80	51.90	1	3,045	0.03%
2019/04/22	1	52.00	3	52.33	52.70	-2	3,037	-0.07%
2019/04/19	2	51.00	0	0.00	50.80	2	3,017	0.07%
2019/04/18	8	51.19	0	0.00	50.40	8	3,009	0.27%
2019/04/17	1	51.70	1	51.50	51.40	0	3,023	0.00%
2019/04/16	2	50.60	0	0.00	51.00	2	3,014	0.07%
2019/04/15	1	51.20	0	0.00	51.00	1	2,996	0.03%
2019/04/12	1	51.10	0	0.00	50.90	1	2,998	0.03%
2019/04/11	11	53.30	10	52.60	52.30	1	2,988	0.03%
2019/04/10	14	54.65	14	54.18	54.00	0	2,958	0.00%
2019/04/09	24	53.60	21	53.90	53.90	3	2,891	0.10%
2019/04/08	20	53.20	21	53.41	53.40	-1	2,873	-0.03%
2019/04/03	20	52.20	20	52.70	52.70	0	2,836	0.00%
2019/04/02	30	52.30	31	51.82	51.80	-1	2,817	-0.04%
2019/04/01	26	51.87	25	51.90	51.90	1	2,802	0.04%
2019/03/29	10	51.90	12	51.84	51.80	-2	2,776	-0.07%
2019/03/28	1	51.50	1	52.30	51.40	0	2,767	0.00%
2019/03/27	1	51.50	0	0.00	51.90	1	2,734	0.04%
2019/03/26	1	51.90	1	51.50	52.00	0	2,714	0.00%
2019/03/25	1	51.20	0	0.00	51.00	1	2,657	0.04%
2019/03/22	1	52.50	1	53.10	52.50	0	2,627	0.00%
2019/03/20	1	52.20	0	0.00	53.00	1	2,412	0.04%
2019/03/19	1	51.90	1	50.20	51.90	0	2,367	0.00%
2019/03/15	1	48.25	1	48.40	48.25	0	2,131	0.00%
2019/03/12	0	0.00	3	48.58	48.10	-3	2,173	-0.14%
2019/03/11	0	0.00	3	47.47	47.35	-3	2,153	-0.14%
2019/03/08	4	46.41	0	0.00	46.90	4	2,208	0.18%
2019/03/06	1	47.90	0	0.00	48.10	1	2,397	0.04%
2019/03/05	0	0.00	1	48.55	48.30	-1	2,490	-0.04%
2019/02/27	2	47.48	0	0.00	47.35	2	2,509	0.08%
2019/02/26	0	0.00	1	48.25	48.10	-1	2,515	-0.04%
2019/02/22	1	48.60	1	49.25	48.45	0	2,497	0.00%
2019/02/21	1	49.25	3	48.75	49.80	-2	2,425	-0.08%
2019/02/20	0	0.00	1	47.30	47.60	-1	2,324	-0.04%
2019/02/18	2	47.35	1	47.95	46.60	1	2,297	0.04%
2019/02/15	1	47.85	0	0.00	47.35	1	2,274	0.04%
2019/02/14	2	48.10	4	48.46	48.35	-2	2,210	-0.09%
2019/02/13	1	48.75	1	48.50	48.60	0	2,158	0.00%
2019/02/12	2	45.05	2	46.35	47.45	0	2,079	0.00%
2019/02/11	1	45.85	0	0.00	45.60	1	2,032	0.05%
2019/01/30	1	46.30	1	46.90	46.10	0	2,009	0.00%
2019/01/29	3	47.23	1	47.15	46.50	2	2,013	0.10%
2019/01/28	2	47.85	2	47.80	47.75	0	2,005	0.00%
2019/01/25	0	0.00	1	48.45	47.50	-1	2,017	-0.05%
2019/01/24	3	47.63	2	48.03	47.50	1	1,998	0.05%
