新唐 (4919)-凱基-站前券商分點個股進出

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
127.5
漲跌
▼4.0
漲幅
-3.04%
成交量
1,968張
產業
上市半導體類股▼2.09%
1450人加入追蹤

立即追蹤
本地時間:13:30

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

新唐 (4919)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/04/25	1	129.00	0	0.00	127.50	1	1,914	0.05%
2024/04/24	0	0.00	22	130.09	131.50	-22	1,911	-1.15%
2024/04/23	5	128.90	4	128.00	128.00	1	1,909	0.05%
2024/04/22	0	0.00	1	128.00	127.50	-1	1,914	-0.05%
2024/04/19	24	126.90	5.3	130.17	127.00	18.7	1,898	0.99%
2024/04/18	1.1	131.14	54	131.58	132.50	-52.9	1,831	-2.89%
2024/04/17	1	127.50	1	129.00	129.00	0	1,775	0.00%
2024/04/16	13	126.38	1	126.50	127.50	12	1,755	0.68%
2024/04/15	1	130.00	4.1	129.87	129.00	-3.1	1,793	-0.17%
2024/04/12	0	0.00	16.2	128.97	129.50	-16.2	1,774	-0.91%
2024/04/11	15	127.50	2.1	126.48	127.50	12.9	1,797	0.72%
2024/04/10	27.2	128.26	22	129.36	127.50	5.2	1,826	0.29%
2024/04/09	1	126.00	7	126.93	127.00	-6	1,824	-0.33%
2024/04/08	1	127.00	0	0.00	126.00	1	1,836	0.05%
2024/04/03	3	126.00	1	126.04	127.00	2	1,836	0.11%
2024/04/02	4	126.50	22.3	126.00	126.50	-18.3	1,884	-0.97%
2024/04/01	0	0.00	3.1	124.99	124.50	-3.1	1,860	-0.16%
2024/03/29	25	123.64	0	0.00	122.50	25	1,858	1.35%
2024/03/27	0	0.00	1.1	123.55	123.50	-1.1	1,845	-0.06%
2024/03/26	2.3	123.09	0	0.00	122.00	2.3	1,831	0.13%
2024/03/25	1	123.50	0	0.00	123.00	1	1,834	0.05%
2024/03/22	0	0.00	18	123.56	123.50	-18	1,847	-0.97%
2024/03/21	5	122.60	1	122.00	122.00	4	1,896	0.21%
2024/03/20	0	0.00	3	123.83	123.00	-3	1,956	-0.15%
2024/03/19	1	123.00	0	0.00	121.50	1	2,010	0.05%
2024/03/18	2	121.75	2	120.00	121.50	0	2,013	0.00%
2024/03/15	1	122.00	9.1	121.17	120.00	-8.1	2,010	-0.40%
2024/03/13	12.5	122.26	0.3	124.50	122.00	12.3	2,048	0.60%
2024/03/12	2	124.50	0	0.00	124.00	2	2,096	0.10%
2024/03/11	1.4	124.94	1.1	126.00	125.00	0.3	2,118	0.01%
2024/03/08	4.5	122.49	4	124.50	122.00	0.5	2,162	0.02%
2024/03/07	5.1	126.00	1	125.00	125.50	4.1	2,176	0.19%
2024/03/06	2	127.50	1	127.50	127.00	1	2,210	0.05%
2024/03/05	2.1	129.72	2	129.25	128.50	0.1	2,317	0.00%
2024/03/04	0	0.00	20	129.88	129.50	-20	2,578	-0.78%
2024/03/01	0	0.00	15.1	128.64	128.50	-15.1	2,667	-0.57%
2024/02/29	1.2	128.92	2	127.75	129.00	-0.8	2,825	-0.03%
2024/02/27	24	132.65	0	0.00	128.50	24	2,883	0.83%
2024/02/26	0.1	130.00	3	129.50	129.50	-3	2,944	-0.10%
2024/02/23	7.1	132.71	6	131.50	131.00	1.1	3,044	0.03%
2024/02/22	10.2	131.01	0	0.00	131.00	10.2	3,060	0.33%
2024/02/21	0.1	131.50	0	0.00	131.00	0.1	3,088	0.00%
2024/02/20	3	131.50	0	132.50	131.50	3	3,139	0.10%
2024/02/19	5	132.00	6.1	131.09	132.50	-1.1	3,190	-0.03%
2024/02/16	4	128.50	1	128.50	128.50	3	3,428	0.09%
2024/02/15	8	127.25	0	0.00	128.50	8	3,434	0.23%
2024/02/05	2	127.50	1.1	128.50	127.00	0.9	3,445	0.03%
2024/02/01	0.2	128.50	0	0.00	129.00	0.2	3,452	0.01%
2024/01/31	1	129.00	0	0.00	128.50	1	3,460	0.03%
2024/01/30	0	0.00	2	129.00	129.00	-2	3,478	-0.06%
2024/01/29	1	130.00	2	130.50	130.50	-1	3,503	-0.03%
2024/01/26	2	130.25	4	129.50	129.50	-2	3,572	-0.06%
2024/01/25	0.1	131.50	0	0.00	131.00	0.1	3,604	0.00%
2024/01/24	3	132.50	0	0.00	131.00	3	3,620	0.08%
2024/01/23	1	133.50	1	133.00	133.00	0	3,631	0.00%
2024/01/22	6	134.25	1	133.50	133.50	5	3,639	0.14%
2024/01/19	0	0.00	101	132.05	132.50	-101	3,646	-2.77%	大賣/鉅額交易
2024/01/18	0	0.00	8.1	129.68	130.00	-8.1	3,651	-0.22%
2024/01/17	11.2	130.55	1	130.50	130.00	10.2	3,651	0.28%
2024/01/16	5	134.20	4	133.50	135.50	1	3,627	0.03%
2024/01/15	1	135.00	0	0.00	135.00	1	3,653	0.03%
2024/01/12	0.1	135.00	4	134.50	134.50	-4	3,671	-0.11%
2024/01/11	3	136.17	3	136.17	136.00	0	3,698	0.00%
2024/01/10	2	134.50	6.2	135.00	134.50	-4.2	3,780	-0.11%
2024/01/09	10.6	135.23	27	134.19	135.00	-16.4	3,800	-0.43%
2024/01/08	0	0.00	1	139.00	138.00	-1	3,792	-0.03%
2024/01/05	4	139.25	6	140.75	139.50	-2	3,835	-0.05%
2024/01/04	1	142.00	0	0.00	141.00	1	3,817	0.03%
2024/01/03	5	140.00	10.1	141.45	142.00	-5.1	3,801	-0.13%
2024/01/02	6.3	142.50	1.1	141.60	141.50	5.2	3,795	0.14%
2023/12/29	4.1	140.62	6.2	140.61	142.00	-2.1	3,793	-0.06%
2023/12/28	8	143.19	13.1	142.77	142.00	-5.1	3,785	-0.13%
2023/12/27	6	139.34	1	139.50	139.50	5	3,725	0.13%
2023/12/26	4	139.00	2	140.00	140.00	2	3,729	0.05%
2023/12/25	0.1	139.50	0	0.00	140.00	0.1	3,726	0.00%
2023/12/21	8	137.13	1	137.50	137.50	7	3,727	0.19%
2023/12/20	2	138.00	1	138.50	137.50	1	3,735	0.03%
2023/12/19	6	138.75	5.2	138.89	139.00	0.9	3,752	0.02%
2023/12/18	6.1	137.69	806	137.91	137.50	-800	3,749	-21.34%	大賣/鉅額交易
2023/12/15	11.2	143.14	7	147.57	141.00	4.2	3,721	0.11%
2023/12/14	8	148.25	8.1	147.37	148.50	0	3,738	0.00%
2023/12/13	5.4	144.47	3	144.83	143.50	2.4	3,695	0.06%
2023/12/12	0	0.00	2	145.00	145.00	-2	3,705	-0.05%
2023/12/11	0	0.00	12	145.42	145.50	-12	3,757	-0.32%
2023/12/08	0	0.00	1	143.50	143.00	-1	3,889	-0.03%
2023/12/07	3.2	142.47	17	144.26	142.00	-13.8	3,886	-0.36%
2023/12/06	5	146.10	6	145.50	145.50	-1	3,856	-0.03%
2023/12/05	7	146.00	4.1	146.49	146.00	3	3,838	0.08%
2023/12/04	2	150.75	2	150.00	149.50	0	3,806	0.00%
2023/12/01	1	149.00	7.2	149.49	149.50	-6.2	3,798	-0.16%
2023/11/30	35	148.50	39.1	148.26	148.50	-4.1	3,801	-0.11%
2023/11/29	61	150.08	79.5	149.35	149.50	-18.5	3,692	-0.50%
2023/11/28	58	142.97	16	143.50	144.00	42	3,441	1.22%
2023/11/27	8	141.50	9.4	143.80	141.50	-1.4	3,349	-0.04%
2023/11/24	4	139.50	1	142.50	139.00	3	3,216	0.09%
2023/11/22	3	140.50	4	140.75	140.50	-1	3,120	-0.03%
2023/11/21	2	138.00	0	0.00	138.00	2	3,036	0.07%
2023/11/20	0	0.00	3	139.00	138.50	-3	3,037	-0.10%
2023/11/17	1	138.00	11	137.77	138.50	-10	3,057	-0.33%
2023/11/16	4	137.00	7	137.36	136.50	-3	3,041	-0.10%
2023/11/15	23	137.54	20.1	137.56	138.00	2.9	3,016	0.10%
2023/11/14	0	0.00	11	132.45	133.00	-11	2,750	-0.40%
2023/11/13	0	0.00	3	132.17	132.50	-3	2,771	-0.11%
2023/11/09	1	130.50	10	130.00	129.50	-9	2,758	-0.33%
2023/11/08	0	0.00	2	131.00	131.00	-2	2,786	-0.07%
2023/11/07	0	0.00	16	129.38	130.50	-16	2,781	-0.58%
2023/11/06	5	129.00	0	0.00	128.50	5	2,818	0.18%
2023/11/03	12	128.38	2	127.75	127.50	10	2,829	0.35%
2023/11/02	6	130.58	1	129.00	131.00	5	2,812	0.18%
2023/11/01	1	128.50	1	127.00	128.50	0	2,820	0.00%
2023/10/31	2.2	128.30	1	130.00	127.00	1.2	2,866	0.04%
2023/10/27	3	126.67	1	127.00	125.50	2	3,209	0.06%
2023/10/26	11	127.00	0	0.00	127.00	11	3,431	0.32%
2023/10/25	0	0.00	155	129.62	129.00	-155	3,545	-4.37%	大賣/鉅額交易
2023/10/24	2	128.50	8	130.00	130.00	-6	3,591	-0.17%
2023/10/23	3	130.00	0	0.00	128.00	3	3,647	0.08%
2023/10/20	20	131.50	0	0.00	132.50	20	3,681	0.54%
2023/10/19	5	131.90	0	131.50	132.50	5	3,759	0.13%
2023/10/18	6	134.00	4	133.00	130.00	2	3,850	0.05%
2023/10/17	0	0.00	1	131.50	130.00	-1	3,988	-0.03%
2023/10/16	2	131.00	4	132.00	130.50	-2	4,164	-0.05%
2023/10/13	1	129.00	20	130.10	131.00	-19	4,309	-0.44%
2023/10/12	4	127.50	1	126.00	128.50	3	4,332	0.07%
2023/10/11	0	0.00	2	127.50	126.00	-2	4,416	-0.05%
2023/10/06	0	0.00	5	127.60	128.00	-5	4,463	-0.11%
2023/10/05	2	125.00	11	126.45	126.50	-9	4,468	-0.20%
2023/10/04	1	123.50	1	123.50	125.00	0	4,493	0.00%
2023/10/03	2	125.50	2	126.50	125.00	0	4,518	0.00%
2023/10/02	1	125.00	4	125.88	126.00	-3	4,591	-0.07%
2023/09/28	5	124.50	1	125.50	125.00	4	4,703	0.09%
2023/09/27	21	123.79	13	124.27	124.50	8	4,946	0.16%
2023/09/25	2	126.50	3	127.67	126.50	-1	5,098	-0.02%
2023/09/22	61	126.11	62	127.07	128.00	-1	5,066	-0.02%
2023/09/21	53.1	128.23	36	127.56	127.50	17.1	5,038	0.34%
2023/09/20	3	130.17	3.1	130.68	130.50	-0.1	5,033	0.00%
2023/09/19	51.1	134.81	37	132.78	132.50	14.1	5,046	0.28%
2023/09/18	1.1	134.32	4	133.75	134.00	-2.9	5,004	-0.06%
2023/09/15	1	132.50	4	132.63	132.50	-3	5,003	-0.06%
2023/09/14	2	131.50	5	131.80	132.00	-3	4,990	-0.06%
2023/09/13	28	132.04	16	130.66	130.00	12	4,971	0.24%
2023/09/12	5	129.20	0	0.00	128.50	5	4,885	0.10%
2023/09/11	0	0.00	1	127.50	126.50	-1	4,966	-0.02%
2023/09/07	1	129.00	1	128.00	127.50	0	5,196	0.00%
2023/09/06	7.3	127.84	38	129.16	129.00	-30.8	5,233	-0.59%
2023/09/05	2	126.50	29.3	127.57	128.50	-27.3	5,203	-0.52%
2023/09/04	1	123.00	1	123.50	123.50	0	5,169	0.00%
2023/09/01	5	123.50	7	124.00	123.50	-2	5,171	-0.04%
2023/08/31	3	123.33	3.2	123.50	123.50	-0.2	5,189	0.00%
2023/08/30	1	121.50	2	122.00	123.00	-1	5,256	-0.02%
2023/08/29	2.2	119.23	2	118.00	120.00	0.2	5,283	0.00%
2023/08/28	0	0.00	2.1	120.00	120.00	-2.1	5,292	-0.04%
2023/08/25	1	119.50	3	120.00	120.50	-2	5,309	-0.04%
2023/08/24	4	121.38	6	120.75	120.50	-2	5,383	-0.04%
2023/08/23	1.1	118.05	1.1	120.14	121.50	0	5,455	0.00%
2023/08/22	23.2	120.60	7	120.50	120.00	16.2	5,447	0.30%
2023/08/21	5	121.60	1	122.00	121.50	4	5,471	0.07%
2023/08/18	2	127.00	1	127.50	125.00	1	5,494	0.02%
2023/08/17	31	123.58	2	127.50	127.00	29	5,511	0.53%
2023/08/16	1	124.50	38.2	125.49	125.50	-37.2	5,510	-0.67%
2023/08/14	2	121.50	0	0.00	125.50	2	5,696	0.04%
2023/08/11	1	125.00	0	0.00	124.00	1	5,709	0.02%
2023/08/10	14.2	124.01	5	124.50	124.50	9.2	5,803	0.16%
2023/08/09	51	127.60	0	0.00	127.50	51	5,797	0.88%
