新唐 (4919)-第一金-台南券商分點個股進出

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

新唐

(4919)

可現股當沖

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

立即追蹤
本地時間:14:30

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

新唐 (4919)籌碼相關－第一金-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-台南券商分點個股進出
第一金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	0.3	133.00	130.00	-0.3	1,987	-0.02%
2024/05/02	0	0.00	3.2	131.16	131.50	-3.2	1,970	-0.16%
2024/04/30	0	0.00	1	129.00	129.50	-1	1,963	-0.05%
2024/04/29	1	133.00	4	131.63	130.50	-3	1,951	-0.15%
2024/04/26	0	0.00	1	129.50	130.50	-1	1,912	-0.05%
2024/04/25	3.3	128.50	1	131.48	127.50	2.3	1,914	0.12%
2024/04/22	2	128.25	2	128.25	127.50	0	1,914	0.00%
2024/04/19	4.6	129.40	2	127.75	127.00	2.6	1,898	0.14%
2024/04/18	2	131.75	4	132.38	132.50	-2	1,831	-0.11%
2024/04/17	0	0.00	10	128.75	129.00	-10	1,775	-0.56%
2024/04/16	0	0.00	1	127.50	127.50	-1	1,755	-0.06%
2024/04/15	6.1	130.82	1.5	129.83	129.00	4.6	1,793	0.26%
2024/04/12	0.2	129.00	0.2	129.00	129.50	0	1,774	0.00%
2024/04/10	10	130.50	11	128.09	127.50	-1	1,826	-0.05%
2024/04/09	0	0.00	0.2	127.50	127.00	-0.2	1,824	-0.01%
2024/04/03	0	0.00	1	125.50	127.00	-1	1,836	-0.05%
2024/04/02	1	126.00	5	126.00	126.50	-4	1,884	-0.21%
2024/04/01	0	0.00	5	124.00	124.50	-5	1,860	-0.27%
2024/03/29	3	123.67	0	0.00	122.50	3	1,858	0.16%
2024/03/26	0	0.00	8	122.00	122.00	-8	1,831	-0.44%
2024/03/25	1	123.50	0	0.00	123.00	1	1,834	0.05%
2024/03/22	0	0.00	1.2	123.92	123.50	-1.2	1,847	-0.06%
2024/03/21	1	122.50	0.1	123.50	122.00	0.9	1,896	0.05%
2024/03/19	0.2	123.00	0	0.00	121.50	0.2	2,010	0.01%
2024/03/18	0	0.00	1.6	120.25	121.50	-1.6	2,013	-0.08%
2024/03/15	0.1	122.00	0	0.00	120.00	0.1	2,010	0.01%
2024/03/14	1	122.50	0	0.00	122.50	1	2,013	0.05%
2024/03/13	2.2	123.48	0	0.00	122.00	2.2	2,048	0.11%
2024/03/11	0	0.00	1.1	126.00	125.00	-1.1	2,118	-0.05%
2024/03/08	1.2	124.00	0.1	124.00	122.00	1.1	2,162	0.05%
2024/03/07	1.7	125.55	2	125.00	125.50	-0.4	2,176	-0.02%
2024/03/06	3.2	127.38	0	0.00	127.00	3.2	2,210	0.15%
2024/03/05	0.5	129.00	1	129.00	128.50	-0.5	2,317	-0.02%
2024/03/04	6	130.25	1	130.00	129.50	5	2,578	0.19%
2024/03/01	8	128.50	2	129.50	128.50	6	2,667	0.22%
2024/02/29	0.1	128.00	0	0.00	129.00	0.1	2,825	0.00%
2024/02/27	10	129.25	6	132.50	128.50	4	2,883	0.14%
2024/02/26	2	129.75	1	129.50	129.50	1	2,944	0.03%
2024/02/23	1	132.50	1	133.00	131.00	0	3,044	0.00%
2024/02/22	0	0.00	1	132.50	131.00	-1	3,060	-0.03%
2024/02/20	2.5	131.30	0	0.00	131.50	2.5	3,139	0.08%
2024/02/19	2	131.50	1.1	133.05	132.50	0.9	3,190	0.03%
2024/02/16	1	128.50	0	0.00	128.50	1	3,428	0.03%
2024/02/15	1	128.50	0	0.00	128.50	1	3,434	0.03%
2024/02/05	3.5	127.21	0	0.00	127.00	3.5	3,445	0.10%
2024/02/01	1	128.00	0	0.00	129.00	1	3,452	0.03%
2024/01/30	0.1	129.50	0	0.00	129.00	0.1	3,478	0.00%
2024/01/26	0.1	130.55	0	0.00	129.50	0.1	3,572	0.00%
2024/01/25	0	131.00	0	0.00	131.00	0	3,604	0.00%
2024/01/24	0	132.00	0	0.00	131.00	0	3,620	0.00%
2024/01/23	0.1	133.00	0	0.00	133.00	0.1	3,631	0.00%
2024/01/18	2	130.25	3	128.67	130.00	-1	3,651	-0.03%
2024/01/17	4.1	131.48	1	130.00	130.00	3.1	3,651	0.08%
2024/01/16	1.1	133.95	0	0.00	135.50	1.1	3,627	0.03%
2024/01/15	0	0.00	1	135.00	135.00	-1	3,653	-0.03%
2024/01/12	2.1	134.55	0	0.00	134.50	2.1	3,671	0.06%
2024/01/11	1	136.00	0.1	137.50	136.00	0.9	3,698	0.02%
2024/01/09	2.1	135.05	0	0.00	135.00	2.1	3,800	0.06%
2024/01/08	0.1	139.50	0	0.00	138.00	0.1	3,792	0.00%
2024/01/04	1	142.50	0.4	142.00	141.00	0.6	3,817	0.02%
2024/01/03	3.4	141.29	0.1	143.50	142.00	3.3	3,801	0.09%
2024/01/02	1	142.50	0	0.00	141.50	1	3,795	0.03%
2023/12/29	1	140.50	0	0.00	142.00	1	3,793	0.03%
2023/12/28	0	143.00	0.1	143.00	142.00	-0.1	3,785	0.00%
2023/12/27	2	139.00	0	0.00	139.50	2	3,725	0.05%
2023/12/25	0	0.00	2	139.00	140.00	-2	3,726	-0.05%
2023/12/22	0	0.00	0.1	139.50	139.50	-0.1	3,734	0.00%
2023/12/19	0.1	138.00	0	0.00	139.00	0.1	3,752	0.00%
2023/12/18	2.2	138.45	0.2	139.23	137.50	2	3,749	0.05%
2023/12/15	3.4	142.26	2.1	142.55	141.00	1.3	3,721	0.04%
2023/12/14	1	147.00	6.2	147.58	148.50	-5.2	3,738	-0.14%
2023/12/12	0	0.00	2	144.75	145.00	-2	3,705	-0.05%
2023/12/11	1	145.00	1	144.00	145.50	0	3,757	0.00%
2023/12/08	3	143.50	6	143.42	143.00	-3	3,889	-0.08%
2023/12/07	4.2	141.81	0	0.00	142.00	4.2	3,886	0.11%
2023/12/06	0	145.50	0	0.00	145.50	0	3,856	0.00%
2023/12/05	2	146.00	1.2	146.37	146.00	0.8	3,838	0.02%
2023/12/04	0	0.00	0.1	149.73	149.50	-0.1	3,806	0.00%
2023/12/01	1	150.00	3	150.50	149.50	-2	3,798	-0.05%
2023/11/30	3	150.33	5	150.40	148.50	-2	3,801	-0.05%
2023/11/29	16	148.22	27	149.20	149.50	-11	3,692	-0.30%
2023/11/28	1	144.00	2	143.00	144.00	-1	3,441	-0.03%
2023/11/27	8.1	141.78	9.2	144.30	141.50	-1.1	3,349	-0.03%
2023/11/24	2	141.00	1	139.00	139.00	1	3,216	0.03%
2023/11/22	2	140.50	11.5	141.09	140.50	-9.5	3,120	-0.30%
2023/11/21	0	138.00	4	137.75	138.00	-4	3,036	-0.13%
2023/11/20	0	138.00	0.2	138.50	138.50	-0.2	3,037	-0.01%
2023/11/16	3.1	137.65	3	136.83	136.50	0.1	3,041	0.00%
2023/11/15	10.1	137.29	20.1	138.48	138.00	-10.1	3,016	-0.33%
2023/11/13	0	0.00	2	132.75	132.50	-2	2,771	-0.07%
2023/11/10	0	130.88	0	0.00	131.00	0	2,750	0.00%
2023/11/09	0	0.00	1	129.50	129.50	-1	2,758	-0.04%
2023/11/08	1	130.00	3	130.67	131.00	-2	2,786	-0.07%
2023/11/07	0	0.00	7	130.14	130.50	-7	2,781	-0.25%
2023/11/06	1	128.00	1.1	129.49	128.50	-0.1	2,818	0.00%
2023/11/03	1.1	127.47	0	0.00	127.50	1.1	2,829	0.04%
2023/11/02	0	0.00	1	130.50	131.00	-1	2,812	-0.04%
2023/11/01	2	128.50	0	0.00	128.50	2	2,820	0.07%
2023/10/30	0	0.00	1	127.50	128.00	-1	2,994	-0.03%
2023/10/27	1	125.01	3	126.50	125.50	-2	3,209	-0.06%
2023/10/26	3	126.50	0	0.00	127.00	3	3,431	0.09%
2023/10/25	0	130.50	9	130.50	129.00	-9	3,545	-0.25%
2023/10/24	0	0.00	11	128.91	130.00	-11	3,591	-0.31%
2023/10/23	5.1	129.19	0	0.00	128.00	5.1	3,647	0.14%
2023/10/20	2.1	132.48	0.3	130.50	132.50	1.8	3,681	0.05%
2023/10/19	4.3	131.50	5.1	131.50	132.50	-0.8	3,759	-0.02%
2023/10/18	2	131.50	7	132.64	130.00	-5	3,850	-0.13%
2023/10/17	3.5	130.43	1	131.00	130.00	2.5	3,988	0.06%
2023/10/16	3.5	130.71	2	132.00	130.50	1.5	4,164	0.04%
2023/10/13	0	130.50	2	129.50	131.00	-2	4,309	-0.05%
2023/10/12	5	125.00	3	127.50	128.50	2	4,332	0.05%
2023/10/11	0	0.00	2	127.25	126.00	-2	4,416	-0.05%
2023/10/06	1	128.00	1.5	128.33	128.00	-0.5	4,463	-0.01%
2023/10/05	7	125.21	1	124.50	126.50	6	4,468	0.13%
2023/10/04	1.5	123.67	0	0.00	125.00	1.5	4,493	0.03%
2023/10/02	5	125.00	0	0.00	126.00	5	4,591	0.11%
2023/09/28	3	124.17	2	125.25	125.00	1	4,703	0.02%
2023/09/27	0	0.00	1	123.50	124.50	-1	4,946	-0.02%
2023/09/26	3.3	125.81	0	0.00	125.50	3.3	5,084	0.06%
2023/09/25	1	126.50	1	126.50	126.50	0	5,098	0.00%
2023/09/22	2	126.50	2	125.50	128.00	0	5,066	0.00%
2023/09/21	1	129.00	4	128.25	127.50	-3	5,038	-0.06%
2023/09/20	2	130.75	0.1	131.00	130.50	1.9	5,033	0.04%
2023/09/19	9	134.61	4	134.50	132.50	5	5,046	0.10%
2023/09/18	2	134.00	4	134.38	134.00	-2	5,004	-0.04%
2023/09/15	6	132.25	0	0.00	132.50	6	5,003	0.12%
2023/09/14	0.3	132.50	4.1	132.26	132.00	-3.8	4,990	-0.08%
2023/09/13	6	131.75	2.1	130.38	130.00	3.9	4,971	0.08%
2023/09/12	1.1	128.90	0.1	129.00	128.50	1	4,885	0.02%
2023/09/11	1.2	127.34	6	127.25	126.50	-4.8	4,966	-0.10%
2023/09/08	0.2	127.25	0	0.00	127.00	0.2	5,039	0.00%
2023/09/07	0.3	128.90	0	0.00	127.50	0.3	5,196	0.00%
2023/09/06	1.3	127.98	3	129.17	129.00	-1.8	5,233	-0.03%
2023/09/05	1	128.00	7	127.36	128.50	-6	5,203	-0.12%
2023/09/04	0	123.00	0	0.00	123.50	0	5,169	0.00%
2023/09/01	0	0.00	1	123.00	123.50	-1	5,171	-0.02%
2023/08/30	0	0.00	1	122.50	123.00	-1	5,256	-0.02%
2023/08/29	1	118.00	0	0.00	120.00	1	5,283	0.02%
2023/08/25	1	118.50	1	120.00	120.50	0	5,309	0.00%
2023/08/24	1	120.00	0	0.00	120.50	1	5,383	0.02%
2023/08/23	0.2	117.90	0.1	120.50	121.50	0.1	5,455	0.00%
2023/08/22	2	120.00	1	120.50	120.00	1	5,447	0.02%
2023/08/18	0	125.00	1	125.00	125.00	-1	5,494	-0.02%
2023/08/17	0	0.00	5	126.90	127.00	-5	5,511	-0.09%
2023/08/15	0	0.00	1	125.00	125.00	-1	5,599	-0.02%
2023/08/14	1	124.00	0	0.00	125.50	1	5,696	0.02%
2023/08/11	3	124.00	0	0.00	124.00	3	5,709	0.05%
2023/08/10	2	124.50	0	0.00	124.50	2	5,803	0.03%
2023/08/09	1	128.00	0	0.00	127.50	1	5,797	0.02%
2023/08/08	2	130.50	12	129.67	130.00	-10	5,864	-0.17%
2023/08/07	1	127.00	0	0.00	129.00	1	5,915	0.02%
2023/08/04	1	125.50	1	125.00	126.50	0	5,943	0.00%
2023/08/02	10.3	128.18	9	127.22	126.50	1.3	6,058	0.02%
2023/08/01	27.1	136.57	3	139.17	133.00	24.1	6,000	0.40%
2023/07/31	7	138.07	7.6	138.81	140.00	-0.6	5,836	-0.01%
2023/07/28	13	141.38	6	141.58	142.00	7	5,698	0.12%
