新唐 (4919)-元大-樹林券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
130.0
漲跌
▼1.5
漲幅
-1.14%
成交量
1,857張
產業
上市半導體類股
1450人加入追蹤

立即追蹤
本地時間:14:30

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

新唐 (4919)籌碼相關－元大-樹林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-樹林券商分點個股進出
元大-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	1	131.00	131.50	-1	1,970	-0.05%
2024/04/30	1	129.00	0	0.00	129.50	1	1,963	0.05%
2024/04/29	1.3	130.85	3.1	132.84	130.50	-1.8	1,951	-0.09%
2024/04/26	0	0.00	2	129.50	130.50	-2	1,912	-0.10%
2024/04/25	5	127.80	1	128.00	127.50	4	1,914	0.21%
2024/04/24	1	130.00	12	130.17	131.50	-11	1,911	-0.57%
2024/04/22	1	129.00	0	0.00	127.50	1	1,914	0.05%
2024/04/19	10	129.00	3.1	126.77	127.00	6.9	1,898	0.36%
2024/04/18	3	132.17	2.1	131.53	132.50	0.9	1,831	0.05%
2024/04/17	3	128.67	1	127.50	129.00	2	1,775	0.11%
2024/04/16	0	0.00	2	125.50	127.50	-2	1,755	-0.11%
2024/04/15	1	129.50	4	129.75	129.00	-3	1,793	-0.17%
2024/04/12	1	128.00	14.1	128.93	129.50	-13.1	1,774	-0.74%
2024/04/11	0.1	126.50	0	0.00	127.50	0.1	1,797	0.01%
2024/04/09	2	127.00	0	0.00	127.00	2	1,824	0.11%
2024/04/08	2	125.50	0	0.00	126.00	2	1,836	0.11%
2024/04/02	1	125.50	2	126.50	126.50	-1	1,884	-0.05%
2024/03/29	1	123.00	1	123.00	122.50	0	1,858	0.00%
2024/03/27	1	125.00	1	124.00	123.50	0	1,845	0.00%
2024/03/26	0.1	124.00	0.1	123.50	122.00	0	1,831	0.00%
2024/03/21	2	122.00	0	0.00	122.00	2	1,896	0.11%
2024/03/18	2	120.50	2	120.75	121.50	0	2,013	0.00%
2024/03/15	2	120.50	0.1	122.00	120.00	1.9	2,010	0.09%
2024/03/14	2	122.00	0	0.00	122.50	2	2,013	0.10%
2024/03/13	1	122.00	0	0.00	122.00	1	2,048	0.05%
2024/03/12	1.1	125.41	0	0.00	124.00	1.1	2,096	0.05%
2024/03/11	0	0.00	1.4	125.29	125.00	-1.4	2,118	-0.07%
2024/03/08	1.7	122.96	0	0.00	122.00	1.7	2,162	0.08%
2024/03/07	4	126.12	0	0.00	125.50	4	2,176	0.19%
2024/03/06	6.1	127.47	4.3	127.56	127.00	1.9	2,210	0.08%
2024/03/05	2.1	128.52	1.4	129.59	128.50	0.7	2,317	0.03%
2024/03/04	3	130.33	0	0.00	129.50	3	2,578	0.12%
2024/03/01	3.1	128.03	0	0.00	128.50	3.1	2,667	0.12%
2024/02/29	1	128.00	0	128.00	129.00	1	2,825	0.03%
2024/02/27	29.2	132.70	24	129.00	128.50	5.2	2,883	0.18%
2024/02/26	0	0.00	1	129.50	129.50	-1	2,944	-0.03%
2024/02/23	2	131.75	0.1	131.50	131.00	2	3,044	0.06%
2024/02/22	1	131.50	1	132.50	131.00	0	3,060	0.00%
2024/02/21	1.1	131.02	0	0.00	131.00	1.1	3,088	0.03%
2024/02/20	2	131.25	0	0.00	131.50	2	3,139	0.06%
2024/02/19	2	131.50	3	131.50	132.50	-1	3,190	-0.03%
2024/02/16	1.1	128.52	0	0.00	128.50	1.1	3,428	0.03%
2024/02/15	1.2	126.58	0	0.00	128.50	1.2	3,434	0.03%
2024/02/05	1.5	127.67	2	127.25	127.00	-0.5	3,445	-0.01%
2024/02/02	2	128.50	0	0.00	129.00	2	3,451	0.06%
2024/01/31	0	0.00	1	129.00	128.50	-1	3,460	-0.03%
2024/01/30	0	0.00	1	129.50	129.00	-1	3,478	-0.03%
2024/01/24	3	131.83	0	0.00	131.00	3	3,620	0.08%
2024/01/22	1	134.50	1	134.50	133.50	0	3,639	0.00%
2024/01/19	0	0.00	1.1	132.52	132.50	-1.1	3,646	-0.03%
2024/01/18	2	129.25	6	128.58	130.00	-4	3,651	-0.11%
2024/01/17	4	132.00	4	130.50	130.00	0	3,651	0.00%
2024/01/16	2	134.00	4	135.13	135.50	-2	3,627	-0.06%
2024/01/15	0.3	135.50	8	135.00	135.00	-7.8	3,653	-0.21%
2024/01/11	2	136.00	6	136.00	136.00	-4	3,698	-0.11%
2024/01/10	0	0.00	2	135.00	134.50	-2	3,780	-0.05%
2024/01/09	10	136.25	11	134.64	135.00	-1	3,800	-0.03%
2024/01/08	1	138.00	4	139.50	138.00	-3	3,792	-0.08%
2024/01/05	0	0.00	2	139.00	139.50	-2	3,835	-0.05%
2024/01/04	2	141.50	0	0.00	141.00	2	3,817	0.05%
2024/01/03	0	0.00	3	139.00	142.00	-3	3,801	-0.08%
2024/01/02	2	142.00	0	0.00	141.50	2	3,795	0.05%
2023/12/29	3	142.50	0	0.00	142.00	3	3,793	0.08%
2023/12/28	1.2	143.08	6	142.67	142.00	-4.8	3,785	-0.13%
2023/12/27	0	0.00	10	139.25	139.50	-10	3,725	-0.27%
2023/12/26	1	138.50	1	138.50	140.00	0	3,729	0.00%
2023/12/20	1	138.51	0	0.00	137.50	1	3,735	0.03%
2023/12/19	0	0.00	2	138.75	139.00	-2	3,752	-0.05%
2023/12/18	8	139.19	3	138.17	137.50	5	3,749	0.13%
2023/12/15	9.2	142.73	1.4	142.21	141.00	7.8	3,721	0.21%
2023/12/14	3.3	148.00	4	147.38	148.50	-0.8	3,738	-0.02%
2023/12/13	1	143.00	0	0.00	143.50	1	3,695	0.03%
2023/12/12	0	0.00	3	145.00	145.00	-3	3,705	-0.08%
2023/12/11	1	144.00	2	145.00	145.50	-1	3,757	-0.03%
2023/12/08	4	143.13	2	144.00	143.00	2	3,889	0.05%
2023/12/07	3	143.50	5	142.20	142.00	-2	3,886	-0.05%
2023/12/06	4	145.75	1	145.50	145.50	3	3,856	0.08%
2023/12/05	7	146.79	2.5	146.00	146.00	4.5	3,838	0.12%
2023/12/04	8	150.13	10.1	149.65	149.50	-2.1	3,806	-0.05%
2023/12/01	2.2	149.68	2.3	149.72	149.50	-0.1	3,798	0.00%
2023/11/30	7.6	149.41	11	148.86	148.50	-3.4	3,801	-0.09%
2023/11/29	18	148.94	20.3	148.64	149.50	-2.3	3,692	-0.06%
2023/11/28	1	141.00	3	143.00	144.00	-2	3,441	-0.06%
2023/11/27	13	143.50	17	143.82	141.50	-4	3,349	-0.12%
2023/11/24	6	141.08	2	142.50	139.00	4	3,216	0.12%
2023/11/22	4.6	140.52	5	141.40	140.50	-0.4	3,120	-0.01%
2023/11/21	0	0.00	4	137.63	138.00	-4	3,036	-0.13%
2023/11/20	2	138.50	0.1	138.00	138.50	2	3,037	0.06%
2023/11/17	2	137.50	3	138.83	138.50	-1	3,057	-0.03%
2023/11/16	1	139.00	5	138.00	136.50	-4	3,041	-0.13%
2023/11/15	8.3	136.12	16.3	137.55	138.00	-8	3,016	-0.27%
2023/11/14	2.1	133.00	0.1	132.50	133.00	2.1	2,750	0.07%
2023/11/13	0	0.00	1	132.50	132.50	-1	2,771	-0.04%
2023/11/09	4	129.50	0	0.00	129.50	4	2,758	0.15%
2023/11/08	1	130.00	1	131.00	131.00	0	2,786	0.00%
2023/11/06	0	0.00	6	128.83	128.50	-6	2,818	-0.21%
2023/11/03	8	126.56	2	128.75	127.50	6	2,829	0.21%
2023/11/02	2	129.50	5	130.00	131.00	-3	2,812	-0.11%
2023/11/01	1	128.50	0	0.00	128.50	1	2,820	0.04%
2023/10/31	9	128.00	8	128.38	127.00	1	2,866	0.03%
2023/10/30	2	127.25	0	0.00	128.00	2	2,994	0.07%
2023/10/27	8	125.94	0	0.00	125.50	8	3,209	0.25%
2023/10/26	3.1	127.01	0	0.00	127.00	3.1	3,431	0.09%
2023/10/25	6	129.50	0	0.00	129.00	6	3,545	0.17%
2023/10/24	5	128.80	0	0.00	130.00	5	3,591	0.14%
2023/10/23	0	0.00	0	128.50	128.00	0	3,647	0.00%
2023/10/20	0	0.00	3	132.00	132.50	-3	3,681	-0.08%
2023/10/19	0	0.00	1.7	131.85	132.50	-1.7	3,759	-0.05%
2023/10/18	3	130.50	1	130.50	130.00	2	3,850	0.05%
2023/10/17	0	0.00	0.1	130.50	130.00	-0.1	3,988	0.00%
2023/10/16	5	131.89	8.6	131.10	130.50	-3.6	4,164	-0.09%
2023/10/13	1	131.00	6	129.33	131.00	-5	4,309	-0.12%
2023/10/12	0	0.00	2	127.00	128.50	-2	4,332	-0.05%
2023/10/11	3	127.00	7	127.93	126.00	-4	4,416	-0.09%
2023/10/06	0	0.00	5	127.50	128.00	-5	4,463	-0.11%
2023/10/05	2	125.00	2	126.50	126.50	0	4,468	0.00%
2023/10/03	0	0.00	11	125.14	125.00	-11	4,518	-0.24%
2023/10/02	2	125.50	0	0.00	126.00	2	4,591	0.04%
2023/09/27	1	124.00	0	0.00	124.50	1	4,946	0.02%
2023/09/26	2	125.25	0	126.00	125.50	2	5,084	0.04%
2023/09/25	0	0.00	5	127.50	126.50	-5	5,098	-0.10%
2023/09/21	0	0.00	2.2	128.00	127.50	-2.2	5,038	-0.04%
2023/09/20	1	130.00	2	130.50	130.50	-1	5,033	-0.02%
2023/09/19	4.2	135.22	4	134.38	132.50	0.2	5,046	0.00%
2023/09/18	5	133.50	1	132.50	134.00	4	5,004	0.08%
2023/09/15	2	132.25	1	132.50	132.50	1	5,003	0.02%
2023/09/14	1.1	132.05	3	132.00	132.00	-1.9	4,990	-0.04%
2023/09/13	16	132.22	5.2	131.38	130.00	10.8	4,971	0.22%
2023/09/12	1	128.50	4	128.38	128.50	-3	4,885	-0.06%
2023/09/11	3	127.17	4	126.50	126.50	-1	4,966	-0.02%
2023/09/07	2.2	127.55	8.1	129.18	127.50	-5.9	5,196	-0.11%
2023/09/06	10.1	129.30	26.9	129.62	129.00	-16.8	5,233	-0.32%
2023/09/05	3.1	126.00	6	126.17	128.50	-2.9	5,203	-0.06%
2023/09/04	2	122.00	3	123.00	123.50	-1	5,169	-0.02%
2023/09/01	1	123.50	0	0.00	123.50	1	5,171	0.02%
2023/08/31	1	122.50	0.4	123.02	123.50	0.6	5,189	0.01%
2023/08/30	1	123.00	3	122.50	123.00	-2	5,256	-0.04%
2023/08/29	2	118.75	3	119.67	120.00	-1	5,283	-0.02%
2023/08/25	3	119.50	1	120.00	120.50	2	5,309	0.04%
2023/08/24	4.1	120.76	16	120.63	120.50	-11.9	5,383	-0.22%
2023/08/23	3.4	119.56	1	121.00	121.50	2.4	5,455	0.04%
2023/08/22	6.7	120.65	6	120.00	120.00	0.7	5,447	0.01%
2023/08/21	11.2	122.06	1	121.50	121.50	10.2	5,471	0.19%
2023/08/18	3.1	125.32	0	0.00	125.00	3.1	5,494	0.06%
2023/08/17	2	126.98	4.1	125.18	127.00	-2.1	5,511	-0.04%
2023/08/16	1.2	125.25	1	125.00	125.50	0.2	5,510	0.00%
2023/08/15	3.2	125.50	5	125.30	125.00	-1.8	5,599	-0.03%
2023/08/14	3	121.67	4.1	120.77	125.50	-1.1	5,696	-0.02%
2023/08/11	1.1	124.50	0	0.00	124.00	1.1	5,709	0.02%
2023/08/10	11.2	124.02	22	124.11	124.50	-10.8	5,803	-0.19%
2023/08/09	1.5	127.65	0	0.00	127.50	1.5	5,797	0.03%
2023/08/08	3	129.17	15	130.23	130.00	-12	5,864	-0.20%