2023/08/08	3	130.00	11.2	129.60	130.00	-8.2	5,864	-0.14%
2023/08/07	2	127.00	3	128.00	129.00	-1	5,915	-0.02%
2023/08/04	4	125.38	0	0.00	126.50	4	5,943	0.07%
2023/08/02	67.3	127.51	5.2	128.38	126.50	62.1	6,058	1.03%
2023/08/01	13.3	137.92	16.1	139.34	133.00	-2.9	6,000	-0.05%
2023/07/31	19	139.08	16	138.63	140.00	3	5,836	0.05%
2023/07/28	7.2	141.29	1	141.50	142.00	6.2	5,698	0.11%
2023/07/27	6.2	138.76	16	139.16	139.50	-9.9	5,616	-0.18%
2023/07/26	6.2	137.07	0	0.00	136.50	6.2	5,628	0.11%
2023/07/25	18.3	140.93	17	139.06	139.00	1.3	5,618	0.02%
2023/07/24	0	0.00	1	142.50	140.00	-1	5,584	-0.02%
2023/07/21	41.1	138.99	56	139.87	140.00	-14.9	5,630	-0.26%
2023/07/20	77.1	142.73	46	143.33	142.00	31.1	5,673	0.55%
2023/07/19	11.2	142.87	14.1	143.06	141.50	-3	5,475	-0.05%
2023/07/18	132.2	140.75	107	139.28	141.00	25.2	5,344	0.47%	大買/大賣/
2023/07/17	5	137.90	6	136.92	138.00	-1	5,173	-0.02%
2023/07/14	22.2	137.45	3	136.33	137.00	19.2	5,169	0.37%
2023/07/13	4	132.38	19	134.24	133.00	-15	5,120	-0.29%
2023/07/12	5.1	132.51	7.1	132.21	131.50	-2.1	5,077	-0.04%
2023/07/11	5.1	132.91	4	134.00	133.50	1.1	5,062	0.02%
2023/07/10	8	130.75	8	130.81	131.00	0	5,068	0.00%
2023/07/07	18	131.11	4	130.75	131.00	14	5,071	0.28%
2023/07/06	3	135.33	4.2	136.28	134.00	-1.2	5,046	-0.02%
2023/07/05	39	136.42	38.1	138.54	136.00	0.9	4,982	0.02%
2023/07/04	24.3	132.92	27.1	134.05	135.50	-2.8	4,758	-0.06%
2023/07/03	2	128.50	1	129.00	129.00	1	4,642	0.02%
2023/06/30	2	128.00	0	0.00	128.50	2	4,718	0.04%
2023/06/29	0	0.00	2	127.00	128.00	-2	4,822	-0.04%
2023/06/28	4	127.38	4	127.13	127.00	0	4,942	0.00%
2023/06/27	4.2	130.69	2	129.25	128.00	2.2	5,056	0.04%
2023/06/26	1	129.50	8	129.88	131.00	-7	5,095	-0.14%
2023/06/21	12	128.46	9	127.72	128.00	3	5,190	0.06%
2023/06/20	2	130.25	5	130.00	129.50	-3	5,593	-0.05%
2023/06/19	1	131.00	0	0.00	130.50	1	5,642	0.02%
2023/06/16	0	0.00	1	132.00	131.50	-1	5,638	-0.02%
2023/06/15	5.3	132.18	17	133.00	134.00	-11.7	5,682	-0.21%
2023/06/14	19	131.05	15.1	131.71	130.50	3.9	5,637	0.07%
2023/06/13	30.3	134.66	18	134.86	135.00	12.3	5,582	0.22%
2023/06/12	3.6	130.41	11.2	129.82	130.50	-7.6	5,487	-0.14%
2023/06/09	2.2	127.80	0	0.00	128.00	2.2	5,465	0.04%
2023/06/08	15.4	126.80	7	127.14	126.00	8.4	5,502	0.15%
2023/06/07	1.2	128.17	8	128.69	129.00	-6.8	5,548	-0.12%
2023/06/06	13.3	127.46	9	127.00	127.00	4.3	5,595	0.08%
2023/06/05	1.3	127.81	10	129.70	130.00	-8.7	5,624	-0.15%
2023/06/02	3.2	126.60	1	127.00	127.00	2.2	5,665	0.04%
2023/06/01	10	127.15	5	127.80	127.00	5	5,927	0.08%
2023/05/31	1	129.00	1	128.50	129.00	0	6,015	0.00%
2023/05/30	21	128.52	32.1	128.71	129.00	-11.1	6,057	-0.18%
2023/05/29	27.2	130.16	20	129.78	130.50	7.2	6,039	0.12%
2023/05/26	2	125.50	0.2	126.00	125.50	1.8	6,126	0.03%
2023/05/25	5	125.70	13	125.54	125.50	-8	6,300	-0.13%
2023/05/24	14.3	125.75	1	124.00	124.50	13.2	6,388	0.21%
2023/05/23	0.1	128.00	0	0.00	127.50	0.1	6,466	0.00%
2023/05/22	5.2	126.06	22	126.93	127.00	-16.9	6,636	-0.25%
2023/05/19	110	126.81	52	127.09	126.00	58	6,787	0.85%	大買/
2023/05/18	14.1	125.26	11	125.27	125.50	3.1	6,762	0.05%
2023/05/17	3	123.00	10.1	123.01	123.00	-7.1	6,795	-0.10%
2023/05/16	12	121.96	7	121.36	121.50	5	6,830	0.07%
2023/05/15	1	122.50	1	122.50	122.50	0	6,814	0.00%
2023/05/12	10.2	124.00	0	0.00	125.50	10.2	6,893	0.15%
2023/05/11	9.2	124.64	3	123.83	124.00	6.2	6,930	0.09%
2023/05/10	17.2	126.40	3	126.17	129.50	14.2	7,124	0.20%
2023/05/09	68.3	126.95	67	127.39	126.50	1.3	7,217	0.02%
2023/05/08	15.2	134.07	14	134.61	133.50	1.2	7,224	0.02%
2023/05/05	1.1	133.50	6	133.50	133.50	-4.9	7,405	-0.07%
2023/05/04	8	132.50	6	132.58	131.50	2	7,952	0.03%
2023/05/03	6	130.67	5	130.50	133.50	1	8,266	0.01%
2023/05/02	9	131.06	2	131.00	131.00	7	8,292	0.08%
2023/04/28	4	132.00	1	132.00	133.00	3	8,374	0.04%
2023/04/27	4	129.63	1	129.50	129.50	3	8,347	0.04%
2023/04/26	4	127.13	7	127.50	130.50	-3	8,364	-0.04%
2023/04/25	27	131.17	19.1	134.14	130.00	7.9	8,288	0.10%
2023/04/24	9	138.50	0	0.00	139.00	9	8,236	0.11%
2023/04/21	4.1	139.51	26.2	139.43	139.00	-22.2	8,332	-0.27%
2023/04/20	16	142.94	14	142.00	142.50	2	8,360	0.02%
2023/04/19	23	144.17	19	144.21	143.50	4	8,468	0.05%
2023/04/18	1	148.50	1.2	150.26	147.00	-0.2	8,422	0.00%
2023/04/17	0.1	149.50	1.1	150.00	149.00	-1	8,406	-0.01%
2023/04/14	1	148.50	3.1	148.36	148.50	-2.1	8,401	-0.03%
2023/04/13	3	148.00	3	148.50	147.00	0	8,416	0.00%
2023/04/12	4.1	150.86	5	150.60	150.00	-0.9	8,401	-0.01%
2023/04/11	7.3	150.56	13	149.27	150.00	-5.7	8,409	-0.07%
2023/04/10	12.1	149.17	10	149.10	149.00	2.1	8,400	0.03%
2023/04/07	1.1	148.50	0	0.00	147.50	1.1	8,363	0.01%
2023/04/06	1	147.00	5	146.90	148.00	-4	8,373	-0.05%
2023/03/31	20.3	149.83	21	149.74	149.50	-0.7	8,403	-0.01%
2023/03/30	3	145.83	7	147.86	148.50	-4	8,360	-0.05%
2023/03/29	26.4	144.04	18.1	142.72	143.00	8.3	8,337	0.10%
2023/03/28	13	147.42	104.1	146.04	146.00	-91.1	8,476	-1.08%	大賣/
2023/03/27	7	152.29	23	156.28	151.50	-16	8,360	-0.19%
2023/03/24	44.2	157.47	26	158.13	155.50	18.2	8,339	0.22%
2023/03/23	62.2	157.23	103.3	156.54	159.50	-41.1	8,267	-0.50%	大賣/
2023/03/22	18	149.94	15	149.83	150.00	3	7,933	0.04%
2023/03/21	1	147.50	5.1	148.78	147.00	-4.1	7,914	-0.05%
2023/03/20	6.1	147.60	16	147.84	148.00	-9.9	7,914	-0.12%
2023/03/17	10.1	147.26	16	146.91	148.00	-5.9	7,991	-0.07%
2023/03/16	26	144.60	30	145.27	144.50	-4	8,098	-0.05%
2023/03/15	10	148.45	5.3	149.87	147.00	4.8	8,154	0.06%
2023/03/14	2.1	147.00	1	146.50	147.00	1.1	8,204	0.01%
2023/03/13	5	144.00	7	141.86	145.50	-2	8,335	-0.02%
2023/03/10	3	145.83	22	145.48	145.00	-19	8,362	-0.23%
2023/03/09	11	148.82	14	149.14	148.50	-3	8,462	-0.04%
2023/03/08	4	149.38	6	149.17	150.00	-2	8,439	-0.02%
2023/03/07	20	148.43	14	148.54	148.50	6	8,528	0.07%
2023/03/06	54	152.93	27.1	154.32	151.50	26.9	8,498	0.32%
2023/03/03	11	150.45	11	150.23	150.50	0	8,334	0.00%
2023/03/02	20	147.78	7	147.50	148.00	13	8,660	0.15%
2023/03/01	4	149.25	3.1	149.02	149.50	0.9	8,852	0.01%
2023/02/24	8	150.43	6	150.67	147.50	2	9,086	0.02%
2023/02/23	8.2	147.40	17.3	147.35	149.50	-9.1	9,028	-0.10%
2023/02/22	9	142.00	9.3	141.90	142.50	-0.3	9,014	0.00%
2023/02/21	4	143.75	4	144.75	145.50	0	9,132	0.00%
2023/02/20	4	144.25	2	144.50	143.50	2	9,533	0.02%
2023/02/17	32	144.13	26	142.15	144.50	6	9,521	0.06%
2023/02/16	7.2	147.68	3	146.83	149.00	4.2	9,440	0.04%
2023/02/15	37.1	145.22	35	145.69	145.00	2.1	9,608	0.02%
2023/02/14	4	147.50	2	148.00	145.50	2	9,519	0.02%
2023/02/13	6	147.42	1	147.00	147.50	5	9,556	0.05%
2023/02/10	17.3	148.16	14	148.21	147.50	3.3	9,660	0.03%
2023/02/09	14	152.54	8.1	152.03	150.50	5.9	9,805	0.06%
2023/02/08	13.3	154.00	25.7	153.49	154.00	-12.4	9,831	-0.13%
2023/02/07	9	147.44	10	147.50	148.50	-1	9,742	-0.01%
2023/02/06	45.2	148.44	39.1	148.01	148.50	6.1	9,772	0.06%
2023/02/03	10.4	148.31	24.3	149.14	151.50	-13.9	9,674	-0.14%
2023/02/02	64.3	148.06	66.7	146.91	147.00	-2.4	9,537	-0.02%
2023/02/01	13.7	137.83	63.3	137.90	142.00	-49.6	9,089	-0.55%
2023/01/31	3.1	129.34	3.1	130.98	129.50	0	8,855	0.00%
2023/01/30	2.5	130.50	21.3	129.90	130.50	-18.8	8,906	-0.21%
2023/01/17	5	125.80	2.2	125.73	126.00	2.8	8,856	0.03%
2023/01/16	1	125.50	1.3	125.48	125.50	-0.3	8,966	0.00%
2023/01/13	2	126.50	9.2	125.83	124.00	-7.2	8,992	-0.08%
2023/01/12	16.2	126.16	15.1	126.43	125.50	1.1	9,057	0.01%
2023/01/11	9.3	122.38	22.2	124.55	125.50	-13	9,041	-0.14%
2023/01/10	12	123.04	35	123.27	123.50	-23	9,085	-0.25%
2023/01/09	11.2	121.17	27	122.15	123.50	-15.8	9,169	-0.17%
2023/01/06	2	117.50	8.3	116.25	118.00	-6.3	9,206	-0.07%
2023/01/05	17.3	117.25	18.3	116.68	115.50	-1	9,376	-0.01%
2023/01/04	11	117.32	16	117.47	117.50	-5	9,454	-0.05%
2023/01/03	2.1	116.35	5	116.90	118.00	-2.9	9,535	-0.03%
2022/12/30	0	0.00	6	115.92	115.00	-6	9,554	-0.06%
2022/12/29	16.1	114.42	3	114.83	116.50	13.1	9,620	0.14%
2022/12/28	10	116.75	6	115.33	114.00	4	9,815	0.04%
2022/12/27	9	118.44	3	118.17	118.00	6	9,880	0.06%
2022/12/26	8	117.13	12	117.67	116.00	-4	9,989	-0.04%
2022/12/23	13	116.69	15.1	116.40	117.00	-2.1	10,116	-0.02%
2022/12/22	31	120.65	77	120.26	119.50	-46	10,179	-0.45%
2022/12/21	38.1	119.67	44	119.90	120.00	-5.9	10,261	-0.06%
2022/12/20	46	120.35	30	122.33	118.50	16	10,300	0.16%
2022/12/19	6	120.33	5	120.10	120.00	1	10,205	0.01%
2022/12/16	11	120.18	4	120.50	121.00	7	10,373	0.07%
2022/12/15	13	123.62	2.2	124.94	123.50	10.8	10,490	0.10%
2022/12/14	10.1	124.55	20	124.48	125.00	-9.9	10,525	-0.09%
2022/12/13	12	120.83	6	121.33	120.00	6	10,613	0.06%
2022/12/12	5	120.80	7	121.86	122.00	-2	10,622	-0.02%
2022/12/09	97	121.71	102.5	124.26	121.50	-5.5	10,681	-0.05%	大賣/
2022/12/08	8.1	123.08	34	123.01	124.00	-25.9	10,619	-0.24%
2022/12/07	29.1	119.51	17.2	119.47	118.50	11.9	10,585	0.11%
2022/12/06	9.1	124.56	2	128.00	124.00	7.1	10,914	0.07%
2022/12/05	8	126.19	6.2	126.44	127.00	1.8	10,858	0.02%
2022/12/02	1.1	124.06	7	124.50	124.50	-5.9	10,783	-0.05%
2022/12/01	20	124.28	28	124.20	123.50	-8	10,825	-0.07%
2022/11/30	3.2	120.55	2	121.00	121.00	1.2	10,891	0.01%
