新唐 (4919)-統一-台中券商分點個股進出

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
131.5
漲跌
▲2.0
漲幅
+1.54%
成交量
1,970張
產業
上市半導體類股
1451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－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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	131.50	131.50	-1	1,970	-0.05%
2024/04/30	2	129.75	1	130.50	129.50	1	1,963	0.05%
2024/04/29	1	130.50	2	132.00	130.50	-1	1,951	-0.05%
2024/04/26	0	0.00	1	130.50	130.50	-1	1,912	-0.05%
2024/04/25	2	128.75	1	131.00	127.50	1	1,914	0.05%
2024/04/24	31	131.44	2	130.50	131.50	29	1,911	1.52%
2024/04/23	0	0.00	1	129.00	128.00	-1	1,909	-0.05%
2024/04/22	0	0.00	4	128.13	127.50	-4	1,914	-0.21%
2024/04/19	6.1	127.74	2	128.00	127.00	4.1	1,898	0.22%
2024/04/18	3	132.33	5.2	131.69	132.50	-2.2	1,831	-0.12%
2024/04/17	1	129.00	10	127.50	129.00	-9	1,775	-0.51%
2024/04/16	10	126.80	1	127.00	127.50	9	1,755	0.51%
2024/04/15	0	0.00	5	129.60	129.00	-5	1,793	-0.28%
2024/04/12	6	128.58	3	129.17	129.50	3	1,774	0.17%
2024/04/10	0.1	128.50	2	128.75	127.50	-1.9	1,826	-0.11%
2024/04/08	0	0.00	2	126.50	126.00	-2	1,836	-0.11%
2024/04/03	0	0.00	1	127.00	127.00	-1	1,836	-0.05%
2024/04/02	0	0.00	1	125.50	126.50	-1	1,884	-0.05%
2024/04/01	2	124.75	5	125.00	124.50	-3	1,860	-0.16%
2024/03/29	1	123.50	0	0.00	122.50	1	1,858	0.05%
2024/03/27	1	123.50	3	124.33	123.50	-2	1,845	-0.11%
2024/03/25	2	123.50	0	0.00	123.00	2	1,834	0.11%
2024/03/22	1	122.50	1	123.50	123.50	0	1,847	0.00%
2024/03/20	0	0.00	0	124.50	123.00	0	1,956	0.00%
2024/03/19	1	122.51	1	123.50	121.50	0	2,010	0.00%
2024/03/18	0	0.00	1	119.50	121.50	-1	2,013	-0.05%
2024/03/15	0	0.00	1	121.50	120.00	-1	2,010	-0.05%
2024/03/14	1	122.50	0	0.00	122.50	1	2,013	0.05%
2024/03/13	3.1	122.05	0	0.00	122.00	3.1	2,048	0.15%
2024/03/12	12	125.25	5	124.50	124.00	7	2,096	0.33%
2024/03/08	1.1	122.09	4	123.13	122.00	-2.9	2,162	-0.13%
2024/03/07	5.1	126.22	3	125.50	125.50	2.1	2,176	0.10%
2024/03/06	1.1	127.59	0	0.00	127.00	1.1	2,210	0.05%
2024/03/05	0.2	129.50	0	0.00	128.50	0.2	2,317	0.01%
2024/03/04	0	0.00	1.5	130.67	129.50	-1.5	2,578	-0.06%
2024/03/01	0	0.00	1	128.50	128.50	-1	2,667	-0.04%
2024/02/29	0.1	128.50	2	128.00	129.00	-1.9	2,825	-0.07%
2024/02/27	2	131.25	3	133.00	128.50	-1	2,883	-0.03%
2024/02/26	1	129.50	0	0.00	129.50	1	2,944	0.03%
2024/02/23	0	0.00	2	132.50	131.00	-2	3,044	-0.07%
2024/02/22	2	131.50	1	131.00	131.00	1	3,060	0.03%
2024/02/21	1	131.00	0	0.00	131.00	1	3,088	0.03%
2024/02/20	1	131.50	1.1	132.50	131.50	-0.1	3,139	0.00%
2024/02/19	3	132.50	0	0.00	132.50	3	3,190	0.09%
2024/02/16	0	0.00	0	129.00	128.50	0	3,428	0.00%
2024/02/15	3	127.83	2	128.00	128.50	1	3,434	0.03%
2024/02/05	1	127.51	0	0.00	127.00	1	3,445	0.03%
2024/02/02	2	128.50	0	0.00	129.00	2	3,451	0.06%
2024/02/01	1	128.01	0	0.00	129.00	1	3,452	0.03%
2024/01/30	0	0.00	1	129.50	129.00	-1	3,478	-0.03%
2024/01/29	1	129.50	0	0.00	130.50	1	3,503	0.03%
2024/01/26	0	0.00	4	130.00	129.50	-4	3,572	-0.11%
2024/01/25	4	131.50	0	0.00	131.00	4	3,604	0.11%
2024/01/24	6	131.83	0	0.00	131.00	6	3,620	0.17%
2024/01/23	0	0.00	1	133.00	133.00	-1	3,631	-0.03%
2024/01/22	0	0.00	3	135.00	133.50	-3	3,639	-0.08%
2024/01/19	0	0.00	1	132.50	132.50	-1	3,646	-0.03%
2024/01/18	1	130.50	0	0.00	130.00	1	3,651	0.03%
2024/01/17	5	131.30	0	0.00	130.00	5	3,651	0.14%
2024/01/16	0	0.00	1.3	135.15	135.50	-1.3	3,627	-0.04%
2024/01/15	3	135.50	0	0.00	135.00	3	3,653	0.08%
2024/01/11	1	136.00	0	0.00	136.00	1	3,698	0.03%
2024/01/09	1	134.50	4	134.88	135.00	-3	3,800	-0.08%
2024/01/08	1	140.00	3	139.50	138.00	-2	3,792	-0.05%
2024/01/05	0.5	140.00	3.3	140.12	139.50	-2.8	3,835	-0.07%
2024/01/03	0	0.00	1	141.50	142.00	-1	3,801	-0.03%
2024/01/02	0	0.00	1	140.50	141.50	-1	3,795	-0.03%
2023/12/29	4.3	141.12	0	0.00	142.00	4.3	3,793	0.11%
2023/12/28	3	142.67	4	143.63	142.00	-1	3,785	-0.03%
2023/12/27	1	139.00	0	0.00	139.50	1	3,725	0.03%
2023/12/26	0	0.00	1	139.00	140.00	-1	3,729	-0.03%
2023/12/21	31	138.21	2	138.25	137.50	29	3,727	0.78%
2023/12/19	33.3	138.91	24	138.31	139.00	9.3	3,752	0.25%
2023/12/18	0	0.00	3	138.83	137.50	-3	3,749	-0.08%
2023/12/15	2	143.00	10	145.75	141.00	-8	3,721	-0.21%
2023/12/14	14	147.00	3	148.50	148.50	11	3,738	0.29%
2023/12/13	1	143.00	6	144.58	143.50	-5	3,695	-0.14%
2023/12/12	3	144.50	62	144.66	145.00	-59	3,705	-1.59%
2023/12/11	0	145.00	2	144.25	145.50	-2	3,757	-0.05%
2023/12/08	0	144.00	3	144.00	143.00	-3	3,889	-0.08%
2023/12/07	6	142.25	1.1	143.07	142.00	4.9	3,886	0.13%
2023/12/05	2.1	147.18	5	146.10	146.00	-2.9	3,838	-0.08%
2023/12/04	6	149.42	0	0.00	149.50	6	3,806	0.16%
2023/12/01	2	149.00	5	149.50	149.50	-3	3,798	-0.08%
2023/11/30	3	150.50	8	149.94	148.50	-5	3,801	-0.13%
2023/11/29	4	148.88	11	149.18	149.50	-7	3,692	-0.19%
2023/11/28	11	143.09	10	143.10	144.00	1	3,441	0.03%
2023/11/27	7	144.00	9	142.06	141.50	-2	3,349	-0.06%
2023/11/24	2	140.75	3	142.33	139.00	-1	3,216	-0.03%
2023/11/22	6	139.92	7	141.50	140.50	-1	3,120	-0.03%
2023/11/21	0	0.00	5.1	138.50	138.00	-5.1	3,036	-0.17%