2023/07/26	3.1	138.01	1.3	137.50	136.50	1.7	5,628	0.03%
2023/07/25	0	0.00	10	141.00	139.00	-10	5,618	-0.18%
2023/07/24	5.1	140.12	4	140.00	140.00	1.1	5,584	0.02%
2023/07/21	6.1	139.84	6	139.92	140.00	0.1	5,630	0.00%
2023/07/20	9.1	144.14	10.4	143.21	142.00	-1.3	5,673	-0.02%
2023/07/19	11	142.86	9	142.56	141.50	2	5,475	0.04%
2023/07/18	14	139.61	17.5	139.76	141.00	-3.5	5,344	-0.07%
2023/07/17	2	137.00	5	137.60	138.00	-3	5,173	-0.06%
2023/07/14	3	135.84	18.1	136.28	137.00	-15.1	5,169	-0.29%
2023/07/13	10	133.50	3	134.17	133.00	7	5,120	0.14%
2023/07/12	2	131.75	0	0.00	131.50	2	5,077	0.04%
2023/07/11	2	133.25	3.1	133.85	133.50	-1.1	5,062	-0.02%
2023/07/10	2.1	130.29	0.1	131.00	131.00	2	5,068	0.04%
2023/07/07	1.1	130.18	1.1	130.05	131.00	0	5,071	0.00%
2023/07/06	5.5	136.49	7.1	136.94	134.00	-1.6	5,046	-0.03%
2023/07/05	10.7	137.57	6.9	138.20	136.00	3.7	4,982	0.07%
2023/07/04	7.3	132.19	26.2	134.46	135.50	-18.9	4,758	-0.40%
2023/07/03	2	129.50	6	129.42	129.00	-4	4,642	-0.09%
2023/06/30	0	0.00	3	128.00	128.50	-3	4,718	-0.06%
2023/06/29	5	127.50	0	0.00	128.00	5	4,822	0.10%
2023/06/28	2	127.50	0	0.00	127.00	2	4,942	0.04%
2023/06/27	2	131.25	1	129.00	128.00	1	5,056	0.02%
2023/06/26	6.2	130.50	9	127.94	131.00	-2.8	5,095	-0.06%
2023/06/21	13.7	127.29	2	128.00	128.00	11.7	5,190	0.23%
2023/06/20	0	0.00	3	130.17	129.50	-3	5,593	-0.05%
2023/06/19	1	131.50	2	134.50	130.50	-1	5,642	-0.02%
2023/06/16	7.1	131.65	1	132.00	131.50	6.1	5,638	0.11%
2023/06/15	3	133.33	15	134.03	134.00	-12	5,682	-0.21%
2023/06/14	14	131.43	0	0.00	130.50	14	5,637	0.25%
2023/06/13	7	135.00	20	135.45	135.00	-13	5,582	-0.23%
2023/06/12	0	0.00	1	130.00	130.50	-1	5,487	-0.02%
2023/06/09	1	128.00	2	128.00	128.00	-1	5,465	-0.02%
2023/06/08	10	127.00	5	126.60	126.00	5	5,502	0.09%
2023/06/07	1.6	128.53	2	128.50	129.00	-0.4	5,548	-0.01%
2023/06/06	2	128.50	0	0.00	127.00	2	5,595	0.04%
2023/06/05	2.5	130.30	3	129.50	130.00	-0.5	5,624	-0.01%
2023/06/02	2	126.75	2	126.75	127.00	0	5,665	0.00%
2023/06/01	3.2	127.22	5	127.40	127.00	-1.8	5,927	-0.03%
2023/05/31	1	128.01	8	128.81	129.00	-7	6,015	-0.12%
2023/05/30	3	128.17	2.3	128.85	129.00	0.7	6,057	0.01%
2023/05/29	5	129.90	21.2	130.28	130.50	-16.2	6,039	-0.27%
2023/05/26	1	126.00	2	125.50	125.50	-1	6,126	-0.02%
2023/05/25	3	125.33	2	126.25	125.50	1	6,300	0.02%
2023/05/24	1.5	124.67	0	0.00	124.50	1.5	6,388	0.02%
2023/05/23	1	128.00	2	128.00	127.50	-1	6,466	-0.02%
2023/05/22	0.3	126.60	2	126.75	127.00	-1.7	6,636	-0.03%
2023/05/19	22.1	127.57	13	126.23	126.00	9.1	6,787	0.13%
2023/05/18	6	125.17	4	126.50	125.50	2	6,762	0.03%
2023/05/17	3	122.67	1	123.00	123.00	2	6,795	0.03%
2023/05/16	2	123.00	2	121.75	121.50	0	6,830	0.00%
2023/05/15	2	122.51	1	124.00	122.50	1	6,814	0.02%
2023/05/12	6	123.33	2	123.00	125.50	4	6,893	0.06%
2023/05/11	3	126.50	7	126.29	124.00	-4	6,930	-0.06%
2023/05/10	4.1	126.99	2	127.25	129.50	2.1	7,124	0.03%
2023/05/09	19.1	127.61	2	127.00	126.50	17.1	7,217	0.24%
2023/05/08	2	135.50	2	133.50	133.50	0	7,224	0.00%
2023/05/05	2	132.50	3	133.33	133.50	-1	7,405	-0.01%
2023/05/04	1.1	130.05	1	133.50	131.50	0.1	7,952	0.00%
2023/05/03	1.1	129.55	3	131.00	133.50	-2	8,266	-0.02%
2023/05/02	3.1	130.85	3.2	130.91	131.00	-0.1	8,292	0.00%
2023/04/28	4.2	130.69	4	132.25	133.00	0.2	8,374	0.00%
2023/04/27	4	128.51	3	130.50	129.50	1	8,347	0.01%
2023/04/26	22.1	127.82	7.4	129.31	130.50	14.7	8,364	0.18%
2023/04/25	6.1	132.26	2	133.50	130.00	4.1	8,288	0.05%
2023/04/24	2.3	138.83	2	139.00	139.00	0.3	8,236	0.00%
2023/04/21	6.2	139.76	2.2	140.18	139.00	4	8,332	0.05%
2023/04/20	2	142.25	2	143.00	142.50	0	8,360	0.00%
2023/04/19	11.1	144.77	5.2	144.15	143.50	5.9	8,468	0.07%
2023/04/18	5	150.20	2.1	147.07	147.00	3	8,422	0.04%
2023/04/17	4	149.00	4.4	149.61	149.00	-0.4	8,406	0.00%
2023/04/14	2	148.25	3	148.50	148.50	-1	8,401	-0.01%
2023/04/13	8	148.56	3	147.00	147.00	5	8,416	0.06%
2023/04/12	6	150.92	4	150.13	150.00	2	8,401	0.02%
2023/04/11	5	150.30	7.2	150.28	150.00	-2.2	8,409	-0.03%
2023/04/10	4.1	149.15	3.1	149.97	149.00	1	8,400	0.01%
2023/04/07	2	148.25	2	147.50	147.50	0	8,363	0.00%
2023/04/06	3.2	146.83	4	147.25	148.00	-0.9	8,373	-0.01%
2023/03/31	26	149.54	53.1	149.31	149.50	-27.1	8,403	-0.32%
2023/03/30	6	146.33	8.9	147.27	148.50	-2.9	8,360	-0.03%
2023/03/29	13.5	143.77	12	143.25	143.00	1.5	8,337	0.02%
2023/03/28	13.5	147.03	12	147.46	146.00	1.5	8,476	0.02%
2023/03/27	22.5	153.45	3.6	152.61	151.50	18.9	8,360	0.23%
2023/03/24	52.1	157.68	42.2	155.92	155.50	9.9	8,339	0.12%
2023/03/23	31	155.89	39.5	157.27	159.50	-8.5	8,267	-0.10%
2023/03/22	2.6	149.07	13.2	150.26	150.00	-10.6	7,933	-0.13%
2023/03/21	3	148.17	1	148.00	147.00	2	7,914	0.03%
2023/03/20	5	147.20	8	148.75	148.00	-3	7,914	-0.04%
2023/03/17	2	148.00	5.2	147.45	148.00	-3.2	7,991	-0.04%
2023/03/16	6.1	145.89	4.1	144.92	144.50	2.1	8,098	0.03%
2023/03/15	7.5	148.73	11.2	148.69	147.00	-3.7	8,154	-0.05%
2023/03/14	3	146.83	4.1	146.96	147.00	-1.1	8,204	-0.01%
2023/03/13	3.1	142.00	1	142.00	145.50	2.1	8,335	0.03%
2023/03/10	11.3	145.73	6	144.92	145.00	5.3	8,362	0.06%
2023/03/09	3	149.17	2	148.50	148.50	1	8,462	0.01%
2023/03/08	6.4	147.56	5	148.80	150.00	1.4	8,439	0.02%
2023/03/07	20	148.43	11	148.05	148.50	9	8,528	0.11%
2023/03/06	51.1	154.86	33.2	155.12	151.50	17.9	8,498	0.21%
2023/03/03	2.1	150.00	6	150.50	150.50	-3.9	8,334	-0.05%
2023/03/02	6	148.08	2	148.00	148.00	4	8,660	0.05%
2023/03/01	4	147.38	9	148.94	149.50	-5	8,852	-0.06%
2023/02/24	17.4	149.99	13.1	149.84	147.50	4.3	9,086	0.05%
2023/02/23	9	148.17	14.1	148.18	149.50	-5.1	9,028	-0.06%
2023/02/22	7.6	141.47	8	142.25	142.50	-0.4	9,014	0.00%
2023/02/21	4	143.75	2	144.50	145.50	2	9,132	0.02%
2023/02/20	4.1	144.37	4	144.25	143.50	0.1	9,533	0.00%
2023/02/17	14.1	143.65	2	144.25	144.50	12.1	9,521	0.13%
2023/02/16	3	147.00	5	147.70	149.00	-2	9,440	-0.02%
2023/02/15	12	146.13	10.9	145.00	145.00	1.1	9,608	0.01%
2023/02/14	7	147.43	0	0.00	145.50	7	9,519	0.07%
2023/02/13	7	147.79	3.5	147.36	147.50	3.5	9,556	0.04%
2023/02/10	9.2	148.65	6	150.75	147.50	3.2	9,660	0.03%
2023/02/09	21	152.14	3	150.67	150.50	18	9,805	0.18%
2023/02/08	7	152.36	16.5	153.61	154.00	-9.5	9,831	-0.10%
2023/02/07	12.1	146.82	11	147.59	148.50	1.1	9,742	0.01%
2023/02/06	3	147.67	5.3	148.10	148.50	-2.3	9,772	-0.02%
2023/02/03	9	147.06	12	149.58	151.50	-3	9,674	-0.03%
2023/02/02	26.1	147.17	32.8	147.59	147.00	-6.8	9,537	-0.07%
2023/02/01	11.5	138.54	18.6	138.27	142.00	-7.1	9,089	-0.08%
2023/01/31	0.1	130.00	12.2	130.91	129.50	-12.1	8,855	-0.14%
2023/01/30	3	128.50	12	130.00	130.50	-9	8,906	-0.10%
2023/01/16	2	124.75	9	125.67	125.50	-7	8,966	-0.08%
2023/01/13	1	125.00	4.1	125.34	124.00	-3.1	8,992	-0.03%
2023/01/12	12	126.79	12.1	126.50	125.50	-0.1	9,057	0.00%
2023/01/11	2	122.75	26.2	125.12	125.50	-24.2	9,041	-0.27%
2023/01/10	2	123.25	2	123.00	123.50	0	9,085	0.00%
2023/01/09	9	122.39	13.2	122.92	123.50	-4.2	9,169	-0.05%
2023/01/06	2	116.25	1.1	117.32	118.00	0.9	9,206	0.01%
2023/01/05	1	115.00	4	116.00	115.50	-3	9,376	-0.03%
2023/01/03	1	116.50	1	118.00	118.00	0	9,535	0.00%
2022/12/30	2	116.50	1	115.50	115.00	1	9,554	0.01%
2022/12/28	2	115.00	0	0.00	114.00	2	9,815	0.02%
2022/12/27	3	118.00	3	117.50	118.00	0	9,880	0.00%
2022/12/26	0.1	116.50	0	116.50	116.00	0.1	9,989	0.00%
2022/12/23	3.1	117.02	1	117.00	117.00	2.1	10,116	0.02%
2022/12/22	2.2	120.23	1	119.50	119.50	1.2	10,179	0.01%
2022/12/21	10.1	118.90	2	119.50	120.00	8.1	10,261	0.08%
2022/12/20	9.1	122.60	15.1	121.09	118.50	-6	10,300	-0.06%
2022/12/19	4	120.25	1	120.00	120.00	3	10,205	0.03%
2022/12/16	6	120.50	3	120.83	121.00	3	10,373	0.03%
2022/12/15	3	122.83	4	123.50	123.50	-1	10,490	-0.01%
2022/12/14	1	123.00	4.2	124.24	125.00	-3.2	10,525	-0.03%
2022/12/13	3	121.17	2	121.25	120.00	1	10,613	0.01%
2022/12/09	11	124.95	4.2	124.07	121.50	6.8	10,681	0.06%
2022/12/08	8.1	123.37	16.2	123.22	124.00	-8.1	10,619	-0.08%
2022/12/07	10.1	119.87	0	0.00	118.50	10.1	10,585	0.10%
2022/12/06	8.4	125.22	2	127.00	124.00	6.4	10,914	0.06%
2022/12/05	4	126.25	8	126.88	127.00	-4	10,858	-0.04%
2022/12/02	6.1	124.59	5	124.40	124.50	1.1	10,783	0.01%
2022/12/01	3.1	124.00	7.2	124.19	123.50	-4.1	10,825	-0.04%
2022/11/30	5	121.00	4	120.50	121.00	1	10,891	0.01%
2022/11/29	14	121.21	10	120.15	120.50	4	10,954	0.04%
2022/11/28	2	120.00	6.1	119.04	122.00	-4.1	10,869	-0.04%
2022/11/25	6	121.00	3	120.67	120.00	3	10,880	0.03%
2022/11/24	22.3	125.65	14.2	125.66	123.50	8.1	10,847	0.07%
2022/11/23	21	122.76	13.2	123.32	122.50	7.8	10,472	0.07%
2022/11/22	10.3	121.77	5.3	121.80	122.00	5	10,331	0.05%