2022/11/29	47	120.44	46	120.28	120.50	1	10,954	0.01%
2022/11/28	5	119.50	6	120.58	122.00	-1	10,869	-0.01%
2022/11/25	23	122.07	14	121.54	120.00	9	10,880	0.08%
2022/11/24	195.3	124.09	200	125.66	123.50	-4.8	10,847	-0.04%	大買/大賣/
2022/11/23	72.1	123.65	73	121.88	122.50	-0.9	10,472	-0.01%
2022/11/22	27.4	121.35	26	121.62	122.00	1.4	10,331	0.01%
2022/11/21	4.1	118.27	20	118.78	118.00	-15.9	10,324	-0.15%
2022/11/18	56.1	116.43	43	116.93	115.50	13.1	10,538	0.12%
2022/11/17	27.1	121.43	19	121.13	121.00	8.1	10,446	0.08%
2022/11/16	157.2	119.76	174.1	118.29	123.00	-16.9	10,300	-0.16%	大買/大賣/
2022/11/15	19	112.53	33.1	112.99	116.00	-14.1	9,870	-0.14%
2022/11/14	8.2	109.77	11	110.14	111.00	-2.8	10,112	-0.03%
2022/11/11	52.1	111.26	50.3	111.43	109.50	1.9	10,391	0.02%
2022/11/10	5	109.10	8	109.94	110.00	-3	10,306	-0.03%
2022/11/09	5	109.00	5	109.40	109.50	0	10,425	0.00%
2022/11/08	31	108.10	37	109.23	107.50	-6	10,680	-0.06%
2022/11/07	25	106.36	29	106.71	107.50	-4	10,829	-0.04%
2022/11/04	107	110.59	89	108.92	111.00	18	10,661	0.17%	大買/
2022/11/03	20.1	109.85	24	108.65	110.50	-3.9	10,550	-0.04%
2022/11/02	24	107.10	18	107.25	107.00	6	10,464	0.06%
2022/11/01	1	103.50	6	103.25	104.00	-5	10,460	-0.05%
2022/10/31	28	102.82	26	103.23	102.50	2	10,606	0.02%
2022/10/28	12.2	101.76	22	102.66	102.50	-9.8	10,684	-0.09%
2022/10/27	16.1	98.56	23	100.34	101.50	-6.9	10,623	-0.06%
2022/10/26	17.3	95.46	9	95.58	95.70	8.3	10,559	0.08%
2022/10/25	12	97.98	23	97.92	97.30	-11	10,521	-0.10%
2022/10/24	8	99.56	12	99.10	97.90	-4	10,523	-0.04%
2022/10/21	24	96.43	14	97.28	95.00	10	10,508	0.10%
2022/10/20	7	96.97	9	98.46	98.40	-2	10,537	-0.02%
2022/10/19	15	101.43	12	101.71	99.80	3	10,741	0.03%
2022/10/18	33	101.22	18	101.47	100.50	15	10,864	0.14%
2022/10/17	21	100.04	10	101.00	103.00	11	11,816	0.09%
2022/10/14	25	100.16	24	101.73	103.50	1	12,295	0.01%
2022/10/13	13	100.85	105	98.24	94.10	-92	12,329	-0.75%	大賣/
2022/10/12	6	104.58	3	106.33	104.00	3	12,291	0.02%
2022/10/11	19	108.61	6	109.58	107.00	13	12,413	0.10%
2022/10/07	9	113.28	25	112.82	113.00	-16	12,607	-0.13%
2022/10/06	4	113.00	10	113.95	115.50	-6	13,015	-0.05%
2022/10/05	26.2	113.68	30	113.72	113.00	-3.9	13,248	-0.03%
2022/10/04	3.1	110.65	0	0.00	110.00	3.1	13,313	0.02%
2022/10/03	4	105.38	7	106.00	107.50	-3	13,402	-0.02%
2022/09/30	10.1	103.62	11	102.82	108.00	-0.9	13,595	-0.01%
2022/09/29	10.1	105.65	46	107.46	104.50	-35.9	13,715	-0.26%
2022/09/28	15.7	108.13	43	107.02	105.00	-27.3	13,911	-0.20%
2022/09/27	9.2	110.46	9	111.06	113.50	0.2	14,330	0.00%
2022/09/26	23	111.48	22	112.09	108.50	1	14,738	0.01%
2022/09/23	20	119.73	11	118.36	117.00	9	15,029	0.06%
2022/09/22	7.4	123.57	14	124.21	124.00	-6.6	15,066	-0.04%
2022/09/21	10.2	123.40	11.1	123.72	124.00	-1	15,104	-0.01%
2022/09/20	71	122.68	85.1	122.48	122.50	-14.1	15,196	-0.09%
2022/09/19	9	120.67	20	120.63	120.50	-11	15,291	-0.07%
2022/09/16	7	121.21	7	119.71	120.00	0	15,471	0.00%
2022/09/15	13	122.81	16.3	122.12	120.00	-3.3	15,554	-0.02%
2022/09/14	13.3	118.80	13	121.92	123.50	0.3	15,708	0.00%
2022/09/13	33	122.91	31	125.08	122.50	2	15,748	0.01%
2022/09/12	28.2	119.02	12.1	118.63	118.50	16.1	15,530	0.10%
2022/09/08	11	115.73	4	116.13	117.50	7	15,711	0.04%
2022/09/07	11	112.36	10	114.60	115.00	1	15,940	0.01%
2022/09/06	36.3	114.23	39	114.74	113.00	-2.8	16,010	-0.02%
2022/09/05	17.2	122.08	7	121.21	118.50	10.2	15,932	0.06%
2022/09/02	13	122.42	14.1	123.17	122.00	-1.1	15,939	-0.01%
2022/09/01	11	122.64	16	121.84	121.00	-5	16,062	-0.03%
2022/08/31	10	123.95	12	125.25	125.50	-2	16,138	-0.01%
2022/08/30	14	122.86	13	122.96	122.50	1	16,552	0.01%
2022/08/29	28	121.34	24	121.73	123.00	4	17,208	0.02%
2022/08/26	35.2	129.31	19.2	129.74	126.50	16	17,514	0.09%
2022/08/25	41.2	127.54	100	127.34	127.50	-58.8	17,347	-0.34%
2022/08/24	11	121.82	13	122.46	123.00	-2	17,193	-0.01%
2022/08/23	17	120.94	16	121.13	121.50	1	17,543	0.01%
2022/08/22	18.2	124.89	4.2	124.51	123.50	14	17,678	0.08%
2022/08/19	131.2	127.13	61	127.15	125.50	70.1	17,767	0.39%	大買/
2022/08/18	212.1	118.27	38	123.21	124.50	174.1	17,514	0.99%	大買/鉅額交易
2022/08/17	43	121.08	203	119.87	119.50	-160	17,449	-0.92%	大賣/鉅額交易
2022/08/16	13	123.54	11	123.41	122.50	2	17,705	0.01%
2022/08/15	217.2	124.91	142.1	123.87	124.00	75	17,881	0.42%	大買/大賣/
2022/08/12	34.1	119.06	48.1	120.14	121.50	-14	18,001	-0.08%
2022/08/11	5.1	113.90	4	113.75	113.00	1.1	17,973	0.01%
2022/08/10	5	111.80	0	0.00	111.00	5	18,274	0.03%
2022/08/09	8	112.88	10.1	114.15	113.50	-2.1	18,552	-0.01%
2022/08/08	17	114.06	13	114.54	114.00	4	19,047	0.02%
2022/08/05	7	112.21	10.1	112.01	114.00	-3.1	19,385	-0.02%
2022/08/04	23.2	105.83	22	105.14	106.50	1.2	19,606	0.01%
2022/08/03	5	108.80	12	108.08	108.00	-7	19,728	-0.04%
2022/08/02	14	109.00	10	109.05	109.00	4	20,209	0.02%
2022/08/01	8.2	114.26	9	114.00	112.50	-0.8	20,510	0.00%
2022/07/29	7.2	119.40	105	119.14	119.50	-97.8	21,141	-0.46%	大賣/
2022/07/28	4	119.50	13	121.42	118.00	-9	21,759	-0.04%
2022/07/27	8	120.00	49	120.01	120.00	-41	22,255	-0.18%
2022/07/26	50	121.69	32	119.91	119.50	18	22,354	0.08%
2022/07/25	36	126.94	43	126.98	127.50	-7	22,271	-0.03%
2022/07/22	171	132.16	116.1	131.98	130.00	54.9	22,383	0.25%	大買/大賣/
2022/07/21	95.2	125.16	103	124.04	129.50	-7.8	21,594	-0.04%	大賣/
2022/07/20	17.2	118.13	18	117.67	118.00	-0.9	21,191	0.00%
2022/07/19	14	114.54	8	114.31	114.00	6	21,217	0.03%
2022/07/18	189.2	116.77	183	117.11	117.00	6.2	21,378	0.03%	大買/大賣/
2022/07/15	18.2	114.32	12	115.29	116.00	6.2	21,812	0.03%
2022/07/14	22.2	112.50	27	113.76	114.50	-4.8	21,730	-0.02%
2022/07/13	76.2	115.49	59	110.70	110.00	17.2	21,524	0.08%
2022/07/12	18	112.14	15	112.37	112.50	3	21,510	0.01%
2022/07/11	49	117.91	44	116.75	117.50	5	21,710	0.02%
2022/07/08	102	117.14	96.1	116.04	117.00	5.9	21,852	0.03%	大買/
2022/07/07	25.3	114.91	38	114.92	117.00	-12.7	21,879	-0.06%
2022/07/06	34	114.88	17	113.38	112.50	17	22,093	0.08%
2022/07/05	125	117.36	138	117.85	118.00	-13	22,267	-0.06%	大買/大賣/
2022/07/04	89	121.45	92	118.99	122.00	-3	22,281	-0.01%
2022/07/01	118.1	128.78	134.1	127.14	122.50	-16	22,482	-0.07%	大買/大賣/
2022/06/30	66	136.61	39	137.41	136.00	27	22,408	0.12%
2022/06/29	191	139.49	187	141.26	143.00	4	22,711	0.02%	大買/大賣/
2022/06/28	30.3	141.23	28	140.36	140.50	2.3	22,946	0.01%
2022/06/27	11	147.95	11.1	148.44	147.50	-0.1	23,468	0.00%
2022/06/24	26.1	140.73	27	140.59	140.00	-1	23,867	0.00%
2022/06/23	5	143.80	2.1	144.48	144.00	2.9	24,329	0.01%
2022/06/22	21.4	145.63	13	146.23	144.00	8.4	24,814	0.03%
2022/06/21	27	155.94	3	156.33	156.50	24	25,557	0.09%
2022/06/20	37	158.19	34	158.34	154.00	3	26,723	0.01%
2022/06/17	63.1	162.92	18	163.33	167.50	45.1	27,070	0.17%
2022/06/16	32.2	171.64	58.1	175.15	166.00	-26	27,297	-0.10%
2022/06/15	40	171.24	27.1	171.11	170.50	13	27,687	0.05%
2022/06/14	22	166.43	112	164.52	168.00	-90	27,861	-0.32%	大賣/
2022/06/13	20.1	166.78	8	167.75	166.50	12.1	27,830	0.04%
2022/06/10	15.2	172.76	6	172.58	172.50	9.2	27,999	0.03%
2022/06/09	22	175.18	22	175.02	176.50	0	27,910	0.00%
2022/06/08	82.2	178.51	51	177.57	175.00	31.2	27,819	0.11%
2022/06/07	101	181.57	150.2	180.86	182.00	-49.2	27,607	-0.18%	大買/大賣/
2022/06/06	104.2	177.04	127	175.54	176.50	-22.8	27,139	-0.08%	大買/大賣/
2022/06/02	7	171.14	7	172.21	173.00	0	26,990	0.00%
2022/06/01	23	172.93	58	173.91	171.50	-35	26,945	-0.13%
2022/05/31	70	173.79	75.1	172.78	173.50	-5.1	26,840	-0.02%
2022/05/30	17.5	169.01	51	168.58	169.00	-33.5	26,547	-0.13%
2022/05/27	31	163.45	13	164.42	162.50	18	26,408	0.07%
2022/05/26	18.1	162.37	34	161.44	160.50	-15.9	26,281	-0.06%
2022/05/25	30	162.90	14	163.25	164.00	16	26,198	0.06%
2022/05/24	109	164.65	80.1	165.13	160.50	28.9	26,005	0.11%	大買/
2022/05/23	40	172.95	31	173.79	172.00	9	25,657	0.04%
2022/05/20	47.3	174.50	65	175.58	175.00	-17.8	25,429	-0.07%
2022/05/19	103	172.02	120.1	172.42	173.50	-17.1	25,020	-0.07%	大買/大賣/
2022/05/18	25.5	172.72	47	173.27	171.50	-21.5	24,878	-0.09%
2022/05/17	29	169.12	17	169.47	171.50	12	24,725	0.05%
2022/05/16	90	169.13	110	170.04	167.50	-20	24,832	-0.08%	大賣/
2022/05/13	44	167.15	71	168.68	166.50	-27	24,511	-0.11%
2022/05/12	45.1	164.85	62	166.88	163.00	-17	24,431	-0.07%
2022/05/11	44	164.52	22	164.20	163.50	22	24,469	0.09%
2022/05/10	78	166.22	116	167.21	168.00	-38	24,989	-0.15%	大賣/
2022/05/09	51	166.36	47	165.88	163.00	4	24,776	0.02%
2022/05/06	44	168.17	251.3	168.14	171.50	-207.3	24,525	-0.85%	大賣/鉅額交易
2022/05/05	97	168.40	115.2	167.96	168.00	-18.2	24,166	-0.08%	大賣/
2022/05/04	44.3	158.46	69.2	158.96	162.50	-24.8	23,768	-0.10%
2022/05/03	4	148.50	15	148.83	151.50	-11	23,539	-0.05%
2022/04/29	95.1	146.60	96	147.28	146.00	-0.9	23,509	0.00%
2022/04/28	26.2	143.53	19	145.76	143.50	7.2	23,501	0.03%
2022/04/27	16	143.25	145.2	144.88	145.00	-129.2	23,407	-0.55%	大賣/鉅額交易
2022/04/26	153.1	145.95	137	146.40	143.50	16.1	23,610	0.07%	大買/大賣/
2022/04/25	29.1	151.42	11	150.86	149.00	18.1	23,957	0.08%
2022/04/22	45.2	160.50	15	159.87	159.50	30.2	24,015	0.13%