2023/08/07	1.3	128.88	4.1	128.82	129.00	-2.8	5,915	-0.05%
2023/08/04	4.1	125.63	2	125.50	126.50	2.1	5,943	0.03%
2023/08/02	1.8	127.36	1	132.00	126.50	0.8	6,058	0.01%
2023/08/01	41.6	137.09	16.1	138.22	133.00	25.5	6,000	0.42%
2023/07/31	17	138.68	6	139.17	140.00	11	5,836	0.19%
2023/07/28	9	142.00	8	141.00	142.00	1	5,698	0.02%
2023/07/27	3	139.33	6	139.08	139.50	-3	5,616	-0.05%
2023/07/26	9.1	137.06	5	137.00	136.50	4.1	5,628	0.07%
2023/07/25	9	140.44	9.2	140.27	139.00	-0.2	5,618	0.00%
2023/07/24	9.1	141.15	5	139.00	140.00	4.1	5,584	0.07%
2023/07/21	1.7	139.89	9.2	139.51	140.00	-7.6	5,630	-0.13%
2023/07/20	23.1	145.46	14	143.61	142.00	9.1	5,673	0.16%
2023/07/19	26.3	142.90	17.7	143.00	141.50	8.6	5,475	0.16%
2023/07/18	29	139.19	41.7	140.17	141.00	-12.7	5,344	-0.24%
2023/07/17	3	137.17	3.1	137.81	138.00	-0.1	5,173	0.00%
2023/07/14	2	136.50	1.8	137.03	137.00	0.2	5,169	0.00%
2023/07/13	1	132.00	4	134.50	133.00	-3	5,120	-0.06%
2023/07/12	2	133.50	5	132.80	131.50	-3	5,077	-0.06%
2023/07/11	1	133.50	12.6	134.04	133.50	-11.6	5,062	-0.23%
2023/07/10	6	130.50	1	130.50	131.00	5	5,068	0.10%
2023/07/07	3.6	130.39	0	0.00	131.00	3.6	5,071	0.07%
2023/07/06	3	135.33	3	136.50	134.00	0	5,046	0.00%
2023/07/05	42.3	138.47	22.4	138.00	136.00	19.9	4,982	0.40%
2023/07/04	10.1	132.31	70.7	132.36	135.50	-60.6	4,758	-1.27%
2023/07/03	0.1	128.50	0	0.00	129.00	0.1	4,642	0.00%
2023/06/30	1.1	127.50	1	128.50	128.50	0.1	4,718	0.00%
2023/06/29	26.2	127.53	3	127.50	128.00	23.2	4,822	0.48%
2023/06/28	1.5	127.93	2	127.50	127.00	-0.5	4,942	-0.01%
2023/06/27	0.1	129.00	0	0.00	128.00	0.1	5,056	0.00%
2023/06/26	0	0.00	2.1	130.81	131.00	-2.1	5,095	-0.04%
2023/06/21	7.9	127.44	1	128.00	128.00	6.9	5,190	0.13%
2023/06/20	1.2	129.58	1	129.50	129.50	0.2	5,593	0.00%
2023/06/19	3.3	131.44	0	0.00	130.50	3.3	5,642	0.06%
2023/06/16	22	131.75	1	131.50	131.50	21	5,638	0.37%
2023/06/15	1	134.00	19.6	134.13	134.00	-18.6	5,682	-0.33%
2023/06/14	23.7	132.04	1.4	132.85	130.50	22.3	5,637	0.40%
2023/06/13	11.6	134.61	28.4	135.34	135.00	-16.9	5,582	-0.30%
2023/06/12	24.2	130.49	2	130.00	130.50	22.2	5,487	0.40%
2023/06/09	0	0.00	6	128.50	128.00	-6	5,465	-0.11%
2023/06/08	6.6	126.59	1	127.50	126.00	5.6	5,502	0.10%
2023/06/07	1	128.00	1	128.50	129.00	0	5,548	0.00%
2023/06/06	1	128.00	0	0.00	127.00	1	5,595	0.02%
2023/06/05	2	129.00	0	0.00	130.00	2	5,624	0.04%
2023/06/02	0.1	127.00	6	126.58	127.00	-5.9	5,665	-0.10%
2023/06/01	6	127.00	0	0.00	127.00	6	5,927	0.10%
2023/05/31	3.2	128.84	1.5	128.92	129.00	1.7	6,015	0.03%
2023/05/30	6.5	128.08	11.7	127.32	129.00	-5.2	6,057	-0.09%
2023/05/29	12.1	130.00	30	129.78	130.50	-17.9	6,039	-0.30%
2023/05/26	1	126.00	9	125.94	125.50	-8	6,126	-0.13%
2023/05/25	8.1	125.31	7	125.86	125.50	1.1	6,300	0.02%
2023/05/24	12.2	124.50	0	0.00	124.50	12.2	6,388	0.19%
2023/05/23	1.1	128.05	12.3	127.92	127.50	-11.2	6,466	-0.17%
2023/05/22	0.1	126.00	2	127.00	127.00	-1.9	6,636	-0.03%
2023/05/19	5	126.60	4.2	126.32	126.00	0.8	6,787	0.01%
2023/05/18	5	125.60	6.2	125.73	125.50	-1.2	6,762	-0.02%
2023/05/17	1	123.00	1	123.00	123.00	0	6,795	0.00%
2023/05/16	10	122.67	7	122.14	121.50	3	6,830	0.04%
2023/05/15	5.2	123.49	5	122.50	122.50	0.2	6,814	0.00%
2023/05/12	8.1	124.07	5	125.50	125.50	3.1	6,893	0.04%
2023/05/11	35	125.39	15	123.67	124.00	20	6,930	0.29%
2023/05/10	0.1	126.00	2	128.00	129.50	-1.9	7,124	-0.03%
2023/05/09	48	128.30	29	126.90	126.50	19	7,217	0.26%
2023/05/08	34	135.10	33	135.20	133.50	1	7,224	0.01%
2023/05/05	11	133.05	14.3	133.51	133.50	-3.2	7,405	-0.04%
2023/05/04	20	132.25	21	131.64	131.50	-1	7,952	-0.01%
2023/05/03	3.3	131.73	4	130.75	133.50	-0.8	8,266	-0.01%
2023/05/02	2	130.50	1.5	130.17	131.00	0.5	8,292	0.01%
2023/04/28	5	131.40	5	131.20	133.00	0	8,374	0.00%
2023/04/27	19	129.45	15	129.23	129.50	4	8,347	0.05%
2023/04/26	15.7	128.97	14	127.43	130.50	1.7	8,364	0.02%
2023/04/25	16	132.75	11	130.09	130.00	5	8,288	0.06%
2023/04/24	0	138.50	2	137.00	139.00	-2	8,236	-0.02%
2023/04/21	3.3	140.05	4	139.75	139.00	-0.7	8,332	-0.01%
2023/04/20	0	0.00	1	142.00	142.50	-1	8,360	-0.01%
2023/04/19	13	143.88	2	148.75	143.50	11	8,468	0.13%
2023/04/18	18	149.00	13	150.62	147.00	5	8,422	0.06%
2023/04/17	2	149.25	1	150.00	149.00	1	8,406	0.01%
2023/04/14	14	148.04	17.3	148.74	148.50	-3.3	8,401	-0.04%
2023/04/13	2.3	148.11	3	147.17	147.00	-0.8	8,416	-0.01%
2023/04/12	5	150.00	8.2	150.80	150.00	-3.2	8,401	-0.04%
2023/04/11	9	150.33	7	150.36	150.00	2	8,409	0.02%
2023/04/10	1	149.00	1	150.50	149.00	0	8,400	0.00%
2023/04/07	1.2	148.83	2	148.00	147.50	-0.8	8,363	-0.01%
2023/04/06	8	146.44	10	147.50	148.00	-2	8,373	-0.02%
2023/03/31	24	149.96	26	150.75	149.50	-2	8,403	-0.02%
2023/03/30	2	145.76	17.2	147.95	148.50	-15.2	8,360	-0.18%
2023/03/29	16.2	145.50	7	144.07	143.00	9.2	8,337	0.11%
2023/03/28	6	148.17	19	146.13	146.00	-13	8,476	-0.15%
2023/03/27	31.2	153.58	16	152.53	151.50	15.2	8,360	0.18%
2023/03/24	29.2	157.58	19.1	157.73	155.50	10.2	8,339	0.12%
2023/03/23	40	155.11	71.2	158.27	159.50	-31.2	8,267	-0.38%
2023/03/22	10	148.95	40	149.94	150.00	-30	7,933	-0.38%
2023/03/21	30	148.18	41	148.56	147.00	-11	7,914	-0.14%
2023/03/20	17	148.09	6	148.33	148.00	11	7,914	0.14%
2023/03/17	40	148.19	36	147.00	148.00	4	7,991	0.05%
2023/03/16	13	145.69	10	146.10	144.50	3	8,098	0.04%
2023/03/15	19.1	149.06	9	148.11	147.00	10.1	8,154	0.12%
2023/03/14	2.2	145.82	6	145.75	147.00	-3.8	8,204	-0.05%
2023/03/13	4	142.63	5	143.00	145.50	-1	8,335	-0.01%
2023/03/10	11.2	144.96	1	146.50	145.00	10.2	8,362	0.12%
2023/03/09	11	149.18	7	149.86	148.50	4	8,462	0.05%
2023/03/08	3	148.50	9	149.06	150.00	-6	8,439	-0.07%
2023/03/07	33	148.33	12	148.17	148.50	21	8,528	0.25%
2023/03/06	30	152.30	37	153.85	151.50	-7	8,498	-0.08%
2023/03/03	19	149.74	57	151.04	150.50	-38	8,334	-0.46%
2023/03/02	9	148.56	8	148.00	148.00	1	8,660	0.01%
2023/03/01	14	149.07	12	147.33	149.50	2	8,852	0.02%
2023/02/24	26	149.88	36	150.00	147.50	-10	9,086	-0.11%
2023/02/23	16.1	147.66	44.2	147.38	149.50	-28.1	9,028	-0.31%
2023/02/22	22	142.14	5	142.50	142.50	17	9,014	0.19%
2023/02/21	16	144.47	17	145.50	145.50	-1	9,132	-0.01%
2023/02/20	18	144.06	25.1	145.30	143.50	-7.1	9,533	-0.07%
2023/02/17	44.1	143.67	14	144.25	144.50	30.1	9,521	0.32%
2023/02/16	9	145.78	28	146.68	149.00	-19	9,440	-0.20%
2023/02/15	35	145.24	20	145.88	145.00	15	9,608	0.16%
2023/02/14	12	147.37	10	145.85	145.50	2	9,519	0.02%
2023/02/13	8	148.13	3	147.50	147.50	5	9,556	0.05%
2023/02/10	14	148.86	8.1	149.06	147.50	6	9,660	0.06%
2023/02/09	28.1	152.47	6	151.83	150.50	22.1	9,805	0.22%
2023/02/08	41.1	151.34	40.1	153.31	154.00	1	9,831	0.01%
2023/02/07	10.1	146.40	10	147.10	148.50	0.1	9,742	0.00%
2023/02/06	17.1	148.23	8	148.19	148.50	9	9,772	0.09%
2023/02/03	42	148.36	47	149.43	151.50	-5	9,674	-0.05%
2023/02/02	74	147.25	47.3	147.87	147.00	26.8	9,537	0.28%
2023/02/01	18.1	136.54	64.1	138.67	142.00	-46.1	9,089	-0.51%
2023/01/31	8	130.63	8	129.87	129.50	0	8,855	0.00%
2023/01/30	13.3	129.04	22.1	130.36	130.50	-8.8	8,906	-0.10%
2023/01/17	2.1	125.98	5	125.80	126.00	-2.9	8,856	-0.03%
2023/01/16	0	0.00	15.1	125.20	125.50	-15.1	8,966	-0.17%
2023/01/13	7.1	125.28	3.2	125.97	124.00	3.9	8,992	0.04%
2023/01/12	19	126.58	16.1	126.28	125.50	2.9	9,057	0.03%
2023/01/11	8	124.75	45	125.21	125.50	-37	9,041	-0.41%
2023/01/10	13	123.73	27.1	123.09	123.50	-14.1	9,085	-0.16%
2023/01/09	4	119.75	37.1	122.20	123.50	-33.1	9,169	-0.36%
2023/01/06	1	115.50	23	116.65	118.00	-22	9,206	-0.24%
2023/01/05	33.2	115.58	4	117.25	115.50	29.2	9,376	0.31%
2023/01/04	9	117.72	6	117.42	117.50	3	9,454	0.03%
2023/01/03	0	117.00	10	116.50	118.00	-10	9,535	-0.10%
2022/12/30	25	116.60	15.1	116.37	115.00	9.9	9,554	0.10%
2022/12/29	4	114.88	2	115.00	116.50	2	9,620	0.02%
2022/12/28	18.2	115.23	10	114.05	114.00	8.2	9,815	0.08%
2022/12/27	3	117.83	19.2	118.00	118.00	-16.2	9,880	-0.16%
2022/12/26	6.1	116.58	6	116.33	116.00	0.1	9,989	0.00%
2022/12/23	25.2	116.38	6.1	116.84	117.00	19	10,116	0.19%
2022/12/22	13	121.04	9	119.67	119.50	4	10,179	0.04%
2022/12/21	24	120.67	5	119.80	120.00	19	10,261	0.19%
2022/12/20	21	120.24	85	123.29	118.50	-64	10,300	-0.62%
2022/12/19	17.1	119.48	7	120.21	120.00	10.1	10,205	0.10%
2022/12/16	8	120.13	3	121.00	121.00	5	10,373	0.05%
2022/12/15	10	123.05	6	123.50	123.50	4	10,490	0.04%
2022/12/14	5.1	123.52	4	124.88	125.00	1.1	10,525	0.01%