2022/11/21	4.5	117.78	4	118.13	118.00	0.5	10,324	0.00%
2022/11/18	4	118.38	3.2	117.34	115.50	0.8	10,538	0.01%
2022/11/17	5	121.00	5	121.70	121.00	0	10,446	0.00%
2022/11/16	12.1	119.47	29.2	121.12	123.00	-17.1	10,300	-0.17%
2022/11/15	1.2	114.42	59	113.38	116.00	-57.8	9,870	-0.59%
2022/11/14	2	109.75	1	110.00	111.00	1	10,112	0.01%
2022/11/11	38.1	111.14	2	112.00	109.50	36.1	10,391	0.35%
2022/11/10	2	109.00	0	0.00	110.00	2	10,306	0.02%
2022/11/09	13	109.12	13	109.50	109.50	0	10,425	0.00%
2022/11/08	11	110.27	10	108.35	107.50	1	10,680	0.01%
2022/11/07	28.2	106.93	19	107.34	107.50	9.2	10,829	0.08%
2022/11/04	13.1	109.84	14	109.86	111.00	-1	10,661	-0.01%
2022/11/03	5.1	107.60	21	110.14	110.50	-16	10,550	-0.15%
2022/11/02	6	105.92	11.1	107.27	107.00	-5.1	10,464	-0.05%
2022/11/01	1.1	103.95	1	103.50	104.00	0.1	10,460	0.00%
2022/10/31	10.1	103.25	7	103.50	102.50	3.1	10,606	0.03%
2022/10/28	5	102.20	5	103.00	102.50	0	10,684	0.00%
2022/10/27	5	99.12	17.1	99.11	101.50	-12.1	10,623	-0.11%
2022/10/26	21.1	95.59	22	95.85	95.70	-0.9	10,559	-0.01%
2022/10/25	12	97.52	8	97.83	97.30	4	10,521	0.04%
2022/10/24	7	99.77	2	100.40	97.90	5	10,523	0.05%
2022/10/21	4	96.60	5	95.98	95.00	-1	10,508	-0.01%
2022/10/20	5.1	97.27	2	97.35	98.40	3.1	10,537	0.03%
2022/10/19	2	101.75	2	101.00	99.80	0	10,741	0.00%
2022/10/18	7	101.79	4	100.63	100.50	3	10,864	0.03%
2022/10/17	22	99.26	23	99.95	103.00	-1	11,816	-0.01%
2022/10/14	13	100.13	11.1	101.51	103.50	1.9	12,295	0.02%
2022/10/13	4	103.25	8	97.50	94.10	-4	12,329	-0.03%
2022/10/12	3	103.83	5	105.40	104.00	-2	12,291	-0.02%
2022/10/11	4.1	108.61	1	109.00	107.00	3.1	12,413	0.02%
2022/10/07	2.1	112.79	5.1	113.01	113.00	-3	12,607	-0.02%
2022/10/06	1	114.50	1	116.00	115.50	0	13,015	0.00%
2022/10/05	14	113.46	9.1	113.80	113.00	4.9	13,248	0.04%
2022/10/04	2.4	110.00	2.1	110.00	110.00	0.3	13,313	0.00%
2022/10/03	9.2	105.68	7	106.43	107.50	2.2	13,402	0.02%
2022/09/30	8.1	103.57	21	104.74	108.00	-12.9	13,595	-0.09%
2022/09/29	7	105.50	5	105.50	104.50	2	13,715	0.01%
2022/09/28	21	107.10	10	105.50	105.00	11	13,911	0.08%
2022/09/27	2	108.50	2	110.00	113.50	0	14,330	0.00%
2022/09/26	11.2	112.37	5.1	109.49	108.50	6.1	14,738	0.04%
2022/09/23	12	118.50	1	122.00	117.00	11	15,029	0.07%
2022/09/22	5.1	124.29	4.1	124.61	124.00	1	15,066	0.01%
2022/09/21	2	123.75	5	123.20	124.00	-3	15,104	-0.02%
2022/09/20	7.1	122.78	8	123.19	122.50	-0.9	15,196	-0.01%
2022/09/19	10	119.95	28.1	120.52	120.50	-18.1	15,291	-0.12%
2022/09/16	3	119.67	5	120.20	120.00	-2	15,471	-0.01%
2022/09/15	5.1	122.59	3	123.17	120.00	2.1	15,554	0.01%
2022/09/14	5.1	119.52	8	121.13	123.50	-2.9	15,708	-0.02%
2022/09/13	11.1	123.55	8.1	125.01	122.50	3	15,748	0.02%
2022/09/12	29	119.16	7.1	118.51	118.50	21.9	15,530	0.14%
2022/09/08	6	115.50	2	115.75	117.50	4	15,711	0.03%
2022/09/07	2.1	111.40	4	114.75	115.00	-1.9	15,940	-0.01%
2022/09/06	11.5	113.83	7	113.14	113.00	4.5	16,010	0.03%
2022/09/05	6	121.83	3	119.17	118.50	3	15,932	0.02%
2022/09/02	6	122.58	5	122.70	122.00	1	15,939	0.01%
2022/09/01	2	123.25	2	121.75	121.00	0	16,062	0.00%
2022/08/31	0	124.50	3	125.50	125.50	-3	16,138	-0.02%
2022/08/30	3.2	122.68	1	123.00	122.50	2.2	16,552	0.01%
2022/08/29	3	122.17	4.1	122.02	123.00	-1.1	17,208	-0.01%
2022/08/26	17.2	129.51	37	127.32	126.50	-19.8	17,514	-0.11%
2022/08/25	14	128.64	35	127.93	127.50	-21	17,347	-0.12%
2022/08/24	2	122.25	18.2	122.05	123.00	-16.2	17,193	-0.09%
2022/08/23	4	121.63	2.1	121.54	121.50	1.9	17,543	0.01%
2022/08/22	5	124.21	2	125.00	123.50	3	17,678	0.02%
2022/08/19	22.2	127.03	23	127.52	125.50	-0.8	17,767	0.00%
2022/08/18	28	123.38	17	123.62	124.50	11	17,514	0.06%
2022/08/17	7.2	122.24	2	120.00	119.50	5.2	17,449	0.03%
2022/08/16	14	124.14	9	123.56	122.50	5	17,705	0.03%
2022/08/15	45	124.79	44	124.14	124.00	1	17,881	0.01%
2022/08/12	16.3	120.31	18.4	118.74	121.50	-2.2	18,001	-0.01%
2022/08/11	4.2	113.64	11	113.95	113.00	-6.9	17,973	-0.04%
2022/08/10	7.1	111.87	2	111.75	111.00	5.1	18,274	0.03%
2022/08/09	11	112.77	15	113.57	113.50	-4	18,552	-0.02%
2022/08/08	41.1	114.86	37.2	114.03	114.00	3.9	19,047	0.02%
2022/08/05	17.1	110.94	12.4	112.66	114.00	4.7	19,385	0.02%
2022/08/04	12.1	105.76	10	105.50	106.50	2.1	19,606	0.01%
2022/08/03	13.5	109.22	27	108.83	108.00	-13.5	19,728	-0.07%
2022/08/02	9	109.17	8	109.25	109.00	1	20,209	0.00%
2022/08/01	1	112.50	3	112.83	112.50	-2	20,510	-0.01%
2022/07/29	18	118.47	5	119.70	119.50	13	21,141	0.06%
2022/07/28	8	120.75	15	119.33	118.00	-7	21,759	-0.03%
2022/07/27	5.1	119.53	5.3	120.01	120.00	-0.2	22,255	0.00%
2022/07/26	20.4	122.23	10.5	120.07	119.50	9.9	22,354	0.04%
2022/07/25	29	127.00	24	127.44	127.50	5	22,271	0.02%
2022/07/22	66.8	133.23	37.7	131.95	130.00	29.1	22,383	0.13%
2022/07/21	18.1	125.08	45.6	127.28	129.50	-27.5	21,594	-0.13%
2022/07/20	6.1	118.01	8	118.19	118.00	-1.9	21,191	-0.01%
2022/07/19	6	114.08	4	115.00	114.00	2	21,217	0.01%
2022/07/18	8	118.69	3	117.83	117.00	5	21,378	0.02%
2022/07/15	4.2	114.81	9	115.56	116.00	-4.8	21,812	-0.02%
2022/07/14	4.1	109.99	6	114.83	114.50	-1.9	21,730	-0.01%
2022/07/13	19.1	112.96	14	111.39	110.00	5.1	21,524	0.02%
2022/07/12	15	111.37	13	112.62	112.50	2	21,510	0.01%
2022/07/11	11	118.18	7	118.36	117.50	4	21,710	0.02%
2022/07/08	16	118.91	9	117.39	117.00	7	21,852	0.03%
2022/07/07	3	114.19	9	115.00	117.00	-6	21,879	-0.03%
2022/07/06	18	115.14	19	114.45	112.50	-1	22,093	0.00%
2022/07/05	39.2	118.18	26	117.38	118.00	13.2	22,267	0.06%
2022/07/04	15	119.13	17.9	119.77	122.00	-2.9	22,281	-0.01%
2022/07/01	27.2	125.45	16.4	124.97	122.50	10.8	22,482	0.05%
2022/06/30	14.1	137.11	4.4	136.41	136.00	9.7	22,408	0.04%
2022/06/29	10.1	137.84	13	139.58	143.00	-2.9	22,711	-0.01%
2022/06/28	18.1	140.64	20	141.25	140.50	-1.9	22,946	-0.01%
2022/06/27	34.7	145.80	32	149.80	147.50	2.7	23,468	0.01%
2022/06/24	9.6	141.43	4	141.25	140.00	5.6	23,867	0.02%
2022/06/23	10	145.10	6.2	144.92	144.00	3.8	24,329	0.02%
2022/06/22	16.2	149.25	10	145.60	144.00	6.2	24,814	0.02%
2022/06/21	8	154.81	6	156.42	156.50	2	25,557	0.01%
2022/06/20	16.4	160.40	5	157.80	154.00	11.4	26,723	0.04%
2022/06/17	10.6	162.89	8	164.94	167.50	2.6	27,070	0.01%
2022/06/16	18	173.72	22	171.50	166.00	-4	27,297	-0.01%
2022/06/15	4	169.88	13.3	170.35	170.50	-9.3	27,687	-0.03%
2022/06/14	8	166.19	7	166.50	168.00	1	27,861	0.00%
2022/06/13	5.3	167.03	5	167.40	166.50	0.3	27,830	0.00%
2022/06/10	14	172.54	6	172.58	172.50	8	27,999	0.03%
2022/06/09	7.1	174.58	7.6	175.21	176.50	-0.5	27,910	0.00%
2022/06/08	22.3	179.62	25	176.80	175.00	-2.7	27,819	-0.01%
2022/06/07	39.4	180.79	29.5	181.20	182.00	9.9	27,607	0.04%
2022/06/06	11.1	175.71	20.4	176.49	176.50	-9.3	27,139	-0.03%
2022/06/02	6	171.17	6.8	173.12	173.00	-0.8	26,990	0.00%
2022/06/01	10.2	173.31	10.4	173.77	171.50	-0.2	26,945	0.00%
2022/05/31	9.2	172.19	19.5	173.13	173.50	-10.3	26,840	-0.04%
2022/05/30	11	169.09	11.1	168.82	169.00	-0.1	26,547	0.00%
2022/05/27	4.9	164.62	20	164.33	162.50	-15.2	26,408	-0.06%
2022/05/26	15.2	161.40	3.8	162.66	160.50	11.4	26,281	0.04%
2022/05/25	42.6	162.10	43	162.33	164.00	-0.4	26,198	0.00%
2022/05/24	32.6	165.95	23	165.87	160.50	9.6	26,005	0.04%
2022/05/23	17.2	174.30	10	174.40	172.00	7.2	25,657	0.03%
2022/05/20	15.4	174.39	11	174.73	175.00	4.4	25,429	0.02%
2022/05/19	9	170.33	9.3	171.51	173.50	-0.3	25,020	0.00%
2022/05/18	12	172.41	21	173.19	171.50	-9	24,878	-0.04%
2022/05/17	10	169.75	9.1	169.67	171.50	0.9	24,725	0.00%
2022/05/16	42	172.45	46	170.48	167.50	-4	24,832	-0.02%
2022/05/13	22.3	167.21	25	168.08	166.50	-2.7	24,511	-0.01%
2022/05/12	15	165.47	15	165.90	163.00	0	24,431	0.00%
2022/05/11	7	164.29	25.7	164.05	163.50	-18.7	24,469	-0.08%
2022/05/10	39.7	166.48	39	167.15	168.00	0.7	24,989	0.00%
2022/05/09	13.1	166.41	11.7	165.61	163.00	1.4	24,776	0.01%
2022/05/06	57	168.41	56.1	165.76	171.50	0.9	24,525	0.00%
2022/05/05	20.9	167.81	20.1	168.09	168.00	0.8	24,166	0.00%
2022/05/04	34	157.79	30.3	159.96	162.50	3.7	23,768	0.02%
2022/05/03	4.1	147.80	9.1	149.27	151.50	-5	23,539	-0.02%
2022/04/29	2.1	145.54	6	147.17	146.00	-4	23,509	-0.02%
2022/04/28	18.1	145.52	24.2	144.31	143.50	-6.1	23,501	-0.03%
2022/04/27	13	140.85	10	139.90	145.00	3	23,407	0.01%
2022/04/26	7.3	147.76	6	147.92	143.50	1.3	23,610	0.01%
2022/04/25	13.3	152.08	3	152.68	149.00	10.3	23,957	0.04%
2022/04/22	22.2	160.44	19	161.05	159.50	3.2	24,015	0.01%
2022/04/21	31	168.34	24.2	166.38	166.50	6.8	23,823	0.03%
2022/04/20	6	159.17	4.1	159.51	159.50	2	23,299	0.01%
2022/04/19	10.2	159.15	4	159.25	158.00	6.2	23,270	0.03%
2022/04/18	4	153.13	10	154.50	156.00	-6	23,186	-0.03%