2023/11/20	4	138.75	4	139.63	138.50	0	3,037	0.00%
2023/11/17	1	139.00	13.1	137.92	138.50	-12.1	3,057	-0.39%
2023/11/16	4	136.75	5	137.50	136.50	-1	3,041	-0.03%
2023/11/15	6	135.50	6	137.92	138.00	0	3,016	0.00%
2023/11/14	0	0.00	2	132.50	133.00	-2	2,750	-0.07%
2023/11/10	0	0.00	3	131.00	131.00	-3	2,750	-0.11%
2023/11/09	6	130.00	0	0.00	129.50	6	2,758	0.22%
2023/11/08	6	130.58	9	130.56	131.00	-3	2,786	-0.11%
2023/11/07	2	129.00	1	129.00	130.50	1	2,781	0.04%
2023/11/06	5	128.50	5	129.50	128.50	0	2,818	0.00%
2023/11/03	0	0.00	8	127.38	127.50	-8	2,829	-0.28%
2023/11/02	11	129.45	10	130.50	131.00	1	2,812	0.04%
2023/11/01	1	128.00	0	0.00	128.50	1	2,820	0.04%
2023/10/31	0	0.00	5	127.50	127.00	-5	2,866	-0.17%
2023/10/30	5	128.00	1	127.50	128.00	4	2,994	0.13%
2023/10/26	1	127.00	5.3	126.53	127.00	-4.3	3,431	-0.13%
2023/10/25	4	130.38	0	0.00	129.00	4	3,545	0.11%
2023/10/23	4	130.25	0.2	130.00	128.00	3.8	3,647	0.10%
2023/10/20	0.5	132.50	2.1	130.55	132.50	-1.6	3,681	-0.04%
2023/10/19	2	132.00	0	0.00	132.50	2	3,759	0.05%
2023/10/18	1	133.50	16	133.16	130.00	-15	3,850	-0.39%
2023/10/16	1	130.50	0	0.00	130.50	1	4,164	0.02%
2023/10/13	1	131.00	0	0.00	131.00	1	4,309	0.02%
2023/10/12	0	0.00	5	127.50	128.50	-5	4,332	-0.12%
2023/10/11	3	127.17	1	129.00	126.00	2	4,416	0.05%
2023/10/06	1	128.00	2.1	128.23	128.00	-1.1	4,463	-0.02%
2023/10/05	1	125.00	0	0.00	126.50	1	4,468	0.02%
2023/10/04	0	0.00	1	123.50	125.00	-1	4,493	-0.02%
2023/10/03	1	126.50	1	125.00	125.00	0	4,518	0.00%
2023/10/02	1	126.50	0	0.00	126.00	1	4,591	0.02%
2023/09/28	0	124.50	0	0.00	125.00	0	4,703	0.00%
2023/09/26	1	125.50	6	125.50	125.50	-5	5,084	-0.10%
2023/09/25	1	127.00	1.3	127.62	126.50	-0.3	5,098	-0.01%
2023/09/22	6	126.00	10	125.50	128.00	-4	5,066	-0.08%
2023/09/21	0	0.00	1	128.00	127.50	-1	5,038	-0.02%
2023/09/20	1	131.00	5	130.00	130.50	-4	5,033	-0.08%
2023/09/19	0	0.00	2	134.75	132.50	-2	5,046	-0.04%
2023/09/18	0	0.00	5	133.40	134.00	-5	5,004	-0.10%
2023/09/15	1	132.00	0	0.00	132.50	1	5,003	0.02%
2023/09/14	31	131.97	5	132.00	132.00	26	4,990	0.52%
2023/09/13	13	131.23	5	130.80	130.00	8	4,971	0.16%
2023/09/12	6	128.67	5	128.50	128.50	1	4,885	0.02%
2023/09/11	2	128.50	0	0.00	126.50	2	4,966	0.04%
2023/09/08	5	128.00	3	127.00	127.00	2	5,039	0.04%
2023/09/07	4	128.75	27	129.15	127.50	-23	5,196	-0.44%
2023/09/06	21	128.07	8	129.31	129.00	13	5,233	0.25%
2023/09/05	3.1	127.52	2	127.50	128.50	1.1	5,203	0.02%
2023/09/04	0	123.00	0	0.00	123.50	0	5,169	0.00%
2023/09/01	0	124.00	0	0.00	123.50	0	5,171	0.00%
2023/08/31	2	123.25	1	124.50	123.50	1	5,189	0.02%
2023/08/30	0	0.00	6	122.58	123.00	-6	5,256	-0.11%
2023/08/29	1	118.00	0	0.00	120.00	1	5,283	0.02%
2023/08/28	2	119.75	2	120.00	120.00	0	5,292	0.00%
2023/08/25	7	119.86	2	119.50	120.50	5	5,309	0.09%
2023/08/24	2	121.50	1	120.50	120.50	1	5,383	0.02%
2023/08/23	2	117.50	2	119.25	121.50	0	5,455	0.00%
2023/08/22	6	121.33	1	120.00	120.00	5	5,447	0.09%
2023/08/21	0.1	124.00	0	0.00	121.50	0.1	5,471	0.00%
2023/08/18	7.3	126.14	1	125.50	125.00	6.3	5,494	0.11%
2023/08/17	2	124.75	5	126.60	127.00	-3	5,511	-0.05%
2023/08/16	2	124.50	1	124.00	125.50	1	5,510	0.02%
2023/08/15	4	126.25	3	126.17	125.00	1	5,599	0.02%
2023/08/14	2	121.50	8	121.75	125.50	-6	5,696	-0.11%
2023/08/11	5	125.30	0	0.00	124.00	5	5,709	0.09%
2023/08/10	4	124.38	13.2	125.63	124.50	-9.2	5,803	-0.16%
2023/08/09	2	128.00	2	127.50	127.50	0	5,797	0.00%
2023/08/08	7	129.36	8	129.75	130.00	-1	5,864	-0.02%
2023/08/07	4	128.63	5	129.20	129.00	-1	5,915	-0.02%
2023/08/04	2.1	125.74	0	0.00	126.50	2.1	5,943	0.03%
2023/08/02	11	128.41	10	128.35	126.50	1	6,058	0.02%
2023/08/01	10	139.60	8	136.88	133.00	2	6,000	0.03%
2023/07/31	14	139.29	1	139.00	140.00	13	5,836	0.22%
2023/07/28	3	141.33	8	141.38	142.00	-5	5,698	-0.09%
2023/07/27	3	137.50	1	139.00	139.50	2	5,616	0.04%
2023/07/26	1	138.00	3	136.67	136.50	-2	5,628	-0.04%
2023/07/25	27	141.35	8.4	139.48	139.00	18.7	5,618	0.33%
2023/07/24	9	139.67	3	140.33	140.00	6	5,584	0.11%
2023/07/21	3	139.50	2	140.25	140.00	1	5,630	0.02%
2023/07/20	9.4	143.60	5	144.20	142.00	4.4	5,673	0.08%
2023/07/19	12	143.29	16	142.78	141.50	-4	5,475	-0.07%
2023/07/18	38	139.20	38.1	138.98	141.00	-0.1	5,344	0.00%
2023/07/17	1	137.00	4.2	137.76	138.00	-3.2	5,173	-0.06%
2023/07/14	6	136.25	12	136.71	137.00	-6	5,169	-0.12%
2023/07/13	0	133.00	20	133.85	133.00	-20	5,120	-0.39%
2023/07/12	0	0.00	4	134.50	131.50	-4	5,077	-0.08%
2023/07/11	2	133.00	7	133.57	133.50	-5	5,062	-0.10%
2023/07/10	3	131.00	2	131.00	131.00	1	5,068	0.02%
2023/07/07	26	131.85	1	131.00	131.00	25	5,071	0.49%
2023/07/06	15	135.23	15	136.10	134.00	0	5,046	0.00%
2023/07/05	6	137.67	31	136.98	136.00	-25	4,982	-0.50%
2023/07/04	16	132.75	21.1	132.45	135.50	-5.1	4,758	-0.11%
2023/07/03	0	129.00	2	129.50	129.00	-2	4,642	-0.04%
2023/06/30	1	128.00	0	0.00	128.50	1	4,718	0.02%
2023/06/29	2	128.25	3	128.17	128.00	-1	4,822	-0.02%
2023/06/28	9	127.89	0	0.00	127.00	9	4,942	0.18%
2023/06/27	3	131.50	3	129.50	128.00	0	5,056	0.00%