2022/12/13	8.1	121.62	5	120.00	120.00	3.1	10,613	0.03%
2022/12/12	6	121.25	6	121.67	122.00	0	10,622	0.00%
2022/12/09	36	123.92	9	121.72	121.50	27	10,681	0.25%
2022/12/08	1	123.50	48.1	123.47	124.00	-47.1	10,619	-0.44%
2022/12/07	38.2	120.33	8	118.50	118.50	30.2	10,585	0.29%
2022/12/06	18.1	126.66	12	125.83	124.00	6.1	10,914	0.06%
2022/12/05	21.1	126.03	27	126.91	127.00	-5.9	10,858	-0.05%
2022/12/02	12	124.46	11.1	124.50	124.50	0.9	10,783	0.01%
2022/12/01	8	124.38	16	124.09	123.50	-8	10,825	-0.07%
2022/11/30	5	121.00	9	120.56	121.00	-4	10,891	-0.04%
2022/11/29	36.1	121.05	31	120.74	120.50	5.1	10,954	0.05%
2022/11/28	4	120.63	3.2	120.26	122.00	0.8	10,869	0.01%
2022/11/25	35	122.60	29.1	120.42	120.00	5.9	10,880	0.05%
2022/11/24	39.1	125.06	51	124.55	123.50	-12	10,847	-0.11%
2022/11/23	32.1	122.97	30	123.68	122.50	2.1	10,472	0.02%
2022/11/22	28.2	121.37	33	121.92	122.00	-4.8	10,331	-0.05%
2022/11/21	3	119.17	9	118.28	118.00	-6	10,324	-0.06%
2022/11/18	38	119.04	25	115.70	115.50	13	10,538	0.12%
2022/11/17	22	120.61	23.1	120.76	121.00	-1.1	10,446	-0.01%
2022/11/16	35	120.84	61.3	120.84	123.00	-26.3	10,300	-0.26%
2022/11/15	4	113.13	18	112.94	116.00	-14	9,870	-0.14%
2022/11/14	0	0.00	3	111.00	111.00	-3	10,112	-0.03%
2022/11/11	43	111.87	40	110.71	109.50	3	10,391	0.03%
2022/11/10	2	110.25	6	110.00	110.00	-4	10,306	-0.04%
2022/11/09	8	109.50	11	109.50	109.50	-3	10,425	-0.03%
2022/11/08	34	108.97	43.3	110.12	107.50	-9.3	10,680	-0.09%
2022/11/07	39	106.42	32.1	107.68	107.50	6.9	10,829	0.06%
2022/11/04	10.1	110.10	10.1	110.65	111.00	0	10,661	0.00%
2022/11/03	18	108.72	37	109.59	110.50	-19	10,550	-0.18%
2022/11/02	29	107.26	29.1	106.28	107.00	-0.1	10,464	0.00%
2022/11/01	1	104.00	4	103.50	104.00	-3	10,460	-0.03%
2022/10/31	19.1	103.97	5	104.70	102.50	14.1	10,606	0.13%
2022/10/28	8.1	100.82	9	101.61	102.50	-1	10,684	-0.01%
2022/10/27	5	99.94	25.2	99.41	101.50	-20.2	10,623	-0.19%
2022/10/26	20.2	96.15	8	95.45	95.70	12.2	10,559	0.12%
2022/10/25	29	97.52	28	97.70	97.30	1	10,521	0.01%
2022/10/24	10.1	100.36	15	100.05	97.90	-4.9	10,523	-0.05%
2022/10/21	9	96.42	6	96.43	95.00	3	10,508	0.03%
2022/10/20	9.6	98.45	16	97.74	98.40	-6.4	10,537	-0.06%
2022/10/19	13	100.91	2	100.65	99.80	11	10,741	0.10%
2022/10/18	34	102.37	21	101.14	100.50	13	10,864	0.12%
2022/10/17	24	99.33	21	99.60	103.00	3	11,816	0.03%
2022/10/14	10	100.68	19	101.87	103.50	-9	12,295	-0.07%
2022/10/13	19.2	101.57	40	102.27	94.10	-20.8	12,329	-0.17%
2022/10/12	10.1	104.30	14	103.93	104.00	-3.9	12,291	-0.03%
2022/10/11	11	107.95	8	108.75	107.00	3	12,413	0.02%
2022/10/07	2	113.00	1	113.00	113.00	1	12,607	0.01%
2022/10/06	57	114.71	52	114.48	115.50	5	13,015	0.04%
2022/10/05	10	114.40	18	114.39	113.00	-8	13,248	-0.06%
2022/10/04	6.2	109.84	9	110.33	110.00	-2.9	13,313	-0.02%
2022/10/03	19	105.68	14	106.68	107.50	5	13,402	0.04%
2022/09/30	72.1	105.96	56	104.05	108.00	16.1	13,595	0.12%
2022/09/29	28	104.45	30	106.83	104.50	-2	13,715	-0.01%
2022/09/28	18	109.42	9	105.39	105.00	9	13,911	0.06%
2022/09/27	0.2	112.00	14	111.18	113.50	-13.8	14,330	-0.10%
2022/09/26	20.1	111.00	6	112.75	108.50	14.1	14,738	0.10%
2022/09/23	44.1	120.10	19	119.58	117.00	25.1	15,029	0.17%
2022/09/22	13	123.85	10	124.15	124.00	3	15,066	0.02%
2022/09/21	20.1	123.35	17.2	123.45	124.00	2.9	15,104	0.02%
2022/09/20	15.1	123.19	17	123.44	122.50	-1.9	15,196	-0.01%
2022/09/19	6	120.50	5	120.80	120.50	1	15,291	0.01%
2022/09/16	5.1	120.29	4.1	121.11	120.00	1	15,471	0.01%
2022/09/15	23	122.20	10	122.30	120.00	13	15,554	0.08%
2022/09/14	12	119.92	7	120.93	123.50	5	15,708	0.03%
2022/09/13	51	124.27	91.3	124.82	122.50	-40.3	15,748	-0.26%
2022/09/12	10	118.95	9	119.39	118.50	1	15,530	0.01%
2022/09/08	26.1	116.04	28	116.16	117.50	-2	15,711	-0.01%
2022/09/07	16	114.81	11	115.18	115.00	5	15,940	0.03%
2022/09/06	25.1	113.63	13	113.88	113.00	12.1	16,010	0.08%
2022/09/05	14	120.11	4	122.13	118.50	10	15,932	0.06%
2022/09/02	3.1	121.84	5	122.70	122.00	-1.9	15,939	-0.01%
2022/09/01	15	123.40	10	122.75	121.00	5	16,062	0.03%
2022/08/31	5	125.50	8	124.25	125.50	-3	16,138	-0.02%
2022/08/30	7	122.79	4	123.13	122.50	3	16,552	0.02%
2022/08/29	18	121.44	4	122.13	123.00	14	17,208	0.08%
2022/08/26	37.4	129.29	22	129.95	126.50	15.4	17,514	0.09%
2022/08/25	27	127.87	33	127.65	127.50	-6	17,347	-0.03%
2022/08/24	7	122.50	3	123.17	123.00	4	17,193	0.02%
2022/08/23	12	121.25	6	120.75	121.50	6	17,543	0.03%
2022/08/22	17	124.29	6	125.25	123.50	11	17,678	0.06%
2022/08/19	23	126.35	29.1	126.47	125.50	-6.1	17,767	-0.03%
2022/08/18	43.2	124.30	58.5	123.57	124.50	-15.3	17,514	-0.09%
2022/08/17	7	121.93	3	120.17	119.50	4	17,449	0.02%
2022/08/16	18	124.17	31	124.65	122.50	-13	17,705	-0.07%
2022/08/15	48	124.56	34	124.79	124.00	14	17,881	0.08%
2022/08/12	28	119.61	50.3	118.23	121.50	-22.3	18,001	-0.12%
2022/08/11	2.1	114.21	2	114.25	113.00	0.1	17,973	0.00%
2022/08/10	6	111.92	6	112.00	111.00	0	18,274	0.00%
2022/08/09	16	113.38	9	114.11	113.50	7	18,552	0.04%
2022/08/08	14	114.11	92	114.96	114.00	-78	19,047	-0.41%
2022/08/05	20.6	112.02	18	112.00	114.00	2.6	19,385	0.01%
2022/08/04	15	105.80	14	105.11	106.50	1	19,606	0.01%
2022/08/03	5	108.10	16	108.13	108.00	-11	19,728	-0.06%
2022/08/02	8	109.00	14	108.79	109.00	-6	20,209	-0.03%
2022/08/01	5.2	114.13	0	0.00	112.50	5.2	20,510	0.03%
2022/07/29	3.1	118.52	9	119.61	119.50	-6	21,141	-0.03%
2022/07/28	50	121.40	57	120.43	118.00	-7	21,759	-0.03%
2022/07/27	10	119.60	8	120.69	120.00	2	22,255	0.01%
2022/07/26	74	121.15	67	121.40	119.50	7	22,354	0.03%
2022/07/25	16	126.66	31.2	126.68	127.50	-15.2	22,271	-0.07%
2022/07/22	180.5	132.57	82.4	133.32	130.00	98.2	22,383	0.44%	大買/
2022/07/21	35	124.99	41	127.66	129.50	-6	21,594	-0.03%
2022/07/20	10	117.60	17	117.88	118.00	-7	21,191	-0.03%
2022/07/19	12.2	114.62	7	114.36	114.00	5.2	21,217	0.02%
2022/07/18	111	118.69	20	118.43	117.00	91	21,378	0.43%	大買/
2022/07/15	26.2	115.22	28	116.11	116.00	-1.8	21,812	-0.01%
2022/07/14	46	113.27	48	112.43	114.50	-2	21,730	-0.01%
2022/07/13	41	113.76	34	112.56	110.00	7	21,524	0.03%
2022/07/12	15.2	112.51	7	112.14	112.50	8.2	21,510	0.04%
2022/07/11	9	118.33	9.5	118.95	117.50	-0.5	21,710	0.00%
2022/07/08	33	119.02	37.6	119.31	117.00	-4.6	21,852	-0.02%
2022/07/07	32.1	114.89	38	115.88	117.00	-6	21,879	-0.03%
2022/07/06	14	115.04	9	116.17	112.50	5	22,093	0.02%
2022/07/05	36	118.22	16	117.47	118.00	20	22,267	0.09%
2022/07/04	17	119.94	18	119.56	122.00	-1	22,281	0.00%
2022/07/01	28	126.62	9	126.22	122.50	19	22,482	0.08%
2022/06/30	14	136.57	4.1	138.60	136.00	9.9	22,408	0.04%
2022/06/29	14	138.89	14	139.86	143.00	0	22,711	0.00%
2022/06/28	10	141.50	4	141.25	140.50	6	22,946	0.03%
2022/06/27	19	148.18	27	148.43	147.50	-8	23,468	-0.03%
2022/06/24	10	142.55	5	139.70	140.00	5	23,867	0.02%
2022/06/23	11	144.45	12.1	143.13	144.00	-1	24,329	0.00%
2022/06/22	17	147.47	16.2	146.62	144.00	0.9	24,814	0.00%
2022/06/21	12	155.58	13	156.50	156.50	-1	25,557	0.00%
2022/06/20	21	159.02	12	154.88	154.00	9	26,723	0.03%
2022/06/17	13	163.88	5	165.90	167.50	8	27,070	0.03%
2022/06/16	57	172.63	60.5	169.39	166.00	-3.5	27,297	-0.01%
2022/06/15	5	169.90	18.3	170.75	170.50	-13.3	27,687	-0.05%
2022/06/14	7	166.57	10.6	166.92	168.00	-3.6	27,861	-0.01%
2022/06/13	10.1	166.86	0	0.00	166.50	10.1	27,830	0.04%
2022/06/10	10.2	172.69	7	172.79	172.50	3.2	27,999	0.01%
2022/06/09	45	175.43	49	176.18	176.50	-4	27,910	-0.01%
2022/06/08	55.4	180.11	43.3	177.75	175.00	12.1	27,819	0.04%
2022/06/07	78.5	180.98	75.1	180.54	182.00	3.4	27,607	0.01%
2022/06/06	14.1	176.18	30.3	176.73	176.50	-16.2	27,139	-0.06%
2022/06/02	23	172.28	24	173.06	173.00	-1	26,990	0.00%
2022/06/01	21	172.62	30	172.62	171.50	-9	26,945	-0.03%
2022/05/31	36	172.57	53	173.59	173.50	-17	26,840	-0.06%
2022/05/30	19	168.95	23	168.72	169.00	-4	26,547	-0.02%
2022/05/27	47	164.23	32	164.70	162.50	15	26,408	0.06%
2022/05/26	8	162.88	10	160.95	160.50	-2	26,281	-0.01%
2022/05/25	26	162.00	33	162.65	164.00	-7	26,198	-0.03%
2022/05/24	78.2	165.70	35	164.34	160.50	43.2	26,005	0.17%
2022/05/23	34	174.91	20	175.40	172.00	14	25,657	0.05%
2022/05/20	12	175.04	23.1	175.75	175.00	-11.1	25,429	-0.04%
2022/05/19	12.1	170.84	43	167.93	173.50	-30.9	25,020	-0.12%
2022/05/18	24	172.98	15.1	172.37	171.50	9	24,878	0.04%
2022/05/17	29.1	169.04	35	169.73	171.50	-6	24,725	-0.02%