2022/04/15	23.6	156.79	14.1	156.64	156.50	9.5	23,015	0.04%
2022/04/14	2	165.00	6.2	166.40	167.00	-4.2	22,684	-0.02%
2022/04/13	20	164.18	18	163.81	163.50	2	22,437	0.01%
2022/04/12	19.3	160.35	10	160.10	159.00	9.3	22,172	0.04%
2022/04/11	8	164.83	8	166.12	160.50	0	21,872	0.00%
2022/04/08	14	171.79	34	171.38	173.00	-20	21,426	-0.09%
2022/04/07	49.2	171.01	24	170.59	172.50	25.2	20,942	0.12%
2022/04/06	38.2	178.55	33	181.35	180.00	5.2	20,316	0.03%
2022/04/01	26.1	183.34	12	182.63	183.00	14.1	20,023	0.07%
2022/03/31	26	194.71	26	194.77	191.00	0	19,559	0.00%
2022/03/30	25.2	199.56	117	200.87	190.50	-91.8	19,221	-0.48%	大賣/
2022/03/29	17	189.18	27.2	189.06	194.50	-10.2	18,900	-0.05%
2022/03/28	26	181.50	19	183.61	177.00	7	18,930	0.04%
2022/03/25	17	179.62	18.1	179.74	179.50	-1.1	18,298	-0.01%
2022/03/24	23	177.63	29.7	177.39	179.00	-6.7	17,766	-0.04%
2022/03/23	25	170.48	43	172.33	175.50	-18	16,873	-0.11%
2022/03/22	14	155.93	25.7	157.69	160.00	-11.7	15,827	-0.07%
2022/03/21	19	153.63	34.2	154.32	153.50	-15.2	15,465	-0.10%
2022/03/18	26	150.04	22.1	150.19	149.00	3.9	15,255	0.03%
2022/03/17	1.1	141.02	9.1	146.51	148.50	-8.1	14,639	-0.05%
2022/03/16	1.1	137.50	5	136.50	137.00	-3.9	14,436	-0.03%
2022/03/15	16	144.06	15.1	141.15	138.50	1	14,460	0.01%
2022/03/14	4	145.25	4	144.63	145.00	0	14,442	0.00%
2022/03/11	11	142.95	3.4	143.00	143.00	7.6	14,740	0.05%
2022/03/10	7	145.21	12.2	146.33	143.00	-5.2	14,906	-0.03%
2022/03/09	7	143.29	7.2	143.65	143.50	-0.2	15,044	0.00%
2022/03/08	13	141.69	14	142.50	140.00	-1	15,349	-0.01%
2022/03/07	8.2	138.67	1	138.00	138.00	7.2	16,046	0.04%
2022/03/04	1	145.50	7	144.93	144.50	-6	17,325	-0.03%
2022/03/03	12	146.25	6	145.17	145.50	6	18,951	0.03%
2022/03/02	22	138.75	24	142.33	143.00	-2	19,522	-0.01%
2022/03/01	0	0.00	2.1	140.38	139.50	-2.1	20,151	-0.01%
2022/02/25	1	138.50	6	136.42	136.50	-5	20,576	-0.02%
2022/02/24	11.3	134.62	3	134.67	133.50	8.3	21,396	0.04%
2022/02/23	7.1	139.37	4	139.88	140.00	3.1	21,422	0.01%
2022/02/22	5.2	137.64	6	139.67	136.50	-0.8	21,565	0.00%
2022/02/21	4.3	142.35	2	141.50	142.00	2.3	21,782	0.01%
2022/02/18	3	141.83	6.1	143.31	144.50	-3.1	22,092	-0.01%
2022/02/17	11	144.36	7	143.93	143.00	4	22,348	0.02%
2022/02/16	23.1	150.30	17.1	149.63	147.50	6	22,483	0.03%
2022/02/15	13.1	147.31	18.1	146.56	145.50	-5	22,383	-0.02%
2022/02/14	19.1	145.73	11	147.32	143.50	8.1	22,227	0.04%
2022/02/11	17	149.59	20.1	151.13	152.00	-3.1	22,140	-0.01%
2022/02/10	16	149.75	37.1	149.22	147.50	-21.1	21,979	-0.10%
2022/02/09	13	145.92	16	145.13	143.00	-3	21,281	-0.01%
2022/02/08	2	145.25	10	144.50	145.00	-8	21,042	-0.04%
2022/02/07	14	145.54	38	147.33	144.00	-24	21,124	-0.11%
2022/01/26	12	142.96	24	142.42	143.00	-12	20,884	-0.06%
2022/01/25	11	139.69	18.3	141.55	140.50	-7.3	20,809	-0.03%
2022/01/24	9	134.11	7.3	135.71	138.50	1.7	20,593	0.01%
2022/01/21	7.3	139.15	8	139.25	135.00	-0.7	20,604	0.00%
2022/01/20	1	139.00	12	140.92	142.00	-11	20,533	-0.05%
2022/01/19	29	139.59	20	139.05	140.50	9	20,662	0.04%
2022/01/18	5.2	135.40	28.7	138.18	139.00	-23.5	20,828	-0.11%
2022/01/17	6	128.00	9	129.56	131.00	-3	20,616	-0.01%
2022/01/14	3.2	123.78	7	122.21	124.00	-3.8	21,152	-0.02%
2022/01/13	4.1	126.74	4	126.25	126.00	0.1	21,889	0.00%
2022/01/12	10.3	127.41	8	127.13	126.50	2.3	22,179	0.01%
2022/01/11	7.1	133.56	8	131.00	130.50	-1	22,287	0.00%
2022/01/10	34.1	135.88	28.5	134.04	137.00	5.6	22,311	0.03%
2022/01/07	14.4	132.46	3	134.17	131.00	11.4	22,444	0.05%
2022/01/06	8.2	137.22	5	138.00	138.00	3.2	22,628	0.01%
2022/01/05	6	140.58	2	140.00	139.50	4	22,911	0.02%
2022/01/04	6.1	145.42	13	144.73	143.50	-6.9	23,052	-0.03%
2022/01/03	3	140.83	0	0.00	141.00	3	23,537	0.01%
2021/12/30	14.2	140.86	2	140.75	141.00	12.2	23,999	0.05%
2021/12/29	4	143.00	3	144.32	142.00	1	24,430	0.00%
2021/12/28	7.1	142.51	2	143.25	143.50	5.1	24,848	0.02%
2021/12/27	4	143.25	1	144.00	142.50	3	25,173	0.01%
2021/12/24	2	144.75	2	143.75	143.00	0	25,512	0.00%
2021/12/23	16.1	147.04	12	148.54	145.00	4.1	25,614	0.02%
2021/12/22	19.1	148.10	23.7	149.49	145.50	-4.5	25,562	-0.02%
2021/12/21	0.1	140.00	1	139.50	139.50	-0.9	25,152	0.00%
2021/12/20	9	139.67	3	144.00	139.00	6	25,892	0.02%
2021/12/17	7.2	143.65	3	144.33	144.50	4.2	26,456	0.02%
2021/12/16	21.2	145.79	25	147.02	147.00	-3.8	26,543	-0.01%
2021/12/15	11	141.68	12	142.08	143.00	-1	26,464	0.00%
2021/12/14	7.3	141.52	5	141.50	142.00	2.3	26,689	0.01%
2021/12/13	1	139.00	0	0.00	138.00	1	26,765	0.00%
2021/12/10	6.1	139.45	6	140.00	140.00	0.1	27,342	0.00%
2021/12/09	17.1	142.03	3.2	142.00	141.00	13.9	28,202	0.05%
2021/12/08	24.4	143.43	8	145.44	144.50	16.4	28,612	0.06%
2021/12/07	29.4	145.37	13.2	145.65	144.00	16.2	28,992	0.06%
2021/12/06	25	152.52	21	150.98	149.00	4	29,329	0.01%
2021/12/03	33	154.95	39	155.14	154.00	-6	30,337	-0.02%
2021/12/02	31.1	157.06	12	154.91	152.00	19.1	30,465	0.06%
2021/12/01	123	159.87	35.2	160.57	162.50	87.8	30,713	0.29%	大買/
2021/11/30	75.3	161.13	61.2	158.26	155.50	14.1	30,901	0.05%
2021/11/29	53.1	151.15	124.1	149.22	156.00	-71	31,412	-0.23%	大賣/
2021/11/26	34	142.00	39.8	142.79	143.50	-5.8	31,181	-0.02%
2021/11/25	44	142.85	34	142.03	139.00	10	30,992	0.03%
2021/11/24	22	137.36	6	134.67	138.00	16	30,645	0.05%
2021/11/23	17	143.09	45	144.91	143.00	-28	31,034	-0.09%
2021/11/22	6	137.67	8	136.81	137.50	-2	31,544	-0.01%
2021/11/19	10	136.25	12	138.04	135.50	-2	34,292	-0.01%
2021/11/18	23.4	140.69	15	141.30	139.50	8.4	35,764	0.02%
2021/11/17	15	140.10	31.8	141.15	143.00	-16.8	36,558	-0.05%
2021/11/16	24.2	139.90	18.3	140.10	136.00	5.9	37,590	0.02%
2021/11/15	7.1	137.58	17	138.79	138.50	-9.9	38,657	-0.03%
2021/11/12	20	134.55	19.1	134.08	133.00	0.9	39,680	0.00%
2021/11/11	9	131.72	12	131.79	130.50	-3	40,366	-0.01%
2021/11/10	23.5	132.95	19	132.79	131.00	4.5	40,750	0.01%
2021/11/09	12.3	129.46	18.2	128.64	130.00	-5.9	40,825	-0.01%
2021/11/08	10.4	121.71	3	122.00	122.00	7.4	40,859	0.02%
2021/11/05	7.1	124.58	4	124.13	124.00	3.1	41,105	0.01%
2021/11/04	18.3	126.62	15	127.13	126.00	3.3	41,586	0.01%
2021/11/03	4	129.88	3	128.33	130.00	1	41,987	0.00%
2021/11/02	53.1	133.21	7	131.57	128.00	46.1	42,474	0.11%
2021/11/01	5.5	131.04	12.1	131.63	131.00	-6.6	43,019	-0.02%
2021/10/29	10.1	128.83	4	128.63	128.00	6.1	44,230	0.01%
2021/10/28	8	130.69	8	130.81	129.00	0	44,764	0.00%
2021/10/27	21	129.88	21	130.00	132.00	0	45,083	0.00%
2021/10/26	72	132.50	89.1	129.66	127.00	-17.1	45,547	-0.04%
2021/10/25	54	141.45	49	139.59	139.50	5	46,178	0.01%
2021/10/22	143.3	141.10	115.2	142.07	144.00	28.1	46,175	0.06%	大買/大賣/
2021/10/21	82	140.79	84.5	140.88	136.00	-2.5	46,465	-0.01%
2021/10/20	20	131.00	39	133.68	135.00	-19	46,586	-0.04%
2021/10/19	4.2	126.95	5.1	126.95	128.50	-0.9	47,139	0.00%
2021/10/18	18	122.69	17	121.97	123.00	1	47,995	0.00%
2021/10/15	21	122.10	21	121.83	122.00	0	48,377	0.00%
2021/10/14	13.1	120.76	12.6	119.71	118.00	0.5	48,819	0.00%
2021/10/13	28.1	124.82	32	122.14	120.50	-3.9	49,261	-0.01%
2021/10/12	35	129.71	21	130.88	128.50	14	49,863	0.03%
2021/10/08	25	135.64	27	134.17	131.00	-2	50,305	0.00%
2021/10/07	43.4	132.26	37	132.22	133.50	6.4	50,945	0.01%
2021/10/06	9.1	127.74	7.1	128.23	130.50	2	50,971	0.00%
2021/10/05	26	121.62	29	121.59	126.50	-3	51,717	-0.01%
2021/10/04	22	125.39	23	124.76	121.50	-1	52,128	0.00%
2021/10/01	20.2	127.20	26.1	127.45	124.00	-5.9	52,726	-0.01%
2021/09/30	7	133.64	11	135.05	134.00	-4	53,156	-0.01%
2021/09/29	24.7	135.36	13.1	135.20	134.00	11.6	53,244	0.02%
2021/09/28	12.1	136.81	19.3	135.94	139.00	-7.2	53,458	-0.01%
2021/09/27	49.9	136.84	40	135.74	138.00	9.9	53,472	0.02%
2021/09/24	21	133.14	54.6	133.16	135.00	-33.5	52,807	-0.06%
2021/09/23	10	126.00	55	125.25	124.50	-45	52,292	-0.09%
2021/09/22	7	121.36	6	123.75	125.00	1	52,340	0.00%
2021/09/17	81	124.30	10.5	124.29	126.50	70.5	52,383	0.13%
2021/09/16	6	121.58	8.2	120.67	121.50	-2.2	52,394	0.00%
2021/09/15	44.5	120.87	58	120.92	120.00	-13.5	52,459	-0.03%
2021/09/14	55.4	123.52	49.3	123.53	121.50	6.1	52,046	0.01%
2021/09/13	16	132.66	12	132.75	129.00	4	51,349	0.01%
2021/09/10	25.2	130.98	34.1	130.65	133.00	-8.9	51,054	-0.02%
2021/09/09	39	133.87	36	134.45	133.00	3	50,598	0.01%
2021/09/08	34.5	132.11	28.4	131.91	130.50	6.1	50,078	0.01%
2021/09/07	37.3	142.94	24	142.48	138.50	13.3	49,056	0.03%
2021/09/06	36.4	157.75	35	154.53	153.50	1.4	48,713	0.00%
2021/09/03	62	164.15	46.6	164.16	165.50	15.4	48,488	0.03%
2021/09/02	69.1	168.04	109	167.07	159.00	-39.9	48,252	-0.08%	大賣/
2021/09/01	93.1	162.93	86.3	164.14	167.00	6.8	46,980	0.01%