2023/06/26	2	128.50	4	129.63	131.00	-2	5,095	-0.04%
2023/06/21	11	127.73	0	0.00	128.00	11	5,190	0.21%
2023/06/20	6	129.83	0	0.00	129.50	6	5,593	0.11%
2023/06/19	3	132.00	2	131.50	130.50	1	5,642	0.02%
2023/06/16	21	132.00	26	132.62	131.50	-5	5,638	-0.09%
2023/06/15	4	133.63	27.2	133.36	134.00	-23.2	5,682	-0.41%
2023/06/14	54	131.06	1	131.00	130.50	53	5,637	0.94%
2023/06/13	2	135.50	8	135.31	135.00	-6	5,582	-0.11%
2023/06/12	2	129.75	14	130.00	130.50	-12	5,487	-0.22%
2023/06/09	1	127.50	1	128.00	128.00	0	5,465	0.00%
2023/06/08	25	127.46	1	126.50	126.00	24	5,502	0.44%
2023/06/07	6	128.25	0	0.00	129.00	6	5,548	0.11%
2023/06/06	1.2	127.54	0	0.00	127.00	1.2	5,595	0.02%
2023/06/05	1	130.50	4	129.75	130.00	-3	5,624	-0.05%
2023/06/02	8	126.81	2	126.50	127.00	6	5,665	0.11%
2023/06/01	0	128.00	2	128.00	127.00	-2	5,927	-0.03%
2023/05/31	2	129.00	0	0.00	129.00	2	6,015	0.03%
2023/05/30	4	129.00	0	0.00	129.00	4	6,057	0.07%
2023/05/29	5	130.00	0	0.00	130.50	5	6,039	0.08%
2023/05/26	2	126.25	2	125.75	125.50	0	6,126	0.00%
2023/05/25	2	125.75	0	0.00	125.50	2	6,300	0.03%
2023/05/24	0	0.00	4	125.13	124.50	-4	6,388	-0.06%
2023/05/23	0	0.00	4	128.13	127.50	-4	6,466	-0.06%
2023/05/22	2	126.75	0	0.00	127.00	2	6,636	0.03%
2023/05/19	5	127.20	4	127.00	126.00	1	6,787	0.01%
2023/05/18	9	126.39	3	126.49	125.50	6	6,762	0.09%
2023/05/17	3	123.00	0	0.00	123.00	3	6,795	0.04%
2023/05/16	2	123.75	1	122.00	121.50	1	6,830	0.01%
2023/05/15	1	123.00	0	0.00	122.50	1	6,814	0.01%
2023/05/11	6	125.08	0	0.00	124.00	6	6,930	0.09%
2023/05/09	5.1	127.79	2	128.00	126.50	3.1	7,217	0.04%
2023/05/08	14	135.11	3.1	135.00	133.50	10.9	7,224	0.15%
2023/05/05	1.1	133.07	3	133.67	133.50	-1.9	7,405	-0.03%
2023/05/04	7	132.36	2	134.00	131.50	5	7,952	0.06%
2023/05/03	3	132.00	1	132.00	133.50	2	8,266	0.02%
2023/05/02	1	131.01	3	131.17	131.00	-2	8,292	-0.02%
2023/04/28	4	131.25	2	132.00	133.00	2	8,374	0.02%
2023/04/27	1	130.00	0	0.00	129.50	1	8,347	0.01%
2023/04/26	2.1	128.73	1	127.00	130.50	1.1	8,364	0.01%
2023/04/25	5.1	132.24	4	130.38	130.00	1.1	8,288	0.01%
2023/04/24	3.1	139.16	0	0.00	139.00	3.1	8,236	0.04%
2023/04/21	0.4	140.43	0	0.00	139.00	0.4	8,332	0.00%
2023/04/20	1	142.51	0	0.00	142.50	1	8,360	0.01%
2023/04/19	4	145.75	2	144.00	143.50	2	8,468	0.02%
2023/04/18	0	0.00	1	149.00	147.00	-1	8,422	-0.01%
2023/04/14	0	0.00	0	149.00	148.50	0	8,401	0.00%
2023/04/13	3	147.50	8	147.00	147.00	-5	8,416	-0.06%
2023/04/12	3	150.67	5	150.30	150.00	-2	8,401	-0.02%
2023/04/11	4	150.00	34	150.15	150.00	-30	8,409	-0.36%
2023/04/10	1.2	150.07	0.2	150.01	149.00	1	8,400	0.01%
2023/04/07	0	0.00	1	148.00	147.50	-1	8,363	-0.01%
2023/04/06	0.1	147.53	0	0.00	148.00	0.1	8,373	0.00%
2023/03/31	2	150.25	37	149.61	149.50	-35	8,403	-0.42%
2023/03/30	1	147.00	12	148.00	148.50	-11	8,360	-0.13%
2023/03/29	9.2	143.34	0	0.00	143.00	9.2	8,337	0.11%
2023/03/28	4	146.88	3	146.00	146.00	1	8,476	0.01%
2023/03/27	11	155.09	0	0.00	151.50	11	8,360	0.13%
2023/03/24	8	156.25	5.5	157.64	155.50	2.5	8,339	0.03%
2023/03/23	8	156.50	35	156.10	159.50	-27	8,267	-0.33%
2023/03/22	3	149.67	1	148.95	150.00	2	7,933	0.02%
2023/03/20	11	146.46	11	147.91	148.00	0	7,914	0.00%
2023/03/17	0	147.50	1	148.00	148.00	-1	7,991	-0.01%
2023/03/16	0	144.69	1	146.50	144.50	-1	8,098	-0.01%
2023/03/15	2	150.50	0	0.00	147.00	2	8,154	0.02%
2023/03/14	0	147.50	0	0.00	147.00	0	8,204	0.00%
2023/03/13	0.2	144.69	2	144.00	145.50	-1.8	8,335	-0.02%
2023/03/10	7	144.72	6	145.17	145.00	1	8,362	0.01%
2023/03/09	0	149.00	1	150.50	148.50	-1	8,462	-0.01%
2023/03/08	12	149.83	3	148.50	150.00	9	8,439	0.11%
2023/03/07	17	148.32	3	147.83	148.50	14	8,528	0.16%
2023/03/06	8	154.75	18	154.97	151.50	-10	8,498	-0.12%
2023/03/03	3	150.17	10.6	150.12	150.50	-7.6	8,334	-0.09%
2023/03/02	34	148.65	3	148.00	148.00	31	8,660	0.36%
2023/03/01	60	149.18	2	149.00	149.50	58	8,852	0.66%
2023/02/24	3	148.50	3	149.67	147.50	0	9,086	0.00%
2023/02/23	4	146.88	8	148.25	149.50	-4	9,028	-0.04%
2023/02/22	4	141.50	5	142.30	142.50	-1	9,014	-0.01%
2023/02/21	6	143.83	18	144.78	145.50	-12	9,132	-0.13%
2023/02/20	20	143.73	5	144.40	143.50	15	9,533	0.16%
2023/02/17	19.1	143.50	4	143.75	144.50	15.1	9,521	0.16%
2023/02/16	3	146.83	2	147.50	149.00	1	9,440	0.01%
2023/02/15	5.2	147.25	2	147.50	145.00	3.2	9,608	0.03%
2023/02/14	7	146.29	2.1	146.27	145.50	4.9	9,519	0.05%
2023/02/13	9.2	147.88	3	147.33	147.50	6.2	9,556	0.06%
2023/02/10	3.3	148.30	10	150.20	147.50	-6.7	9,660	-0.07%
2023/02/09	8	152.31	4	153.25	150.50	4	9,805	0.04%
2023/02/08	7	152.50	12	153.17	154.00	-5	9,831	-0.05%
2023/02/07	5	146.80	4	147.50	148.50	1	9,742	0.01%
2023/02/06	1.3	150.00	3	149.50	148.50	-1.7	9,772	-0.02%
2023/02/03	9	148.78	13.1	149.08	151.50	-4.1	9,674	-0.04%
2023/02/02	12	146.92	11.6	147.67	147.00	0.4	9,537	0.00%
2023/02/01	6	136.00	42	140.14	142.00	-36	9,089	-0.40%
2023/01/31	2	129.25	0	0.00	129.50	2	8,855	0.02%
2023/01/30	1	129.00	13	130.12	130.50	-12	8,906	-0.13%
2023/01/17	1	125.00	1	125.00	126.00	0	8,856	0.00%