2022/05/16	51.1	171.01	56	170.72	167.50	-4.9	24,832	-0.02%
2022/05/13	32	167.58	48	167.69	166.50	-16	24,511	-0.07%
2022/05/12	36	166.03	55	165.51	163.00	-19	24,431	-0.08%
2022/05/11	19	164.53	14	163.79	163.50	5	24,469	0.02%
2022/05/10	50	166.78	41.1	166.65	168.00	9	24,989	0.04%
2022/05/09	40	165.90	14	164.54	163.00	26	24,776	0.11%
2022/05/06	40.1	168.01	53.1	168.88	171.50	-13	24,525	-0.05%
2022/05/05	63	168.06	73.1	167.81	168.00	-10	24,166	-0.04%
2022/05/04	67.1	159.08	61	159.18	162.50	6.1	23,768	0.03%
2022/05/03	7.2	147.80	9	149.83	151.50	-1.8	23,539	-0.01%
2022/04/29	21	147.71	19	146.42	146.00	2	23,509	0.01%
2022/04/28	98	144.56	99	144.01	143.50	-1	23,501	0.00%
2022/04/27	24	140.94	22	141.07	145.00	2	23,407	0.01%
2022/04/26	7	147.36	3	147.33	143.50	4	23,610	0.02%
2022/04/25	9.1	151.55	4	153.00	149.00	5.1	23,957	0.02%
2022/04/22	40.2	161.41	27	161.54	159.50	13.2	24,015	0.05%
2022/04/21	33	166.06	35	166.61	166.50	-2	23,823	-0.01%
2022/04/20	7	158.86	6.1	160.13	159.50	0.9	23,299	0.00%
2022/04/19	7	158.21	4	159.13	158.00	3	23,270	0.01%
2022/04/18	20	153.85	18	156.33	156.00	2	23,186	0.01%
2022/04/15	36	156.29	27	155.76	156.50	9	23,015	0.04%
2022/04/14	60	167.77	61	165.58	167.00	-1	22,684	0.00%
2022/04/13	23.1	163.50	8	163.88	163.50	15.1	22,437	0.07%
2022/04/12	18	160.39	11	159.68	159.00	7	22,172	0.03%
2022/04/11	12	163.83	14	164.86	160.50	-2	21,872	-0.01%
2022/04/08	19	171.97	14.1	171.89	173.00	5	21,426	0.02%
2022/04/07	107.1	172.66	105.2	172.86	172.50	1.9	20,942	0.01%	大買/大賣/
2022/04/06	57	179.75	51.1	181.58	180.00	5.9	20,316	0.03%
2022/04/01	34	183.57	18.4	182.80	183.00	15.6	20,023	0.08%
2022/03/31	42	195.56	34	195.50	191.00	8	19,559	0.04%
2022/03/30	57.4	198.45	34.2	197.31	190.50	23.2	19,221	0.12%
2022/03/29	167	189.88	193.1	191.51	194.50	-26.1	18,900	-0.14%	大買/大賣/
2022/03/28	50.1	182.60	38	181.89	177.00	12.1	18,930	0.06%
2022/03/25	100	178.54	104	179.74	179.50	-4	18,298	-0.02%	大賣/
2022/03/24	109.1	177.27	112	177.09	179.00	-2.9	17,766	-0.02%	大買/大賣/
2022/03/23	153	171.52	169.2	169.69	175.50	-16.1	16,873	-0.10%	大買/大賣/
2022/03/22	38.2	155.57	58.2	156.96	160.00	-20	15,827	-0.13%
2022/03/21	68	153.09	74.2	153.60	153.50	-6.2	15,465	-0.04%
2022/03/18	64	150.14	69	150.24	149.00	-5	15,255	-0.03%
2022/03/17	14.1	146.13	28	145.82	148.50	-13.9	14,639	-0.10%
2022/03/16	13.1	137.11	5	138.60	137.00	8.1	14,436	0.06%
2022/03/15	39	142.33	20	142.08	138.50	19	14,460	0.13%
2022/03/14	5	145.00	9.2	144.51	145.00	-4.2	14,442	-0.03%
2022/03/11	13	143.08	12	142.71	143.00	1	14,740	0.01%
2022/03/10	20	144.30	20	146.45	143.00	0	14,906	0.00%
2022/03/09	27	143.37	29	143.66	143.50	-2	15,044	-0.01%
2022/03/08	13	141.58	18	142.86	140.00	-5	15,349	-0.03%
2022/03/07	5	138.40	2	140.75	138.00	3	16,046	0.02%
2022/03/04	6	145.00	26.3	144.39	144.50	-20.3	17,325	-0.12%
2022/03/03	12	145.63	18	145.69	145.50	-6	18,951	-0.03%
2022/03/02	5.2	142.81	10	142.20	143.00	-4.8	19,522	-0.02%
2022/03/01	1	140.00	2.1	139.02	139.50	-1.1	20,151	-0.01%
2022/02/25	9	136.28	8	137.06	136.50	1	20,576	0.00%
2022/02/24	8	135.88	12	136.42	133.50	-4	21,396	-0.02%
2022/02/23	3	139.17	4	139.88	140.00	-1	21,422	0.00%
2022/02/22	10	137.80	4	138.25	136.50	6	21,565	0.03%
2022/02/21	10	142.35	5.3	142.00	142.00	4.7	21,782	0.02%
2022/02/18	5	142.30	20	143.70	144.50	-15	22,092	-0.07%
2022/02/17	15.1	144.72	1	144.00	143.00	14.1	22,348	0.06%
2022/02/16	81.1	149.31	87	148.22	147.50	-5.9	22,483	-0.03%
2022/02/15	14.1	146.26	4	146.38	145.50	10.1	22,383	0.05%
2022/02/14	31.2	147.18	19.4	146.61	143.50	11.8	22,227	0.05%
2022/02/11	33	150.86	41.2	149.95	152.00	-8.2	22,140	-0.04%
2022/02/10	29	148.67	57.5	149.22	147.50	-28.5	21,979	-0.13%
2022/02/09	32.1	145.96	23	144.52	143.00	9.1	21,281	0.04%
2022/02/08	5.9	144.13	12.2	144.15	145.00	-6.3	21,042	-0.03%
2022/02/07	18	148.25	19	148.84	144.00	-1	21,124	0.00%
2022/01/26	11	141.05	49	142.24	143.00	-38	20,884	-0.18%
2022/01/25	12.2	141.03	18.3	141.66	140.50	-6.2	20,809	-0.03%
2022/01/24	5	136.70	2	135.25	138.50	3	20,593	0.01%
2022/01/21	31.1	139.23	16.5	138.65	135.00	14.6	20,604	0.07%
2022/01/20	27	140.33	16	141.38	142.00	11	20,533	0.05%
2022/01/19	55	140.17	49.1	139.88	140.50	5.9	20,662	0.03%
2022/01/18	14.1	138.84	30.1	137.39	139.00	-16	20,828	-0.08%
2022/01/17	19.1	127.06	24	128.94	131.00	-5	20,616	-0.02%
2022/01/14	5.1	123.17	2	122.75	124.00	3.1	21,152	0.01%
2022/01/13	19	126.18	10	125.00	126.00	9	21,889	0.04%
2022/01/12	9.1	126.73	9.1	127.12	126.50	0	22,179	0.00%
2022/01/11	16	132.63	4	134.25	130.50	12	22,287	0.05%
2022/01/10	2	132.00	16	133.44	137.00	-14	22,311	-0.06%
2022/01/07	39.2	131.84	40	131.96	131.00	-0.8	22,444	0.00%
2022/01/06	6	138.08	4.1	136.52	138.00	2	22,628	0.01%
2022/01/05	27	139.57	6	140.00	139.50	21	22,911	0.09%
2022/01/04	5	144.30	16	144.94	143.50	-11	23,052	-0.05%
2022/01/03	7	141.64	3	140.67	141.00	4	23,537	0.02%
2021/12/30	13	141.50	9.3	140.90	141.00	3.7	23,999	0.02%
2021/12/29	7	142.50	8	144.69	142.00	-1	24,430	0.00%
2021/12/28	4	142.38	1	144.00	143.50	3	24,848	0.01%
2021/12/27	4	142.63	7	142.93	142.50	-3	25,173	-0.01%
2021/12/24	29	144.09	19	143.95	143.00	10	25,512	0.04%
2021/12/23	35.1	147.61	18.1	149.42	145.00	17	25,614	0.07%
2021/12/22	28.2	148.88	39	150.12	145.50	-10.8	25,562	-0.04%
2021/12/21	4.2	140.22	4	140.13	139.50	0.2	25,152	0.00%
2021/12/20	9	140.67	3	141.83	139.00	6	25,892	0.02%
2021/12/17	7	143.93	12	143.08	144.50	-5	26,456	-0.02%
2021/12/16	30	147.48	19.1	147.05	147.00	11	26,543	0.04%
2021/12/15	4	141.88	5	140.30	143.00	-1	26,464	0.00%
2021/12/14	6	140.83	10	141.80	142.00	-4	26,689	-0.01%
2021/12/13	7	139.14	16.1	138.50	138.00	-9	26,765	-0.03%
2021/12/10	8	139.75	11	139.50	140.00	-3	27,342	-0.01%
2021/12/09	8	141.88	7	142.14	141.00	1	28,202	0.00%
2021/12/08	10.1	144.65	11	144.45	144.50	-0.9	28,612	0.00%
2021/12/07	30	144.87	19.1	146.19	144.00	10.9	28,992	0.04%
2021/12/06	10	151.35	13	155.15	149.00	-3	29,329	-0.01%
2021/12/03	60.1	154.07	69	155.12	154.00	-9	30,337	-0.03%
2021/12/02	41.3	156.49	16	155.37	152.00	25.3	30,465	0.08%
2021/12/01	34.1	159.31	43	160.12	162.50	-9	30,713	-0.03%
2021/11/30	91.1	160.25	79.2	160.39	155.50	12	30,901	0.04%
2021/11/29	67.1	148.51	78.1	150.45	156.00	-11	31,412	-0.03%
2021/11/26	32.1	141.11	36.1	142.02	143.50	-4	31,181	-0.01%
2021/11/25	30	142.77	26	142.13	139.00	4	30,992	0.01%
2021/11/24	59	140.42	44.1	137.38	138.00	14.9	30,645	0.05%
2021/11/23	59	145.32	57.2	144.56	143.00	1.8	31,034	0.01%
2021/11/22	7	137.86	10	138.85	137.50	-3	31,544	-0.01%
2021/11/19	23.1	137.18	23.1	136.30	135.50	0	34,292	0.00%
2021/11/18	25	140.88	14.7	141.73	139.50	10.3	35,764	0.03%
2021/11/17	10.1	141.54	19.1	140.77	143.00	-9	36,558	-0.02%
2021/11/16	26.1	139.86	29.6	140.28	136.00	-3.6	37,590	-0.01%
2021/11/15	10	137.70	26.1	137.96	138.50	-16.1	38,657	-0.04%
2021/11/12	11.6	133.83	17.1	134.56	133.00	-5.5	39,680	-0.01%
2021/11/11	8	132.69	12	131.96	130.50	-4	40,366	-0.01%
2021/11/10	37.1	132.74	36	132.57	131.00	1.1	40,750	0.00%
2021/11/09	13	129.19	22	128.48	130.00	-9	40,825	-0.02%
2021/11/08	37	122.05	38.1	122.05	122.00	-1	40,859	0.00%
2021/11/05	5	125.30	3	124.17	124.00	2	41,105	0.00%
2021/11/04	18	126.64	5	127.20	126.00	13	41,586	0.03%
2021/11/03	7	129.00	8	129.44	130.00	-1	41,987	0.00%
2021/11/02	23	130.43	14.1	133.53	128.00	9	42,474	0.02%
2021/11/01	2.6	131.39	13	132.12	131.00	-10.5	43,019	-0.02%
2021/10/29	16	129.31	10	129.35	128.00	6	44,230	0.01%
2021/10/28	9.1	132.11	12	131.92	129.00	-2.9	44,764	-0.01%
2021/10/27	56	128.43	65	130.64	132.00	-9	45,083	-0.02%
2021/10/26	58.1	131.27	86.1	131.48	127.00	-28	45,547	-0.06%
2021/10/25	30.1	140.28	15	140.30	139.50	15.1	46,178	0.03%
2021/10/22	28	141.38	39.1	141.43	144.00	-11.1	46,175	-0.02%
2021/10/21	46.3	139.90	46.6	139.87	136.00	-0.4	46,465	0.00%
2021/10/20	33.2	134.63	41.1	134.15	135.00	-7.9	46,586	-0.02%
2021/10/19	10	126.90	24.1	126.26	128.50	-14.1	47,139	-0.03%
2021/10/18	8	123.38	8	123.13	123.00	0	47,995	0.00%
2021/10/15	10	122.10	10	121.65	122.00	0	48,377	0.00%
2021/10/14	20	119.80	96	118.27	118.00	-76	48,819	-0.16%
2021/10/13	23.1	125.51	17	121.00	120.50	6.1	49,261	0.01%
2021/10/12	18	131.25	18	131.22	128.50	0	49,863	0.00%
2021/10/08	69	133.72	36.5	135.38	131.00	32.5	50,305	0.06%
2021/10/07	33.6	132.02	35.1	132.88	133.50	-1.5	50,945	0.00%
2021/10/06	48.5	127.15	47	127.97	130.50	1.5	50,971	0.00%
2021/10/05	117	125.75	31	123.97	126.50	86	51,717	0.17%	大買/