2022/04/21	134	168.62	131.1	167.63	166.50	3	23,823	0.01%	大買/大賣/
2022/04/20	26.1	158.67	12	159.58	159.50	14.1	23,299	0.06%
2022/04/19	39.1	159.75	23	159.70	158.00	16.1	23,270	0.07%
2022/04/18	50	153.52	65	154.42	156.00	-15	23,186	-0.06%
2022/04/15	82.1	156.90	31.1	156.29	156.50	51	23,015	0.22%
2022/04/14	58	166.76	65	164.95	167.00	-7	22,684	-0.03%
2022/04/13	36	163.40	12	163.96	163.50	24	22,437	0.11%
2022/04/12	65.2	160.66	56	160.17	159.00	9.1	22,172	0.04%
2022/04/11	81	164.91	78.5	166.20	160.50	2.5	21,872	0.01%
2022/04/08	130.2	172.83	71	172.44	173.00	59.2	21,426	0.28%	大買/
2022/04/07	69.2	172.44	57	173.93	172.50	12.2	20,942	0.06%
2022/04/06	37.3	180.67	21.1	180.38	180.00	16.2	20,316	0.08%
2022/04/01	104.1	183.80	60	181.88	183.00	44.1	20,023	0.22%	大買/
2022/03/31	121	193.59	109	195.42	191.00	12	19,559	0.06%	大買/大賣/
2022/03/30	101.2	197.66	91.1	198.59	190.50	10.1	19,221	0.05%	大買/
2022/03/29	94.1	187.52	151.8	189.32	194.50	-57.7	18,900	-0.31%	大賣/
2022/03/28	113.1	183.28	211.1	179.07	177.00	-98.1	18,930	-0.52%	大買/大賣/
2022/03/25	71.1	179.17	194	178.08	179.50	-122.9	18,298	-0.67%	大賣/鉅額交易
2022/03/24	145.2	176.76	132.6	177.29	179.00	12.6	17,766	0.07%	大買/大賣/
2022/03/23	418	170.82	440.3	170.18	175.50	-22.3	16,873	-0.13%	大買/大賣/
2022/03/22	208	157.14	74.2	156.86	160.00	133.8	15,827	0.85%	大買/鉅額交易
2022/03/21	36	153.38	51.2	153.63	153.50	-15.2	15,465	-0.10%
2022/03/18	341.2	148.84	369	148.90	149.00	-27.9	15,255	-0.18%	大買/大賣/
2022/03/17	47	145.99	71	145.66	148.50	-24	14,639	-0.16%
2022/03/16	19	138.50	9.1	137.39	137.00	10	14,436	0.07%
2022/03/15	42	141.44	34	141.90	138.50	8	14,460	0.06%
2022/03/14	12	144.92	15	144.57	145.00	-3	14,442	-0.02%
2022/03/11	11	142.05	9	143.94	143.00	2	14,740	0.01%
2022/03/10	20	145.33	53.1	144.35	143.00	-33.1	14,906	-0.22%
2022/03/09	57	144.65	76	143.34	143.50	-19	15,044	-0.13%
2022/03/08	44.1	140.07	59	142.19	140.00	-14.9	15,349	-0.10%
2022/03/07	21	138.00	10.3	138.44	138.00	10.8	16,046	0.07%
2022/03/04	14	145.18	7	144.79	144.50	7	17,325	0.04%
2022/03/03	26.1	145.58	51	145.40	145.50	-24.9	18,951	-0.13%
2022/03/02	23	142.02	48	141.67	143.00	-25	19,522	-0.13%
2022/03/01	7	139.64	12	140.13	139.50	-5	20,151	-0.02%
2022/02/25	26	137.44	7	137.43	136.50	19	20,576	0.09%
2022/02/24	18.1	135.70	17.1	135.26	133.50	1	21,396	0.00%
2022/02/23	9	140.00	11	139.64	140.00	-2	21,422	-0.01%
2022/02/22	27.1	137.71	12	136.04	136.50	15.1	21,565	0.07%
2022/02/21	12.2	142.34	12	141.88	142.00	0.2	21,782	0.00%
2022/02/18	23	141.09	7.1	143.49	144.50	15.9	22,092	0.07%
2022/02/17	40.2	144.96	8	145.13	143.00	32.2	22,348	0.14%
2022/02/16	77	149.36	120.3	150.62	147.50	-43.3	22,483	-0.19%	大賣/
2022/02/15	89.1	145.76	16	146.69	145.50	73.1	22,383	0.33%
2022/02/14	54.1	146.68	33	145.03	143.50	21.1	22,227	0.09%
2022/02/11	41.3	148.95	53.1	150.21	152.00	-11.9	22,140	-0.05%
2022/02/10	117	148.21	157.3	149.51	147.50	-40.3	21,979	-0.18%	大買/大賣/
2022/02/09	136.4	144.45	119	145.30	143.00	17.4	21,281	0.08%	大買/大賣/
2022/02/08	17	144.97	9	144.61	145.00	8	21,042	0.04%
2022/02/07	42	145.76	45	145.97	144.00	-3	21,124	-0.01%
2022/01/26	14	141.79	22	142.07	143.00	-8	20,884	-0.04%
2022/01/25	51	140.93	53	141.48	140.50	-2	20,809	-0.01%
2022/01/24	11	135.86	14	136.89	138.50	-3	20,593	-0.01%
2022/01/21	33	139.06	19	138.29	135.00	14	20,604	0.07%
2022/01/20	15	140.20	16	141.03	142.00	-1	20,533	0.00%
2022/01/19	31.5	140.31	45	140.76	140.50	-13.5	20,662	-0.07%
2022/01/18	45.2	138.43	49.7	138.45	139.00	-4.5	20,828	-0.02%
2022/01/17	100.1	127.50	153	126.93	131.00	-52.9	20,616	-0.26%	大賣/
2022/01/14	11	122.59	14	122.71	124.00	-3	21,152	-0.01%
2022/01/13	8	125.50	11	126.36	126.00	-3	21,889	-0.01%
2022/01/12	12	128.25	5	126.90	126.50	7	22,179	0.03%
2022/01/11	8.1	132.90	21	132.26	130.50	-12.9	22,287	-0.06%
2022/01/10	5	131.00	21	133.24	137.00	-16	22,311	-0.07%
2022/01/07	23.2	133.38	18	132.08	131.00	5.2	22,444	0.02%
2022/01/06	127.2	138.94	113	137.68	138.00	14.2	22,628	0.06%	大買/大賣/
2022/01/05	10.1	140.95	0.2	140.50	139.50	9.9	22,911	0.04%
2022/01/04	64.1	143.78	70.1	144.11	143.50	-6	23,052	-0.03%
2022/01/03	6	140.58	7.2	141.35	141.00	-1.2	23,537	-0.01%
2021/12/30	17.1	140.97	8	141.06	141.00	9.1	23,999	0.04%
2021/12/29	5.2	142.89	4	142.75	142.00	1.2	24,430	0.00%
2021/12/28	7	141.86	13.1	142.47	143.50	-6.1	24,848	-0.02%
2021/12/27	8	142.94	5	143.80	142.50	3	25,173	0.01%
2021/12/24	11.1	144.77	8	144.25	143.00	3.1	25,512	0.01%
2021/12/23	72	148.70	75	148.39	145.00	-3	25,614	-0.01%
2021/12/22	66	146.66	133.1	148.30	145.50	-67.1	25,562	-0.26%	大賣/
2021/12/21	37	139.92	20.1	140.52	139.50	16.9	25,152	0.07%
2021/12/20	28	140.98	11	141.64	139.00	17	25,892	0.07%
2021/12/17	40	144.39	29	143.02	144.50	11	26,456	0.04%
2021/12/16	35	147.39	33	147.53	147.00	2	26,543	0.01%
2021/12/15	8.1	141.26	9	139.51	143.00	-0.9	26,464	0.00%
2021/12/14	28	141.55	34	141.60	142.00	-6	26,689	-0.02%
2021/12/13	5.1	139.11	5	138.80	138.00	0.1	26,765	0.00%
2021/12/10	93	141.44	176	138.98	140.00	-83	27,342	-0.30%	大賣/
2021/12/09	33.1	142.39	28.1	141.62	141.00	5	28,202	0.02%
2021/12/08	26.2	144.26	34	144.35	144.50	-7.8	28,612	-0.03%
2021/12/07	31.1	145.42	33.2	145.72	144.00	-2.1	28,992	-0.01%
2021/12/06	22.3	152.27	30	151.15	149.00	-7.7	29,329	-0.03%
2021/12/03	52.2	154.84	57.1	154.42	154.00	-5	30,337	-0.02%
2021/12/02	103.4	157.97	38	153.61	152.00	65.4	30,465	0.21%	大買/
2021/12/01	140.1	160.48	80.4	160.24	162.50	59.7	30,713	0.19%	大買/
2021/11/30	343.1	157.87	319.3	160.56	155.50	23.8	30,901	0.08%	大買/大賣/
2021/11/29	191.3	151.96	226.3	152.86	156.00	-35	31,412	-0.11%	大買/大賣/
2021/11/26	58	141.27	55.2	142.55	143.50	2.9	31,181	0.01%
2021/11/25	160	140.94	166	142.37	139.00	-6	30,992	-0.02%	大買/大賣/
2021/11/24	65.1	138.98	36.1	137.09	138.00	29.1	30,645	0.09%
2021/11/23	29.2	144.13	50.2	144.54	143.00	-21	31,034	-0.07%
2021/11/22	10	137.45	17	138.38	137.50	-7	31,544	-0.02%
2021/11/19	25	136.84	27	139.74	135.50	-2	34,292	-0.01%
2021/11/18	43.4	140.97	27	141.17	139.50	16.4	35,764	0.05%
2021/11/17	50	141.11	52	140.29	143.00	-2	36,558	-0.01%
2021/11/16	63.1	140.05	51.1	138.29	136.00	12	37,590	0.03%
2021/11/15	24	138.33	31.1	138.11	138.50	-7.1	38,657	-0.02%
2021/11/12	12	135.21	64.6	135.16	133.00	-52.6	39,680	-0.13%
2021/11/11	68	133.29	12	131.50	130.50	56	40,366	0.14%
2021/11/10	37	133.12	29	132.84	131.00	8	40,750	0.02%
2021/11/09	138.7	129.05	27	130.00	130.00	111.7	40,825	0.27%	大買/鉅額交易
2021/11/08	6	122.08	18	121.36	122.00	-12	40,859	-0.03%
2021/11/05	11	124.00	13	126.00	124.00	-2	41,105	0.00%
2021/11/04	17	126.47	39	126.23	126.00	-22	41,586	-0.05%
2021/11/03	5	128.60	9	130.06	130.00	-4	41,987	-0.01%
2021/11/02	66	129.88	60	132.81	128.00	6	42,474	0.01%
2021/11/01	10	131.15	18	131.25	131.00	-8	43,019	-0.02%
2021/10/29	21	128.67	22	128.64	128.00	-1	44,230	0.00%
2021/10/28	59	131.38	9	132.50	129.00	50	44,764	0.11%
2021/10/27	13	127.96	57	130.23	132.00	-44	45,083	-0.10%
2021/10/26	277.2	132.71	266.1	130.49	127.00	11	45,547	0.02%	大買/大賣/
2021/10/25	29	140.07	87	140.56	139.50	-58	46,178	-0.13%
2021/10/22	96	141.31	155.3	141.07	144.00	-59.3	46,175	-0.13%	大賣/
2021/10/21	263	137.16	199	140.08	136.00	64	46,465	0.14%	大買/大賣/
2021/10/20	72	132.28	71	134.60	135.00	1	46,586	0.00%
2021/10/19	34	126.13	21.2	127.60	128.50	12.8	47,139	0.03%
2021/10/18	22	121.09	15	121.80	123.00	7	47,995	0.01%
2021/10/15	41	122.13	4	123.00	122.00	37	48,377	0.08%
2021/10/14	44.1	119.23	18	119.06	118.00	26.1	48,819	0.05%
2021/10/13	39.2	123.77	106	120.30	120.50	-66.9	49,261	-0.14%	大賣/
2021/10/12	16	130.66	107	131.43	128.50	-91	49,863	-0.18%	大賣/
2021/10/08	165	132.79	150.1	136.04	131.00	14.9	50,305	0.03%	大買/大賣/
2021/10/07	79	131.94	47	132.41	133.50	32	50,945	0.06%
2021/10/06	21	126.95	53	127.34	130.50	-32	50,971	-0.06%
2021/10/05	42	123.74	62	125.27	126.50	-20	51,717	-0.04%
2021/10/04	24	125.33	34	125.28	121.50	-10	52,128	-0.02%
2021/10/01	42.1	125.95	60.1	125.84	124.00	-17.9	52,726	-0.03%
2021/09/30	20	135.03	69	134.61	134.00	-49	53,156	-0.09%
2021/09/29	21	135.48	27.1	135.94	134.00	-6.1	53,244	-0.01%
2021/09/28	32.1	134.63	47	135.63	139.00	-14.9	53,458	-0.03%
2021/09/27	167.1	136.18	88.3	136.50	138.00	78.8	53,472	0.15%	大買/
2021/09/24	65	132.28	40.7	132.69	135.00	24.3	52,807	0.05%
2021/09/23	26.4	125.28	4	127.38	124.50	22.4	52,292	0.04%
2021/09/22	6.3	122.63	19	121.76	125.00	-12.7	52,340	-0.02%
2021/09/17	38.2	124.57	24	125.04	126.50	14.2	52,383	0.03%
2021/09/16	43	120.72	29	120.19	121.50	14	52,394	0.03%
2021/09/15	155.1	120.70	123	121.14	120.00	32	52,459	0.06%	大買/大賣/
2021/09/14	244.1	122.49	205.8	123.15	121.50	38.3	52,046	0.07%	大買/大賣/
2021/09/13	77	130.55	67	130.91	129.00	10	51,349	0.02%
2021/09/10	67.7	130.64	49	130.27	133.00	18.7	51,054	0.04%
2021/09/09	16	133.84	15	134.43	133.00	1	50,598	0.00%
2021/09/08	235.4	133.81	108	130.99	130.50	127.4	50,078	0.25%	大買/大賣/鉅額交易
2021/09/07	129.3	140.66	77.2	142.30	138.50	52.1	49,056	0.11%	大買/
2021/09/06	68.6	156.31	55.6	154.66	153.50	12.9	48,713	0.03%
2021/09/03	74.4	165.82	102	165.42	165.50	-27.6	48,488	-0.06%	大賣/