2019/01/23	1	46.60	2	46.83	46.90	-1	1,972	-0.05%
2019/01/22	1	47.10	1	47.85	47.50	0	1,954	0.00%
2019/01/21	13	48.41	13	49.32	48.15	0	1,914	0.00%
2019/01/18	0	0.00	2	45.18	46.80	-2	1,678	-0.12%
2019/01/17	3	44.82	1	46.10	44.00	2	1,608	0.12%
2019/01/16	0	0.00	4	43.78	45.20	-4	1,529	-0.26%
2019/01/15	0	0.00	1	41.60	41.85	-1	1,464	-0.07%
2019/01/14	1	41.45	1	42.00	41.05	0	1,479	0.00%
2019/01/11	1	41.75	1	42.35	41.75	0	1,492	0.00%
2019/01/10	1	41.75	0	0.00	41.95	1	1,493	0.07%
2019/01/09	0	0.00	1	42.30	42.20	-1	1,493	-0.07%
2019/01/08	0	0.00	3	40.10	40.65	-3	1,472	-0.20%
2019/01/04	0	0.00	1	38.10	38.75	-1	1,520	-0.07%
2019/01/02	3	39.35	0	0.00	39.35	3	1,530	0.20%
2018/12/28	1	39.85	0	0.00	39.70	1	1,539	0.06%
2018/12/27	0	0.00	1	40.30	39.80	-1	1,556	-0.06%
2018/12/21	0	0.00	1	39.75	39.90	-1	1,572	-0.06%
2018/12/20	2	39.98	0	0.00	39.20	2	1,569	0.13%
2018/12/19	0	0.00	1	41.25	40.90	-1	1,569	-0.06%
2018/12/18	1	40.80	0	0.00	41.00	1	1,578	0.06%
2018/12/14	1	41.35	0	0.00	41.40	1	1,594	0.06%
2018/12/12	0	0.00	12	42.90	42.90	-12	1,618	-0.74%
2018/12/11	0	0.00	4	41.81	42.05	-4	1,607	-0.25%
2018/12/05	7	46.48	0	0.00	45.90	7	1,601	0.44%
2018/12/04	0	0.00	1	48.85	48.30	-1	1,574	-0.06%
2018/12/03	3	49.03	3	48.63	48.45	0	1,569	0.00%
2018/11/30	3	47.68	3	48.07	48.45	0	1,534	0.00%
2018/11/29	2	48.18	4	47.88	49.20	-2	1,471	-0.14%
2018/11/28	1	44.10	2	42.88	45.40	-1	1,334	-0.07%
2018/11/27	0	0.00	1	40.10	41.55	-1	1,233	-0.08%
2018/11/26	0	0.00	1	38.95	39.70	-1	1,199	-0.08%
2018/11/23	1	38.10	0	0.00	38.25	1	1,185	0.08%
2018/11/22	1	39.35	1	39.70	39.25	0	1,166	0.00%
2018/11/20	0	0.00	1	38.30	37.90	-1	1,124	-0.09%
2018/11/19	0	0.00	3	38.05	38.40	-3	1,123	-0.27%
2018/11/16	0	0.00	10	37.08	37.00	-10	1,121	-0.89%
2018/11/15	1	36.35	0	0.00	36.10	1	1,137	0.09%
2018/11/14	0	0.00	1	37.00	36.55	-1	1,196	-0.08%
2018/11/13	2	35.18	2	35.80	36.25	0	1,250	0.00%
2018/11/12	6	36.23	0	0.00	36.25	6	1,254	0.48%
2018/11/08	2	37.43	1	38.30	37.40	1	1,262	0.08%
2018/11/07	0	0.00	5	37.66	37.90	-5	1,267	-0.39%
2018/11/06	2	36.85	0	0.00	36.10	2	1,282	0.16%
2018/11/02	2	38.20	5	38.89	38.25	-3	1,284	-0.23%