2023/01/16	0.1	124.00	4	125.63	125.50	-3.9	8,966	-0.04%
2023/01/13	4.1	125.12	15	125.77	124.00	-10.9	8,992	-0.12%
2023/01/12	10	126.50	4.4	126.50	125.50	5.7	9,057	0.06%
2023/01/11	1	123.00	11.4	124.67	125.50	-10.4	9,041	-0.12%
2023/01/10	4	123.63	1	123.00	123.50	3	9,085	0.03%
2023/01/09	1	121.50	4	121.50	123.50	-3	9,169	-0.03%
2023/01/06	2	115.01	0	0.00	118.00	2	9,206	0.02%
2023/01/04	0	0.00	1	117.50	117.50	-1	9,454	-0.01%
2023/01/03	0	118.00	5	116.00	118.00	-5	9,535	-0.05%
2022/12/30	7	116.14	6	115.00	115.00	1	9,554	0.01%
2022/12/29	1	115.98	1	115.50	116.50	0	9,620	0.00%
2022/12/28	2	115.00	1	115.00	114.00	1	9,815	0.01%
2022/12/27	1	118.50	1	118.50	118.00	0	9,880	0.00%
2022/12/26	3	117.33	1	116.00	116.00	2	9,989	0.02%
2022/12/23	1	116.50	3	116.67	117.00	-2	10,116	-0.02%
2022/12/22	2	119.50	0	0.00	119.50	2	10,179	0.02%
2022/12/21	1	119.50	0	0.00	120.00	1	10,261	0.01%
2022/12/20	8	122.88	5	122.00	118.50	3	10,300	0.03%
2022/12/19	0	120.50	0	0.00	120.00	0	10,205	0.00%
2022/12/16	1	120.00	2	120.00	121.00	-1	10,373	-0.01%
2022/12/15	3	124.17	0	0.00	123.50	3	10,490	0.03%
2022/12/14	1	123.50	11	123.86	125.00	-10	10,525	-0.10%
2022/12/13	2	120.25	1	121.50	120.00	1	10,613	0.01%
2022/12/12	3	121.00	0	0.00	122.00	3	10,622	0.03%
2022/12/09	9	124.28	4	124.00	121.50	5	10,681	0.05%
2022/12/08	1	123.50	9	123.00	124.00	-8	10,619	-0.08%
2022/12/07	3	119.84	2	121.00	118.50	1	10,585	0.01%
2022/12/06	2.4	125.68	1	126.00	124.00	1.4	10,914	0.01%
2022/12/05	8	126.56	6	127.08	127.00	2	10,858	0.02%
2022/12/02	2	124.75	3	124.67	124.50	-1	10,783	-0.01%
2022/12/01	4	124.25	3	124.00	123.50	1	10,825	0.01%
2022/11/30	1	120.50	0	0.00	121.00	1	10,891	0.01%
2022/11/29	7	121.29	1	120.50	120.50	6	10,954	0.05%
2022/11/28	3	120.17	5	121.10	122.00	-2	10,869	-0.02%
2022/11/25	13	120.65	5.1	120.92	120.00	8	10,880	0.07%
2022/11/24	29.1	125.35	34	124.06	123.50	-5	10,847	-0.05%
2022/11/23	18	123.11	19.1	123.84	122.50	-1.1	10,472	-0.01%
2022/11/22	22	121.05	27	121.74	122.00	-5	10,331	-0.05%
2022/11/21	33	116.71	33.1	118.06	118.00	-0.1	10,324	0.00%
2022/11/18	33.1	120.00	22	116.30	115.50	11.1	10,538	0.10%
2022/11/17	11	120.95	9	121.17	121.00	2	10,446	0.02%
2022/11/16	31	119.61	29.6	120.64	123.00	1.4	10,300	0.01%
2022/11/15	11	111.86	11	115.59	116.00	0	9,870	0.00%
2022/11/14	0	0.00	1	110.50	111.00	-1	10,112	-0.01%
2022/11/11	2	110.00	5	110.00	109.50	-3	10,391	-0.03%
2022/11/10	7	108.43	8	108.69	110.00	-1	10,306	-0.01%
2022/11/09	0	0.00	7	109.07	109.50	-7	10,425	-0.07%
2022/11/08	13	107.81	7	110.71	107.50	6	10,680	0.06%
2022/11/07	17	106.76	13	108.23	107.50	4	10,829	0.04%
2022/11/04	6	110.25	2	109.75	111.00	4	10,661	0.04%
2022/11/03	3.1	110.10	19	108.32	110.50	-16	10,550	-0.15%
2022/11/02	17	105.94	19	107.05	107.00	-2	10,464	-0.02%
2022/11/01	1	104.00	1	104.50	104.00	0	10,460	0.00%
2022/10/31	2	103.25	0	0.00	102.50	2	10,606	0.02%
2022/10/28	3	102.33	8	102.75	102.50	-5	10,684	-0.05%
2022/10/27	0	0.00	10	100.78	101.50	-10	10,623	-0.09%
2022/10/26	8.1	95.00	6	95.37	95.70	2.1	10,559	0.02%
2022/10/25	7.1	97.90	6	97.10	97.30	1.1	10,521	0.01%
2022/10/24	3	99.90	3	100.83	97.90	0	10,523	0.00%
2022/10/21	9	97.42	9	95.74	95.00	0	10,508	0.00%
2022/10/20	4.1	97.21	6	97.57	98.40	-2	10,537	-0.02%
2022/10/19	5	100.90	11	101.64	99.80	-6	10,741	-0.06%
2022/10/18	23	102.17	13	102.19	100.50	10	10,864	0.09%
2022/10/17	3	100.07	6	100.55	103.00	-3	11,816	-0.03%
2022/10/14	5	100.00	2	103.50	103.50	3	12,295	0.02%
2022/10/13	2.1	98.52	4	97.40	94.10	-1.9	12,329	-0.02%
2022/10/12	14.1	105.18	4	104.13	104.00	10.1	12,291	0.08%
2022/10/11	2.1	108.54	13	108.38	107.00	-10.9	12,413	-0.09%
2022/10/07	1	114.00	1	114.00	113.00	0	12,607	0.00%
2022/10/06	4	114.38	1	115.03	115.50	3	13,015	0.02%
2022/10/05	7	115.86	20	113.70	113.00	-13	13,248	-0.10%
2022/10/04	1	110.50	0.1	109.50	110.00	0.9	13,313	0.01%
2022/10/03	6.1	105.52	6	106.00	107.50	0.1	13,402	0.00%
2022/09/30	12	101.71	19	106.45	108.00	-7	13,595	-0.05%
2022/09/29	15	105.27	9.1	105.97	104.50	5.9	13,715	0.04%
2022/09/28	6	107.17	5	106.40	105.00	1	13,911	0.01%
2022/09/27	2	111.75	1.3	109.60	113.50	0.7	14,330	0.01%
2022/09/26	0.4	112.88	4	113.50	108.50	-3.6	14,738	-0.02%
2022/09/23	6	120.58	1	117.00	117.00	5	15,029	0.03%
2022/09/22	15	124.57	10	124.10	124.00	5	15,066	0.03%
2022/09/21	3	123.33	3	123.50	124.00	0	15,104	0.00%
2022/09/20	3	123.50	4	122.88	122.50	-1	15,196	-0.01%
2022/09/16	3.1	120.82	8	120.31	120.00	-5	15,471	-0.03%
2022/09/15	13	123.42	15	121.13	120.00	-2	15,554	-0.01%
2022/09/14	6	120.67	1	119.00	123.50	5	15,708	0.03%
2022/09/13	22	123.75	13	123.81	122.50	9	15,748	0.06%
2022/09/12	12.1	119.70	11	118.50	118.50	1.1	15,530	0.01%
2022/09/08	8	115.06	10	116.60	117.50	-2	15,711	-0.01%
2022/09/07	2	113.75	3	114.67	115.00	-1	15,940	-0.01%
2022/09/06	12	114.04	15	112.43	113.00	-3	16,010	-0.02%
2022/09/05	12	121.91	13	119.35	118.50	-1	15,932	-0.01%
2022/09/02	3	122.33	3	122.00	122.00	0	15,939	0.00%
2022/09/01	4	121.50	4	123.50	121.00	0	16,062	0.00%