2021/10/04	20	125.33	11	125.18	121.50	9	52,128	0.02%
2021/10/01	39	122.96	37	129.05	124.00	2	52,726	0.00%
2021/09/30	2	134.50	10.1	134.95	134.00	-8.1	53,156	-0.02%
2021/09/29	35	135.34	31	135.71	134.00	4	53,244	0.01%
2021/09/28	29	135.83	36	134.94	139.00	-7	53,458	-0.01%
2021/09/27	40.1	136.68	44	136.65	138.00	-3.9	53,472	-0.01%
2021/09/24	22	133.55	39.7	133.02	135.00	-17.7	52,807	-0.03%
2021/09/23	7	126.28	2	126.00	124.50	5	52,292	0.01%
2021/09/22	7	122.86	9	124.00	125.00	-2	52,340	0.00%
2021/09/17	18.3	125.03	25.2	124.75	126.50	-6.9	52,383	-0.01%
2021/09/16	16	120.50	21	121.36	121.50	-5	52,394	-0.01%
2021/09/15	31.1	121.40	31	121.69	120.00	0.1	52,459	0.00%
2021/09/14	74.1	123.99	68	123.81	121.50	6	52,046	0.01%
2021/09/13	35	131.33	30	132.15	129.00	5	51,349	0.01%
2021/09/10	17.1	131.79	12	130.63	133.00	5.1	51,054	0.01%
2021/09/09	48	133.58	49	133.86	133.00	-1	50,598	0.00%
2021/09/08	97.1	131.96	76	131.82	130.50	21	50,078	0.04%
2021/09/07	65	142.79	26	142.04	138.50	39	49,056	0.08%
2021/09/06	62.1	155.34	18.4	154.82	153.50	43.7	48,713	0.09%
2021/09/03	83	165.61	88	164.16	165.50	-5	48,488	-0.01%
2021/09/02	85.2	168.29	82.7	167.54	159.00	2.5	48,252	0.01%
2021/09/01	70	163.24	125	162.04	167.00	-55	46,980	-0.12%	大賣/
2021/08/31	49	153.90	34.1	152.81	155.00	14.9	46,231	0.03%
2021/08/30	18.5	151.44	8	151.56	150.00	10.5	46,138	0.02%
2021/08/27	52	151.29	36	151.08	150.00	16	46,457	0.03%
2021/08/26	43	159.81	85.3	159.89	158.00	-42.3	46,194	-0.09%
2021/08/25	262.9	165.05	199	165.00	158.50	63.8	45,344	0.14%	大買/大賣/
2021/08/24	93	159.36	160.6	157.11	163.50	-67.6	43,208	-0.16%	大賣/
2021/08/23	65	150.73	41.2	150.59	149.00	23.8	42,798	0.06%
2021/08/20	53.1	142.08	57	143.14	144.00	-3.9	43,009	-0.01%
2021/08/19	122.1	148.37	151.1	148.04	135.00	-28.9	42,007	-0.07%	大買/大賣/
2021/08/18	92	140.72	80.2	143.21	150.00	11.8	40,718	0.03%
2021/08/17	47.1	140.03	44.4	140.55	137.50	2.8	39,881	0.01%
2021/08/16	4.1	136.24	26	135.17	135.50	-21.9	39,150	-0.06%
2021/08/13	49.4	133.79	16.1	134.53	130.50	33.3	38,780	0.09%
2021/08/12	9	133.56	24.1	135.08	136.50	-15.1	38,600	-0.04%
2021/08/11	34.2	133.49	36.4	135.94	128.00	-2.2	38,648	-0.01%
2021/08/10	49	133.67	42	134.80	135.00	7	38,582	0.02%
2021/08/09	36.1	145.05	25.3	140.81	138.50	10.8	38,319	0.03%
2021/08/06	63.3	147.95	79.1	147.70	150.00	-15.9	38,020	-0.04%
2021/08/05	92.3	146.70	71	144.82	144.50	21.3	37,805	0.06%
2021/08/04	105.1	150.60	124.4	151.17	149.50	-19.3	37,759	-0.05%	大買/大賣/
2021/08/03	62	141.34	58.1	140.89	142.00	3.9	36,910	0.01%
2021/08/02	39	136.63	32	136.50	135.00	7	36,810	0.02%
2021/07/30	70.1	140.84	66	141.24	135.00	4.1	36,379	0.01%
2021/07/29	86.5	131.13	75.1	132.56	136.50	11.4	35,710	0.03%
2021/07/28	32.1	134.63	56.2	134.79	132.50	-24.1	34,588	-0.07%
2021/07/27	110.1	154.80	75	152.27	147.00	35.1	34,541	0.10%	大買/
2021/07/26	72	150.17	77.4	149.74	155.00	-5.4	33,627	-0.02%
2021/07/23	50.3	147.03	47.3	148.03	141.00	3	32,848	0.01%
2021/07/22	119.7	152.80	99.1	153.42	153.00	20.6	32,220	0.06%	大買/
2021/07/21	6	142.25	19	144.32	147.50	-13	31,411	-0.04%
2021/07/20	57.1	135.86	51	136.55	134.50	6.1	31,298	0.02%
2021/07/19	109	136.48	97	134.71	134.00	12	31,150	0.04%	大買/
2021/07/16	138.1	136.91	115	135.87	137.00	23.1	31,080	0.07%	大買/大賣/
2021/07/15	58	125.59	78.2	125.07	130.00	-20.2	30,465	-0.07%
2021/07/14	166.2	124.97	158.1	126.35	124.50	8.1	30,605	0.03%	大買/大賣/
2021/07/13	19	120.71	28	120.30	123.00	-9	30,442	-0.03%
2021/07/12	61	112.08	55	111.61	112.00	6	30,802	0.02%
2021/07/09	32	101.15	51.4	102.64	105.50	-19.4	29,847	-0.07%
2021/07/08	75	95.17	78	94.56	96.20	-3	29,423	-0.01%
2021/07/07	27	92.10	38.2	92.70	95.50	-11.2	29,117	-0.04%
2021/07/06	7	88.04	15	87.78	86.90	-8	28,520	-0.03%
2021/07/05	31	87.89	35	88.13	86.20	-4	28,772	-0.01%
2021/07/02	3.1	81.97	15	82.93	86.00	-11.9	28,994	-0.04%
2021/07/01	6.1	80.13	16	79.84	78.90	-9.9	29,316	-0.03%
2021/06/30	24	80.89	42	80.74	80.30	-18	29,785	-0.06%
2021/06/29	22	83.35	6	83.35	81.10	16	31,403	0.05%
2021/06/28	14	85.11	15	85.13	84.90	-1	33,429	0.00%
2021/06/25	24	84.34	39	84.95	84.30	-15	34,038	-0.04%
2021/06/24	11	83.52	17	83.42	83.50	-6	33,812	-0.02%
2021/06/23	12	81.12	23	81.42	82.40	-11	33,654	-0.03%
2021/06/22	24	81.70	23	81.73	79.20	1	33,733	0.00%
2021/06/21	16	79.68	17	79.68	79.90	-1	33,417	0.00%
2021/06/18	19	80.07	20	80.38	79.60	-1	33,176	0.00%
2021/06/17	31	79.49	11	80.80	81.50	20	33,009	0.06%
2021/06/16	21.1	80.86	41	82.14	79.90	-19.9	32,827	-0.06%
2021/06/15	12	82.56	7	83.44	82.30	5	32,627	0.02%
2021/06/11	35.4	84.63	28.1	84.57	83.00	7.3	32,497	0.02%
2021/06/10	77.1	82.28	103	82.88	83.10	-25.9	31,950	-0.08%	大賣/
2021/06/09	34	79.54	33	79.62	78.60	1	31,065	0.00%
2021/06/08	77	77.00	71	77.44	77.00	6	30,472	0.02%
2021/06/07	44	84.56	31	84.99	83.10	13	29,770	0.04%
2021/06/04	106	87.48	71	88.15	86.00	35	29,326	0.12%	大買/
2021/06/03	32	85.90	43	86.06	85.70	-11	28,631	-0.04%
2021/06/02	50	85.64	24	83.83	83.00	26	28,030	0.09%
2021/06/01	29	83.97	35.4	84.92	86.10	-6.4	27,484	-0.02%
2021/05/31	55.3	83.28	75	83.92	81.90	-19.7	26,770	-0.07%
2021/05/28	56	78.03	47.4	77.59	79.20	8.7	25,574	0.03%
2021/05/27	13.4	70.13	18	70.77	72.00	-4.6	24,303	-0.02%
2021/05/26	8	69.09	26	68.37	68.50	-18	23,964	-0.08%
2021/05/25	38	69.90	29	69.54	68.20	9	23,809	0.04%
2021/05/24	20	66.80	15	66.53	66.80	5	23,310	0.02%
2021/05/21	5	64.44	7	64.23	64.00	-2	23,089	-0.01%
2021/05/20	11	64.95	6	63.67	62.90	5	23,202	0.02%
2021/05/19	21	63.93	27	64.46	66.00	-6	23,128	-0.03%
2021/05/18	37	60.35	35	60.63	62.90	2	22,850	0.01%
2021/05/17	28	59.48	26	60.85	57.20	2	22,602	0.01%
2021/05/14	39	65.00	36	66.18	63.50	3	22,280	0.01%
2021/05/13	53	62.50	40	63.18	62.90	13	21,942	0.06%
2021/05/12	43	67.07	42	65.14	63.50	1	21,570	0.00%
2021/05/11	12	68.29	18	68.14	67.00	-6	20,854	-0.03%
2021/05/10	12	72.59	17.1	73.11	74.00	-5.1	20,353	-0.02%
2021/05/07	0	0.00	2	67.30	67.30	-2	19,787	-0.01%
2021/05/06	1	64.00	4	62.00	61.20	-3	19,751	-0.02%
2021/05/05	12	66.16	13	65.59	62.80	-1	19,622	-0.01%
2021/05/04	7	66.21	17	64.27	64.40	-10	19,451	-0.05%
2021/05/03	11	67.59	2	66.90	67.00	9	19,143	0.05%
2021/04/29	10	69.92	11	70.05	69.00	-1	18,981	-0.01%
2021/04/28	11	70.69	24	70.25	69.60	-13	18,872	-0.07%
2021/04/27	35	73.13	33	73.08	72.10	2	18,631	0.01%
2021/04/26	24	75.89	29	76.09	75.40	-5	18,336	-0.03%
2021/04/23	40	75.16	54	75.06	74.40	-14	17,959	-0.08%
2021/04/22	66	75.46	62	76.21	72.60	4	17,593	0.02%
2021/04/21	27	73.64	37	73.26	73.40	-10	17,087	-0.06%
2021/04/20	24	73.26	35.1	72.20	73.00	-11.1	16,800	-0.07%
2021/04/19	111	71.79	64	71.07	70.00	47	16,096	0.29%	大買/
2021/04/16	20	68.39	68	69.78	71.10	-48	15,114	-0.32%
2021/04/15	23	64.09	28	64.28	64.70	-5	14,251	-0.04%
2021/04/14	68	62.55	62.1	62.46	63.70	5.9	13,976	0.04%
2021/04/13	105	67.08	102	66.17	65.60	3	13,548	0.02%	大買/大賣/
2021/04/12	3	66.70	18	66.66	66.70	-15	12,897	-0.12%
2021/04/09	94	63.09	92	61.58	60.70	2	12,824	0.02%
2021/04/08	106.1	66.32	55	66.96	64.00	51.1	12,398	0.41%	大買/
2021/04/07	13	63.57	38.1	62.80	64.20	-25.1	11,648	-0.22%
2021/04/06	42.4	58.43	63.5	58.91	58.40	-21.1	11,053	-0.19%
2021/04/01	273.5	59.07	241	59.03	58.20	32.5	10,491	0.31%	大買/大賣/
2021/03/31	98.7	55.35	153	56.25	57.40	-54.3	8,769	-0.62%	大賣/
2021/03/30	33	49.73	65	50.29	52.20	-32	6,590	-0.49%
2021/03/29	6	47.90	23	47.71	47.50	-17	5,909	-0.29%
2021/03/26	14	47.73	17	47.31	47.45	-3	5,852	-0.05%
2021/03/25	21	46.89	12	46.85	47.00	9	5,689	0.16%
2021/03/23	0	0.00	1	45.00	44.65	-1	5,427	-0.02%
2021/03/22	0	0.00	9	45.11	45.10	-9	5,465	-0.16%
2021/03/19	10	44.57	25	44.40	44.50	-15	5,708	-0.26%
2021/03/18	10	45.04	1	44.90	45.00	9	5,742	0.16%
2021/03/17	23	45.51	7	45.82	45.15	16	5,847	0.27%
2021/03/16	12	46.15	8	45.91	46.50	4	5,917	0.07%
2021/03/15	6	45.38	1	45.20	45.50	5	6,056	0.08%
2021/03/12	2	44.75	0	0.00	44.60	2	6,178	0.03%
2021/03/11	5	44.30	1	44.25	44.60	4	6,587	0.06%
2021/03/10	0	0.00	2	44.33	43.90	-2	6,813	-0.03%
2021/03/09	4	43.80	1	43.65	43.80	3	7,223	0.04%
2021/03/08	3	44.30	0	0.00	43.95	3	7,316	0.04%
2021/03/05	0	0.00	7	44.31	44.30	-7	7,337	-0.10%
2021/03/04	6	45.22	11	45.28	45.00	-5	7,367	-0.07%
2021/03/03	5	45.16	3	45.48	46.20	2	7,644	0.03%
2021/03/02	1	46.60	14	47.13	46.30	-13	7,592	-0.17%
2021/02/26	0	0.00	4	47.53	47.35	-4	7,537	-0.05%
2021/02/25	0	0.00	2	47.03	46.90	-2	7,510	-0.03%