2018/11/01	0	0.00	1	37.45	37.70	-1	1,268	-0.08%
2018/10/31	0	0.00	2	35.48	36.45	-2	1,261	-0.16%
2018/10/26	1	33.60	0	0.00	33.60	1	1,251	0.08%
2018/10/23	2	37.95	0	0.00	36.85	2	1,309	0.15%
2018/10/22	1	38.25	2	38.68	39.20	-1	1,338	-0.07%
2018/10/15	0	0.00	1	35.90	35.75	-1	1,276	-0.08%
2018/10/12	0	0.00	1	34.70	34.85	-1	1,281	-0.08%
2018/10/11	4	34.54	0	0.00	34.50	4	1,246	0.32%
2018/10/04	1	41.45	0	0.00	41.20	1	1,220	0.08%
2018/10/03	5	43.45	0	0.00	42.80	5	1,210	0.41%
2018/10/02	1	44.85	0	0.00	44.60	1	1,206	0.08%
2018/09/28	1	44.20	2	45.15	44.35	-1	1,220	-0.08%
2018/09/25	0	0.00	3	45.60	45.35	-3	1,243	-0.24%
2018/09/21	0	0.00	5	43.65	44.20	-5	1,243	-0.40%
2018/09/17	6	44.92	0	0.00	45.00	6	1,250	0.48%
2018/09/14	0.5	47.00	0	0.00	45.75	0.5	1,246	0.04%
2018/09/04	0.2	55.00	0	0.00	54.70	0.2	1,316	0.02%
2018/08/30	0.3	55.50	0	0.00	54.60	0.3	1,445	0.02%
2018/08/28	1	54.30	0	0.00	54.80	1	1,568	0.06%
2018/08/27	1	53.40	0	0.00	53.50	1	1,596	0.06%
2018/08/24	2	52.40	2	51.40	52.40	0	1,617	0.00%
2018/08/22	1	51.50	1	51.10	51.50	0	1,742	0.00%
2018/08/09	0	0.00	5	62.40	62.40	-5	1,855	-0.27%
2018/08/08	0	0.00	25	63.20	63.20	-25	1,903	-1.31%
2018/08/07	2	62.35	0	0.00	62.50	2	1,932	0.10%
2018/08/06	0	0.00	22	62.90	62.90	-22	1,973	-1.12%
2018/08/02	1	62.30	0	0.00	62.30	1	2,034	0.05%
2018/08/01	0	0.00	1	62.00	64.00	-1	2,059	-0.05%
2018/07/30	10	64.10	10	63.50	63.00	0	2,067	0.00%
2018/07/27	0	0.00	2	63.70	63.40	-2	2,066	-0.10%
2018/07/23	10	59.93	0	0.00	59.90	10	2,153	0.46%
2018/07/19	14	61.51	26	63.13	61.50	-12	2,250	-0.53%
2018/07/16	2	60.40	1	61.10	60.50	1	2,381	0.04%
2018/07/13	4	61.18	1	62.00	60.50	3	2,407	0.12%
2018/07/11	3	60.23	0	0.00	59.90	3	2,429	0.12%
2018/07/06	0	0.00	1	60.90	60.60	-1	2,477	-0.04%
2018/07/03	2	61.35	2	62.75	60.20	0	2,496	0.00%
2018/07/02	2	63.40	0	0.00	62.90	2	2,495	0.08%
2018/06/29	0	0.00	1	62.00	63.00	-1	2,509	-0.04%
2018/06/28	1	60.10	0	0.00	60.00	1	2,495	0.04%
2018/06/25	1	63.80	3	63.43	63.00	-2	2,522	-0.08%
2018/06/22	2	65.95	0	0.00	65.40	2	2,528	0.08%
2018/06/20	2	64.55	3	64.73	64.50	-1	2,572	-0.04%
2018/06/19	0	0.00	5	66.10	65.00	-5	2,600	-0.19%
2018/06/14	2	68.60	0	0.00	68.50	2	2,611	0.08%