2022/08/31	6	124.58	9	124.28	125.50	-3	16,138	-0.02%
2022/08/30	8.1	123.12	5	123.10	122.50	3.1	16,552	0.02%
2022/08/29	6	121.67	9.4	121.75	123.00	-3.4	17,208	-0.02%
2022/08/26	29	128.26	4.1	129.36	126.50	24.9	17,514	0.14%
2022/08/25	13	128.08	15	127.13	127.50	-2	17,347	-0.01%
2022/08/24	6	122.08	4	122.25	123.00	2	17,193	0.01%
2022/08/23	9	120.78	8	120.75	121.50	1	17,543	0.01%
2022/08/22	11.7	125.21	8	124.13	123.50	3.7	17,678	0.02%
2022/08/19	8.1	127.12	8.1	126.63	125.50	0	17,767	0.00%
2022/08/18	14	123.00	23	122.48	124.50	-9	17,514	-0.05%
2022/08/17	4	121.38	1	120.00	119.50	3	17,449	0.02%
2022/08/16	8	123.88	7	125.50	122.50	1	17,705	0.01%
2022/08/15	8	124.56	25	124.82	124.00	-17	17,881	-0.10%
2022/08/12	15	119.57	22.3	118.31	121.50	-7.3	18,001	-0.04%
2022/08/11	6	113.92	2	113.75	113.00	4	17,973	0.02%
2022/08/10	3	111.67	2	111.75	111.00	1	18,274	0.01%
2022/08/09	5	113.60	8	113.25	113.50	-3	18,552	-0.02%
2022/08/08	9	114.56	7	114.14	114.00	2	19,047	0.01%
2022/08/05	16	111.22	16	112.72	114.00	0	19,385	0.00%
2022/08/04	17	106.32	6	105.83	106.50	11	19,606	0.06%
2022/08/03	3.2	108.66	14	108.39	108.00	-10.8	19,728	-0.05%
2022/08/02	5	109.40	6	109.00	109.00	-1	20,209	0.00%
2022/08/01	10	113.50	3	113.17	112.50	7	20,510	0.03%
2022/07/29	6	119.58	3	119.33	119.50	3	21,141	0.01%
2022/07/28	5	120.40	3.4	121.68	118.00	1.6	21,759	0.01%
2022/07/27	7.1	119.58	14	119.61	120.00	-6.9	22,255	-0.03%
2022/07/26	13.3	120.99	14	120.46	119.50	-0.8	22,354	0.00%
2022/07/25	7.1	127.44	7	126.71	127.50	0.1	22,271	0.00%
2022/07/22	69.3	133.28	50	133.47	130.00	19.3	22,383	0.09%
2022/07/21	13	127.04	28.1	127.56	129.50	-15.1	21,594	-0.07%
2022/07/20	8	118.00	20	117.95	118.00	-12	21,191	-0.06%
2022/07/19	25	114.26	7	114.93	114.00	18	21,217	0.08%
2022/07/18	14	117.93	4	116.88	117.00	10	21,378	0.05%
2022/07/15	4	114.63	8	115.13	116.00	-4	21,812	-0.02%
2022/07/14	9	112.94	25	113.54	114.50	-16	21,730	-0.07%
2022/07/13	21	113.26	14	114.39	110.00	7	21,524	0.03%
2022/07/12	14.1	112.04	6	112.92	112.50	8.1	21,510	0.04%
2022/07/11	1	117.50	4	117.75	117.50	-3	21,710	-0.01%
2022/07/08	25.1	116.25	11	117.09	117.00	14.1	21,852	0.06%
2022/07/07	12.1	116.10	12	114.63	117.00	0.1	21,879	0.00%
2022/07/06	14	114.43	16	117.19	112.50	-2	22,093	-0.01%
2022/07/05	22	117.79	18	118.67	118.00	4	22,267	0.02%
2022/07/04	12	119.71	19	120.47	122.00	-7	22,281	-0.03%
2022/07/01	29.1	125.86	30	125.08	122.50	-0.9	22,482	0.00%
2022/06/30	9.3	136.52	7	136.86	136.00	2.3	22,408	0.01%
2022/06/29	8	137.75	15	139.90	143.00	-7	22,711	-0.03%
2022/06/28	7	140.71	2	141.25	140.50	5	22,946	0.02%
2022/06/27	8.1	147.85	11	148.14	147.50	-3	23,468	-0.01%
2022/06/24	5.1	142.84	3	140.83	140.00	2.1	23,867	0.01%
2022/06/23	10	144.40	9	144.33	144.00	1	24,329	0.00%
2022/06/22	12.1	146.35	8	148.38	144.00	4.1	24,814	0.02%
2022/06/21	6	154.92	12	156.08	156.50	-6	25,557	-0.02%
2022/06/20	7	158.71	5	162.10	154.00	2	26,723	0.01%
2022/06/17	6.2	162.95	4	164.75	167.50	2.2	27,070	0.01%
2022/06/16	23.1	174.05	19	174.58	166.00	4.1	27,297	0.01%
2022/06/15	6	170.25	19	170.71	170.50	-13	27,687	-0.05%
2022/06/14	15	166.27	12	168.04	168.00	3	27,861	0.01%
2022/06/13	6	167.00	4	167.25	166.50	2	27,830	0.01%
2022/06/10	26	172.83	12	172.38	172.50	14	27,999	0.05%
2022/06/09	14	175.86	26	175.04	176.50	-12	27,910	-0.04%
2022/06/08	29.1	177.35	26	179.71	175.00	3.1	27,819	0.01%
2022/06/07	35.1	181.74	38	180.68	182.00	-2.9	27,607	-0.01%
2022/06/06	16	175.88	27	176.50	176.50	-11	27,139	-0.04%
2022/06/02	4.1	172.11	5	172.30	173.00	-0.9	26,990	0.00%
2022/06/01	7	173.29	20	172.63	171.50	-13	26,945	-0.05%
2022/05/31	33	173.14	29	173.09	173.50	4	26,840	0.01%
2022/05/30	0	0.00	4	168.13	169.00	-4	26,547	-0.02%
2022/05/27	9	163.78	7.1	164.77	162.50	1.9	26,408	0.01%
2022/05/26	7	162.07	2.1	161.98	160.50	4.9	26,281	0.02%
2022/05/25	10	161.95	11	162.55	164.00	-1	26,198	0.00%
2022/05/24	34.1	166.59	23	160.74	160.50	11.1	26,005	0.04%
2022/05/23	18	173.94	17	173.97	172.00	1	25,657	0.00%
2022/05/20	17.2	174.30	14	176.82	175.00	3.2	25,429	0.01%
2022/05/19	10	171.20	10.1	171.79	173.50	-0.1	25,020	0.00%
2022/05/18	29	172.26	30.2	172.70	171.50	-1.2	24,878	0.00%
2022/05/17	17	169.38	17	170.32	171.50	0	24,725	0.00%
2022/05/16	16	170.75	20.2	170.62	167.50	-4.2	24,832	-0.02%
2022/05/13	25	167.12	36.1	167.78	166.50	-11.1	24,511	-0.05%
2022/05/12	54	164.47	46	164.34	163.00	8	24,431	0.03%
2022/05/11	23	164.33	12	165.13	163.50	11	24,469	0.04%
2022/05/10	22	166.05	27	165.80	168.00	-5	24,989	-0.02%
2022/05/09	24.4	166.51	17	167.26	163.00	7.4	24,776	0.03%
2022/05/06	30.3	169.84	43.6	169.29	171.50	-13.3	24,525	-0.05%
2022/05/05	15.4	167.34	12.2	168.10	168.00	3.3	24,166	0.01%
2022/05/04	14.2	158.33	30.4	159.17	162.50	-16.2	23,768	-0.07%
2022/05/03	6	149.42	8.2	149.86	151.50	-2.2	23,539	-0.01%
2022/04/29	5.1	146.90	7	147.63	146.00	-1.9	23,509	-0.01%
2022/04/28	11.2	144.35	11	142.68	143.50	0.2	23,501	0.00%
2022/04/27	17	143.94	36	140.83	145.00	-19	23,407	-0.08%
2022/04/26	8	147.50	4	145.25	143.50	4	23,610	0.02%