2021/09/02	381.3	164.28	325	165.82	159.00	56.3	48,252	0.12%	大買/大賣/
2021/09/01	114	163.55	169.1	163.15	167.00	-55.1	46,980	-0.12%	大買/大賣/
2021/08/31	77.1	153.86	48	153.34	155.00	29.1	46,231	0.06%
2021/08/30	38.1	151.25	22.1	150.74	150.00	16	46,138	0.03%
2021/08/27	140.2	150.81	107.2	151.88	150.00	33	46,457	0.07%	大買/大賣/
2021/08/26	156	158.91	160.1	159.86	158.00	-4.1	46,194	-0.01%	大買/大賣/
2021/08/25	384.7	164.67	345	164.92	158.50	39.7	45,344	0.09%	大買/大賣/
2021/08/24	118.4	158.02	136.1	159.22	163.50	-17.7	43,208	-0.04%	大買/大賣/
2021/08/23	175.1	151.43	173.1	149.54	149.00	2	42,798	0.00%	大買/大賣/
2021/08/20	73.1	142.05	90.2	142.73	144.00	-17.1	43,009	-0.04%
2021/08/19	131.1	146.63	107.1	144.04	135.00	24	42,007	0.06%	大買/大賣/
2021/08/18	176	137.55	135.1	141.23	150.00	40.9	40,718	0.10%	大買/大賣/
2021/08/17	102.3	140.46	96	140.92	137.50	6.3	39,881	0.02%	大買/
2021/08/16	14.3	134.74	32	136.08	135.50	-17.8	39,150	-0.05%
2021/08/13	42	136.29	23	135.65	130.50	19	38,780	0.05%
2021/08/12	78	134.97	77.3	136.25	136.50	0.7	38,600	0.00%
2021/08/11	40	136.36	30.1	135.05	128.00	9.9	38,648	0.03%
2021/08/10	52.3	133.76	82.1	133.50	135.00	-29.8	38,582	-0.08%
2021/08/09	65.1	143.12	64.1	142.48	138.50	1	38,319	0.00%
2021/08/06	30	147.97	38.1	147.87	150.00	-8.1	38,020	-0.02%
2021/08/05	139.1	145.18	143.1	145.96	144.50	-4	37,805	-0.01%	大買/大賣/
2021/08/04	122.1	151.41	102	150.95	149.50	20.1	37,759	0.05%	大買/大賣/
2021/08/03	29	140.05	65.2	139.79	142.00	-36.2	36,910	-0.10%
2021/08/02	35.1	135.29	75.1	136.32	135.00	-40.1	36,810	-0.11%
2021/07/30	136.2	136.35	200	139.86	135.00	-63.8	36,379	-0.18%	大買/大賣/
2021/07/29	203.1	134.57	74	133.34	136.50	129.1	35,710	0.36%	大買/鉅額交易
2021/07/28	8	134.81	19	136.79	132.50	-11	34,588	-0.03%
2021/07/27	211	150.79	214	154.61	147.00	-3	34,541	-0.01%	大買/大賣/
2021/07/26	84.3	150.24	101	150.95	155.00	-16.7	33,627	-0.05%	大賣/
2021/07/23	51.4	147.16	115.3	145.38	141.00	-64	32,848	-0.19%	大賣/
2021/07/22	86.2	153.10	99	153.95	153.00	-12.8	32,220	-0.04%
2021/07/21	24	144.48	33	145.53	147.50	-9	31,411	-0.03%
2021/07/20	143	137.35	172.2	136.31	134.50	-29.2	31,298	-0.09%	大買/大賣/
2021/07/19	63	136.63	117	137.30	134.00	-54	31,150	-0.17%	大賣/
2021/07/16	99	136.47	123	136.31	137.00	-24	31,080	-0.08%	大賣/
2021/07/15	501	125.53	98	125.03	130.00	403	30,465	1.32%	大買/鉅額交易
2021/07/14	135	125.82	111	125.58	124.50	24	30,605	0.08%	大買/大賣/
2021/07/13	13	119.58	76	120.79	123.00	-63	30,442	-0.21%
2021/07/12	146	111.97	77	111.83	112.00	69	30,802	0.22%	大買/
2021/07/09	116	102.26	167.5	102.60	105.50	-51.5	29,847	-0.17%	大買/大賣/
2021/07/08	172	95.35	71	94.79	96.20	101	29,423	0.34%	大買/鉅額交易
2021/07/07	73.2	91.78	88.1	94.91	95.50	-14.9	29,117	-0.05%
2021/07/06	83	86.82	92	87.93	86.90	-9	28,520	-0.03%
2021/07/05	257	86.78	274	87.96	86.20	-17	28,772	-0.06%	大買/大賣/
2021/07/02	23.5	81.87	31.1	83.40	86.00	-7.6	28,994	-0.03%
2021/07/01	8	79.10	4.1	81.39	78.90	3.9	29,316	0.01%
2021/06/30	8	80.66	9	81.38	80.30	-1	29,785	0.00%
2021/06/29	14	84.13	11.2	83.37	81.10	2.8	31,403	0.01%
2021/06/28	21	85.10	19	85.63	84.90	2	33,429	0.01%
2021/06/25	121.1	85.34	187.2	84.46	84.30	-66.1	34,038	-0.19%	大買/大賣/
2021/06/24	98	84.14	107.2	83.10	83.50	-9.1	33,812	-0.03%	大賣/
2021/06/23	87	81.93	21	81.63	82.40	66	33,654	0.20%
2021/06/22	19.5	81.98	57	81.58	79.20	-37.5	33,733	-0.11%
2021/06/21	50	80.10	10	79.44	79.90	40	33,417	0.12%
2021/06/18	13.1	80.55	16	80.23	79.60	-2.9	33,176	-0.01%
2021/06/17	10.1	80.19	7.3	79.48	81.50	2.8	33,009	0.01%
2021/06/16	11.3	80.88	4.1	80.93	79.90	7.2	32,827	0.02%
2021/06/15	7.1	82.79	5.3	83.21	82.30	1.8	32,627	0.01%
2021/06/11	71.3	85.03	74	84.98	83.00	-2.7	32,497	-0.01%
2021/06/10	46.1	82.76	105	82.82	83.10	-58.9	31,950	-0.18%	大賣/
2021/06/09	328	80.40	357.1	79.10	78.60	-29.1	31,065	-0.09%	大買/大賣/
2021/06/08	74.1	77.55	36	77.44	77.00	38.1	30,472	0.13%
2021/06/07	99	83.98	73	85.06	83.10	26	29,770	0.09%
2021/06/04	111	87.08	89	86.91	86.00	22	29,326	0.08%	大買/
2021/06/03	137	85.74	252	86.10	85.70	-115	28,631	-0.40%	大買/大賣/鉅額交易
2021/06/02	84	85.28	39	84.03	83.00	45	28,030	0.16%
2021/06/01	102	84.22	151	84.13	86.10	-49	27,484	-0.18%	大買/大賣/
2021/05/31	410.2	83.63	300	84.40	81.90	110.2	26,770	0.41%	大買/大賣/鉅額交易
2021/05/28	65.1	78.04	120.9	77.97	79.20	-55.8	25,574	-0.22%	大賣/
2021/05/27	50.4	70.59	29	70.76	72.00	21.4	24,303	0.09%
2021/05/26	47	68.61	52	69.20	68.50	-5	23,964	-0.02%
2021/05/25	67	70.02	89	69.30	68.20	-22	23,809	-0.09%
2021/05/24	35	66.51	51	65.66	66.80	-16	23,310	-0.07%
2021/05/21	9	64.70	23	64.28	64.00	-14	23,089	-0.06%
2021/05/20	9	63.99	30	64.46	62.90	-21	23,202	-0.09%
2021/05/19	124	65.54	139	64.64	66.00	-15	23,128	-0.06%	大買/大賣/
2021/05/18	4	60.20	12.1	59.90	62.90	-8.1	22,850	-0.04%
2021/05/17	34.1	59.60	66	57.77	57.20	-31.9	22,602	-0.14%
2021/05/14	117	64.80	66.4	65.29	63.50	50.6	22,280	0.23%	大買/
2021/05/13	14	63.42	323	64.72	62.90	-309	21,942	-1.41%	大賣/鉅額交易
2021/05/12	181	65.08	56	65.34	63.50	125	21,570	0.58%	大買/鉅額交易
2021/05/11	67	68.29	37	68.55	67.00	30	20,854	0.14%
2021/05/10	50	72.82	53	72.57	74.00	-3	20,353	-0.01%
2021/05/07	3	66.20	8	67.30	67.30	-5	19,787	-0.03%
2021/05/06	9	62.79	26	62.33	61.20	-17	19,751	-0.09%
2021/05/05	106	65.87	18	63.99	62.80	88	19,622	0.45%	大買/
2021/05/04	217	63.05	54	62.90	64.40	163	19,451	0.84%	大買/鉅額交易
2021/05/03	8	68.01	15	66.81	67.00	-7	19,143	-0.04%
2021/04/29	72.5	70.50	60	69.77	69.00	12.5	18,981	0.07%
2021/04/28	22	70.13	59.4	70.35	69.60	-37.4	18,872	-0.20%
2021/04/27	21	72.72	73	74.52	72.10	-52	18,631	-0.28%
2021/04/26	66	75.90	93	76.53	75.40	-27	18,336	-0.15%
2021/04/23	141	74.77	162	75.08	74.40	-21	17,959	-0.12%	大買/大賣/
2021/04/22	288	74.02	220.2	76.10	72.60	67.8	17,593	0.39%	大買/大賣/
2021/04/21	73	73.40	74.9	73.54	73.40	-1.9	17,087	-0.01%
2021/04/20	110	73.43	108	73.34	73.00	2	16,800	0.01%	大買/大賣/
2021/04/19	594	70.55	697	71.71	70.00	-103	16,096	-0.64%	大買/大賣/鉅額交易
2021/04/16	37	70.44	62	69.81	71.10	-25	15,114	-0.17%
2021/04/15	13	64.27	83	63.60	64.70	-70	14,251	-0.49%
2021/04/14	70	62.00	25	62.61	63.70	45	13,976	0.32%
2021/04/13	91	66.74	70	66.98	65.60	21	13,548	0.16%
2021/04/12	4	66.58	53.2	66.62	66.70	-49.2	12,897	-0.38%
2021/04/09	53	61.49	28	61.13	60.70	25	12,824	0.20%
2021/04/08	118.1	66.31	79.5	66.84	64.00	38.6	12,398	0.31%	大買/
2021/04/07	21	61.47	50.2	63.55	64.20	-29.2	11,648	-0.25%
2021/04/06	27	58.53	95	58.62	58.40	-68	11,053	-0.62%
2021/04/01	344.6	58.78	270.3	58.47	58.20	74.3	10,491	0.71%	大買/大賣/
2021/03/31	220.5	56.04	223.1	55.92	57.40	-2.6	8,769	-0.03%	大買/大賣/
2021/03/30	145	49.75	92.5	50.06	52.20	52.5	6,590	0.80%	大買/
2021/03/29	66	48.12	187	47.61	47.50	-121	5,909	-2.05%	大賣/鉅額交易
2021/03/26	110	47.42	13	47.55	47.45	97	5,852	1.66%	大買/
2021/03/25	47	46.99	27	46.95	47.00	20	5,689	0.35%
2021/03/23	2	45.08	1	45.40	44.65	1	5,427	0.02%
2021/03/22	0.1	44.90	2	45.00	45.10	-1.9	5,465	-0.03%
2021/03/19	2	44.45	2	44.55	44.50	0	5,708	0.00%
2021/03/18	4	45.23	2	45.38	45.00	2	5,742	0.03%
2021/03/17	17	45.54	6	45.53	45.15	11	5,847	0.19%
2021/03/16	32.4	45.88	3	46.30	46.50	29.4	5,917	0.50%
2021/03/15	71.4	45.24	1	45.40	45.50	70.4	6,056	1.16%
2021/03/12	2	44.60	2	45.05	44.60	0	6,178	0.00%
2021/03/11	5	44.30	0	0.00	44.60	5	6,587	0.08%
2021/03/10	1	44.10	0	0.00	43.90	1	6,813	0.01%
2021/03/09	1	44.25	3	43.70	43.80	-2	7,223	-0.03%
2021/03/08	0	0.00	1	43.90	43.95	-1	7,316	-0.01%
2021/03/05	1	44.65	0	0.00	44.30	1	7,337	0.01%
2021/03/04	18	44.99	11	45.53	45.00	7	7,367	0.10%
2021/03/02	3	47.18	11	47.05	46.30	-8	7,592	-0.11%
2021/02/26	4	47.18	8.6	47.24	47.35	-4.6	7,537	-0.06%
2021/02/25	2	46.98	3	47.47	46.90	-1	7,510	-0.01%
2021/02/24	2	47.05	40	46.65	46.70	-38	7,609	-0.50%
2021/02/23	3	46.55	3	46.87	46.65	0	7,591	0.00%
2021/02/22	281	47.34	234	47.92	47.45	47	7,530	0.62%	大買/大賣/
2021/02/19	8	47.37	28	46.30	47.45	-20	7,275	-0.27%
2021/02/18	0	0.00	83	46.51	46.85	-83	7,114	-1.17%
2021/02/17	80	46.09	22	46.01	46.15	58	7,002	0.83%
2021/02/05	30	44.23	0	0.00	44.20	30	6,944	0.43%
2021/02/04	2	43.70	0	0.00	43.90	2	6,937	0.03%
2021/02/03	0	0.00	1	44.10	43.70	-1	6,939	-0.01%
2021/02/02	2.3	43.41	1	43.60	43.75	1.3	6,955	0.02%
2021/02/01	12	42.28	4	42.11	42.55	8	6,936	0.12%
2021/01/29	7	43.76	0	0.00	43.10	7	6,909	0.10%
2021/01/28	31	44.66	39	44.51	44.35	-8	6,858	-0.12%
2021/01/27	0	0.00	20	45.35	45.45	-20	6,841	-0.29%
2021/01/25	2	44.53	0	0.00	44.90	2	6,778	0.03%
2021/01/22	0	0.00	5	44.50	44.65	-5	6,759	-0.07%
2021/01/21	41.2	44.11	5	44.00	44.05	36.2	6,733	0.54%
2021/01/20	49	45.71	12	46.70	45.10	37	6,699	0.55%
2021/01/19	0	0.00	1	46.50	46.10	-1	6,581	-0.02%
2021/01/18	2.4	45.86	1	45.35	46.10	1.4	6,537	0.02%
2021/01/15	40.2	47.56	13	48.15	47.30	27.2	6,465	0.42%
2021/01/14	55	47.89	29	47.67	48.20	26	6,337	0.41%
2021/01/13	5	46.75	4	46.85	46.55	1	6,131	0.02%
2021/01/12	7	46.47	1	47.70	46.15	6	6,067	0.10%
2021/01/11	23	47.02	23	47.12	47.50	0	5,985	0.00%
2021/01/08	1	45.40	1	45.85	45.35	0	5,832	0.00%
2021/01/07	20	45.85	0	0.00	45.80	20	5,840	0.34%
2021/01/06	15	45.96	4	46.35	45.65	11	5,914	0.19%
2021/01/05	4	46.99	3	46.88	46.85	1	5,892	0.02%