2021/08/31	34.3	153.79	20	153.80	155.00	14.3	46,231	0.03%
2021/08/30	11	151.05	10	151.70	150.00	1	46,138	0.00%
2021/08/27	29	151.80	23	151.11	150.00	6	46,457	0.01%
2021/08/26	82.2	160.50	92.1	159.02	158.00	-9.9	46,194	-0.02%
2021/08/25	156.3	164.54	104.3	163.79	158.50	52	45,344	0.11%	大買/大賣/
2021/08/24	53.5	157.17	86.2	158.91	163.50	-32.8	43,208	-0.08%
2021/08/23	36.1	149.73	42.3	150.90	149.00	-6.2	42,798	-0.01%
2021/08/20	51.1	142.71	58	142.95	144.00	-6.9	43,009	-0.02%
2021/08/19	57.1	148.51	57	148.16	135.00	0.1	42,007	0.00%
2021/08/18	67	139.66	74.7	141.27	150.00	-7.7	40,718	-0.02%
2021/08/17	53.2	139.34	32	141.23	137.50	21.2	39,881	0.05%
2021/08/16	14	135.89	6	135.42	135.50	8	39,150	0.02%
2021/08/13	22.5	137.28	21	137.29	130.50	1.5	38,780	0.00%
2021/08/12	6	134.26	9	134.06	136.50	-3	38,600	-0.01%
2021/08/11	27	136.15	17	133.24	128.00	10	38,648	0.03%
2021/08/10	24.2	134.58	41	133.52	135.00	-16.8	38,582	-0.04%
2021/08/09	14.1	142.96	14	139.89	138.50	0.1	38,319	0.00%
2021/08/06	28	147.93	25	148.66	150.00	3	38,020	0.01%
2021/08/05	50.2	145.94	53	146.09	144.50	-2.8	37,805	-0.01%
2021/08/04	26	150.48	33	151.11	149.50	-7	37,759	-0.02%
2021/08/03	32	140.47	42	141.61	142.00	-10	36,910	-0.03%
2021/08/02	30	137.35	36	136.31	135.00	-6	36,810	-0.02%
2021/07/30	68.2	140.70	52	139.34	135.00	16.2	36,379	0.04%
2021/07/29	72.2	132.74	66	133.14	136.50	6.2	35,710	0.02%
2021/07/28	11	136.55	17.2	135.38	132.50	-6.2	34,588	-0.02%
2021/07/27	77	155.25	59.1	152.00	147.00	17.9	34,541	0.05%
2021/07/26	31	148.55	35.5	151.43	155.00	-4.5	33,627	-0.01%
2021/07/23	57.2	150.40	58.1	147.52	141.00	-0.8	32,848	0.00%
2021/07/22	49.2	153.83	29	155.02	153.00	20.2	32,220	0.06%
2021/07/21	6	143.58	34.1	145.37	147.50	-28.1	31,411	-0.09%
2021/07/20	66	138.27	59.1	136.94	134.50	6.9	31,298	0.02%
2021/07/19	80	135.36	60	134.95	134.00	20	31,150	0.06%
2021/07/16	71.2	135.04	72.1	138.27	137.00	-1	31,080	0.00%
2021/07/15	13.1	124.50	28.2	125.70	130.00	-15.1	30,465	-0.05%
2021/07/14	52.1	125.49	90.5	123.59	124.50	-38.4	30,605	-0.13%
2021/07/13	48.1	122.35	40	120.06	123.00	8.1	30,442	0.03%
2021/07/12	114.4	111.11	89	113.09	112.00	25.3	30,802	0.08%	大買/
2021/07/09	56	99.70	100.5	103.24	105.50	-44.5	29,847	-0.15%
2021/07/08	64.2	94.81	52.1	95.24	96.20	12.2	29,423	0.04%
2021/07/07	18	91.14	48	94.29	95.50	-30	29,117	-0.10%
2021/07/06	5	87.00	16	86.79	86.90	-11	28,520	-0.04%
2021/07/05	31	88.60	28.5	88.05	86.20	2.5	28,772	0.01%
2021/07/02	5	81.28	27	81.62	86.00	-22	28,994	-0.08%
2021/07/01	9	79.37	5	79.68	78.90	4	29,316	0.01%
2021/06/30	19	80.81	26	81.21	80.30	-7	29,785	-0.02%
2021/06/29	13	82.12	14	83.13	81.10	-1	31,403	0.00%
2021/06/28	7	85.09	8	85.56	84.90	-1	33,429	0.00%
2021/06/25	18	84.26	37	84.87	84.30	-19	34,038	-0.06%
2021/06/24	8	83.41	9.3	83.54	83.50	-1.3	33,812	0.00%
2021/06/23	11	81.17	14	81.65	82.40	-3	33,654	-0.01%
2021/06/22	31	81.75	14	81.41	79.20	17	33,733	0.05%
2021/06/21	12	79.28	23	79.22	79.90	-11	33,417	-0.03%
2021/06/18	23	80.17	15	80.80	79.60	8	33,176	0.02%
2021/06/17	13	80.37	3	79.57	81.50	10	33,009	0.03%
2021/06/16	15	80.49	12	80.03	79.90	3	32,827	0.01%
2021/06/15	17.1	82.85	15	83.00	82.30	2.1	32,627	0.01%
2021/06/11	26.5	84.53	29	83.84	83.00	-2.5	32,497	-0.01%
2021/06/10	33.1	83.26	19	83.14	83.10	14.1	31,950	0.04%
2021/06/09	23	79.77	14	79.56	78.60	9	31,065	0.03%
2021/06/08	55.2	77.33	47.2	77.76	77.00	8	30,472	0.03%
2021/06/07	26	84.72	32.6	84.80	83.10	-6.6	29,770	-0.02%
2021/06/04	61.5	87.41	50	86.91	86.00	11.5	29,326	0.04%
2021/06/03	33	86.19	37	85.81	85.70	-4	28,631	-0.01%
2021/06/02	34	84.48	36	84.65	83.00	-2	28,030	-0.01%
2021/06/01	46	83.76	39	84.31	86.10	7	27,484	0.03%
2021/05/31	64.5	83.50	48.9	82.90	81.90	15.5	26,770	0.06%
2021/05/28	43.2	77.37	41	78.25	79.20	2.2	25,574	0.01%
2021/05/27	14.2	70.45	14	71.26	72.00	0.2	24,303	0.00%
2021/05/26	9.1	68.47	11	68.51	68.50	-1.9	23,964	-0.01%
2021/05/25	15	69.56	16	69.83	68.20	-1	23,809	0.00%
2021/05/24	13	64.86	28	66.75	66.80	-15	23,310	-0.06%
2021/05/21	14	64.16	12	64.26	64.00	2	23,089	0.01%
2021/05/20	16.1	64.70	7	64.24	62.90	9.1	23,202	0.04%
2021/05/19	31	64.37	27	64.93	66.00	4	23,128	0.02%
2021/05/18	25	60.07	29	60.77	62.90	-4	22,850	-0.02%
2021/05/17	24.1	59.73	34	59.40	57.20	-9.9	22,602	-0.04%
2021/05/14	33	64.13	32.2	66.12	63.50	0.8	22,280	0.00%
2021/05/13	36	63.75	18	64.22	62.90	18	21,942	0.08%
2021/05/12	39	65.29	92	63.45	63.50	-53	21,570	-0.25%
2021/05/11	35	68.88	53	68.20	67.00	-18	20,854	-0.09%
2021/05/10	10	72.05	27	72.27	74.00	-17	20,353	-0.08%
2021/05/07	0	0.00	6	67.28	67.30	-6	19,787	-0.03%
2021/05/06	24	62.86	27	62.67	61.20	-3	19,751	-0.02%
2021/05/05	12.2	64.80	23	65.38	62.80	-10.8	19,622	-0.06%
2021/05/04	14	64.86	21.2	64.49	64.40	-7.2	19,451	-0.04%
2021/05/03	13	67.26	10	67.82	67.00	3	19,143	0.02%
2021/04/29	9	69.56	9	69.89	69.00	0	18,981	0.00%
2021/04/28	33.6	70.56	59	70.30	69.60	-25.4	18,872	-0.13%
2021/04/27	22	73.57	12	73.43	72.10	10	18,631	0.05%
2021/04/26	47	76.25	33.2	76.56	75.40	13.9	18,336	0.08%
2021/04/23	66	74.67	86.1	74.61	74.40	-20.1	17,959	-0.11%
2021/04/22	61	76.08	55	75.55	72.60	6	17,593	0.03%
2021/04/21	43	73.41	33.1	73.58	73.40	9.9	17,087	0.06%
2021/04/20	24	73.75	29	72.74	73.00	-5	16,800	-0.03%
2021/04/19	38.1	70.80	36.1	71.02	70.00	1.9	16,096	0.01%
2021/04/16	40	69.08	28	69.18	71.10	12	15,114	0.08%
2021/04/15	12	63.75	31	64.63	64.70	-19	14,251	-0.13%
2021/04/14	19	62.28	26.1	62.80	63.70	-7.1	13,976	-0.05%
2021/04/13	68.1	67.11	19	65.93	65.60	49.1	13,548	0.36%
2021/04/12	1	66.30	14	66.64	66.70	-13	12,897	-0.10%
2021/04/09	27	62.49	22.1	61.70	60.70	4.9	12,824	0.04%
2021/04/08	45	65.99	21	65.75	64.00	24	12,398	0.19%
2021/04/07	22	63.39	24	63.69	64.20	-2	11,648	-0.02%
2021/04/06	26.7	59.11	29	59.19	58.40	-2.3	11,053	-0.02%
2021/04/01	51.4	58.55	42	58.79	58.20	9.4	10,491	0.09%
2021/03/31	47	56.12	76.1	55.87	57.40	-29.1	8,769	-0.33%
2021/03/30	78.1	49.42	85	50.86	52.20	-6.9	6,590	-0.10%
2021/03/29	3	47.77	10	47.98	47.50	-7	5,909	-0.12%
2021/03/26	9	47.22	46	47.24	47.45	-37	5,852	-0.63%
2021/03/25	53.2	46.78	118.5	46.60	47.00	-65.3	5,689	-1.15%	大賣/
2021/03/24	1.1	44.50	0	0.00	44.45	1.1	5,396	0.02%
2021/03/23	0.5	44.70	0	0.00	44.65	0.5	5,427	0.01%
2021/03/22	2	44.73	4	44.83	45.10	-2	5,465	-0.04%
2021/03/19	5	44.48	0	0.00	44.50	5	5,708	0.09%
2021/03/18	36.1	45.04	1	45.05	45.00	35.1	5,742	0.61%
2021/03/17	10.5	45.14	61	45.50	45.15	-50.5	5,847	-0.86%
2021/03/16	32	45.78	2	45.93	46.50	30	5,917	0.51%
2021/03/15	73.1	45.11	1	45.45	45.50	72.1	6,056	1.19%
2021/03/12	4	44.60	3	44.70	44.60	1	6,178	0.02%
2021/03/11	10	44.34	1	44.60	44.60	9	6,587	0.14%
2021/03/10	6	44.03	0	0.00	43.90	6	6,813	0.09%
2021/03/09	15	43.49	0	0.00	43.80	15	7,223	0.21%
2021/03/08	3.1	44.15	0.2	44.33	43.95	2.9	7,316	0.04%
2021/03/05	8	44.26	0	0.00	44.30	8	7,337	0.11%
2021/03/04	6	45.03	1	45.20	45.00	5	7,367	0.07%
2021/03/03	1	45.95	1	44.80	46.20	0	7,644	0.00%
2021/03/02	7	46.89	2	47.20	46.30	5	7,592	0.07%
2021/02/26	2	47.40	10	47.13	47.35	-8	7,537	-0.11%
2021/02/25	1	47.20	2	47.00	46.90	-1	7,510	-0.01%
2021/02/24	12.1	46.80	0	0.00	46.70	12.1	7,609	0.16%
2021/02/23	7	46.64	6	46.50	46.65	1	7,591	0.01%
2021/02/22	17	47.82	18	47.11	47.45	-1	7,530	-0.01%
2021/02/19	20.6	46.08	25	47.55	47.45	-4.4	7,275	-0.06%
2021/02/18	4	46.53	6	46.99	46.85	-2	7,114	-0.03%
2021/02/17	1.2	45.78	4	46.19	46.15	-2.8	7,002	-0.04%
2021/02/04	0	0.00	1	43.70	43.90	-1	6,937	-0.01%
2021/02/03	2	44.18	7	43.69	43.70	-5	6,939	-0.07%
2021/02/02	4	43.64	1	43.85	43.75	3	6,955	0.04%
2021/02/01	4	42.25	0	0.00	42.55	4	6,936	0.06%
2021/01/29	10.1	43.60	0	0.00	43.10	10.1	6,909	0.15%
2021/01/28	6	44.49	0	0.00	44.35	6	6,858	0.09%
2021/01/27	1	45.50	0	0.00	45.45	1	6,841	0.01%
2021/01/26	1	45.65	2	45.13	44.70	-1	6,806	-0.01%
2021/01/25	2	44.90	1	44.95	44.90	1	6,778	0.01%
2021/01/22	1	43.85	2	44.53	44.65	-1	6,759	-0.01%
2021/01/21	5	44.20	37	45.04	44.05	-32	6,733	-0.48%
2021/01/20	46	46.03	3	46.35	45.10	43	6,699	0.64%
2021/01/19	4	46.36	1	46.50	46.10	3	6,581	0.05%
2021/01/18	6	46.41	3.2	45.92	46.10	2.8	6,537	0.04%
2021/01/15	8	47.92	2	47.38	47.30	6	6,465	0.09%
2021/01/14	9	47.98	6	48.13	48.20	3	6,337	0.05%
2021/01/13	3	46.82	1	46.50	46.55	2	6,131	0.03%
2021/01/12	2	46.85	3	47.10	46.15	-1	6,067	-0.02%
2021/01/11	8	46.81	15	47.50	47.50	-7	5,985	-0.12%
2021/01/08	12	45.66	1	45.40	45.35	11	5,832	0.19%
2021/01/07	3.6	45.90	0	0.00	45.80	3.6	5,840	0.06%
2021/01/06	4	45.64	3	46.05	45.65	1	5,914	0.02%
2021/01/05	6	46.87	5	47.11	46.85	1	5,892	0.02%
2021/01/04	6	47.73	3	47.73	47.65	3	5,976	0.05%