2018/06/12	4	71.43	4.5	71.54	70.70	-0.5	2,696	-0.02%
2018/06/11	0	0.00	14	70.54	71.00	-14	2,816	-0.50%
2018/06/08	4	69.73	3	69.23	69.00	1	2,833	0.04%
2018/06/07	1	68.20	0	0.00	68.60	1	2,822	0.04%
2018/06/06	0	0.00	0.5	68.50	68.50	-0.5	2,878	-0.02%
2018/06/05	0	0.00	4	68.48	67.70	-4	2,852	-0.14%
2018/06/01	10	65.00	0	0.00	65.40	10	2,806	0.36%
2018/05/31	1	68.50	0	0.00	66.60	1	2,799	0.04%
2018/05/30	0	0.00	1	62.50	65.20	-1	2,739	-0.04%
2018/05/29	5	65.40	15	65.65	65.20	-10	2,724	-0.37%
2018/05/28	1	63.40	5	63.98	64.00	-4	2,688	-0.15%
2018/05/25	1	60.90	1	61.10	61.20	0	2,701	0.00%
2018/05/24	11	61.33	14	60.59	60.30	-3	2,943	-0.10%
2018/05/23	2	59.80	1	60.70	59.50	1	2,988	0.03%
2018/05/22	6	60.90	2	61.60	60.20	4	3,062	0.13%
2018/05/21	0	0.00	2	61.00	61.20	-2	3,092	-0.06%
2018/05/18	0	0.00	1	59.40	59.50	-1	3,116	-0.03%
2018/05/17	8	60.66	2	61.05	60.00	6	3,163	0.19%
2018/05/16	1	61.90	1	60.70	61.90	0	3,175	0.00%
2018/05/15	5	58.80	0	0.00	58.90	5	3,205	0.16%
2018/05/14	5	60.40	0	0.00	60.20	5	3,291	0.15%
2018/05/10	0.2	59.20	0	0.00	58.80	0.2	3,370	0.01%
2018/05/08	0.3	59.40	1	57.10	58.10	-0.7	3,484	-0.02%
2018/05/07	0	0.00	1	55.90	57.30	-1	3,824	-0.03%
2018/05/04	1	55.00	0	0.00	55.30	1	4,058	0.02%
2018/05/03	0	0.00	5	55.56	56.10	-5	4,106	-0.12%
2018/05/02	3	54.90	0	0.00	54.10	3	4,069	0.07%
2018/04/30	1	56.00	0	0.00	55.20	1	4,046	0.02%
2018/04/27	0	0.00	1	54.50	55.70	-1	4,058	-0.02%
2018/04/26	2	57.60	1	58.30	55.60	1	4,058	0.02%
2018/04/25	1	57.40	0	0.00	58.00	1	4,114	0.02%
2018/04/24	1	55.10	0	0.00	54.70	1	4,081	0.02%
2018/04/23	51	58.08	0	0.00	57.00	51	4,040	1.26%
2018/04/20	4	61.23	0	0.00	60.60	4	3,983	0.10%
2018/04/18	3	63.90	0	0.00	63.90	3	3,956	0.08%
2018/04/17	0	0.00	5	66.40	66.40	-5	3,924	-0.13%
2018/04/12	4	68.05	0	0.00	68.00	4	3,925	0.10%
2018/04/09	0	0.00	1	69.60	71.40	-1	4,022	-0.02%
2018/04/03	2	68.70	1	68.10	69.30	1	4,036	0.02%
2018/04/02	2	70.55	0	0.00	69.60	2	4,060	0.05%
2018/03/31	4	71.60	4	72.00	71.40	0	4,047	0.00%
2018/03/30	3.2	71.89	10	71.63	71.20	-6.8	4,050	-0.17%
2018/03/29	3	71.07	1	71.60	70.70	2	4,055	0.05%
2018/03/28	2	71.40	0	0.00	71.30	2	4,043	0.05%