2021/01/04	125	47.65	131	48.03	47.65	-6	5,976	-0.10%	大買/大賣/
2020/12/31	4	47.43	48	47.79	47.45	-44	5,860	-0.75%
2020/12/30	39	46.42	11	46.44	46.70	28	5,800	0.48%
2020/12/29	8	46.33	3	46.13	46.20	5	5,800	0.09%
2020/12/28	0	0.00	4	46.71	46.65	-4	5,771	-0.07%
2020/12/25	7	46.08	18	46.92	46.40	-11	5,712	-0.19%
2020/12/24	29	46.62	78	46.72	46.75	-49	5,641	-0.87%
2020/12/23	98	46.29	13	46.14	46.20	85	5,543	1.53%
2020/12/22	12	45.71	38.9	46.03	44.90	-26.9	5,383	-0.50%
2020/12/21	6	44.67	1	44.35	45.05	5	5,259	0.10%
2020/12/18	5	44.99	7	45.11	44.75	-2	5,182	-0.04%
2020/12/17	0.2	45.00	2.6	45.01	45.00	-2.4	5,165	-0.05%
2020/12/16	1	45.50	3	45.67	45.30	-2	5,161	-0.04%
2020/12/15	26	45.99	24.5	45.59	45.15	1.5	5,109	0.03%
2020/12/14	1	47.70	1	48.00	47.40	0	4,874	0.00%
2020/12/11	3	47.85	11	48.11	46.95	-8	4,843	-0.17%
2020/12/10	24	49.29	1	49.75	48.25	23	4,790	0.48%
2020/12/09	240	51.00	245	51.12	51.00	-5	4,654	-0.11%	大買/大賣/
2020/12/08	4	49.63	12	50.13	50.20	-8	4,480	-0.18%
2020/12/07	167	50.73	175	50.27	50.80	-8	4,324	-0.18%	大買/大賣/
2020/12/04	59	49.15	34	48.78	48.75	25	3,916	0.64%
2020/12/03	25	47.58	69.6	47.71	47.50	-44.6	3,684	-1.21%
2020/12/02	10	46.38	8	46.31	46.45	2	3,307	0.06%
2020/12/01	6	45.20	4	45.51	45.50	2	3,232	0.06%
2020/11/30	9	45.37	19	45.34	45.20	-10	3,333	-0.30%
2020/11/27	196	45.81	229.2	46.26	45.75	-33.2	3,579	-0.93%	大買/大賣/
2020/11/26	41	44.21	4	44.31	44.35	37	3,259	1.14%
2020/11/25	5	43.95	1	43.90	43.75	4	3,232	0.12%
2020/11/24	4	44.10	32	44.35	43.90	-28	3,200	-0.87%
2020/11/23	207	44.85	174	44.01	44.80	33	3,145	1.05%	大買/大賣/
2020/11/20	2	43.40	3	43.20	43.70	-1	2,993	-0.03%
2020/11/19	3	42.75	0	0.00	42.50	3	2,942	0.10%
2020/11/18	0	0.00	3	42.48	42.65	-3	2,939	-0.10%
2020/11/17	1	42.35	1	42.75	42.35	0	2,936	0.00%
2020/11/16	0	0.00	1	42.05	42.05	-1	2,982	-0.03%
2020/11/13	4	41.70	2.3	42.06	41.90	1.7	3,028	0.06%
2020/11/12	0	0.00	2	42.93	42.55	-2	3,059	-0.07%
2020/11/10	3	42.65	1	42.65	42.50	2	3,138	0.06%
2020/11/09	1	42.10	2	42.23	42.35	-1	3,181	-0.03%
2020/11/06	2	42.20	0	0.00	41.90	2	3,206	0.06%
2020/11/05	1	41.70	0	0.00	41.80	1	3,263	0.03%
2020/11/03	5	41.75	0	0.00	41.65	5	3,397	0.15%
2020/10/30	0	0.00	14.2	41.55	41.40	-14.2	3,457	-0.41%
2020/10/29	1.5	41.82	0	0.00	42.20	1.5	3,572	0.04%
2020/10/28	7	42.61	1	42.90	42.10	6	3,609	0.17%
2020/10/27	0	0.00	56	43.51	43.85	-56	3,619	-1.55%
2020/10/23	50	44.08	1	43.70	43.95	49	3,731	1.31%
2020/10/22	1	43.90	1	44.10	43.50	0	3,787	0.00%
2020/10/21	3	45.82	33	45.68	45.60	-30	3,744	-0.80%
2020/10/20	30	45.70	0	0.00	45.75	30	3,749	0.80%
2020/10/19	7	45.61	0	0.00	45.65	7	3,768	0.19%
2020/10/16	2	45.50	52	45.55	45.30	-50	3,780	-1.32%
2020/10/15	6	46.35	7	46.41	46.10	-1	3,764	-0.03%
2020/10/14	58	46.82	10	46.78	46.50	48	3,768	1.27%
2020/10/13	0	0.00	1	45.70	45.85	-1	3,693	-0.03%
2020/10/12	8	46.58	8	45.81	45.50	0	3,642	0.00%
2020/10/08	3	44.87	2	45.00	45.15	1	3,536	0.03%
2020/10/07	4	44.93	82	44.65	44.55	-78	3,507	-2.22%
2020/10/06	27	44.07	0	0.00	44.10	27	3,465	0.78%
2020/10/05	50	42.74	0	0.00	42.80	50	3,508	1.42%
2020/09/29	3	41.68	0	0.00	41.20	3	4,078	0.07%
2020/09/28	2	41.60	0	0.00	41.70	2	4,303	0.05%
2020/09/25	0	0.00	1	41.80	40.90	-1	4,341	-0.02%
2020/09/24	2	43.00	11	42.18	42.05	-9	4,396	-0.20%
2020/09/22	1	44.00	0	0.00	44.00	1	4,399	0.02%
2020/09/21	0	0.00	3	45.83	45.05	-3	4,359	-0.07%
2020/09/18	1	45.30	1	45.25	45.20	0	4,321	0.00%
2020/09/17	1	45.00	4	45.53	45.25	-3	4,319	-0.07%
2020/09/16	1	45.50	4	45.48	45.30	-3	4,300	-0.07%
2020/09/15	3	45.03	33	45.17	45.00	-30	4,317	-0.69%
2020/09/14	54	43.89	23	44.51	44.80	31	4,231	0.73%
2020/09/11	1	43.05	1	43.10	43.10	0	4,186	0.00%
2020/09/10	13.5	44.39	0	0.00	43.95	13.5	4,162	0.32%
2020/09/09	2	44.18	2	44.03	44.35	0	4,145	0.00%
2020/09/08	1	45.40	4	44.96	44.75	-3	4,132	-0.07%
2020/09/07	1	45.60	0	0.00	44.75	1	4,107	0.02%
2020/09/04	5	44.66	4	44.53	44.90	1	4,073	0.02%
2020/09/03	2	45.43	0	0.00	45.50	2	4,036	0.05%
2020/09/02	20	46.17	28	46.30	46.60	-8	3,899	-0.21%
2020/08/31	1	42.95	1	43.10	42.80	0	3,675	0.00%
2020/08/28	0	0.00	1	43.40	43.10	-1	3,696	-0.03%
2020/08/27	2	43.25	13	43.97	43.15	-11	3,720	-0.30%
2020/08/25	0	0.00	1	43.70	43.80	-1	3,756	-0.03%
2020/08/24	2	42.85	0	0.00	42.85	2	3,777	0.05%
2020/08/21	1	42.60	0	0.00	43.05	1	3,855	0.03%
2020/08/20	3	42.05	10	42.29	42.55	-7	3,846	-0.18%
2020/08/19	4	44.34	5	45.34	44.00	-1	3,804	-0.03%
2020/08/18	5	46.43	5	46.67	45.65	0	3,761	0.00%
2020/08/17	5	45.92	2	46.38	46.65	3	3,716	0.08%
2020/08/14	9	45.37	2	45.55	45.60	7	3,649	0.19%
2020/08/13	16	46.25	4	46.28	45.95	12	3,628	0.33%
2020/08/12	3	45.33	6	45.18	45.15	-3	3,551	-0.08%
2020/08/11	58	45.49	102	45.39	44.95	-44	3,516	-1.25%	大賣/
2020/08/10	6	47.52	67	47.21	47.30	-61	3,459	-1.76%
2020/08/07	58	47.06	9	46.52	47.10	49	3,354	1.46%
2020/08/06	20	46.36	2	46.48	46.00	18	3,321	0.54%
2020/08/05	7	47.05	11	47.13	47.00	-4	3,283	-0.12%
2020/08/04	10	47.94	10	48.02	47.00	0	3,286	0.00%
2020/08/03	11.7	46.25	16	46.29	46.40	-4.3	3,226	-0.13%
2020/07/31	78.8	46.03	55.3	45.72	46.30	23.5	3,255	0.72%
2020/07/30	57	45.66	19	45.32	46.00	38	3,211	1.18%
2020/07/29	82	44.50	23.6	44.74	44.95	58.4	3,135	1.86%
2020/07/28	29	44.82	28	43.77	42.70	1	3,103	0.03%
2020/07/27	0	0.00	2	44.03	44.00	-2	3,047	-0.07%
2020/07/24	3	43.17	1	43.85	42.70	2	3,010	0.07%
2020/07/23	0	0.00	97	44.12	44.20	-97	2,999	-3.23%
2020/07/22	93	44.58	12	43.71	44.60	81	2,977	2.72%
2020/07/21	2	43.30	3	43.25	43.20	-1	2,941	-0.03%
2020/07/20	8	43.21	0	0.00	43.25	8	2,928	0.27%
2020/07/17	11	42.88	4	43.10	43.00	7	2,887	0.24%
2020/07/16	1.3	42.07	2	42.13	42.30	-0.7	2,866	-0.02%
2020/07/15	5	42.41	3	42.63	41.70	2	2,861	0.07%
2020/07/14	4	43.48	3	43.33	43.30	1	2,902	0.03%
2020/07/13	18	43.97	11	43.69	43.80	7	2,906	0.24%
2020/07/10	3	43.88	11	43.81	43.70	-8	2,895	-0.28%
2020/07/09	18	46.28	14	46.75	45.55	4	2,814	0.14%
2020/07/08	18	47.93	19	48.43	47.45	-1	2,649	-0.04%
2020/07/07	6	43.52	20.5	45.19	45.35	-14.5	2,235	-0.65%
2020/07/06	19	40.84	37	40.92	41.25	-18	2,022	-0.89%
2020/07/03	92	40.87	14	40.93	40.85	78	1,990	3.92%
2020/07/02	6	40.38	7	40.19	40.40	-1	1,919	-0.05%
2020/07/01	0	0.00	5	39.55	39.30	-5	1,904	-0.26%
2020/06/23	4	38.68	0	0.00	38.35	4	1,914	0.21%
2020/06/22	2	39.50	53	39.24	38.70	-51	1,906	-2.68%
2020/06/19	55	39.04	5	39.34	39.20	50	1,867	2.68%
2020/06/12	21	37.25	1	37.00	38.00	20	1,895	1.06%
2020/06/11	1.2	38.45	2	38.60	38.20	-0.8	1,906	-0.04%
2020/06/10	2	39.30	0	0.00	39.35	2	1,906	0.10%
2020/06/09	2	39.40	1	39.75	39.40	1	1,938	0.05%
2020/06/08	0	0.00	6	39.85	39.55	-6	1,954	-0.31%
2020/06/05	2	40.13	14	40.06	40.10	-12	1,936	-0.62%
2020/06/04	1	39.20	12	39.05	38.95	-11	1,896	-0.58%
2020/06/02	13	38.60	1	38.65	38.30	12	2,014	0.60%
2020/06/01	0	0.00	4	39.03	38.40	-4	2,002	-0.20%
2020/05/29	1	39.10	4	39.04	39.05	-3	1,963	-0.15%
2020/05/28	7	39.15	45	38.86	38.95	-38	1,932	-1.97%
2020/05/27	1	38.00	4	38.15	38.15	-3	1,846	-0.16%
2020/05/26	1	38.25	6	38.58	38.05	-5	1,845	-0.27%
2020/05/25	4	37.74	2	37.65	38.10	2	1,824	0.11%
2020/05/21	4	36.83	0	0.00	36.95	4	1,780	0.22%
2020/05/20	2	35.75	0.6	35.85	35.85	1.4	1,783	0.08%
2020/05/15	12	36.33	0	0.00	36.00	12	1,816	0.66%
2020/05/14	18	36.97	0	0.00	36.85	18	1,798	1.00%
2020/05/13	15	37.65	0	0.00	37.95	15	1,782	0.84%
2020/05/11	17	38.57	20	39.10	38.30	-3	1,763	-0.17%
2020/05/08	15	39.25	1	38.90	39.15	14	1,720	0.81%
2020/05/07	7	38.11	62	38.87	39.15	-55	1,648	-3.34%
2020/05/06	0	0.00	18	37.73	37.40	-18	1,566	-1.15%
2020/05/04	0	0.00	3	36.25	36.25	-3	1,529	-0.20%
2020/04/30	0	0.00	7	37.68	37.70	-7	1,516	-0.46%
2020/04/29	25	37.27	1	37.45	37.30	24	1,523	1.58%
2020/04/27	0	0.00	1	37.00	36.95	-1	1,557	-0.06%
2020/04/22	4	34.20	0	0.00	35.60	4	1,564	0.26%
2020/04/21	25	35.83	0	0.00	35.15	25	1,563	1.60%
2020/04/20	12	36.71	0	0.00	36.80	12	1,551	0.77%
2020/04/17	22	37.39	8	38.10	37.25	14	1,546	0.91%
2020/04/16	0	0.00	1	36.00	36.90	-1	1,458	-0.07%
2020/04/15	1	35.70	18	35.58	35.60	-17	1,428	-1.19%
2020/04/14	2	34.55	2	34.50	34.75	0	1,400	0.00%
2020/04/13	2	34.53	2	34.35	34.00	0	1,394	0.00%
2020/04/10	1	33.95	0	0.00	34.00	1	1,392	0.07%
2020/04/09	6	34.29	1	34.30	34.15	5	1,431	0.35%
2020/04/08	2	34.80	0	0.00	34.95	2	1,466	0.14%
2020/04/07	23	34.37	29	34.27	34.35	-6	1,448	-0.41%
2020/04/06	11	33.48	2	33.55	33.65	9	1,434	0.63%
2020/04/01	0	0.00	2	32.40	33.05	-2	1,427	-0.14%
2020/03/27	8	31.02	2	31.75	30.75	6	1,452	0.41%
2020/03/26	2	30.83	0	0.00	30.80	2	1,445	0.14%
2020/03/25	3.8	31.00	0	0.00	30.60	3.8	1,441	0.26%
2020/03/24	0	0.00	25	29.32	29.80	-25	1,424	-1.75%
2020/03/23	1	27.80	25	28.51	28.10	-24	1,423	-1.69%
2020/03/20	50	29.33	3	28.38	29.15	47	1,424	3.30%
2020/03/19	3	27.22	0	0.00	27.20	3	1,415	0.21%
2020/03/18	20	30.40	20	30.35	30.20	0	1,403	0.00%
2020/03/17	0	0.00	1	30.85	30.20	-1	1,399	-0.07%
2020/03/16	3	34.48	7	33.58	32.25	-4	1,381	-0.29%
2020/03/13	13	34.40	10	34.44	35.00	3	1,369	0.22%
2020/03/12	12	38.61	3	38.72	38.20	9	1,354	0.66%
2020/03/11	1	42.85	67	41.59	41.40	-66	1,335	-4.94%