2021/02/24	4	46.76	30	47.14	46.70	-26	7,609	-0.34%
2021/02/23	28	46.62	1	46.65	46.65	27	7,591	0.36%
2021/02/22	18	47.58	2	47.38	47.45	16	7,530	0.21%
2021/02/19	5	46.48	8	47.43	47.45	-3	7,275	-0.04%
2021/02/18	1	46.70	3	47.30	46.85	-2	7,114	-0.03%
2021/02/17	3	45.30	2	45.98	46.15	1	7,002	0.01%
2021/02/05	0	0.00	1	44.20	44.20	-1	6,944	-0.01%
2021/02/04	1	43.40	1	43.90	43.90	0	6,937	0.00%
2021/02/03	0	0.00	1	43.90	43.70	-1	6,939	-0.01%
2021/02/02	7	43.77	5	43.73	43.75	2	6,955	0.03%
2021/02/01	4	42.23	2	41.85	42.55	2	6,936	0.03%
2021/01/29	3	43.67	1	43.05	43.10	2	6,909	0.03%
2021/01/28	1	44.85	2	44.90	44.35	-1	6,858	-0.01%
2021/01/27	4	45.05	3	45.45	45.45	1	6,841	0.01%
2021/01/26	0.6	45.00	3	45.60	44.70	-2.4	6,806	-0.04%
2021/01/25	11	44.37	23	44.95	44.90	-12	6,778	-0.18%
2021/01/22	10	44.65	33	44.01	44.65	-23	6,759	-0.34%
2021/01/21	2	44.03	13	44.14	44.05	-11	6,733	-0.16%
2021/01/20	41	46.08	4	46.23	45.10	37	6,699	0.55%
2021/01/19	2	46.30	0	0.00	46.10	2	6,581	0.03%
2021/01/18	7	45.61	10	46.26	46.10	-3	6,537	-0.05%
2021/01/15	31	47.83	3	47.27	47.30	28	6,465	0.43%
2021/01/14	13	48.08	4	48.08	48.20	9	6,337	0.14%
2021/01/13	5	46.70	2	47.00	46.55	3	6,131	0.05%
2021/01/12	1	46.30	4	46.80	46.15	-3	6,067	-0.05%
2021/01/11	17	47.61	5.4	47.48	47.50	11.6	5,985	0.19%
2021/01/07	3	46.25	4	45.83	45.80	-1	5,840	-0.02%
2021/01/06	6	45.77	29	45.83	45.65	-23	5,914	-0.39%
2021/01/05	4	46.78	3.1	47.21	46.85	0.9	5,892	0.02%
2021/01/04	46	47.78	13	48.05	47.65	33	5,976	0.55%
2020/12/31	20	47.56	13.1	47.57	47.45	6.9	5,860	0.12%
2020/12/30	5	46.75	2	46.30	46.70	3	5,800	0.05%
2020/12/29	0	0.00	20.2	46.32	46.20	-20.2	5,800	-0.35%
2020/12/28	1.1	46.58	1	46.65	46.65	0.1	5,771	0.00%
2020/12/25	5	46.39	1.3	46.02	46.40	3.7	5,712	0.07%
2020/12/24	7.4	46.77	2	46.85	46.75	5.4	5,641	0.10%
2020/12/23	15	45.97	14.7	46.16	46.20	0.3	5,543	0.01%
2020/12/22	19	45.37	25	45.67	44.90	-6	5,383	-0.11%
2020/12/21	15	43.86	0	0.00	45.05	15	5,259	0.29%
2020/12/18	1	44.70	1	45.15	44.75	0	5,182	0.00%
2020/12/17	5	45.10	6	45.05	45.00	-1	5,165	-0.02%
2020/12/16	2	45.45	2.4	45.63	45.30	-0.4	5,161	-0.01%
2020/12/15	29.5	45.82	23.9	45.33	45.15	5.6	5,109	0.11%
2020/12/14	1	48.00	0	0.00	47.40	1	4,874	0.02%
2020/12/11	28	47.80	32	48.08	46.95	-4	4,843	-0.08%
2020/12/10	31	48.55	9	48.38	48.25	22	4,790	0.46%
2020/12/09	4	50.95	40	51.01	51.00	-36	4,654	-0.77%
2020/12/08	9	49.77	13	49.91	50.20	-4	4,480	-0.09%
2020/12/07	53	50.89	16	51.43	50.80	37	4,324	0.86%
2020/12/04	5	48.78	15	48.90	48.75	-10	3,916	-0.26%
2020/12/03	27	48.36	68.1	48.34	47.50	-41.1	3,684	-1.12%
2020/12/02	54.1	46.35	1.1	46.57	46.45	53	3,307	1.60%
2020/12/01	1	45.50	2	44.80	45.50	-1	3,232	-0.03%
2020/11/30	1	45.50	3	45.53	45.20	-2	3,333	-0.06%
2020/11/27	24.1	46.20	27	46.22	45.75	-2.9	3,579	-0.08%
2020/11/26	1	44.20	0	0.00	44.35	1	3,259	0.03%
2020/11/24	4	44.25	2	44.50	43.90	2	3,200	0.06%
2020/11/23	10	44.40	13	44.95	44.80	-3	3,145	-0.10%
2020/11/20	0	0.00	9	43.37	43.70	-9	2,993	-0.30%
2020/11/19	5	42.64	0	0.00	42.50	5	2,942	0.17%
2020/11/18	1	42.60	8	42.56	42.65	-7	2,939	-0.24%
2020/11/17	2	42.63	6	42.36	42.35	-4	2,936	-0.14%
2020/11/16	13	41.93	14	42.06	42.05	-1	2,982	-0.03%
2020/11/13	7	41.58	2	41.90	41.90	5	3,028	0.17%
2020/11/12	3	42.83	0	0.00	42.55	3	3,059	0.10%
2020/11/11	11	42.78	1	42.55	42.80	10	3,120	0.32%
2020/11/10	2	42.58	2	42.85	42.50	0	3,138	0.00%
2020/11/09	4	42.20	4	42.31	42.35	0	3,181	0.00%
2020/11/06	3	42.20	0	0.00	41.90	3	3,206	0.09%
2020/11/05	2	41.80	0	0.00	41.80	2	3,263	0.06%
2020/11/04	7	41.68	0	0.00	41.70	7	3,371	0.21%
2020/11/03	2	41.65	0	0.00	41.65	2	3,397	0.06%
2020/10/28	4	42.36	0	0.00	42.10	4	3,609	0.11%
2020/10/27	1	43.70	1	43.70	43.85	0	3,619	0.00%
2020/10/22	4	43.40	18	44.53	43.50	-14	3,787	-0.37%
2020/10/21	4	45.81	0	0.00	45.60	4	3,744	0.11%
2020/10/20	0	0.00	1	45.75	45.75	-1	3,749	-0.03%
2020/10/15	0	0.00	2	46.60	46.10	-2	3,764	-0.05%
2020/10/14	20	47.02	14	46.74	46.50	6	3,768	0.16%
2020/10/13	0	0.00	1	45.70	45.85	-1	3,693	-0.03%
2020/10/12	7	45.91	4	46.11	45.50	3	3,642	0.08%
2020/10/08	1	44.80	12	44.94	45.15	-11	3,536	-0.31%
2020/10/07	0	0.00	2	44.35	44.55	-2	3,507	-0.06%
2020/09/28	0	0.00	0.1	42.10	41.70	-0.1	4,303	0.00%
2020/09/25	4	41.39	1	40.30	40.90	3	4,341	0.07%
2020/09/24	1	42.65	0	0.00	42.05	1	4,396	0.02%
2020/09/23	1	43.80	0	0.00	43.75	1	4,394	0.02%
2020/09/22	0	0.00	14	43.76	44.00	-14	4,399	-0.32%
2020/09/21	10	45.85	0	45.10	45.05	10	4,359	0.23%
2020/09/18	4	45.50	10	45.40	45.20	-6	4,321	-0.14%
2020/09/17	3	45.75	0	0.00	45.25	3	4,319	0.07%
2020/09/16	0	0.00	7	45.53	45.30	-7	4,300	-0.16%
2020/09/15	20.1	45.65	16	45.31	45.00	4.1	4,317	0.09%
2020/09/14	5	44.20	0.3	44.50	44.80	4.8	4,231	0.11%
2020/09/11	4	43.14	25	43.10	43.10	-21	4,186	-0.50%
2020/09/09	0	0.00	1	43.75	44.35	-1	4,145	-0.02%
2020/09/08	0	0.00	10	45.10	44.75	-10	4,132	-0.24%
2020/09/07	10	44.75	4	45.68	44.75	6	4,107	0.15%
2020/09/04	2	44.30	7	44.71	44.90	-5	4,073	-0.12%
2020/09/03	16	46.24	5	45.28	45.50	11	4,036	0.27%
2020/09/02	26	46.72	34	46.95	46.60	-8	3,899	-0.21%
2020/09/01	0	0.00	11	43.03	43.20	-11	3,618	-0.30%
2020/08/31	1	42.90	0	0.00	42.80	1	3,675	0.03%
2020/08/27	0	0.00	5	44.05	43.15	-5	3,720	-0.13%
2020/08/26	21	43.60	4	43.60	43.60	17	3,725	0.46%
2020/08/24	1	42.85	0	0.00	42.85	1	3,777	0.03%
2020/08/21	5	42.92	4	42.90	43.05	1	3,855	0.03%
2020/08/20	1	43.70	5	42.50	42.55	-4	3,846	-0.10%
2020/08/19	10	44.74	17	44.98	44.00	-7	3,804	-0.18%
2020/08/18	12	45.74	3	45.65	45.65	9	3,761	0.24%
2020/08/17	6	45.10	12.1	46.17	46.65	-6.1	3,716	-0.16%
2020/08/13	25	46.12	5	46.30	45.95	20	3,628	0.55%
2020/08/12	8.1	45.29	0	0.00	45.15	8.1	3,551	0.23%
2020/08/11	9	45.55	1	45.50	44.95	8	3,516	0.23%
2020/08/10	23	47.23	3	47.27	47.30	20	3,459	0.58%
2020/08/07	0	0.00	1	46.30	47.10	-1	3,354	-0.03%
2020/08/06	1	46.50	37	46.35	46.00	-36	3,321	-1.08%
2020/08/05	0.7	47.00	2	47.00	47.00	-1.3	3,283	-0.04%
2020/08/04	16	48.14	16	47.81	47.00	0	3,286	0.00%
2020/08/03	6	46.13	5	46.36	46.40	1	3,226	0.03%
2020/07/31	20	45.61	7	46.19	46.30	13	3,255	0.40%
2020/07/30	31.3	45.52	12	45.64	46.00	19.3	3,211	0.60%
2020/07/29	5	43.03	7	44.38	44.95	-2	3,135	-0.06%
2020/07/28	7	43.68	5	42.87	42.70	2	3,103	0.06%
2020/07/27	1	43.40	1	43.90	44.00	0	3,047	0.00%
2020/07/24	3	43.42	16	43.63	42.70	-13	3,010	-0.43%
2020/07/23	4	44.46	25	44.23	44.20	-21	2,999	-0.70%
2020/07/22	19	44.58	3	44.60	44.60	16	2,977	0.54%
2020/07/20	1	42.75	4	43.09	43.25	-3	2,928	-0.10%
2020/07/17	11	43.08	4	42.96	43.00	7	2,887	0.24%
2020/07/16	1	42.10	4	42.31	42.30	-3	2,866	-0.10%
2020/07/15	9	41.84	0	0.00	41.70	9	2,861	0.31%
2020/07/14	6	43.78	0	0.00	43.30	6	2,902	0.21%
2020/07/13	12	43.83	15	43.79	43.80	-3	2,906	-0.10%
2020/07/10	16	43.73	11	43.97	43.70	5	2,895	0.17%
2020/07/09	10	46.85	3	46.10	45.55	7	2,814	0.25%
2020/07/08	34	47.95	20	47.95	47.45	14	2,649	0.53%
2020/07/07	26	43.99	23	44.97	45.35	3	2,235	0.13%
2020/07/06	1	40.90	1	40.80	41.25	0	2,022	0.00%
2020/07/03	9	40.88	0	0.00	40.85	9	1,990	0.45%
2020/07/02	0	0.00	12	40.01	40.40	-12	1,919	-0.63%
2020/07/01	2	39.80	3	39.50	39.30	-1	1,904	-0.05%
2020/06/24	0	0.00	4	39.15	38.75	-4	1,917	-0.21%
2020/06/23	3	38.32	3	38.40	38.35	0	1,914	0.00%
2020/06/22	2	39.60	1	39.85	38.70	1	1,906	0.05%
2020/06/19	4	38.70	14	39.17	39.20	-10	1,867	-0.54%
2020/06/18	1	38.40	0	0.00	38.35	1	1,857	0.05%
2020/06/16	0	0.00	1	38.10	38.20	-1	1,870	-0.05%
2020/06/15	2	38.03	15	37.95	37.65	-13	1,892	-0.69%
2020/06/12	1	37.75	15	37.00	38.00	-14	1,895	-0.74%
2020/06/11	13	38.40	5	39.20	38.20	8	1,906	0.42%
2020/06/10	0	0.00	20	39.25	39.35	-20	1,906	-1.05%
2020/06/09	2	39.58	2	39.90	39.40	0	1,938	0.00%
2020/06/08	9	39.69	3	39.80	39.55	6	1,954	0.31%
2020/06/05	10	40.10	5	39.47	40.10	5	1,936	0.26%
2020/06/04	5	39.05	1	39.15	38.95	4	1,896	0.21%
2020/06/03	0	0.00	14	38.60	38.75	-14	2,000	-0.70%
2020/06/02	2	38.70	22	38.68	38.30	-20	2,014	-0.99%
2020/06/01	8	38.40	12	38.40	38.40	-4	2,002	-0.20%
2020/05/29	0	0.00	3	39.13	39.05	-3	1,963	-0.15%
2020/05/28	2	39.13	2	38.88	38.95	0	1,932	0.00%
2020/05/27	3	38.13	7	38.19	38.15	-4	1,846	-0.22%
2020/05/26	4	38.55	4	37.99	38.05	0	1,845	0.00%
2020/05/25	2	37.65	8	37.14	38.10	-6	1,824	-0.33%
2020/05/22	15	37.33	4	37.26	37.30	11	1,799	0.61%
2020/05/21	2	36.40	0	0.00	36.95	2	1,780	0.11%
2020/05/20	2	36.00	0	0.00	35.85	2	1,783	0.11%
2020/05/19	1	35.70	0	0.00	35.50	1	1,830	0.05%