2018/03/27	2	71.90	1	71.90	71.90	1	4,091	0.02%
2018/03/26	1	72.20	1	71.20	71.30	0	4,127	0.00%
2018/03/23	17.1	71.84	7	72.37	72.00	10.1	4,123	0.24%
2018/03/22	3.2	74.76	3	75.60	74.00	0.2	4,101	0.00%
2018/03/21	2	74.65	4	74.88	74.50	-2	4,083	-0.05%
2018/03/19	3	74.84	2	75.35	75.40	1	4,087	0.02%
2018/03/16	1	76.70	0	0.00	75.10	1	4,081	0.02%
2018/03/15	6	76.78	8	75.86	76.70	-2	3,974	-0.05%
2018/03/14	4	73.30	3	74.07	72.90	1	3,800	0.03%
2018/03/13	0	0.00	2	73.70	74.00	-2	3,780	-0.05%
2018/03/12	1	74.00	0	0.00	72.90	1	3,782	0.03%
2018/03/07	4	70.68	0	0.00	69.80	4	3,746	0.11%
2018/03/05	2	73.10	0	0.00	71.80	2	3,774	0.05%
2018/02/27	2	74.05	2	75.25	73.00	0	3,792	0.00%
2018/02/26	26	77.85	3	76.90	74.30	23	3,813	0.60%
2018/02/23	2	73.30	1	73.10	72.50	1	3,599	0.03%
2018/02/22	2	71.90	3	71.60	72.00	-1	3,588	-0.03%
2018/02/12	1	69.00	0	0.00	67.80	1	3,546	0.03%
2018/02/09	4	67.30	4	70.33	70.20	0	3,523	0.00%
2018/02/08	4	70.35	3	70.67	70.30	1	3,476	0.03%
2018/02/07	7	70.00	9	70.43	70.00	-2	3,452	-0.06%
2018/02/06	7	70.20	7	66.69	67.40	0	3,403	0.00%
2018/02/05	1	73.60	2	73.40	73.70	-1	3,340	-0.03%
2018/02/02	2	71.90	7	72.23	71.60	-5	3,287	-0.15%
2018/02/01	0	0.00	2	74.50	74.30	-2	3,291	-0.06%
2018/01/31	6	73.88	1	73.30	76.10	5	3,304	0.15%
2018/01/30	19	77.34	21.3	76.34	75.30	-2.3	3,489	-0.07%
2018/01/29	4	72.63	9	73.71	75.70	-5	3,226	-0.15%
2018/01/26	7	67.81	21	67.90	68.90	-14	3,025	-0.46%
2018/01/25	0	0.00	1	66.10	65.50	-1	3,039	-0.03%
2018/01/23	2	66.25	2	67.10	65.80	0	3,186	0.00%
2018/01/22	1.1	65.85	1	67.20	66.20	0.1	3,276	0.00%
2018/01/19	4	68.88	2	69.35	67.20	2	3,328	0.06%
2018/01/18	0	0.00	3	67.17	68.10	-3	3,280	-0.09%
2018/01/17	1	66.20	1	67.00	66.20	0	3,387	0.00%
2018/01/16	1.2	66.60	1	66.40	66.80	0.2	3,491	0.01%
2018/01/12	0	0.00	5	66.34	65.90	-5	3,677	-0.14%
2018/01/11	1	63.90	2	63.85	64.20	-1	3,922	-0.03%
2018/01/10	2	63.50	0	0.00	63.40	2	4,100	0.05%
2018/01/09	2	64.90	2	65.35	65.00	0	4,237	0.00%
2018/01/08	3	65.63	0	0.00	65.00	3	4,420	0.07%
2018/01/05	1	67.40	1	66.70	67.40	0	4,639	0.00%
2018/01/04	17	67.75	10	67.56	67.70	7	4,687	0.15%
2018/01/03	0	0.00	2	64.60	64.50	-2	4,610	-0.04%