2022/04/25	9.1	151.78	5	150.30	149.00	4.1	23,957	0.02%
2022/04/22	21.2	161.10	4	160.75	159.50	17.2	24,015	0.07%
2022/04/21	19.4	167.38	27.3	166.14	166.50	-8	23,823	-0.03%
2022/04/20	5.3	158.90	20	158.23	159.50	-14.7	23,299	-0.06%
2022/04/19	10	159.30	6	159.42	158.00	4	23,270	0.02%
2022/04/18	18	151.72	8	153.50	156.00	10	23,186	0.04%
2022/04/15	20	157.98	21.7	156.91	156.50	-1.7	23,015	-0.01%
2022/04/14	11	166.55	13	167.04	167.00	-2	22,684	-0.01%
2022/04/13	37	163.91	35	163.63	163.50	2	22,437	0.01%
2022/04/12	25.2	160.39	23.3	159.07	159.00	1.9	22,172	0.01%
2022/04/11	25.5	164.69	27	165.85	160.50	-1.5	21,872	-0.01%
2022/04/08	35	171.50	19	172.66	173.00	16	21,426	0.07%
2022/04/07	38	171.04	9	171.72	172.50	29	20,942	0.14%
2022/04/06	26	181.10	22	181.14	180.00	4	20,316	0.02%
2022/04/01	26	182.58	7	183.86	183.00	19	20,023	0.09%
2022/03/31	36	195.33	24	196.58	191.00	12	19,559	0.06%
2022/03/30	31.2	198.90	24	197.31	190.50	7.2	19,221	0.04%
2022/03/29	17	186.21	42	189.49	194.50	-25	18,900	-0.13%
2022/03/28	25.3	180.94	31	183.55	177.00	-5.7	18,930	-0.03%
2022/03/25	23	178.98	51	178.13	179.50	-28	18,298	-0.15%
2022/03/24	30	176.37	52	176.95	179.00	-22	17,766	-0.12%
2022/03/23	77	172.01	66.5	170.77	175.50	10.5	16,873	0.06%
2022/03/22	16	155.47	22	156.36	160.00	-6	15,827	-0.04%
2022/03/21	20	153.30	16	153.97	153.50	4	15,465	0.03%
2022/03/18	13	149.96	18.5	150.45	149.00	-5.5	15,255	-0.04%
2022/03/17	8.5	143.03	14	146.93	148.50	-5.5	14,639	-0.04%
2022/03/16	3	137.66	4	138.75	137.00	-1	14,436	-0.01%
2022/03/15	13	143.04	8	140.94	138.50	5	14,460	0.03%
2022/03/14	4	145.13	2.4	144.71	145.00	1.6	14,442	0.01%
2022/03/11	2	144.25	6	143.92	143.00	-4	14,740	-0.03%
2022/03/10	12	146.04	8	144.50	143.00	4	14,906	0.03%
2022/03/09	11	143.68	10	143.30	143.50	1	15,044	0.01%
2022/03/08	17	139.79	12	141.71	140.00	5	15,349	0.03%
2022/03/07	4	137.63	7	137.86	138.00	-3	16,046	-0.02%
2022/03/04	6	145.50	12	145.08	144.50	-6	17,325	-0.03%
2022/03/03	12.7	145.55	7	145.50	145.50	5.7	18,951	0.03%
2022/03/02	4.4	142.03	7	140.86	143.00	-2.7	19,522	-0.01%
2022/03/01	6	140.42	3	139.67	139.50	3	20,151	0.01%
2022/02/25	1	136.50	1	138.00	136.50	0	20,576	0.00%
2022/02/24	11.2	136.31	9	136.67	133.50	2.2	21,396	0.01%
2022/02/23	10	138.90	5	139.70	140.00	5	21,422	0.02%
2022/02/22	3.5	138.63	13	137.81	136.50	-9.5	21,565	-0.04%
2022/02/21	8.2	142.18	12	142.08	142.00	-3.9	21,782	-0.02%
2022/02/18	7.2	141.25	3.1	141.76	144.50	4.1	22,092	0.02%
2022/02/17	13.3	144.03	11.9	143.68	143.00	1.4	22,348	0.01%
2022/02/16	12.1	150.35	9.3	150.32	147.50	2.8	22,483	0.01%
2022/02/15	17.1	147.17	5.4	147.29	145.50	11.8	22,383	0.05%
2022/02/14	15.6	146.20	12	144.71	143.50	3.6	22,227	0.02%
2022/02/11	22	149.02	30.9	149.76	152.00	-8.9	22,140	-0.04%
2022/02/10	76.1	148.73	82.6	149.20	147.50	-6.5	21,979	-0.03%
2022/02/09	9	146.38	7	147.21	143.00	2	21,281	0.01%
2022/02/08	2	145.00	5	145.00	145.00	-3	21,042	-0.01%
2022/02/07	12	146.16	13	146.65	144.00	-1	21,124	0.00%
2022/01/26	6	141.67	15	142.63	143.00	-9	20,884	-0.04%
2022/01/25	14	141.21	28	141.75	140.50	-14	20,809	-0.07%
2022/01/24	3	135.50	3	136.67	138.50	0	20,593	0.00%
2022/01/21	7	140.71	18	140.44	135.00	-11	20,604	-0.05%
2022/01/20	4	139.63	13.2	140.81	142.00	-9.2	20,533	-0.04%
2022/01/19	15	139.40	14	140.25	140.50	1	20,662	0.00%
2022/01/18	6	138.58	51	139.03	139.00	-45	20,828	-0.22%
2022/01/17	29.1	130.62	10	130.50	131.00	19.1	20,616	0.09%
2022/01/14	13	122.58	20	123.68	124.00	-7	21,152	-0.03%
2022/01/13	0	0.00	1	125.50	126.00	-1	21,889	0.00%
2022/01/12	16	128.25	17.2	127.45	126.50	-1.2	22,179	-0.01%
2022/01/11	13	133.38	11	130.86	130.50	2	22,287	0.01%
2022/01/10	17	133.70	17	134.44	137.00	0	22,311	0.00%
2022/01/07	11.3	133.66	16	132.84	131.00	-4.7	22,444	-0.02%
2022/01/06	7.2	137.81	6	138.92	138.00	1.2	22,628	0.01%
2022/01/05	6.1	141.40	6	140.00	139.50	0.1	22,911	0.00%
2022/01/04	29	143.59	5	144.90	143.50	24	23,052	0.10%
2022/01/03	6	141.08	6	141.00	141.00	0	23,537	0.00%
2021/12/30	7.1	141.01	14	140.54	141.00	-6.9	23,999	-0.03%
2021/12/29	3	142.67	2	145.50	142.00	1	24,430	0.00%
2021/12/28	3	142.67	8	141.81	143.50	-5	24,848	-0.02%
2021/12/27	4	143.63	3	142.83	142.50	1	25,173	0.00%
2021/12/24	7.2	145.21	10	144.15	143.00	-2.8	25,512	-0.01%
2021/12/23	75.4	148.09	12	146.50	145.00	63.4	25,614	0.25%
2021/12/22	21	147.74	23.7	149.78	145.50	-2.7	25,562	-0.01%
2021/12/21	10	140.10	13	139.50	139.50	-3	25,152	-0.01%
2021/12/20	8.7	140.56	12.6	141.20	139.00	-3.9	25,892	-0.02%
2021/12/17	4	144.25	3	143.50	144.50	1	26,456	0.00%
2021/12/16	18	146.86	24	147.40	147.00	-6	26,543	-0.02%
2021/12/15	39	142.86	37.1	140.37	143.00	2	26,464	0.01%
2021/12/14	7	141.43	6	141.33	142.00	1	26,689	0.00%
2021/12/13	3.6	138.44	4	138.88	138.00	-0.4	26,765	0.00%
2021/12/10	7.3	140.88	3	140.00	140.00	4.3	27,342	0.02%
2021/12/09	7.1	142.14	4	141.88	141.00	3.1	28,202	0.01%
2021/12/08	15	144.40	12	143.25	144.50	3	28,612	0.01%
2021/12/07	23.5	145.85	24	145.50	144.00	-0.5	28,992	0.00%