2020/05/18	0	0.00	4	35.05	35.05	-4	1,831	-0.22%
2020/05/15	2	36.70	0	0.00	36.00	2	1,816	0.11%
2020/05/14	11	37.35	5	37.37	36.85	6	1,798	0.33%
2020/05/13	3	37.60	0	0.00	37.95	3	1,782	0.17%
2020/05/12	8	38.17	0	0.00	38.15	8	1,772	0.45%
2020/05/11	2	38.68	0	0.00	38.30	2	1,763	0.11%
2020/05/08	11	38.92	1	39.55	39.15	10	1,720	0.58%
2020/05/07	20	39.54	5	39.15	39.15	15	1,648	0.91%
2020/05/06	1	37.20	13	37.72	37.40	-12	1,566	-0.77%
2020/05/05	0	0.00	10	36.65	36.30	-10	1,535	-0.65%
2020/05/04	25	36.30	0	0.00	36.25	25	1,529	1.63%
2020/04/30	2	37.60	0	0.00	37.70	2	1,516	0.13%
2020/04/28	0	0.00	1	37.00	36.85	-1	1,526	-0.07%
2020/04/27	0	0.00	3	36.75	36.95	-3	1,557	-0.19%
2020/04/24	2	36.05	1	35.90	36.00	1	1,561	0.06%
2020/04/22	1	34.50	0	0.00	35.60	1	1,564	0.06%
2020/04/21	2	36.60	0	0.00	35.15	2	1,563	0.13%
2020/04/20	11	36.65	1	36.60	36.80	10	1,551	0.64%
2020/04/17	23	37.94	2	37.65	37.25	21	1,546	1.36%
2020/04/16	0	0.00	2	36.50	36.90	-2	1,458	-0.14%
2020/04/14	2	34.55	1	34.70	34.75	1	1,400	0.07%
2020/04/13	1	34.65	1	35.05	34.00	0	1,394	0.00%
2020/04/10	3	33.87	2	34.00	34.00	1	1,392	0.07%
2020/04/09	2	34.25	0	0.00	34.15	2	1,431	0.14%
2020/04/08	0	0.00	1	34.65	34.95	-1	1,466	-0.07%
2020/04/07	0	0.00	3	34.30	34.35	-3	1,448	-0.21%
2020/04/06	2	33.25	2	33.53	33.65	0	1,434	0.00%
2020/04/01	1	32.65	1	31.80	33.05	0	1,427	0.00%
2020/03/31	1	31.30	1	31.05	31.10	0	1,399	0.00%
2020/03/25	2	31.03	0	0.00	30.60	2	1,441	0.14%
2020/03/19	0	0.00	11	27.25	27.20	-11	1,415	-0.78%
2020/03/18	0	0.00	1	30.95	30.20	-1	1,403	-0.07%
2020/03/17	4	30.44	1	30.95	30.20	3	1,399	0.21%
2020/03/16	0	0.00	2	34.50	32.25	-2	1,381	-0.14%
2020/03/13	1	34.45	1	34.90	35.00	0	1,369	0.00%
2020/03/12	7	38.64	0	0.00	38.20	7	1,354	0.52%
2020/03/09	3	45.10	1	45.50	43.40	2	1,310	0.15%
2020/03/06	2	43.08	0	0.00	42.90	2	1,193	0.17%
2020/03/03	1	42.20	0	0.00	41.40	1	1,469	0.07%
2020/02/27	4	41.48	0	0.00	41.45	4	1,534	0.26%
2020/02/26	0	0.00	2	42.55	42.10	-2	1,528	-0.13%
2020/02/24	2	42.55	0	0.00	42.80	2	1,530	0.13%
2020/02/21	5	44.00	3	43.33	43.30	2	1,537	0.13%
2020/02/20	3	44.27	1	44.00	44.10	2	1,556	0.13%
2020/02/19	0	0.00	3	42.32	42.20	-3	1,519	-0.20%
2020/02/18	1	41.10	0	0.00	41.05	1	1,516	0.07%
2020/02/17	2	41.23	0	0.00	41.05	2	1,521	0.13%
2020/02/14	2.4	41.64	0	0.00	41.60	2.4	1,523	0.16%
2020/02/13	2	41.75	1	42.20	41.50	1	1,541	0.06%
2020/02/12	0	0.00	5	41.41	41.55	-5	1,565	-0.32%
2020/02/06	0	0.00	1	42.65	42.60	-1	1,591	-0.06%
2020/02/04	1	41.55	0	0.00	41.45	1	1,628	0.06%
2020/02/03	2	39.23	0	0.00	40.00	2	1,645	0.12%
2020/01/30	2	41.53	1	41.60	41.45	1	1,790	0.06%
2020/01/17	0	0.00	1	46.25	46.10	-1	1,778	-0.06%
2020/01/16	0	0.00	1	46.10	46.20	-1	1,786	-0.06%
2020/01/14	2	46.28	0	0.00	46.20	2	1,813	0.11%
2020/01/10	5	46.10	0	0.00	46.10	5	1,889	0.26%
2020/01/07	0	0.00	1	46.45	46.25	-1	1,999	-0.05%
2020/01/06	1	46.50	1	47.00	46.50	0	2,008	0.00%
2020/01/03	3	47.53	2	47.88	47.20	1	2,008	0.05%
2020/01/02	2	47.73	1	48.10	48.40	1	1,967	0.05%
2019/12/27	1	47.70	1	47.55	47.55	0	1,933	0.00%
2019/12/26	0	0.00	1	47.25	47.25	-1	1,921	-0.05%
2019/12/25	0	0.00	1	47.05	47.00	-1	1,941	-0.05%
2019/12/24	1	47.20	0	0.00	47.00	1	1,937	0.05%
2019/12/23	0	0.00	3	46.35	46.55	-3	1,898	-0.16%
2019/12/20	1	46.70	0	0.00	46.60	1	1,898	0.05%
2019/12/13	1	46.55	0	0.00	46.15	1	1,959	0.05%
2019/12/12	0	0.00	1	46.55	46.55	-1	1,959	-0.05%
2019/12/11	1	46.65	0	0.00	46.60	1	1,972	0.05%
2019/12/10	1	46.90	0	0.00	47.00	1	1,987	0.05%
2019/12/09	2	47.58	0	0.00	47.30	2	2,025	0.10%
2019/12/06	0	0.00	2	47.43	47.10	-2	2,110	-0.09%
2019/12/04	1	46.30	0	0.00	46.35	1	2,182	0.05%
2019/12/03	1	46.80	1	46.75	46.65	0	2,211	0.00%
2019/12/02	4	46.98	2	47.05	46.40	2	2,217	0.09%
2019/11/29	18	49.80	12	49.50	48.35	6	2,186	0.27%
2019/11/26	3	47.47	0	0.00	47.25	3	2,061	0.15%
2019/11/25	0	0.00	4	47.25	47.70	-4	2,041	-0.20%
2019/11/22	0	0.00	1.2	46.59	46.75	-1.2	2,035	-0.06%
2019/11/20	0	0.00	1	46.75	46.75	-1	2,194	-0.05%
2019/11/19	3	47.97	0	0.00	47.45	3	2,202	0.14%
2019/11/15	0	0.00	1	47.25	47.45	-1	2,238	-0.04%
2019/11/14	0	0.00	1	46.75	46.75	-1	2,228	-0.04%
2019/11/11	1	46.80	1	46.55	46.30	0	2,258	0.00%
2019/11/08	2	47.10	1	46.50	47.05	1	2,247	0.04%
2019/11/07	1	45.90	0	0.00	45.95	1	2,238	0.04%
2019/11/06	1	46.60	0	0.00	46.60	1	2,239	0.04%
2019/11/04	1	47.30	1	47.15	47.15	0	2,240	0.00%
2019/10/31	2	46.93	0	0.00	46.50	2	2,265	0.09%
2019/10/30	0	0.00	1	47.55	47.50	-1	2,249	-0.04%
2019/10/29	0	0.00	1	47.95	47.25	-1	2,313	-0.04%
2019/10/28	5.4	48.49	19	48.27	48.35	-13.6	2,408	-0.57%
2019/10/25	1	50.40	0	0.00	49.85	1	2,298	0.04%
2019/10/24	9	49.60	11	49.51	49.60	-2	2,285	-0.09%
2019/10/23	6	48.93	0	0.00	49.15	6	2,286	0.26%
2019/10/22	2	49.55	4	49.43	49.40	-2	2,297	-0.09%
2019/10/21	0	0.00	2	48.75	49.20	-2	2,288	-0.09%
2019/10/18	13	49.09	3	49.10	48.85	10	2,296	0.44%
2019/10/16	1	50.60	116	50.61	50.30	-115	2,269	-5.07%	大賣/鉅額交易
2019/10/15	30	51.30	26	50.81	51.10	4	2,248	0.18%
2019/10/14	100	50.18	5	50.20	50.40	95	2,197	4.32%
2019/10/09	1	49.60	0	0.00	49.60	1	2,173	0.05%
2019/09/27	19	48.14	26	48.48	48.60	-7	2,287	-0.31%
2019/09/24	1	50.60	0	0.00	50.50	1	2,293	0.04%
2019/09/23	0	0.00	2	50.80	50.80	-2	2,285	-0.09%
2019/09/20	2	51.30	21	51.10	51.00	-19	2,277	-0.83%
2019/09/19	23	49.97	0	0.00	50.40	23	2,242	1.03%
2019/09/18	4	50.30	0	0.00	50.10	4	2,222	0.18%
2019/09/17	1	50.70	0	0.00	50.50	1	2,209	0.05%
2019/09/12	2	52.20	3	52.03	51.40	-1	2,244	-0.04%
2019/09/11	1	51.60	0.9	52.20	51.80	0.1	2,229	0.01%
2019/09/09	7	53.14	16	52.88	52.80	-9	2,163	-0.42%
2019/09/06	1	51.80	2	52.10	51.80	-1	2,061	-0.05%
2019/09/05	1	52.30	1	51.80	51.80	0	1,994	0.00%
2019/09/04	0	0.00	3	51.80	51.70	-3	1,959	-0.15%
2019/09/03	1	50.80	4	51.08	50.80	-3	1,935	-0.16%
2019/09/02	0	0.00	1	51.80	51.50	-1	1,913	-0.05%
2019/08/30	12	52.28	12	50.98	50.90	0	1,883	0.00%
2019/08/29	14	50.89	14	51.12	51.30	0	1,798	0.00%
2019/08/28	1	49.60	0	0.00	49.60	1	1,747	0.06%
2019/08/27	0	0.00	1	50.80	49.95	-1	1,732	-0.06%
2019/08/26	0	0.00	6	49.99	49.90	-6	1,703	-0.35%
2019/08/23	3	50.43	9	50.62	50.80	-6	1,647	-0.36%
2019/08/20	0	0.00	4	49.45	49.50	-4	1,515	-0.26%
2019/08/19	0	0.00	1	47.90	47.90	-1	1,449	-0.07%
2019/08/16	0	0.00	1	47.45	47.50	-1	1,457	-0.07%
2019/08/14	2	46.70	4	46.50	46.95	-2	1,443	-0.14%
2019/08/13	3	45.80	0	0.00	45.80	3	1,430	0.21%
2019/08/12	1	46.30	3	46.60	46.30	-2	1,429	-0.14%
2019/08/07	2	47.60	0	0.00	47.00	2	1,402	0.14%
2019/08/06	0	0.00	2	46.40	47.80	-2	1,405	-0.14%
2019/08/02	0	0.00	12	48.68	47.30	-12	1,407	-0.85%
2019/08/01	1	49.35	1	49.30	49.45	0	1,378	0.00%
2019/07/31	19	49.76	10	50.45	49.70	9	1,375	0.65%
2019/07/30	104	52.47	111	51.91	52.00	-7	1,298	-0.54%	大買/大賣/
2019/07/29	6	50.60	0	0.00	51.80	6	1,175	0.51%
2019/07/26	4	50.93	1	51.10	51.30	3	1,160	0.26%
2019/07/24	2	51.70	1	51.70	51.70	1	1,129	0.09%
2019/07/22	1	51.00	0	0.00	51.00	1	1,122	0.09%
2019/07/19	4	50.50	0	0.00	51.20	4	1,111	0.36%
2019/07/17	2	49.55	2	49.65	49.55	0	1,067	0.00%
2019/07/15	2	50.70	0	0.00	50.60	2	1,094	0.18%
2019/07/12	3	50.10	0	0.00	50.10	3	1,104	0.27%
2019/07/11	20	50.25	0	0.00	50.30	20	1,112	1.80%
2019/07/10	1	49.55	1	49.25	49.60	0	1,085	0.00%
2019/07/03	0	0.00	1	47.00	47.00	-1	1,106	-0.09%
2019/07/01	1	46.85	5	47.28	48.00	-4	1,149	-0.35%
2019/06/21	1	46.00	1	45.65	45.65	0	1,287	0.00%
2019/06/19	0	0.00	2	44.00	44.00	-2	1,386	-0.14%
2019/06/17	2	43.35	0	0.00	43.40	2	1,560	0.13%
2019/06/11	0	0.00	3	44.60	44.25	-3	1,861	-0.16%
2019/06/06	3	43.00	0	0.00	42.85	3	1,900	0.16%
2019/06/03	2	43.30	2	44.20	44.15	0	1,921	0.00%
2019/05/30	1	42.85	0	0.00	43.00	1	1,960	0.05%
2019/05/27	0	0.00	1	44.55	44.05	-1	2,027	-0.05%
2019/05/23	1	47.00	0	0.00	44.50	1	2,126	0.05%
2019/05/14	2	46.10	1	45.05	46.60	1	2,434	0.04%
2019/05/08	2	48.05	2	47.95	48.30	0	2,497	0.00%
2019/05/02	1	49.35	2	49.00	49.25	-1	2,559	-0.04%
2019/04/23	0	0.00	1	51.90	51.90	-1	3,045	-0.03%
2019/04/22	1	51.60	0	0.00	52.70	1	3,037	0.03%
2019/04/18	0	0.00	3	50.63	50.40	-3	3,009	-0.10%
2019/04/17	0	0.00	1	51.70	51.40	-1	3,023	-0.03%
2019/04/16	1	50.90	2	50.40	51.00	-1	3,014	-0.03%
2019/04/15	1	51.00	3	51.00	51.00	-2	2,996	-0.07%
2019/04/12	4	51.30	0	0.00	50.90	4	2,998	0.13%
2019/04/11	0	0.00	1	53.40	52.30	-1	2,988	-0.03%
2019/04/09	1	53.40	1	54.00	53.90	0	2,891	0.00%
2019/04/03	1	52.50	0	0.00	52.70	1	2,836	0.04%
2019/04/02	1	52.50	3	51.87	51.80	-2	2,817	-0.07%