2020/12/31	6	47.43	12	47.51	47.45	-6	5,860	-0.10%
2020/12/30	1	46.30	3	46.53	46.70	-2	5,800	-0.03%
2020/12/29	0	0.00	1	46.40	46.20	-1	5,800	-0.02%
2020/12/28	7	46.71	1	46.55	46.65	6	5,771	0.10%
2020/12/25	2	46.50	1	46.15	46.40	1	5,712	0.02%
2020/12/24	0	0.00	7	46.96	46.75	-7	5,641	-0.12%
2020/12/23	7	46.02	29	46.28	46.20	-22	5,543	-0.40%
2020/12/22	20	46.04	7	45.09	44.90	13	5,383	0.24%
2020/12/21	4	44.15	4.4	44.03	45.05	-0.4	5,259	-0.01%
2020/12/18	27	44.81	1	44.95	44.75	26	5,182	0.50%
2020/12/17	1.3	45.12	0	0.00	45.00	1.3	5,165	0.02%
2020/12/16	3	45.40	1	45.55	45.30	2	5,161	0.04%
2020/12/15	3	45.45	18	45.39	45.15	-15	5,109	-0.29%
2020/12/14	6	47.44	0	0.00	47.40	6	4,874	0.12%
2020/12/11	19	48.49	13.1	47.07	46.95	5.9	4,843	0.12%
2020/12/10	6	49.26	20	48.57	48.25	-14	4,790	-0.29%
2020/12/09	6	50.80	4	51.30	51.00	2	4,654	0.04%
2020/12/08	8	49.76	9	49.73	50.20	-1	4,480	-0.02%
2020/12/07	12.1	50.68	7.7	51.07	50.80	4.4	4,324	0.10%
2020/12/04	11.3	48.69	10	48.84	48.75	1.3	3,916	0.03%
2020/12/03	9.2	48.37	9	48.02	47.50	0.2	3,684	0.01%
2020/12/02	2	46.08	10	46.06	46.45	-8	3,307	-0.24%
2020/12/01	6	44.83	0	0.00	45.50	6	3,232	0.19%
2020/11/30	3	45.22	11	45.54	45.20	-8	3,333	-0.24%
2020/11/27	25	46.52	15.3	46.43	45.75	9.7	3,579	0.27%
2020/11/26	0	0.00	1	43.95	44.35	-1	3,259	-0.03%
2020/11/25	8	43.60	5	43.85	43.75	3	3,232	0.09%
2020/11/24	0	0.00	21	44.39	43.90	-21	3,200	-0.66%
2020/11/23	5	44.38	5	44.60	44.80	0	3,145	0.00%
2020/11/20	7.5	43.26	1	43.70	43.70	6.5	2,993	0.22%
2020/11/19	1	42.85	0	0.00	42.50	1	2,942	0.03%
2020/11/16	2	42.05	1	42.00	42.05	1	2,982	0.03%
2020/11/13	8	41.78	0	0.00	41.90	8	3,028	0.26%
2020/11/12	10	42.97	2	42.75	42.55	8	3,059	0.26%
2020/11/11	1	42.45	0	0.00	42.80	1	3,120	0.03%
2020/11/10	0	0.00	8	42.60	42.50	-8	3,138	-0.25%
2020/11/09	8	42.23	0	0.00	42.35	8	3,181	0.25%
2020/11/05	3	41.75	0	0.00	41.80	3	3,263	0.09%
2020/11/04	6	41.73	15	41.70	41.70	-9	3,371	-0.27%
2020/11/02	1	40.85	0	0.00	40.90	1	3,436	0.03%
2020/10/30	0	0.00	1	41.80	41.40	-1	3,457	-0.03%
2020/10/29	15	42.10	0	0.00	42.20	15	3,572	0.42%
2020/10/23	4	44.05	0	0.00	43.95	4	3,731	0.11%
2020/10/22	4	43.18	4	43.40	43.50	0	3,787	0.00%
2020/10/21	2	45.58	0	0.00	45.60	2	3,744	0.05%
2020/10/20	0	0.00	9	45.77	45.75	-9	3,749	-0.24%
2020/10/14	0	0.00	10	46.60	46.50	-10	3,768	-0.27%
2020/10/13	1	45.45	1	45.85	45.85	0	3,693	0.00%
2020/10/12	12	46.12	0	0.00	45.50	12	3,642	0.33%
2020/10/08	0	0.00	1	44.95	45.15	-1	3,536	-0.03%
2020/10/07	13	44.51	3	45.00	44.55	10	3,507	0.29%
2020/10/06	0	0.00	1	43.90	44.10	-1	3,465	-0.03%
2020/09/29	0	0.00	1	41.45	41.20	-1	4,078	-0.02%
2020/09/25	1	42.20	0	0.00	40.90	1	4,341	0.02%
2020/09/24	0	0.00	1	42.10	42.05	-1	4,396	-0.02%
2020/09/23	0	0.00	2	44.30	43.75	-2	4,394	-0.05%
2020/09/22	2	43.95	0	0.00	44.00	2	4,399	0.05%
2020/09/21	0	0.00	10	45.75	45.05	-10	4,359	-0.23%
2020/09/17	1	45.30	19	45.40	45.25	-18	4,319	-0.42%
2020/09/16	6	45.30	1	45.55	45.30	5	4,300	0.12%
2020/09/15	2	45.28	0	0.00	45.00	2	4,317	0.05%
2020/09/14	0.3	44.50	0	0.00	44.80	0.3	4,231	0.01%
2020/09/10	0	0.00	3	44.15	43.95	-3	4,162	-0.07%
2020/09/08	29	44.89	0	0.00	44.75	29	4,132	0.70%
2020/09/07	4	45.53	4	45.30	44.75	0	4,107	0.00%
2020/09/04	5	44.99	2	44.55	44.90	3	4,073	0.07%
2020/09/03	11	46.04	46	45.23	45.50	-35	4,036	-0.87%
2020/09/02	22	46.52	16	46.80	46.60	6	3,899	0.15%
2020/09/01	1	42.60	3	42.42	43.20	-2	3,618	-0.06%
2020/08/28	0	0.00	1	42.90	43.10	-1	3,696	-0.03%
2020/08/27	2	43.60	0	0.00	43.15	2	3,720	0.05%
2020/08/26	3	43.65	1	43.80	43.60	2	3,725	0.05%
2020/08/25	1	43.65	0	0.00	43.80	1	3,756	0.03%
2020/08/24	5	42.80	0	0.00	42.85	5	3,777	0.13%
2020/08/21	2	42.85	1	42.70	43.05	1	3,855	0.03%
2020/08/20	2	42.23	1	43.30	42.55	1	3,846	0.03%
2020/08/19	1	44.20	4	44.05	44.00	-3	3,804	-0.08%
2020/08/18	9	45.67	8	46.01	45.65	1	3,761	0.03%
2020/08/17	2	46.35	6	46.15	46.65	-4	3,716	-0.11%
2020/08/14	5	45.05	1	45.00	45.60	4	3,649	0.11%
2020/08/13	9	46.16	6	45.99	45.95	3	3,628	0.08%
2020/08/11	5	45.45	0	0.00	44.95	5	3,516	0.14%
2020/08/10	1	47.45	26	47.46	47.30	-25	3,459	-0.72%
2020/08/07	0	0.00	5	46.60	47.10	-5	3,354	-0.15%
2020/08/06	1	47.35	8	46.40	46.00	-7	3,321	-0.21%
2020/08/05	1	47.50	13.4	47.30	47.00	-12.4	3,283	-0.38%
2020/08/04	8	47.74	61	46.96	47.00	-53	3,286	-1.61%
2020/08/03	11	46.21	1	45.85	46.40	10	3,226	0.31%
2020/07/31	52	46.19	0	0.00	46.30	52	3,255	1.60%
2020/07/30	0	0.00	1	45.25	46.00	-1	3,211	-0.03%
2020/07/29	16	43.00	7	44.34	44.95	9	3,135	0.29%
2020/07/28	1	43.25	1	44.30	42.70	0	3,103	0.00%
2020/07/27	1	43.90	1	43.15	44.00	0	3,047	0.00%
2020/07/24	5	42.80	25	42.90	42.70	-20	3,010	-0.66%
2020/07/23	0	0.00	1	44.15	44.20	-1	2,999	-0.03%
2020/07/22	2	44.45	3.4	44.20	44.60	-1.4	2,977	-0.05%
2020/07/21	2	43.20	10	43.50	43.20	-8	2,941	-0.27%
2020/07/20	1	43.35	0	0.00	43.25	1	2,928	0.03%
2020/07/17	0	0.00	1	43.10	43.00	-1	2,887	-0.03%
2020/07/16	6	42.07	1	42.35	42.30	5	2,866	0.17%
2020/07/15	2	42.20	22	42.32	41.70	-20	2,861	-0.70%
2020/07/14	6	43.45	3	43.33	43.30	3	2,902	0.10%
2020/07/13	12	43.69	2	43.75	43.80	10	2,906	0.34%
2020/07/10	6	43.62	3	43.70	43.70	3	2,895	0.10%
2020/07/09	24	47.02	20	45.98	45.55	4	2,814	0.14%
2020/07/08	27	48.17	22	48.23	47.45	5	2,649	0.19%
2020/07/07	2	43.68	59	44.72	45.35	-57	2,235	-2.55%
2020/07/06	2	40.78	19	40.56	41.25	-17	2,022	-0.84%
2020/07/03	27	40.88	4	40.96	40.85	23	1,990	1.16%
2020/07/02	4	40.24	1	40.10	40.40	3	1,919	0.16%
2020/07/01	1	39.45	0	0.00	39.30	1	1,904	0.05%
2020/06/23	0	0.00	6	38.40	38.35	-6	1,914	-0.31%
2020/06/22	9	39.44	1	40.05	38.70	8	1,906	0.42%
2020/06/19	1	39.05	2	39.00	39.20	-1	1,867	-0.05%
2020/06/18	0.1	38.35	0	0.00	38.35	0.1	1,857	0.01%
2020/06/17	0.1	38.55	0	0.00	38.45	0.1	1,857	0.00%
2020/06/15	1	37.95	0	0.00	37.65	1	1,892	0.05%
2020/06/09	0	0.00	2	39.50	39.40	-2	1,938	-0.10%
2020/06/08	2	40.23	5	40.30	39.55	-3	1,954	-0.15%
2020/06/05	4	39.93	6	39.94	40.10	-2	1,936	-0.10%
2020/06/04	2.8	39.03	2	39.23	38.95	0.8	1,896	0.04%
2020/06/03	1.1	38.80	17	38.79	38.75	-15.9	2,000	-0.79%
2020/06/02	2.1	38.45	0	0.00	38.30	2.1	2,014	0.10%
2020/06/01	0	0.00	5	38.27	38.40	-5	2,002	-0.25%
2020/05/29	10	39.05	10	39.00	39.05	0	1,963	0.00%
2020/05/28	21	39.15	8	38.90	38.95	13	1,932	0.67%
2020/05/26	0	0.00	1	38.10	38.05	-1	1,845	-0.05%
2020/05/25	0	0.00	7	37.06	38.10	-7	1,824	-0.38%
2020/05/21	1	36.50	0	0.00	36.95	1	1,780	0.06%
2020/05/20	4	36.05	0	0.00	35.85	4	1,783	0.22%
2020/05/18	5	35.20	5	35.70	35.05	0	1,831	0.00%
2020/05/15	0	0.00	6	36.52	36.00	-6	1,816	-0.33%
2020/05/14	2	37.40	2	37.43	36.85	0	1,798	0.00%
2020/05/13	15	37.70	1	37.60	37.95	14	1,782	0.79%
2020/05/12	0	0.00	1	38.10	38.15	-1	1,772	-0.06%
2020/05/11	8	38.94	2	38.65	38.30	6	1,763	0.34%
2020/05/08	2	39.28	0	0.00	39.15	2	1,720	0.12%
2020/05/07	22	38.22	0	0.00	39.15	22	1,648	1.33%
2020/05/05	0	0.00	1	36.80	36.30	-1	1,535	-0.07%
2020/05/04	4	36.30	0	0.00	36.25	4	1,529	0.26%
2020/04/30	0	0.00	1	37.60	37.70	-1	1,516	-0.07%
2020/04/29	1	37.25	0	0.00	37.30	1	1,523	0.07%
2020/04/28	10	36.79	0	0.00	36.85	10	1,526	0.65%
2020/04/27	0	0.00	1	36.60	36.95	-1	1,557	-0.06%
2020/04/23	0	0.00	1	36.20	36.00	-1	1,565	-0.06%
2020/04/21	0	0.00	5	36.45	35.15	-5	1,563	-0.32%
2020/04/20	10.1	36.65	2	36.78	36.80	8.1	1,551	0.52%
2020/04/17	2	38.08	10	38.00	37.25	-8	1,546	-0.52%
2020/04/16	0	0.00	2	35.90	36.90	-2	1,458	-0.14%
2020/04/15	6	35.38	7	35.36	35.60	-1	1,428	-0.07%
2020/04/14	12	34.31	0	0.00	34.75	12	1,400	0.86%
2020/04/13	1	33.60	0	0.00	34.00	1	1,394	0.07%
2020/04/09	6	34.85	1	34.70	34.15	5	1,431	0.35%
2020/04/08	2	34.73	11	34.98	34.95	-9	1,466	-0.61%
2020/04/07	1	34.40	15	34.27	34.35	-14	1,448	-0.97%
2020/04/06	11	33.06	0	0.00	33.65	11	1,434	0.77%
2020/04/01	0	0.00	3	32.40	33.05	-3	1,427	-0.21%
2020/03/30	10	30.66	0	0.00	31.05	10	1,403	0.71%
2020/03/27	1	31.50	12	31.07	30.75	-11	1,452	-0.76%
2020/03/26	6	30.23	0	0.00	30.80	6	1,445	0.42%
2020/03/25	0	0.00	1	31.20	30.60	-1	1,441	-0.07%
2020/03/24	1	29.85	0	0.00	29.80	1	1,424	0.07%
2020/03/20	0	0.00	1	29.20	29.15	-1	1,424	-0.07%
2020/03/16	0	0.00	2	32.83	32.25	-2	1,381	-0.14%
2020/03/13	0	0.00	1	35.00	35.00	-1	1,369	-0.07%
2020/03/12	0	0.00	1	39.70	38.20	-1	1,354	-0.07%
2020/03/11	2	42.30	0	0.00	41.40	2	1,335	0.15%
2020/03/10	8	42.28	0	0.00	42.20	8	1,331	0.60%
2020/03/09	6	44.84	17	45.08	43.40	-11	1,310	-0.84%
2020/03/06	1	43.00	4	42.40	42.90	-3	1,193	-0.25%
2020/03/05	6	42.00	0	0.00	42.00	6	1,213	0.49%
2020/03/02	0	0.00	1	40.50	41.15	-1	1,498	-0.07%
2020/02/25	0	0.00	1	42.30	42.90	-1	1,527	-0.07%
2020/02/21	1	43.55	0	0.00	43.30	1	1,537	0.07%