2021/12/06	18.1	152.96	15	152.33	149.00	3.1	29,329	0.01%
2021/12/03	13	154.19	11	155.59	154.00	2	30,337	0.01%
2021/12/02	42.3	155.91	24	158.69	152.00	18.3	30,465	0.06%
2021/12/01	53	160.08	74	159.31	162.50	-21	30,713	-0.07%
2021/11/30	34	159.82	25	160.16	155.50	9	30,901	0.03%
2021/11/29	103.4	148.88	89	151.34	156.00	14.4	31,412	0.05%	大買/
2021/11/26	26.2	142.32	33	142.33	143.50	-6.8	31,181	-0.02%
2021/11/25	27	142.19	33.1	142.93	139.00	-6.1	30,992	-0.02%
2021/11/24	31.2	139.15	19	139.11	138.00	12.2	30,645	0.04%
2021/11/23	23	145.09	37.1	144.79	143.00	-14.1	31,034	-0.05%
2021/11/22	1	136.50	25	137.60	137.50	-24	31,544	-0.08%
2021/11/19	19.3	137.83	21	137.14	135.50	-1.8	34,292	-0.01%
2021/11/18	29.5	141.12	11.1	141.86	139.50	18.4	35,764	0.05%
2021/11/17	12.1	140.36	21	140.95	143.00	-8.9	36,558	-0.02%
2021/11/16	30.1	138.78	36.1	139.54	136.00	-6.1	37,590	-0.02%
2021/11/15	17.1	138.26	10	138.00	138.50	7.1	38,657	0.02%
2021/11/12	24	133.83	25	134.82	133.00	-1	39,680	0.00%
2021/11/11	17	132.18	4	131.13	130.50	13	40,366	0.03%
2021/11/10	13	132.58	8	132.19	131.00	5	40,750	0.01%
2021/11/09	24	129.13	21	129.43	130.00	3	40,825	0.01%
2021/11/08	10.1	121.30	3	122.83	122.00	7.1	40,859	0.02%
2021/11/05	1	124.00	1	126.50	124.00	0	41,105	0.00%
2021/11/04	5	126.80	3	126.00	126.00	2	41,586	0.00%
2021/11/03	5	129.20	4	129.25	130.00	1	41,987	0.00%
2021/11/02	8	132.38	6	129.00	128.00	2	42,474	0.00%
2021/11/01	6	130.75	5	131.70	131.00	1	43,019	0.00%
2021/10/29	17	127.74	16	128.81	128.00	1	44,230	0.00%
2021/10/28	11	131.73	8	131.69	129.00	3	44,764	0.01%
2021/10/27	11	130.86	12	129.58	132.00	-1	45,083	0.00%
2021/10/26	20	129.95	13	128.96	127.00	7	45,547	0.02%
2021/10/25	53	140.42	40	139.91	139.50	13	46,178	0.03%
2021/10/22	18	140.08	42	141.11	144.00	-24	46,175	-0.05%
2021/10/21	65.1	138.47	41	138.04	136.00	24.1	46,465	0.05%
2021/10/20	22	130.55	23	134.54	135.00	-1	46,586	0.00%
2021/10/19	24	123.77	28.3	127.73	128.50	-4.2	47,139	-0.01%
2021/10/18	4	122.75	3	123.67	123.00	1	47,995	0.00%
2021/10/15	47	121.49	53	121.59	122.00	-6	48,377	-0.01%
2021/10/14	35	119.77	31.1	119.01	118.00	3.9	48,819	0.01%
2021/10/13	11	128.73	13	120.62	120.50	-2	49,261	0.00%
2021/10/12	20	131.00	21	128.62	128.50	-1	49,863	0.00%
2021/10/08	86	136.96	88	135.36	131.00	-2	50,305	0.00%
2021/10/07	16	131.66	11	132.27	133.50	5	50,945	0.01%
2021/10/06	7	127.57	7	129.00	130.50	0	50,971	0.00%
2021/10/05	0.1	124.50	0	0.00	126.50	0.1	51,717	0.00%
2021/10/04	17	125.12	22	122.93	121.50	-5	52,128	-0.01%
2021/10/01	53	128.41	45	124.08	124.00	8	52,726	0.02%
2021/09/30	27.1	134.54	26	134.98	134.00	1.1	53,156	0.00%
2021/09/29	6	135.17	8	135.44	134.00	-2	53,244	0.00%
2021/09/28	13	134.50	10	136.50	139.00	3	53,458	0.01%
2021/09/27	37.2	136.16	40	136.04	138.00	-2.8	53,472	-0.01%
2021/09/24	22	131.59	29.1	132.59	135.00	-7.1	52,807	-0.01%
2021/09/23	17	126.62	15	126.43	124.50	2	52,292	0.00%
2021/09/22	1	123.00	0	0.00	125.00	1	52,340	0.00%
2021/09/17	14	123.07	9.1	124.46	126.50	4.9	52,383	0.01%
2021/09/16	5	120.50	2	121.50	121.50	3	52,394	0.01%
2021/09/15	12	121.17	12	121.83	120.00	0	52,459	0.00%
2021/09/14	18.1	124.27	11	123.36	121.50	7.1	52,046	0.01%
2021/09/13	11	132.55	9	133.06	129.00	2	51,349	0.00%
2021/09/10	38	129.70	34	131.24	133.00	4	51,054	0.01%
2021/09/09	31.1	134.45	29	134.09	133.00	2.1	50,598	0.00%
2021/09/08	18.1	132.30	16	132.75	130.50	2.1	50,078	0.00%
2021/09/07	18.3	142.96	5	143.08	138.50	13.3	49,056	0.03%
2021/09/06	61.1	158.24	129	157.15	153.50	-67.9	48,713	-0.14%	大賣/
2021/09/03	83.1	165.87	37	164.76	165.50	46.1	48,488	0.09%
2021/09/02	91.5	167.99	110.1	167.12	159.00	-18.6	48,252	-0.04%	大賣/
2021/09/01	185.1	163.42	167.4	163.43	167.00	17.7	46,980	0.04%	大買/大賣/
2021/08/31	65	153.65	63.2	153.46	155.00	1.9	46,231	0.00%
2021/08/30	26	152.17	25	151.58	150.00	1	46,138	0.00%
2021/08/27	83.4	151.66	75	152.24	150.00	8.4	46,457	0.02%
2021/08/26	163.5	159.45	157	159.98	158.00	6.5	46,194	0.01%	大買/大賣/
2021/08/25	128.4	164.32	2,117	165.25	158.50	-1,988.6	45,344	-4.39%	大買/大賣/鉅額交易
2021/08/24	2,032.1	163.42	89	159.60	163.50	1,943.1	43,208	4.50%	大買/鉅額交易
2021/08/23	76	149.61	91	149.77	149.00	-15	42,798	-0.04%
2021/08/20	55.1	143.18	53	142.66	144.00	2.1	43,009	0.00%
2021/08/19	60.2	147.41	65	148.55	135.00	-4.9	42,007	-0.01%
2021/08/18	62.1	136.07	81	137.91	150.00	-18.9	40,718	-0.05%
2021/08/17	45	140.57	73.2	138.37	137.50	-28.2	39,881	-0.07%
2021/08/16	25	135.84	4	136.00	135.50	21	39,150	0.05%
2021/08/13	51.1	138.72	51.1	138.71	130.50	0.1	38,780	0.00%
2021/08/12	8	135.06	9.2	135.05	136.50	-1.2	38,600	0.00%
2021/08/11	19.1	135.25	14	130.07	128.00	5.1	38,648	0.01%
2021/08/10	10	134.75	17	133.44	135.00	-7	38,582	-0.02%
2021/08/09	15.3	142.03	12	141.79	138.50	3.3	38,319	0.01%
2021/08/06	18	146.92	31.2	146.93	150.00	-13.2	38,020	-0.03%
2021/08/05	19.2	146.22	33	146.58	144.50	-13.8	37,805	-0.04%
2021/08/04	62.2	151.41	52.2	149.85	149.50	10	37,759	0.03%
2021/08/03	30	139.75	33	139.29	142.00	-3	36,910	-0.01%