2020/03/10	16	42.09	17	42.20	42.20	-1	1,331	-0.08%
2020/03/09	19	44.97	72	44.63	43.40	-53	1,310	-4.05%
2020/03/06	61	43.04	4	42.88	42.90	57	1,193	4.77%
2020/03/05	0	0.00	1.3	41.96	42.00	-1.3	1,213	-0.11%
2020/03/04	15	41.45	17	41.22	41.45	-2	1,459	-0.14%
2020/03/03	0	0.00	15	41.78	41.40	-15	1,469	-1.02%
2020/03/02	3	40.95	0	0.00	41.15	3	1,498	0.20%
2020/02/27	5	41.00	0	0.00	41.45	5	1,534	0.33%
2020/02/25	0	0.00	5	42.30	42.90	-5	1,527	-0.33%
2020/02/21	2	43.45	0	0.00	43.30	2	1,537	0.13%
2020/02/20	9	44.29	30	44.38	44.10	-21	1,556	-1.35%
2020/02/19	40	41.60	1	41.90	42.20	39	1,519	2.57%
2020/02/18	0	0.00	5	41.05	41.05	-5	1,516	-0.33%
2020/02/13	1	42.00	0.3	42.00	41.50	0.7	1,541	0.04%
2020/02/12	1	41.35	1	41.45	41.55	0	1,565	0.00%
2020/02/10	2	41.20	0	0.00	40.60	2	1,588	0.13%
2020/02/06	2	41.95	0	0.00	42.60	2	1,591	0.13%
2020/02/05	3	41.45	0	0.00	41.65	3	1,598	0.19%
2020/02/04	3	41.30	3	41.30	41.45	0	1,628	0.00%
2020/02/03	3	39.25	0	0.00	40.00	3	1,645	0.18%
2020/01/31	1	41.00	4	41.13	41.20	-3	1,670	-0.18%
2020/01/30	0	0.00	5	41.55	41.45	-5	1,790	-0.28%
2020/01/20	1	45.90	0	0.00	45.85	1	1,782	0.06%
2020/01/17	11	46.10	11	46.20	46.10	0	1,778	0.00%
2020/01/16	13	46.21	14	46.24	46.20	-1	1,786	-0.06%
2020/01/14	0.1	46.20	0	0.00	46.20	0.1	1,813	0.01%
2020/01/08	1	46.15	0	0.00	46.10	1	1,972	0.05%
2020/01/07	1	46.25	0	0.00	46.25	1	1,999	0.05%
2020/01/03	0	0.00	59	47.80	47.20	-59	2,008	-2.94%
2020/01/02	59.8	47.58	2	47.90	48.40	57.8	1,967	2.94%
2019/12/26	5	47.20	1	47.25	47.25	4	1,921	0.21%
2019/12/24	9	47.42	0	0.00	47.00	9	1,937	0.46%
2019/12/23	0	0.00	10	46.50	46.55	-10	1,898	-0.53%
2019/12/20	0	0.00	5	46.55	46.60	-5	1,898	-0.26%
2019/12/18	0	0.00	1	47.00	47.00	-1	1,934	-0.05%
2019/12/16	1	46.50	0	0.00	46.80	1	1,961	0.05%
2019/12/11	1	47.15	30	46.60	46.60	-29	1,972	-1.47%
2019/12/10	30	46.97	0	0.00	47.00	30	1,987	1.51%
2019/12/09	0.4	47.30	1	47.50	47.30	-0.6	2,025	-0.03%
2019/12/06	5	47.65	0	0.00	47.10	5	2,110	0.24%
2019/12/05	1	46.70	0	0.00	46.70	1	2,159	0.05%
2019/12/03	1	46.50	2	46.50	46.65	-1	2,211	-0.05%
2019/12/02	0	0.00	1	46.90	46.40	-1	2,217	-0.05%
2019/11/29	16	49.39	2	50.70	48.35	14	2,186	0.64%
2019/11/22	0	0.00	12	46.70	46.75	-12	2,035	-0.59%
2019/11/21	0	0.00	1	46.25	46.60	-1	2,094	-0.05%
2019/11/18	3	47.53	0	0.00	47.95	3	2,206	0.14%
2019/11/15	10	47.40	0	0.00	47.45	10	2,238	0.45%
2019/11/14	6	46.85	0	0.00	46.75	6	2,228	0.27%
2019/11/08	5	47.05	0	0.00	47.05	5	2,247	0.22%
2019/11/07	1	45.90	0	0.00	45.95	1	2,238	0.04%
2019/11/04	2	47.20	0	0.00	47.15	2	2,240	0.09%
2019/11/01	0	0.00	1	46.50	46.70	-1	2,238	-0.04%
2019/10/31	4	46.90	1	46.50	46.50	3	2,265	0.13%
2019/10/29	2	47.88	1	48.50	47.25	1	2,313	0.04%
2019/10/28	2	48.85	5	48.35	48.35	-3	2,408	-0.12%
2019/10/25	3	49.90	0	0.00	49.85	3	2,298	0.13%
2019/10/24	1	49.05	1	49.20	49.60	0	2,285	0.00%
2019/10/23	0	0.00	1	49.10	49.15	-1	2,286	-0.04%
2019/10/22	2	49.53	41	49.50	49.40	-39	2,297	-1.70%
2019/10/21	0	0.00	2.3	48.72	49.20	-2.3	2,288	-0.10%
2019/10/18	44	48.99	2	48.95	48.85	42	2,296	1.83%
2019/10/16	2	51.10	1	51.30	50.30	1	2,269	0.04%
2019/10/15	4	51.03	2	50.95	51.10	2	2,248	0.09%
2019/10/14	1	50.40	1	50.60	50.40	0	2,197	0.00%
2019/10/08	1	49.30	4	49.30	49.20	-3	2,168	-0.14%
2019/10/04	1	50.30	3	50.63	50.40	-2	2,244	-0.09%
2019/09/23	0	0.00	2	51.00	50.80	-2	2,285	-0.09%
2019/09/20	3	51.10	2	51.15	51.00	1	2,277	0.04%
2019/09/19	1	49.80	3	49.97	50.40	-2	2,242	-0.09%
2019/09/18	3	50.40	3	50.50	50.10	0	2,222	0.00%
2019/09/12	1	52.60	2	52.45	51.40	-1	2,244	-0.04%
2019/09/11	0	0.00	1	51.90	51.80	-1	2,229	-0.04%
2019/09/10	2	51.55	2	51.40	51.30	0	2,204	0.00%
2019/09/09	2	53.15	33	52.45	52.80	-31	2,163	-1.43%
2019/09/06	1	52.00	1	52.30	51.80	0	2,061	0.00%
2019/09/05	1	51.80	0	0.00	51.80	1	1,994	0.05%
2019/09/04	30	51.47	0	0.00	51.70	30	1,959	1.53%
2019/09/03	1	51.50	0	0.00	50.80	1	1,935	0.05%
2019/09/02	0	0.00	50	51.20	51.50	-50	1,913	-2.61%
2019/08/30	25	52.40	8	51.91	50.90	17	1,883	0.90%
2019/08/29	31	51.13	3	51.10	51.30	28	1,798	1.56%
2019/08/28	2	49.70	1	49.95	49.60	1	1,747	0.06%
2019/08/27	3	50.62	50	51.00	49.95	-47	1,732	-2.71%
2019/08/26	4	50.00	2	50.13	49.90	2	1,703	0.12%
2019/08/23	53	50.38	16	50.80	50.80	37	1,647	2.25%
2019/08/22	3	49.73	1	49.20	49.30	2	1,548	0.13%
2019/08/20	2	49.23	1	49.30	49.50	1	1,515	0.07%
2019/08/19	2	48.13	4	47.80	47.90	-2	1,449	-0.14%
2019/08/16	2	47.03	3	47.22	47.50	-1	1,457	-0.07%
2019/08/14	1	46.75	0	0.00	46.95	1	1,443	0.07%
2019/08/13	1	46.40	9	45.84	45.80	-8	1,430	-0.56%
2019/08/12	1	46.55	0	0.00	46.30	1	1,429	0.07%
2019/08/08	8	47.68	31	47.90	48.30	-23	1,416	-1.62%
2019/08/07	2	47.28	4	47.00	47.00	-2	1,402	-0.14%
2019/08/05	31	47.57	0	0.00	47.30	31	1,407	2.20%
2019/08/02	4	47.78	0	0.00	47.30	4	1,407	0.28%
2019/08/01	2	49.30	0	0.00	49.45	2	1,378	0.15%
2019/07/31	3	50.07	0	0.00	49.70	3	1,375	0.22%
2019/07/30	8	52.93	51	53.94	52.00	-43	1,298	-3.31%
2019/07/29	51	51.47	1	50.50	51.80	50	1,175	4.25%
2019/07/24	1	51.60	1	51.90	51.70	0	1,129	0.00%
2019/07/23	4	50.90	7	50.57	50.40	-3	1,132	-0.26%
2019/07/22	7	51.07	0	0.00	51.00	7	1,122	0.62%
2019/07/19	1	51.10	31	49.81	51.20	-30	1,111	-2.70%
2019/07/18	30	49.16	0	0.00	49.20	30	1,060	2.83%
2019/07/12	0	0.00	5	50.50	50.10	-5	1,104	-0.45%
2019/07/11	7	50.07	0	0.00	50.30	7	1,112	0.63%
2019/07/10	0	0.00	15	49.20	49.60	-15	1,085	-1.38%
2019/07/09	0	0.00	1	47.70	47.20	-1	1,049	-0.10%
2019/07/05	0	0.00	30	48.18	48.20	-30	1,087	-2.76%
2019/07/04	79	48.25	34	48.59	48.50	45	1,129	3.98%
2019/07/03	1	47.10	0	0.00	47.00	1	1,106	0.09%
2019/07/02	0	0.00	2	48.00	48.20	-2	1,135	-0.18%
2019/07/01	0	0.00	8	46.51	48.00	-8	1,149	-0.70%
2019/06/27	1	45.80	0	0.00	45.85	1	1,161	0.09%
2019/06/21	0	0.00	3	46.20	45.65	-3	1,287	-0.23%
2019/06/20	1	45.50	1	45.60	45.60	0	1,281	0.00%
2019/06/14	0	0.00	3	45.00	44.10	-3	1,784	-0.17%
2019/06/12	0	0.00	2	44.20	44.35	-2	1,849	-0.11%
2019/06/11	0	0.00	1	44.30	44.25	-1	1,861	-0.05%
2019/06/10	1	43.20	0	0.00	43.25	1	1,856	0.05%
2019/06/06	1	43.75	0	0.00	42.85	1	1,900	0.05%
2019/05/27	1	44.65	0	0.00	44.05	1	2,027	0.05%
2019/05/23	0	0.00	9	44.50	44.50	-9	2,126	-0.42%
2019/05/21	0	0.00	5	44.57	45.75	-5	2,226	-0.22%
2019/05/20	2	44.85	2	45.00	44.20	0	2,230	0.00%
2019/05/16	3	45.47	0	0.00	45.00	3	2,308	0.13%
2019/05/14	2	46.30	0	0.00	46.60	2	2,434	0.08%
2019/05/13	0	0.00	26	47.87	46.60	-26	2,476	-1.05%
2019/05/10	35	47.61	0	0.00	47.95	35	2,492	1.40%
2019/05/09	0	0.00	2	48.15	47.15	-2	2,493	-0.08%
2019/05/08	0	0.00	30	47.90	48.30	-30	2,497	-1.20%
2019/05/07	30	49.21	0	0.00	48.95	30	2,495	1.20%
2019/05/06	1	48.55	0	0.00	48.00	1	2,520	0.04%
2019/04/29	1	49.00	1	48.40	48.10	0	2,845	0.00%
2019/04/26	0	0.00	1	50.80	50.80	-1	2,894	-0.03%
2019/04/24	1	51.30	0	0.00	51.20	1	3,042	0.03%
2019/04/22	0	0.00	1	52.50	52.70	-1	3,037	-0.03%
2019/04/18	2	50.65	2	51.40	50.40	0	3,009	0.00%
2019/04/12	2	51.50	3	51.63	50.90	-1	2,998	-0.03%
2019/04/11	2	52.30	0	0.00	52.30	2	2,988	0.07%
2019/04/10	2	55.60	5	55.00	54.00	-3	2,958	-0.10%
2019/04/09	1	53.70	16	53.34	53.90	-15	2,891	-0.52%
2019/04/08	6	54.20	1	53.80	53.40	5	2,873	0.17%
2019/04/03	0	0.00	3	52.63	52.70	-3	2,836	-0.11%
2019/03/28	0	0.00	6	51.90	51.40	-6	2,767	-0.22%
2019/03/27	1	51.80	0	0.00	51.90	1	2,734	0.04%
2019/03/26	1	52.30	20	53.00	52.00	-19	2,714	-0.70%
2019/03/25	2	51.10	5	51.10	51.00	-3	2,657	-0.11%
2019/03/22	23	52.54	5	53.94	52.50	18	2,627	0.68%
2019/03/21	29	53.74	17	54.31	53.60	12	2,509	0.48%
2019/03/20	7	51.74	6	52.58	53.00	1	2,412	0.04%
2019/03/19	10	51.86	13	52.08	51.90	-3	2,367	-0.13%
2019/03/18	1	49.10	2	49.10	49.20	-1	2,145	-0.05%
2019/03/15	5	48.83	1	48.40	48.25	4	2,131	0.19%
2019/03/13	0	0.00	1	48.35	48.30	-1	2,142	-0.05%
2019/03/12	3	48.62	2	48.65	48.10	1	2,173	0.05%
2019/03/08	0	0.00	3	46.70	46.90	-3	2,208	-0.14%
2019/03/07	0	0.00	78	47.77	47.40	-78	2,266	-3.44%
2019/03/05	2	48.53	0	0.00	48.30	2	2,490	0.08%
2019/03/04	1	47.90	1	47.55	47.90	0	2,501	0.00%
2019/02/27	0	0.00	1	47.35	47.35	-1	2,509	-0.04%
2019/02/26	4	48.88	15	48.89	48.10	-11	2,515	-0.44%
2019/02/25	2	48.48	0	0.00	48.15	2	2,509	0.08%
2019/02/22	7	49.29	14	49.13	48.45	-7	2,497	-0.28%
2019/02/21	14	48.49	73	49.04	49.80	-59	2,425	-2.43%
2019/02/20	50	47.55	0	0.00	47.60	50	2,324	2.15%
2019/02/15	3	48.23	0	0.00	47.35	3	2,274	0.13%
2019/02/14	3	48.37	7	48.13	48.35	-4	2,210	-0.18%
2019/02/13	7	48.03	10	47.80	48.60	-3	2,158	-0.14%
2019/02/12	32	46.85	2	47.25	47.45	30	2,079	1.44%
2019/02/11	2	45.60	5	45.76	45.60	-3	2,032	-0.15%
2019/01/30	30	46.62	0	0.00	46.10	30	2,009	1.49%
2019/01/28	0	0.00	1	47.70	47.75	-1	2,005	-0.05%
2019/01/24	0	0.00	2	48.25	47.50	-2	1,998	-0.10%
2019/01/22	2	47.58	0	0.00	47.50	2	1,954	0.10%
2019/01/21	20	49.74	37	49.81	48.15	-17	1,914	-0.89%
2019/01/18	22	45.86	10	45.79	46.80	12	1,678	0.71%
2019/01/17	13	46.15	6	46.29	44.00	7	1,608	0.44%
2019/01/16	8	43.99	7	44.24	45.20	1	1,529	0.07%
2019/01/11	0	0.00	5	41.78	41.75	-5	1,492	-0.33%
2019/01/09	5	42.30	0	0.00	42.20	5	1,493	0.33%
2018/12/28	0	0.00	1	39.85	39.70	-1	1,539	-0.06%