2019/04/01	1	51.60	21	51.59	51.90	-20	2,802	-0.71%
2019/03/28	3	52.57	0	0.00	51.40	3	2,767	0.11%
2019/03/27	0	0.00	1	51.10	51.90	-1	2,734	-0.04%
2019/03/26	2	52.90	0	0.00	52.00	2	2,714	0.07%
2019/03/22	8	54.44	4	52.85	52.50	4	2,627	0.15%
2019/03/21	0	0.00	1	53.50	53.60	-1	2,509	-0.04%
2019/03/20	1	52.50	18	52.39	53.00	-17	2,412	-0.70%
2019/03/19	16	51.97	3	51.30	51.90	13	2,367	0.55%
2019/03/18	2	48.70	4	48.98	49.20	-2	2,145	-0.09%
2019/03/15	3	48.53	0	0.00	48.25	3	2,131	0.14%
2019/03/13	1	47.90	0	0.00	48.30	1	2,142	0.05%
2019/03/12	20	48.70	2	48.40	48.10	18	2,173	0.83%
2019/03/06	0	0.00	1	48.15	48.10	-1	2,397	-0.04%
2019/02/27	4	47.35	2	47.78	47.35	2	2,509	0.08%
2019/02/26	7	48.61	2	49.15	48.10	5	2,515	0.20%
2019/02/22	1	49.25	1	48.55	48.45	0	2,497	0.00%
2019/02/21	3	49.55	1	48.80	49.80	2	2,425	0.08%
2019/02/18	0	0.00	10	47.70	46.60	-10	2,297	-0.44%
2019/02/15	1	47.60	0	0.00	47.35	1	2,274	0.04%
2019/02/14	0	0.00	1	48.65	48.35	-1	2,210	-0.05%
2019/02/13	10	47.60	0	0.00	48.60	10	2,158	0.46%
2019/02/11	10	46.65	11	46.25	45.60	-1	2,032	-0.05%
2019/01/30	3	46.43	2	46.50	46.10	1	2,009	0.05%
2019/01/29	0	0.00	18	46.85	46.50	-18	2,013	-0.89%
2019/01/28	0	0.00	4	47.55	47.75	-4	2,005	-0.20%
2019/01/25	0	0.00	6	48.00	47.50	-6	2,017	-0.30%
2019/01/24	1	47.75	2	48.05	47.50	-1	1,998	-0.05%
2019/01/23	3	46.80	1	46.75	46.90	2	1,972	0.10%
2019/01/22	5	47.17	5	47.33	47.50	0	1,954	0.00%
2019/01/21	3	49.02	3	49.52	48.15	0	1,914	0.00%
2019/01/18	1	46.20	2	45.70	46.80	-1	1,678	-0.06%
2019/01/17	1	46.80	0	0.00	44.00	1	1,608	0.06%
2019/01/16	1	44.35	11	43.86	45.20	-10	1,529	-0.65%
2019/01/14	0	0.00	87	41.10	41.05	-87	1,479	-5.88%
2019/01/11	0	0.00	63	42.08	41.75	-63	1,492	-4.22%
2019/01/10	10	42.45	0	0.00	41.95	10	1,493	0.67%
2019/01/09	20	41.79	20	42.13	42.20	0	1,493	0.00%
2019/01/07	0	0.00	1	39.40	39.30	-1	1,484	-0.07%
2019/01/04	3	38.48	0	0.00	38.75	3	1,520	0.20%
2019/01/03	1	37.80	0	0.00	37.80	1	1,530	0.07%
2019/01/02	72	39.66	0	0.00	39.35	72	1,530	4.70%
2018/12/28	81	39.80	0	0.00	39.70	81	1,539	5.26%
2018/12/26	2	39.90	0	0.00	39.60	2	1,571	0.13%
2018/12/25	1	40.00	1	40.55	40.50	0	1,577	0.00%
2018/12/24	1	41.30	0	0.00	41.40	1	1,572	0.06%
2018/12/22	0	0.00	2	40.00	40.35	-2	1,565	-0.13%
2018/12/14	2	41.33	0	0.00	41.40	2	1,594	0.13%
2018/12/13	2	42.10	0	0.00	42.50	2	1,606	0.12%
2018/12/12	2	43.43	0	0.00	42.90	2	1,618	0.12%
2018/12/11	1	42.15	0	0.00	42.05	1	1,607	0.06%
2018/12/10	2	40.78	2	41.25	41.00	0	1,629	0.00%
2018/12/07	2	43.58	1	42.90	42.80	1	1,620	0.06%
2018/12/05	1	46.00	0	0.00	45.90	1	1,601	0.06%
2018/12/04	1	48.20	0	0.00	48.30	1	1,574	0.06%
2018/11/30	4	48.16	0	0.00	48.45	4	1,534	0.26%
2018/11/29	3	47.88	14	47.26	49.20	-11	1,471	-0.75%
2018/11/28	2	43.50	5	45.13	45.40	-3	1,334	-0.22%
2018/11/27	1	41.50	2	41.50	41.55	-1	1,233	-0.08%
2018/11/23	10	38.70	0	0.00	38.25	10	1,185	0.84%
2018/11/16	1	37.05	0	0.00	37.00	1	1,121	0.09%
2018/11/15	1	36.10	0	0.00	36.10	1	1,137	0.09%
2018/11/02	0	0.00	1	38.60	38.25	-1	1,284	-0.08%
2018/10/31	0	0.00	2	35.90	36.45	-2	1,261	-0.16%
2018/10/26	2	33.50	0	0.00	33.60	2	1,251	0.16%
2018/10/22	0	0.00	1	39.70	39.20	-1	1,338	-0.07%
2018/10/19	1	37.20	2	36.55	39.50	-1	1,313	-0.08%
2018/10/17	2	35.60	2	36.80	36.10	0	1,286	0.00%
2018/10/12	1	34.10	0	0.00	34.85	1	1,281	0.08%
2018/10/11	4	34.55	0	0.00	34.50	4	1,246	0.32%
2018/10/05	0	0.00	1	39.05	39.30	-1	1,232	-0.08%
2018/10/03	6	44.18	0	0.00	42.80	6	1,210	0.50%
2018/10/02	3	44.87	0	0.00	44.60	3	1,206	0.25%
2018/09/20	0	0.00	1	43.95	43.80	-1	1,259	-0.08%
2018/09/19	1	45.00	0	0.00	44.65	1	1,257	0.08%
2018/09/17	0	0.00	4	45.55	45.00	-4	1,250	-0.32%
2018/09/14	4	45.00	0	0.00	45.75	4	1,246	0.32%
2018/09/13	3	45.10	0	0.00	45.00	3	1,225	0.24%
2018/09/10	0	0.00	2	47.00	47.20	-2	1,207	-0.17%
2018/09/06	0	0.00	1	51.90	51.50	-1	1,225	-0.08%
2018/08/27	5	53.30	5	53.20	53.50	0	1,596	0.00%
2018/08/22	5	51.66	5	51.50	51.50	0	1,742	0.00%
2018/08/14	0	0.00	2	58.25	59.00	-2	1,820	-0.11%
2018/08/10	1	62.20	0	0.00	62.50	1	1,825	0.05%
2018/08/03	0	0.00	1	63.30	63.30	-1	2,012	-0.05%
2018/08/02	2	64.15	0	0.00	62.30	2	2,034	0.10%
2018/08/01	10	62.30	10	62.70	64.00	0	2,059	0.00%
2018/07/27	0	0.00	1	63.50	63.40	-1	2,066	-0.05%
2018/07/25	0	0.00	1	61.40	61.40	-1	2,109	-0.05%
2018/07/16	1	60.80	0	0.00	60.50	1	2,381	0.04%
2018/07/09	0	0.00	1	60.40	60.40	-1	2,458	-0.04%
2018/07/04	1	59.80	0	0.00	59.40	1	2,503	0.04%
2018/06/29	0	0.00	2	62.60	63.00	-2	2,509	-0.08%
2018/06/28	1	60.80	0	0.00	60.00	1	2,495	0.04%
2018/06/26	1	61.90	0	0.00	61.80	1	2,525	0.04%
2018/06/22	1	65.50	0	0.00	65.40	1	2,528	0.04%
2018/06/15	1	67.70	2	67.10	66.90	-1	2,621	-0.04%
2018/06/12	9	72.09	9	71.47	70.70	0	2,696	0.00%
2018/06/11	0	0.00	1	69.60	71.00	-1	2,816	-0.04%
2018/06/08	0	0.00	1	69.00	69.00	-1	2,833	-0.04%
2018/06/07	4	68.00	7	68.60	68.60	-3	2,822	-0.11%
2018/06/06	2	68.10	2	67.50	68.50	0	2,878	0.00%
2018/06/04	2	66.00	0	0.00	67.40	2	2,807	0.07%
2018/06/01	2	65.70	21	65.43	65.40	-19	2,806	-0.68%
2018/05/31	0	0.00	1	66.90	66.60	-1	2,799	-0.04%
2018/05/30	0	0.00	6	64.20	65.20	-6	2,739	-0.22%
2018/05/29	33	66.45	6	65.53	65.20	27	2,724	0.99%
2018/05/28	0	0.00	1	63.20	64.00	-1	2,688	-0.04%
2018/05/25	1	60.10	3	61.30	61.20	-2	2,701	-0.07%
2018/05/24	0	0.00	1	61.50	60.30	-1	2,943	-0.03%
2018/05/23	4	59.85	0	0.00	59.50	4	2,988	0.13%
2018/05/22	1	60.20	2	61.20	60.20	-1	3,062	-0.03%
2018/05/21	0	0.00	2	60.90	61.20	-2	3,092	-0.06%
2018/05/18	2	60.40	8	59.43	59.50	-6	3,116	-0.19%
2018/05/17	3	60.53	4	60.20	60.00	-1	3,163	-0.03%
2018/05/16	4	60.28	4	60.78	61.90	0	3,175	0.00%
2018/05/15	2	59.20	5	59.22	58.90	-3	3,205	-0.09%
2018/05/14	1	61.00	2	60.00	60.20	-1	3,291	-0.03%
2018/05/11	1	59.50	0	0.00	59.30	1	3,337	0.03%
2018/05/10	1	58.80	2	57.85	58.80	-1	3,370	-0.03%
2018/05/09	3	58.07	0	0.00	56.90	3	3,412	0.09%
2018/05/08	6	58.18	2	58.05	58.10	4	3,484	0.11%
2018/05/07	1	56.70	1	57.30	57.30	0	3,824	0.00%
2018/05/04	2	55.30	0	0.00	55.30	2	4,058	0.05%
2018/05/03	6	55.52	0	0.00	56.10	6	4,106	0.15%
2018/04/24	1	55.20	2	55.00	54.70	-1	4,081	-0.02%
2018/04/23	1	59.00	1	60.40	57.00	0	4,040	0.00%
2018/04/20	1	61.50	0	0.00	60.60	1	3,983	0.03%
2018/04/19	1	63.70	0	0.00	63.20	1	3,962	0.03%
2018/04/13	0	0.00	1	68.30	67.00	-1	3,916	-0.03%
2018/04/12	2	68.20	0	0.00	68.00	2	3,925	0.05%
2018/04/09	1	70.70	0	0.00	71.40	1	4,022	0.02%
2018/04/02	0	0.00	1	69.30	69.60	-1	4,060	-0.02%
2018/03/30	1	72.00	0	0.00	71.20	1	4,050	0.02%
2018/03/27	3	72.00	1	72.30	71.90	2	4,091	0.05%
2018/03/26	1	71.20	3	72.03	71.30	-2	4,127	-0.05%
2018/03/22	1	76.20	1	74.20	74.00	0	4,101	0.00%
2018/03/20	0	0.00	10	74.30	74.10	-10	4,067	-0.25%
2018/03/19	0	0.00	2	75.40	75.40	-2	4,087	-0.05%
2018/03/16	3	77.20	3	75.60	75.10	0	4,081	0.00%
2018/03/15	10	76.05	4	75.30	76.70	6	3,974	0.15%
2018/03/14	0	0.00	3	74.23	72.90	-3	3,800	-0.08%
2018/03/13	3	73.47	1	73.60	74.00	2	3,780	0.05%
2018/03/12	1	73.40	2	72.85	72.90	-1	3,782	-0.03%
2018/03/07	1	70.70	1	70.80	69.80	0	3,746	0.00%
2018/03/05	1	72.90	0	0.00	71.80	1	3,774	0.03%
2018/03/01	1	73.30	2	73.20	73.50	-1	3,786	-0.03%
2018/02/27	2	75.10	6	73.75	73.00	-4	3,792	-0.11%
2018/02/26	4	75.85	5	76.04	74.30	-1	3,813	-0.03%
2018/02/23	2	73.30	2	73.15	72.50	0	3,599	0.00%
2018/02/22	1	72.60	1	72.60	72.00	0	3,588	0.00%
2018/02/21	2	70.50	0	0.00	70.90	2	3,585	0.06%
2018/02/12	0	0.00	1	68.90	67.80	-1	3,546	-0.03%
2018/02/09	0	0.00	1	68.10	70.20	-1	3,523	-0.03%
2018/02/08	3	71.00	1	69.70	70.30	2	3,476	0.06%
2018/02/07	7	71.59	1	70.40	70.00	6	3,452	0.17%
2018/02/06	4	68.45	5	68.96	67.40	-1	3,403	-0.03%
2018/02/05	3	73.20	1	73.30	73.70	2	3,340	0.06%
2018/02/02	5	73.18	5	73.80	71.60	0	3,287	0.00%
2018/02/01	9	76.49	12	74.99	74.30	-3	3,291	-0.09%
2018/01/31	2	76.40	0	0.00	76.10	2	3,304	0.06%
2018/01/30	7	76.16	16	75.71	75.30	-9	3,489	-0.26%
2018/01/29	6	73.22	3	75.00	75.70	3	3,226	0.09%
2018/01/26	3	68.63	2	67.95	68.90	1	3,025	0.03%
2018/01/23	14	66.15	1	66.60	65.80	13	3,186	0.41%
2018/01/22	0	0.00	1	65.80	66.20	-1	3,276	-0.03%
2018/01/19	0	0.00	1	68.30	67.20	-1	3,328	-0.03%
2018/01/18	1	66.80	0	0.00	68.10	1	3,280	0.03%
2018/01/16	0	0.00	2	66.50	66.80	-2	3,491	-0.06%
2018/01/12	12	66.74	0	0.00	65.90	12	3,677	0.33%
2018/01/05	0	0.00	1	67.00	67.40	-1	4,639	-0.02%
2018/01/04	1	65.20	2	68.30	67.70	-1	4,687	-0.02%
2018/01/03	1	64.80	1	64.10	64.50	0	4,610	0.00%
2018/01/02	1	63.70	0	0.00	64.10	1	4,629	0.02%