2020/02/18	20	41.21	0	0.00	41.05	20	1,516	1.32%
2020/02/17	4	41.05	137	41.14	41.05	-133	1,521	-8.74%	大賣/鉅額交易
2020/02/14	2	41.50	0	0.00	41.60	2	1,523	0.13%
2020/02/12	0	0.00	1	41.55	41.55	-1	1,565	-0.06%
2020/02/10	0	0.00	23	40.63	40.60	-23	1,588	-1.45%
2020/02/07	1	41.80	8	42.20	41.80	-7	1,589	-0.44%
2020/02/04	3	41.20	0	0.00	41.45	3	1,628	0.18%
2020/02/03	4	39.48	40	39.50	40.00	-36	1,645	-2.19%
2020/01/31	3	41.10	30	40.52	41.20	-27	1,670	-1.62%
2020/01/30	1	41.30	0.4	42.00	41.45	0.6	1,790	0.03%
2020/01/20	0	0.00	202	45.91	45.85	-202	1,782	-11.34%	大賣/鉅額交易
2020/01/17	0	0.00	110	46.15	46.10	-110	1,778	-6.18%	大賣/鉅額交易
2020/01/16	0	0.00	20	46.10	46.20	-20	1,786	-1.12%
2020/01/15	1	46.10	20	46.20	46.10	-19	1,805	-1.05%
2020/01/14	1	46.40	49	46.28	46.20	-48	1,813	-2.65%
2020/01/13	0	0.00	13	46.18	46.20	-13	1,884	-0.69%
2020/01/03	6	47.26	0	0.00	47.20	6	2,008	0.30%
2020/01/02	0	0.00	6	48.35	48.40	-6	1,967	-0.30%
2019/12/31	1	47.10	0	0.00	46.75	1	1,935	0.05%
2019/12/27	23	47.66	1	47.70	47.55	22	1,933	1.14%
2019/12/24	1	47.40	1	47.20	47.00	0	1,937	0.00%
2019/12/23	2	46.25	3	46.18	46.55	-1	1,898	-0.05%
2019/12/20	2	46.55	0	0.00	46.60	2	1,898	0.11%
2019/12/19	3	46.75	0	0.00	46.50	3	1,906	0.16%
2019/12/18	1	47.00	0	0.00	47.00	1	1,934	0.05%
2019/12/17	0	0.00	1	47.05	46.85	-1	1,952	-0.05%
2019/12/16	0.1	46.80	0	0.00	46.80	0.1	1,961	0.01%
2019/12/13	2.3	46.17	1	46.20	46.15	1.3	1,959	0.07%
2019/12/10	0	0.00	1	47.05	47.00	-1	1,987	-0.05%
2019/12/09	10	47.75	1	47.75	47.30	9	2,025	0.44%
2019/12/06	0	0.00	16	47.39	47.10	-16	2,110	-0.76%
2019/12/05	2.3	46.72	0	0.00	46.70	2.3	2,159	0.11%
2019/12/04	0	0.00	1	46.30	46.35	-1	2,182	-0.05%
2019/12/03	5	46.39	0	0.00	46.65	5	2,211	0.23%
2019/12/02	26	46.73	7	46.60	46.40	19	2,217	0.86%
2019/11/29	126.2	50.02	51	49.95	48.35	75.2	2,186	3.44%	大買/
2019/11/27	0	0.00	1	47.60	47.50	-1	2,020	-0.05%
2019/11/26	0.2	47.30	3	47.57	47.25	-2.8	2,061	-0.14%
2019/11/25	204	47.63	5	47.61	47.70	199	2,041	9.75%	大買/鉅額交易
2019/11/20	0	0.00	4	47.30	46.75	-4	2,194	-0.18%
2019/11/18	215	47.91	2	47.95	47.95	213	2,206	9.65%	大買/鉅額交易
2019/11/15	45	47.32	0.5	47.45	47.45	44.5	2,238	1.99%
2019/11/14	2	46.90	0	0.00	46.75	2	2,228	0.09%
2019/11/13	2	46.70	0	0.00	46.65	2	2,240	0.09%
2019/11/12	4	46.05	0	0.00	46.65	4	2,247	0.18%
2019/11/11	0	0.00	68	46.45	46.30	-68	2,258	-3.01%
2019/11/08	6	47.07	0	0.00	47.05	6	2,247	0.27%
2019/11/07	5	46.14	0	0.00	45.95	5	2,238	0.22%
2019/11/06	0	0.00	2	47.35	46.60	-2	2,239	-0.09%
2019/11/05	9	47.24	1	47.20	47.20	8	2,238	0.36%
2019/11/04	0	0.00	2	46.93	47.15	-2	2,240	-0.09%
2019/11/01	1.4	46.48	2	46.35	46.70	-0.6	2,238	-0.03%
2019/10/31	18	46.98	0	0.00	46.50	18	2,265	0.79%
2019/10/30	5	47.45	2	47.45	47.50	3	2,249	0.13%
2019/10/29	3	47.93	156	47.82	47.25	-153	2,313	-6.61%	大賣/鉅額交易
2019/10/28	10	48.60	5	48.43	48.35	5	2,408	0.21%
2019/10/25	100	50.34	6	50.20	49.85	94	2,298	4.09%
2019/10/24	7	49.20	4	49.30	49.60	3	2,285	0.13%
2019/10/23	36	49.61	3	49.22	49.15	33	2,286	1.44%
2019/10/22	0	0.00	1	49.45	49.40	-1	2,297	-0.04%
2019/10/21	4	48.38	1	48.50	49.20	3	2,288	0.13%
2019/10/18	31	49.20	0	0.00	48.85	31	2,296	1.35%
2019/10/17	10	50.80	0	0.00	50.40	10	2,276	0.44%
2019/10/16	1	50.60	0	0.00	50.30	1	2,269	0.04%
2019/10/15	0	0.00	20	51.68	51.10	-20	2,248	-0.89%
2019/10/14	142	50.48	1	50.60	50.40	141	2,197	6.42%	大買/鉅額交易
2019/10/09	1	49.70	0	0.00	49.60	1	2,173	0.05%
2019/10/08	3	49.33	3	49.68	49.20	0	2,168	0.00%
2019/10/07	0	0.00	1	50.70	50.00	-1	2,207	-0.05%
2019/10/04	1	50.50	0	0.00	50.40	1	2,244	0.04%
2019/09/27	2	48.03	2	49.85	48.60	0	2,287	0.00%
2019/09/26	0.4	50.10	2	49.98	49.95	-1.6	2,269	-0.07%
2019/09/25	5	49.95	0	0.00	50.40	5	2,273	0.22%
2019/09/23	1	51.10	0	0.00	50.80	1	2,285	0.04%
2019/09/19	2	49.90	12	49.87	50.40	-10	2,242	-0.45%
2019/09/18	5	50.10	0	0.00	50.10	5	2,222	0.23%
2019/09/16	11	50.58	7	50.46	50.40	4	2,237	0.18%
2019/09/12	1	52.10	0	0.00	51.40	1	2,244	0.04%
2019/09/11	1	52.10	0	0.00	51.80	1	2,229	0.04%
2019/09/10	6	51.63	0.1	52.20	51.30	5.9	2,204	0.27%
2019/09/09	8	53.26	6.1	53.06	52.80	1.9	2,163	0.09%
2019/09/06	5	52.74	15	52.43	51.80	-10	2,061	-0.49%
2019/09/05	10	52.10	5	51.80	51.80	5	1,994	0.25%
2019/09/04	0	0.00	2	51.55	51.70	-2	1,959	-0.10%
2019/09/03	2	50.80	0	0.00	50.80	2	1,935	0.10%
2019/09/02	2	51.45	5	51.54	51.50	-3	1,913	-0.16%
2019/08/30	6.2	51.82	23	52.17	50.90	-16.8	1,883	-0.89%
2019/08/29	23	51.01	0	0.00	51.30	23	1,798	1.28%
2019/08/28	0	0.00	2	49.75	49.60	-2	1,747	-0.11%
2019/08/27	2	50.90	0	0.00	49.95	2	1,732	0.12%
2019/08/26	10	50.00	1	50.10	49.90	9	1,703	0.53%
2019/08/23	0	0.00	7	50.60	50.80	-7	1,647	-0.42%
2019/08/22	1	48.85	0	0.00	49.30	1	1,548	0.06%
2019/08/20	1	49.30	20	49.43	49.50	-19	1,515	-1.25%
2019/08/16	0	0.00	2	46.98	47.50	-2	1,457	-0.14%
2019/08/15	2	46.20	0	0.00	46.20	2	1,443	0.14%
2019/08/14	1	46.60	4	46.73	46.95	-3	1,443	-0.21%
2019/08/13	2	45.90	1	46.20	45.80	1	1,430	0.07%
2019/08/12	10	46.41	2	46.53	46.30	8	1,429	0.56%
2019/08/08	1	47.85	0	0.00	48.30	1	1,416	0.07%
2019/08/05	0	0.00	1	47.50	47.30	-1	1,407	-0.07%
2019/08/02	1	48.25	0	0.00	47.30	1	1,407	0.07%
2019/08/01	1	49.40	0	0.00	49.45	1	1,378	0.07%
2019/07/31	6	50.15	1	50.70	49.70	5	1,375	0.36%
2019/07/30	6	54.10	6	53.05	52.00	0	1,298	0.00%
2019/07/26	1	51.10	0	0.00	51.30	1	1,160	0.09%
2019/07/19	0	0.00	1	51.00	51.20	-1	1,111	-0.09%
2019/07/15	0	0.00	5	50.44	50.60	-5	1,094	-0.46%
2019/07/11	1	49.95	11	50.26	50.30	-10	1,112	-0.90%
2019/07/10	0	0.00	3	49.33	49.60	-3	1,085	-0.28%
2019/07/05	6	48.10	0	0.00	48.20	6	1,087	0.55%
2019/07/04	5	48.52	2	48.40	48.50	3	1,129	0.27%
2019/07/03	0	0.00	2	47.20	47.00	-2	1,106	-0.18%
2019/07/02	1	48.00	0	0.00	48.20	1	1,135	0.09%
2019/07/01	1	47.55	0	0.00	48.00	1	1,149	0.09%
2019/06/25	0	0.00	1	46.00	45.45	-1	1,212	-0.08%
2019/06/21	1	45.45	3	46.25	45.65	-2	1,287	-0.16%
2019/06/20	0	0.00	2	45.00	45.60	-2	1,281	-0.16%
2019/06/18	1	43.45	0	0.00	43.30	1	1,482	0.07%
2019/06/14	1	44.90	0	0.00	44.10	1	1,784	0.06%
2019/06/06	1	43.30	1	44.50	42.85	0	1,900	0.00%
2019/06/05	1	44.15	1	44.50	44.10	0	1,899	0.00%
2019/06/04	0	0.00	1	44.20	43.60	-1	1,912	-0.05%
2019/05/31	3	44.37	0	0.00	44.35	3	1,935	0.16%
2019/05/30	1	42.65	0	0.00	43.00	1	1,960	0.05%
2019/05/29	1	43.45	0	0.00	42.60	1	1,960	0.05%
2019/05/28	1	44.30	0	0.00	44.05	1	1,972	0.05%
2019/05/21	1	43.80	0	0.00	45.75	1	2,226	0.04%
2019/05/20	1	44.60	0	0.00	44.20	1	2,230	0.04%
2019/05/17	1	44.95	0	0.00	45.00	1	2,251	0.04%
2019/05/16	2	45.50	0	0.00	45.00	2	2,308	0.09%
2019/05/14	2	46.63	13	46.53	46.60	-11	2,434	-0.45%
2019/05/13	4	48.49	1	47.80	46.60	3	2,476	0.12%
2019/05/09	1	47.70	1	47.95	47.15	0	2,493	0.00%
2019/05/08	0	0.00	1	47.75	48.30	-1	2,497	-0.04%
2019/05/07	1	49.00	0	0.00	48.95	1	2,495	0.04%
2019/05/06	3	48.00	0	0.00	48.00	3	2,520	0.12%
2019/04/29	3	49.88	5	48.25	48.10	-2	2,845	-0.07%
2019/04/24	0	0.00	1	52.00	51.20	-1	3,042	-0.03%
2019/04/23	1	52.10	0	0.00	51.90	1	3,045	0.03%
2019/04/22	1	52.20	0	0.00	52.70	1	3,037	0.03%
2019/04/19	0	0.00	2	51.15	50.80	-2	3,017	-0.07%
2019/04/18	9	50.70	7	51.00	50.40	2	3,009	0.07%
2019/04/17	1	51.50	0	0.00	51.40	1	3,023	0.03%
2019/04/15	0	0.00	4	51.45	51.00	-4	2,996	-0.13%
2019/04/12	3	50.90	0	0.00	50.90	3	2,998	0.10%
2019/04/11	11	52.96	5	52.88	52.30	6	2,988	0.20%
2019/04/10	15	54.64	4	54.85	54.00	11	2,958	0.37%
2019/04/08	7	53.70	4	53.30	53.40	3	2,873	0.10%
2019/04/03	0	0.00	1	52.90	52.70	-1	2,836	-0.04%
2019/04/02	2	52.50	0	0.00	51.80	2	2,817	0.07%
2019/04/01	1	51.90	0	0.00	51.90	1	2,802	0.04%
2019/03/29	1	51.90	0	0.00	51.80	1	2,776	0.04%
2019/03/27	0	0.00	1	51.70	51.90	-1	2,734	-0.04%
2019/03/26	20	53.17	20	52.15	52.00	0	2,714	0.00%
2019/03/25	1	51.40	1.3	51.33	51.00	-0.3	2,657	-0.01%
2019/03/22	7	54.50	4	53.33	52.50	3	2,627	0.11%
2019/03/21	1	54.00	9	54.09	53.60	-8	2,509	-0.32%
2019/03/20	6	51.30	19	52.26	53.00	-13	2,412	-0.54%
2019/03/19	10	51.91	6	51.78	51.90	4	2,367	0.17%
2019/03/18	3	49.30	1	49.20	49.20	2	2,145	0.09%
2019/03/15	10	48.53	2	48.73	48.25	8	2,131	0.38%
2019/03/14	10	48.80	10	48.10	48.00	0	2,126	0.00%
2019/03/13	0	0.00	3	48.23	48.30	-3	2,142	-0.14%
2019/03/12	4	48.31	13	48.70	48.10	-9	2,173	-0.41%
2019/03/11	0	0.00	1	47.30	47.35	-1	2,153	-0.05%
2019/03/08	9	46.54	8	46.85	46.90	1	2,208	0.05%
2019/03/06	1	48.00	0	0.00	48.10	1	2,397	0.04%
2019/03/05	1	48.25	0	0.00	48.30	1	2,490	0.04%
2019/03/04	1	48.10	0	0.00	47.90	1	2,501	0.04%
2019/02/27	1	47.35	0	0.00	47.35	1	2,509	0.04%
2019/02/26	1	48.40	4	49.05	48.10	-3	2,515	-0.12%
2019/02/22	3	49.25	1	49.50	48.45	2	2,497	0.08%
2019/02/21	9	48.86	7	48.76	49.80	2	2,425	0.08%