2018/12/27	1	40.40	0	0.00	39.80	1	1,556	0.06%
2018/12/26	0	0.00	1	40.65	39.60	-1	1,571	-0.06%
2018/12/25	0	0.00	1	40.00	40.50	-1	1,577	-0.06%
2018/12/24	1	41.00	0	0.00	41.40	1	1,572	0.06%
2018/12/22	1	40.10	0	0.00	40.35	1	1,565	0.06%
2018/12/21	1	39.50	0	0.00	39.90	1	1,572	0.06%
2018/12/11	1	42.15	0	0.00	42.05	1	1,607	0.06%
2018/12/10	0	0.00	1	41.35	41.00	-1	1,629	-0.06%
2018/12/07	1	42.80	0	0.00	42.80	1	1,620	0.06%
2018/12/06	3	43.98	2	43.15	43.80	1	1,620	0.06%
2018/12/05	4	46.18	2	46.13	45.90	2	1,601	0.12%
2018/12/04	2	48.63	0	0.00	48.30	2	1,574	0.13%
2018/12/03	3	48.70	2	48.68	48.45	1	1,569	0.06%
2018/11/30	2	48.48	24	48.07	48.45	-22	1,534	-1.43%
2018/11/29	24	48.04	21	47.22	49.20	3	1,471	0.20%
2018/11/28	17	42.89	4	44.21	45.40	13	1,334	0.97%
2018/11/27	9	41.59	8	41.27	41.55	1	1,233	0.08%
2018/11/22	1	40.10	2	39.80	39.25	-1	1,166	-0.09%
2018/11/21	1	38.05	1	38.45	38.00	0	1,130	0.00%
2018/11/14	1	36.50	0	0.00	36.55	1	1,196	0.08%
2018/11/13	0	0.00	1	35.50	36.25	-1	1,250	-0.08%
2018/11/08	0	0.00	5	38.55	37.40	-5	1,262	-0.40%
2018/11/07	1	38.20	1	37.80	37.90	0	1,267	0.00%
2018/11/06	0	0.00	1	37.90	36.10	-1	1,282	-0.08%
2018/11/05	1	38.65	0	0.00	38.30	1	1,284	0.08%
2018/11/02	2	39.00	0	0.00	38.25	2	1,284	0.16%
2018/11/01	2	37.60	2	37.38	37.70	0	1,268	0.00%
2018/10/31	1	36.15	0	0.00	36.45	1	1,261	0.08%
2018/10/30	0	0.00	2	33.90	33.85	-2	1,245	-0.16%
2018/10/26	3	33.93	1	33.60	33.60	2	1,251	0.16%
2018/10/25	1	34.45	1	34.70	34.45	0	1,270	0.00%
2018/10/24	58	36.35	0	0.00	36.25	58	1,284	4.52%
2018/10/23	0	0.00	3	37.10	36.85	-3	1,309	-0.23%
2018/10/22	5	39.78	0	0.00	39.20	5	1,338	0.37%
2018/10/17	0	0.00	1	36.75	36.10	-1	1,286	-0.08%
2018/10/16	1	35.80	0	0.00	35.80	1	1,282	0.08%
2018/10/12	0	0.00	2	33.80	34.85	-2	1,281	-0.16%
2018/10/09	1	38.30	3	38.47	38.30	-2	1,228	-0.16%
2018/10/08	3	39.67	0	0.00	40.10	3	1,222	0.25%
2018/10/05	1	38.80	1	40.00	39.30	0	1,232	0.00%
2018/10/04	5	41.20	0	0.00	41.20	5	1,220	0.41%
2018/10/03	0	0.00	1	43.30	42.80	-1	1,210	-0.08%
2018/09/26	1	45.00	0	0.00	44.80	1	1,231	0.08%
2018/09/21	3	43.70	3	44.20	44.20	0	1,243	0.00%
2018/09/18	1	43.40	1	44.05	43.40	0	1,254	0.00%
2018/09/14	0	0.00	1	45.30	45.75	-1	1,246	-0.08%
2018/09/13	3	45.35	0	0.00	45.00	3	1,225	0.24%
2018/09/12	2	45.45	1	46.20	44.35	1	1,221	0.08%
2018/09/11	5	47.50	0	0.00	47.20	5	1,208	0.41%
2018/09/10	3	49.78	2	47.60	47.20	1	1,207	0.08%
2018/09/07	1	49.50	0	0.00	49.60	1	1,222	0.08%
2018/09/06	6	51.95	8	51.51	51.50	-2	1,225	-0.16%
2018/09/05	1	55.20	3	53.60	53.60	-2	1,249	-0.16%
2018/09/03	3	55.80	0	0.00	54.60	3	1,357	0.22%
2018/08/29	0	0.00	1	54.50	54.40	-1	1,501	-0.07%
2018/08/28	0	0.00	3	54.80	54.80	-3	1,568	-0.19%
2018/08/27	0	0.00	1	53.10	53.50	-1	1,596	-0.06%
2018/08/23	0	0.00	1	51.80	52.00	-1	1,705	-0.06%
2018/08/22	0	0.00	1	52.00	51.50	-1	1,742	-0.06%
2018/08/21	7	50.04	6	50.50	51.20	1	1,803	0.06%
2018/08/20	4	52.80	0	0.00	51.80	4	1,809	0.22%
2018/08/14	1	57.80	4	59.20	59.00	-3	1,820	-0.16%
2018/08/13	3	58.17	0	0.00	57.40	3	1,832	0.16%
2018/08/10	0	0.00	3	62.40	62.50	-3	1,825	-0.16%
2018/08/09	2	62.70	0	0.00	62.40	2	1,855	0.11%
2018/08/06	0	0.00	2	62.90	62.90	-2	1,973	-0.10%
2018/08/02	5	62.30	0	0.00	62.30	5	2,034	0.25%
2018/08/01	0	0.00	1	63.40	64.00	-1	2,059	-0.05%
2018/07/31	2	62.05	3	62.90	61.70	-1	2,068	-0.05%
2018/07/30	1	63.20	6	64.18	63.00	-5	2,067	-0.24%
2018/07/27	8	63.31	8	62.95	63.40	0	2,066	0.00%
2018/07/24	0	0.00	1	60.10	60.60	-1	2,121	-0.05%
2018/07/20	1	61.90	1	62.00	61.20	0	2,191	0.00%
2018/07/19	1	62.00	0	0.00	61.50	1	2,250	0.04%
2018/07/16	3	60.50	0	0.00	60.50	3	2,381	0.13%
2018/07/13	7	61.47	0	0.00	60.50	7	2,407	0.29%
2018/07/12	1	60.40	1	60.60	60.40	0	2,422	0.00%
2018/07/11	3	60.20	1	59.90	59.90	2	2,429	0.08%
2018/07/09	3	60.40	0	0.00	60.40	3	2,458	0.12%
2018/07/06	1	58.60	2	59.40	60.60	-1	2,477	-0.04%
2018/07/05	1	59.50	2	59.80	59.50	-1	2,490	-0.04%
2018/07/04	3	59.87	1	59.40	59.40	2	2,503	0.08%
2018/07/02	3	61.80	3	63.60	62.90	0	2,495	0.00%
2018/06/29	1	62.50	1	62.50	63.00	0	2,509	0.00%
2018/06/28	4	60.25	1	60.40	60.00	3	2,495	0.12%
2018/06/27	1	61.50	2	61.80	61.30	-1	2,515	-0.04%
2018/06/26	0	0.00	1	62.30	61.80	-1	2,525	-0.04%
2018/06/25	5	63.50	0	0.00	63.00	5	2,522	0.20%
2018/06/22	1	65.10	0	0.00	65.40	1	2,528	0.04%
2018/06/20	1	64.60	1	64.50	64.50	0	2,572	0.00%
2018/06/19	6	66.08	0	0.00	65.00	6	2,600	0.23%
2018/06/15	2	67.50	2	67.30	66.90	0	2,621	0.00%
2018/06/14	5	68.50	5	69.50	68.50	0	2,611	0.00%
2018/06/13	7	70.61	0	0.00	69.10	7	2,624	0.27%
2018/06/12	2	71.00	33	71.04	70.70	-31	2,696	-1.15%
2018/06/11	39	69.92	11	70.00	71.00	28	2,816	0.99%
2018/06/08	3	68.63	59	69.15	69.00	-56	2,833	-1.98%
2018/06/07	53	68.56	0	0.00	68.60	53	2,822	1.88%
2018/06/06	5	68.50	6	69.70	68.50	-1	2,878	-0.03%
2018/06/05	5	68.50	11	69.18	67.70	-6	2,852	-0.21%
2018/06/04	0	0.00	3	67.13	67.40	-3	2,807	-0.11%
2018/06/01	2	65.60	0	0.00	65.40	2	2,806	0.07%
2018/05/31	0	0.00	2	66.90	66.60	-2	2,799	-0.07%
2018/05/30	1	63.40	1	64.10	65.20	0	2,739	0.00%
2018/05/29	3	64.07	2	66.35	65.20	1	2,724	0.04%
2018/05/28	2	63.80	42	62.42	64.00	-40	2,688	-1.49%
2018/05/25	32	61.37	0	0.00	61.20	32	2,701	1.18%
2018/05/24	5	61.60	25	61.40	60.30	-20	2,943	-0.68%
2018/05/23	30	59.50	0	0.00	59.50	30	2,988	1.00%
2018/05/22	7	60.60	2	61.40	60.20	5	3,062	0.16%
2018/05/21	0	0.00	4	61.20	61.20	-4	3,092	-0.13%
2018/05/17	0	0.00	31	60.85	60.00	-31	3,163	-0.98%
2018/05/16	71	60.36	50	61.29	61.90	21	3,175	0.66%
2018/05/14	0	0.00	1	60.30	60.20	-1	3,291	-0.03%
2018/05/10	4	57.35	0	0.00	58.80	4	3,370	0.12%
2018/05/09	4	57.80	3	57.03	56.90	1	3,412	0.03%
2018/05/08	10	57.28	3	58.27	58.10	7	3,484	0.20%
2018/05/07	3	55.77	3	57.30	57.30	0	3,824	0.00%
2018/05/04	3	55.50	1	55.10	55.30	2	4,058	0.05%
2018/05/03	1	55.70	3	55.63	56.10	-2	4,106	-0.05%
2018/04/30	3	55.73	3	55.90	55.20	0	4,046	0.00%
2018/04/26	1	58.90	0	0.00	55.60	1	4,058	0.02%
2018/04/25	5	57.82	5	57.86	58.00	0	4,114	0.00%
2018/04/24	0	0.00	1	55.80	54.70	-1	4,081	-0.02%
2018/04/23	2	58.15	0	0.00	57.00	2	4,040	0.05%
2018/04/20	6	61.45	0	0.00	60.60	6	3,983	0.15%
2018/04/19	8	63.73	3	64.03	63.20	5	3,962	0.13%
2018/04/18	3	64.17	2	65.10	63.90	1	3,956	0.03%
2018/04/16	1	65.70	2	65.95	66.40	-1	3,932	-0.03%
2018/04/12	2	68.10	0	0.00	68.00	2	3,925	0.05%
2018/04/11	2	69.00	2	69.65	69.00	0	3,939	0.00%
2018/04/10	1	69.80	0	0.00	69.60	1	4,012	0.02%
2018/04/02	1	70.70	51	69.73	69.60	-50	4,060	-1.23%
2018/03/30	49	71.89	3	72.20	71.20	46	4,050	1.14%
2018/03/29	8	70.94	3	70.70	70.70	5	4,055	0.12%
2018/03/28	0	0.00	2	71.30	71.30	-2	4,043	-0.05%
2018/03/27	2	71.90	0	0.00	71.90	2	4,091	0.05%
2018/03/26	2	71.85	0	0.00	71.30	2	4,127	0.05%
2018/03/23	3	72.20	0	0.00	72.00	3	4,123	0.07%
2018/03/22	11	75.96	12	74.93	74.00	-1	4,101	-0.02%
2018/03/21	1	74.80	4	74.75	74.50	-3	4,083	-0.07%
2018/03/20	9	74.19	3	74.13	74.10	6	4,067	0.15%
2018/03/19	14	74.56	15	74.93	75.40	-1	4,087	-0.02%
2018/03/16	12	75.97	17	75.66	75.10	-5	4,081	-0.12%
2018/03/15	76	75.83	77	76.63	76.70	-1	3,974	-0.03%
2018/03/14	0	0.00	7	74.73	72.90	-7	3,800	-0.18%
2018/03/13	4	73.18	6	74.00	74.00	-2	3,780	-0.05%
2018/03/12	4	72.43	5	73.04	72.90	-1	3,782	-0.03%
2018/03/09	1	69.70	1	71.30	71.00	0	3,731	0.00%
2018/03/08	3	70.10	3	70.10	70.10	0	3,757	0.00%
2018/03/07	7	71.11	4	69.85	69.80	3	3,746	0.08%
2018/03/05	0	0.00	35	73.00	71.80	-35	3,774	-0.93%
2018/03/02	37	72.60	2	72.50	72.60	35	3,786	0.92%
2018/03/01	4	73.38	2	73.10	73.50	2	3,786	0.05%
2018/02/27	11	74.62	13	74.54	73.00	-2	3,792	-0.05%
2018/02/26	29	76.19	31	77.08	74.30	-2	3,813	-0.05%
2018/02/23	3	73.43	2	72.90	72.50	1	3,599	0.03%
2018/02/22	4	72.23	12	72.66	72.00	-8	3,588	-0.22%
2018/02/21	3	72.10	2	70.85	70.90	1	3,585	0.03%
2018/02/12	4	69.88	30	70.94	67.80	-26	3,546	-0.73%
2018/02/09	34	69.84	2	68.50	70.20	32	3,523	0.91%
2018/02/08	8	70.91	1	70.90	70.30	7	3,476	0.20%
2018/02/07	7	70.79	6	70.72	70.00	1	3,452	0.03%
2018/02/06	8	68.43	0	0.00	67.40	8	3,403	0.24%
2018/02/05	3	68.50	4	70.63	73.70	-1	3,340	-0.03%
2018/02/02	10	72.97	9	72.17	71.60	1	3,287	0.03%
2018/02/01	11	74.97	0	0.00	74.30	11	3,291	0.33%
2018/01/31	1	73.20	3	75.03	76.10	-2	3,304	-0.06%
2018/01/30	16	77.26	25	76.48	75.30	-9	3,489	-0.26%
2018/01/29	4	71.93	63	71.31	75.70	-59	3,226	-1.83%
2018/01/26	10	68.56	24	68.87	68.90	-14	3,025	-0.46%
2018/01/25	1	66.30	0	0.00	65.50	1	3,039	0.03%
2018/01/23	5	66.62	2	67.40	65.80	3	3,186	0.09%
2018/01/22	6	66.53	0	0.00	66.20	6	3,276	0.18%
2018/01/19	19	69.39	15	69.12	67.20	4	3,328	0.12%
2018/01/18	47	66.76	0	0.00	68.10	47	3,280	1.43%
2018/01/17	0	0.00	1	66.20	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	5	67.50	0	0.00	67.30	5	3,555	0.14%
2018/01/12	2	65.90	7	66.16	65.90	-5	3,677	-0.14%
2018/01/11	2	63.70	1	63.80	64.20	1	3,922	0.03%
2018/01/09	1	65.10	1	65.00	65.00	0	4,237	0.00%
2018/01/05	9	67.13	12	67.23	67.40	-3	4,639	-0.06%
2018/01/04	25	67.00	93	68.04	67.70	-68	4,687	-1.45%
2018/01/03	0	0.00	5	64.60	64.50	-5	4,610	-0.11%
2018/01/02	1	62.80	0	0.00	64.10	1	4,629	0.02%