2019/02/18	2	47.43	0	0.00	46.60	2	2,297	0.09%
2019/02/14	1	47.80	1	48.20	48.35	0	2,210	0.00%
2019/02/13	10	48.65	6	48.09	48.60	4	2,158	0.19%
2019/02/12	14	46.68	11	47.18	47.45	3	2,079	0.14%
2019/02/11	0	0.00	6	46.07	45.60	-6	2,032	-0.30%
2019/01/30	1	46.15	0	0.00	46.10	1	2,009	0.05%
2019/01/29	0	0.00	1	46.60	46.50	-1	2,013	-0.05%
2019/01/28	1	47.55	0	0.00	47.75	1	2,005	0.05%
2019/01/25	0	0.00	2	48.00	47.50	-2	2,017	-0.10%
2019/01/24	0	0.00	5	47.91	47.50	-5	1,998	-0.25%
2019/01/23	0	0.00	4	46.75	46.90	-4	1,972	-0.20%
2019/01/22	14	47.47	12	47.26	47.50	2	1,954	0.10%
2019/01/21	15	49.56	15	48.51	48.15	0	1,914	0.00%
2019/01/18	1	45.90	1	46.75	46.80	0	1,678	0.00%
2019/01/17	4	46.43	4	45.60	44.00	0	1,608	0.00%
2019/01/16	14	44.36	10	44.55	45.20	4	1,529	0.26%
2019/01/09	0	0.00	2	42.00	42.20	-2	1,493	-0.13%
2019/01/08	1	40.60	0	0.00	40.65	1	1,472	0.07%
2019/01/07	1	39.50	0	0.00	39.30	1	1,484	0.07%
2018/12/27	0.1	40.20	0	0.00	39.80	0.1	1,556	0.00%
2018/12/24	1	40.80	2	41.13	41.40	-1	1,572	-0.06%
2018/12/17	0	0.00	1	40.95	41.10	-1	1,583	-0.06%
2018/12/14	0	0.00	1	41.35	41.40	-1	1,594	-0.06%
2018/12/13	1	42.30	1	42.50	42.50	0	1,606	0.00%
2018/12/12	2	43.30	0	0.00	42.90	2	1,618	0.12%
2018/12/11	0	0.00	1	42.20	42.05	-1	1,607	-0.06%
2018/12/10	0	0.00	17	40.69	41.00	-17	1,629	-1.04%
2018/12/07	17	43.00	0	0.00	42.80	17	1,620	1.05%
2018/12/06	1	43.50	1	45.50	43.80	0	1,620	0.00%
2018/12/05	1	46.00	0	0.00	45.90	1	1,601	0.06%
2018/12/04	2	48.55	5	48.71	48.30	-3	1,574	-0.19%
2018/12/03	1	48.60	1	48.65	48.45	0	1,569	0.00%
2018/11/30	6	48.06	1	48.50	48.45	5	1,534	0.33%
2018/11/29	3	48.05	3	47.75	49.20	0	1,471	0.00%
2018/11/28	1	42.90	0	0.00	45.40	1	1,334	0.07%
2018/11/27	0	0.00	5	40.77	41.55	-5	1,233	-0.41%
2018/11/26	1	39.70	1	38.80	39.70	0	1,199	0.00%
2018/11/23	0	0.00	1	39.10	38.25	-1	1,185	-0.08%
2018/11/22	2	39.30	1	40.00	39.25	1	1,166	0.09%
2018/11/21	1	38.15	0	0.00	38.00	1	1,130	0.09%
2018/11/19	0	0.00	1	38.40	38.40	-1	1,123	-0.09%
2018/11/13	1	35.90	0	0.00	36.25	1	1,250	0.08%
2018/11/08	1	37.35	0	0.00	37.40	1	1,262	0.08%
2018/11/07	0	0.00	2	37.68	37.90	-2	1,267	-0.16%
2018/11/02	0	0.00	1	38.85	38.25	-1	1,284	-0.08%
2018/11/01	1	36.60	1	37.65	37.70	0	1,268	0.00%
2018/10/31	0	0.00	1	36.10	36.45	-1	1,261	-0.08%
2018/10/30	5	34.00	0	0.00	33.85	5	1,245	0.40%
2018/10/29	7	34.24	0	0.00	34.60	7	1,243	0.56%
2018/10/26	0	0.00	10	33.70	33.60	-10	1,251	-0.80%
2018/10/25	0	0.00	1	34.50	34.45	-1	1,270	-0.08%
2018/10/23	0	0.00	5	38.50	36.85	-5	1,309	-0.38%
2018/10/22	6	39.34	9	38.22	39.20	-3	1,338	-0.22%
2018/10/19	4	35.55	0	0.00	39.50	4	1,313	0.30%
2018/10/18	6	36.48	0	0.00	37.00	6	1,297	0.46%
2018/10/16	8	36.51	1	35.80	35.80	7	1,282	0.55%
2018/10/15	0	0.00	1	35.70	35.75	-1	1,276	-0.08%
2018/10/12	10	33.85	2	34.50	34.85	8	1,281	0.62%
2018/10/11	4	34.51	0	0.00	34.50	4	1,246	0.32%
2018/10/09	12	38.78	19	38.45	38.30	-7	1,228	-0.57%
2018/10/05	10	40.75	0	0.00	39.30	10	1,232	0.81%
2018/10/04	1	41.25	5	42.25	41.20	-4	1,220	-0.33%
2018/10/03	4	43.18	5	43.80	42.80	-1	1,210	-0.08%
2018/10/02	0	0.00	1	44.80	44.60	-1	1,206	-0.08%
2018/10/01	2	44.80	0	0.00	44.85	2	1,207	0.17%
2018/09/27	1	44.80	0	0.00	44.60	1	1,217	0.08%
2018/09/25	0	0.00	4	45.31	45.35	-4	1,243	-0.32%
2018/09/21	1	44.20	0	0.00	44.20	1	1,243	0.08%
2018/09/19	1	43.85	2	44.98	44.65	-1	1,257	-0.08%
2018/09/18	3	43.77	0	0.00	43.40	3	1,254	0.24%
2018/09/14	4	45.63	0	0.00	45.75	4	1,246	0.32%
2018/09/13	1	45.00	0	0.00	45.00	1	1,225	0.08%
2018/09/12	2	44.55	0	0.00	44.35	2	1,221	0.16%
2018/09/11	0.2	47.30	0	0.00	47.20	0.2	1,208	0.02%
2018/09/10	1	47.20	0	0.00	47.20	1	1,207	0.08%
2018/09/07	3	49.63	0	0.00	49.60	3	1,222	0.25%
2018/09/06	2	52.65	1	51.50	51.50	1	1,225	0.08%
2018/08/30	5	54.60	0	0.00	54.60	5	1,445	0.35%
2018/08/28	0	0.00	2	54.50	54.80	-2	1,568	-0.13%
2018/08/27	2	53.40	0	0.00	53.50	2	1,596	0.13%
2018/08/24	0	0.00	1	52.30	52.40	-1	1,617	-0.06%
2018/08/23	2	51.65	1	52.10	52.00	1	1,705	0.06%
2018/08/21	2	50.20	2	51.20	51.20	0	1,803	0.00%
2018/08/20	10	52.75	11	54.63	51.80	-1	1,809	-0.06%
2018/08/14	0	0.00	1	58.70	59.00	-1	1,820	-0.05%
2018/08/13	2	58.35	2	56.45	57.40	0	1,832	0.00%
2018/08/10	0	0.00	10	62.10	62.50	-10	1,825	-0.55%
2018/08/02	1	62.90	0	0.00	62.30	1	2,034	0.05%
2018/08/01	0	0.00	1	62.50	64.00	-1	2,059	-0.05%
2018/07/31	11	62.64	6	63.18	61.70	5	2,068	0.24%
2018/07/30	3	63.50	24	63.45	63.00	-21	2,067	-1.02%
2018/07/27	20	62.40	2.5	63.10	63.40	17.5	2,066	0.85%
2018/07/19	6.5	62.92	0	0.00	61.50	6.5	2,250	0.29%
2018/07/17	10	60.65	0	0.00	60.60	10	2,338	0.43%
2018/07/16	7	60.76	0	0.00	60.50	7	2,381	0.29%
2018/07/04	1	59.80	0	0.00	59.40	1	2,503	0.04%
2018/07/03	2	60.90	0	0.00	60.20	2	2,496	0.08%
2018/06/29	0	63.10	0	0.00	63.00	0	2,509	0.00%
2018/06/25	1	63.10	0	0.00	63.00	1	2,522	0.04%
2018/06/13	1	71.80	0	0.00	69.10	1	2,624	0.04%
2018/06/07	2	68.30	2	68.65	68.60	0	2,822	0.00%
2018/06/05	0	0.00	6	68.80	67.70	-6	2,852	-0.21%
2018/06/04	0	0.00	3	67.80	67.40	-3	2,807	-0.11%
2018/05/31	5	67.64	5	68.32	66.60	0	2,799	0.00%
2018/05/30	0	0.00	2	65.55	65.20	-2	2,739	-0.07%
2018/05/29	3	65.67	2	66.15	65.20	1	2,724	0.04%
2018/05/28	1	63.20	3	64.00	64.00	-2	2,688	-0.07%
2018/05/25	1	61.20	0	0.00	61.20	1	2,701	0.04%
2018/05/21	1	59.80	1	59.90	61.20	0	3,092	0.00%
2018/05/18	1	59.60	1	59.80	59.50	0	3,116	0.00%
2018/05/17	1	60.30	0	0.00	60.00	1	3,163	0.03%
2018/05/16	0	0.00	4	60.00	61.90	-4	3,175	-0.13%
2018/05/15	3	58.97	0	0.00	58.90	3	3,205	0.09%
2018/05/14	19.1	59.81	17	60.34	60.20	2.1	3,291	0.06%
2018/05/11	0	0.00	1	58.90	59.30	-1	3,337	-0.03%
2018/05/09	1	59.00	0	0.00	56.90	1	3,412	0.03%
2018/05/08	1	58.30	0	0.00	58.10	1	3,484	0.03%
2018/05/07	1	57.30	1	55.90	57.30	0	3,824	0.00%
2018/05/03	1	56.20	0	0.00	56.10	1	4,106	0.02%
2018/04/23	2	58.80	0	0.00	57.00	2	4,040	0.05%
2018/04/20	0	0.00	1	61.30	60.60	-1	3,983	-0.03%
2018/04/19	2	64.35	3	63.40	63.20	-1	3,962	-0.03%
2018/04/18	9	65.26	0	0.00	63.90	9	3,956	0.23%
2018/04/17	0	0.00	3	66.63	66.40	-3	3,924	-0.08%
2018/04/13	3	67.33	0	0.00	67.00	3	3,916	0.08%
2018/04/12	0	0.00	1	68.10	68.00	-1	3,925	-0.03%
2018/04/11	3	68.50	0	0.00	69.00	3	3,939	0.08%
2018/04/09	0	0.00	1	69.30	71.40	-1	4,022	-0.02%
2018/04/03	1	68.90	0	0.00	69.30	1	4,036	0.02%
2018/04/02	1	69.70	1	69.60	69.60	0	4,060	0.00%
2018/03/31	1	71.40	0	0.00	71.40	1	4,047	0.02%
2018/03/30	0	0.00	1	71.90	71.20	-1	4,050	-0.02%
2018/03/29	1	72.20	1	70.70	70.70	0	4,055	0.00%
2018/03/28	0	0.00	6	71.67	71.30	-6	4,043	-0.15%
2018/03/27	2	72.05	0	0.00	71.90	2	4,091	0.05%
2018/03/26	3	71.20	0	0.00	71.30	3	4,127	0.07%
2018/03/23	3	72.00	0	0.00	72.00	3	4,123	0.07%
2018/03/19	1	75.10	6	74.70	75.40	-5	4,087	-0.12%
2018/03/16	1	76.20	2	76.00	75.10	-1	4,081	-0.02%
2018/03/15	8	76.30	1	75.60	76.70	7	3,974	0.18%
2018/03/14	0	0.00	2	74.00	72.90	-2	3,800	-0.05%
2018/03/13	2	73.50	1	73.40	74.00	1	3,780	0.03%
2018/03/12	0	0.00	2	73.00	72.90	-2	3,782	-0.05%
2018/03/09	1	69.80	3	71.13	71.00	-2	3,731	-0.05%
2018/03/08	5	69.76	0	0.00	70.10	5	3,757	0.13%
2018/03/07	2	71.40	2	69.80	69.80	0	3,746	0.00%
2018/03/06	0	0.00	1	72.00	72.00	-1	3,766	-0.03%
2018/03/05	1	72.80	0	0.00	71.80	1	3,774	0.03%
2018/02/27	1	75.50	0	0.00	73.00	1	3,792	0.03%
2018/02/26	1	76.40	12	77.08	74.30	-11	3,813	-0.29%
2018/02/23	0	0.00	2	73.50	72.50	-2	3,599	-0.06%
2018/02/22	2	72.30	2	72.70	72.00	0	3,588	0.00%
2018/02/21	1	70.60	1	71.60	70.90	0	3,585	0.00%
2018/02/07	0	0.00	2	70.50	70.00	-2	3,452	-0.06%
2018/02/06	1	68.60	2	69.80	67.40	-1	3,403	-0.03%
2018/02/02	1	71.30	0	0.00	71.60	1	3,287	0.03%
2018/02/01	1	76.80	1	76.10	74.30	0	3,291	0.00%
2018/01/31	1	76.00	1	75.70	76.10	0	3,304	0.00%
2018/01/30	15	76.58	3	78.40	75.30	12	3,489	0.34%
2018/01/29	2	73.40	18	73.23	75.70	-16	3,226	-0.50%
2018/01/26	2	69.00	3	68.50	68.90	-1	3,025	-0.03%
2018/01/25	2	65.90	1	66.50	65.50	1	3,039	0.03%
2018/01/24	1	65.60	0	0.00	65.70	1	3,137	0.03%
2018/01/23	1	65.80	1	67.20	65.80	0	3,186	0.00%
2018/01/22	1	66.00	0	0.00	66.20	1	3,276	0.03%
2018/01/19	8	69.50	15	70.11	67.20	-7	3,328	-0.21%
2018/01/18	1	66.50	2	67.20	68.10	-1	3,280	-0.03%
2018/01/17	2	66.35	1	66.90	66.20	1	3,387	0.03%
2018/01/16	2	66.50	2	66.85	66.80	0	3,491	0.00%
2018/01/15	3	66.80	0	0.00	67.30	3	3,555	0.08%
2018/01/12	10	65.50	2	66.55	65.90	8	3,677	0.22%
2018/01/10	1	64.00	0	0.00	63.40	1	4,100	0.02%
2018/01/09	0	0.00	1	65.20	65.00	-1	4,237	-0.02%
2018/01/08	1	67.00	0	0.00	65.00	1	4,420	0.02%
2018/01/05	0	0.00	4	67.50	67.40	-4	4,639	-0.09%
2018/01/04	0	0.00	3	68.00	67.70	-3	4,687	-0.06%
2018/01/03	1	65.00	1	64.90	64.50	0	4,610	0.00%
2018/01/02	0	0.00	1	64.00	64.10	-1	4,629	-0.02%