2021/08/02	18	135.92	21	134.69	135.00	-3	36,810	-0.01%
2021/07/30	34.1	138.59	24	138.44	135.00	10.1	36,379	0.03%
2021/07/29	92	132.68	80	134.01	136.50	12	35,710	0.03%
2021/07/28	9.1	134.38	6.3	136.75	132.50	2.8	34,588	0.01%
2021/07/27	23.1	153.31	39.4	154.53	147.00	-16.3	34,541	-0.05%
2021/07/26	106.4	153.00	90.3	152.94	155.00	16.1	33,627	0.05%	大買/
2021/07/23	38.5	151.46	29	151.03	141.00	9.5	32,848	0.03%
2021/07/22	61	156.78	52	154.24	153.00	9	32,220	0.03%
2021/07/21	44	147.13	57	146.96	147.50	-13	31,411	-0.04%
2021/07/20	45.2	137.07	64	136.72	134.50	-18.9	31,298	-0.06%
2021/07/19	44	136.61	22	135.00	134.00	22	31,150	0.07%
2021/07/16	38	138.72	41	136.34	137.00	-3	31,080	-0.01%
2021/07/15	20	125.33	19	127.37	130.00	1	30,465	0.00%
2021/07/14	41.1	126.49	73	127.34	124.50	-31.9	30,605	-0.10%
2021/07/13	36	118.57	61.5	120.48	123.00	-25.5	30,442	-0.08%
2021/07/12	40.5	110.97	36	112.11	112.00	4.5	30,802	0.01%
2021/07/09	16	101.16	39	102.24	105.50	-23	29,847	-0.08%
2021/07/08	75	94.67	120	95.57	96.20	-45	29,423	-0.15%	大賣/
2021/07/07	300	94.50	254.2	94.62	95.50	45.8	29,117	0.16%	大買/大賣/
2021/07/06	9	87.51	11	86.66	86.90	-2	28,520	-0.01%
2021/07/05	42	87.96	21	87.86	86.20	21	28,772	0.07%
2021/07/02	11	81.45	21.5	81.72	86.00	-10.5	28,994	-0.04%
2021/07/01	12.2	79.86	1	79.40	78.90	11.2	29,316	0.04%
2021/06/30	10.1	80.67	1	80.20	80.30	9.1	29,785	0.03%
2021/06/29	9.2	84.34	17	82.94	81.10	-7.8	31,403	-0.02%
2021/06/28	9	85.13	23	84.93	84.90	-14	33,429	-0.04%
2021/06/25	10.2	84.55	37	84.25	84.30	-26.8	34,038	-0.08%
2021/06/24	50.2	83.60	14	83.58	83.50	36.2	33,812	0.11%
2021/06/23	12	82.06	9	81.27	82.40	3	33,654	0.01%
2021/06/22	22	82.75	46	83.14	79.20	-24	33,733	-0.07%
2021/06/21	39	80.06	35	79.21	79.90	4	33,417	0.01%
2021/06/18	17	80.32	5	79.80	79.60	12	33,176	0.04%
2021/06/17	8.1	80.05	1	80.50	81.50	7.1	33,009	0.02%
2021/06/16	1.1	80.11	3	81.07	79.90	-2	32,827	-0.01%
2021/06/15	8	82.83	2	82.75	82.30	6	32,627	0.02%
2021/06/11	17	85.01	11	85.11	83.00	6	32,497	0.02%
2021/06/10	23	82.90	40	82.80	83.10	-17	31,950	-0.05%
2021/06/09	52	79.75	40	79.47	78.60	12	31,065	0.04%
2021/06/08	20.1	77.57	13	77.38	77.00	7.1	30,472	0.02%
2021/06/07	7.1	84.30	16	85.26	83.10	-8.9	29,770	-0.03%
2021/06/04	20	87.20	8	88.14	86.00	12	29,326	0.04%
2021/06/03	4	86.03	10	85.69	85.70	-6	28,631	-0.02%
2021/06/02	14	85.55	12	85.83	83.00	2	28,030	0.01%
2021/06/01	12.1	83.04	40	84.55	86.10	-28	27,484	-0.10%
2021/05/31	111.2	84.31	156	83.68	81.90	-44.9	26,770	-0.17%	大買/大賣/
2021/05/28	424	78.83	379	78.66	79.20	45	25,574	0.18%	大買/大賣/
2021/05/27	5	70.42	14	70.16	72.00	-9	24,303	-0.04%
2021/05/26	10	69.46	9	68.43	68.50	1	23,964	0.00%
2021/05/25	77.1	70.17	77	69.67	68.20	0.1	23,809	0.00%
2021/05/24	10	65.52	14	65.76	66.80	-4	23,310	-0.02%
2021/05/21	5	64.00	4	64.98	64.00	1	23,089	0.00%
2021/05/20	23	64.15	22	63.73	62.90	1	23,202	0.00%
2021/05/19	14	66.68	27.2	66.06	66.00	-13.2	23,128	-0.06%
2021/05/18	13	61.92	21	61.38	62.90	-8	22,850	-0.04%
2021/05/17	21.2	58.63	1	62.30	57.20	20.2	22,602	0.09%
2021/05/14	3	64.90	5	65.64	63.50	-2	22,280	-0.01%
2021/05/13	16	63.70	7	63.70	62.90	9	21,942	0.04%
2021/05/12	37	68.21	83	68.03	63.50	-46	21,570	-0.21%
2021/05/11	14	68.26	6	68.50	67.00	8	20,854	0.04%
2021/05/10	16	72.20	31	72.01	74.00	-15	20,353	-0.07%
2021/05/07	0	0.00	6	67.30	67.30	-6	19,787	-0.03%
2021/05/06	5	62.82	2	61.40	61.20	3	19,751	0.02%
2021/05/05	11	65.86	10	65.19	62.80	1	19,622	0.01%
2021/05/04	10	64.01	5	62.64	64.40	5	19,451	0.03%
2021/05/03	6	67.73	11.2	66.93	67.00	-5.2	19,143	-0.03%
2021/04/29	73	70.52	54	70.39	69.00	19	18,981	0.10%
2021/04/28	36	70.20	6	70.22	69.60	30	18,872	0.16%
2021/04/27	5	72.50	3	73.07	72.10	2	18,631	0.01%
2021/04/26	25	75.58	22	76.51	75.40	3	18,336	0.02%
2021/04/23	34	75.20	42	75.13	74.40	-8	17,959	-0.04%
2021/04/22	17	74.83	38.3	75.00	72.60	-21.3	17,593	-0.12%
2021/04/21	22	73.40	35	73.33	73.40	-13	17,087	-0.08%
2021/04/20	54	74.19	43	72.73	73.00	11	16,800	0.07%
2021/04/19	30	71.34	44	71.22	70.00	-14	16,096	-0.09%
2021/04/16	9	67.88	39	68.77	71.10	-30	15,114	-0.20%
2021/04/15	7	64.13	6.3	64.52	64.70	0.7	14,251	0.00%
2021/04/14	41	62.02	18.6	61.51	63.70	22.4	13,976	0.16%
2021/04/13	17	66.42	16.9	66.10	65.60	0.1	13,548	0.00%
2021/04/12	9	66.64	15	66.70	66.70	-6	12,897	-0.05%
2021/04/09	109	63.18	72	64.10	60.70	37	12,824	0.29%	大買/
2021/04/08	59	66.50	34.2	66.12	64.00	24.8	12,398	0.20%
2021/04/07	13	63.04	35	63.66	64.20	-22	11,648	-0.19%
2021/04/06	41	58.74	21	58.72	58.40	20	11,053	0.18%
2021/04/01	121	58.69	106	58.59	58.20	15	10,491	0.14%	大買/大賣/
2021/03/31	1,090.6	57.21	1,107	57.20	57.40	-16.4	8,769	-0.19%	大買/大賣/
2021/03/30	37	49.67	69	49.80	52.20	-32	6,590	-0.49%
2021/03/29	8	48.01	15	47.67	47.50	-7	5,909	-0.12%
2021/03/26	15.2	47.29	15.5	47.38	47.45	-0.3	5,852	-0.01%
2021/03/25	41	46.80	42	46.91	47.00	-1	5,689	-0.02%
2021/03/24	1	44.45	0	0.00	44.45	1	5,396	0.02%
2021/03/22	0	0.00	2	45.08	45.10	-2	5,465	-0.04%
2021/03/19	4	44.48	19	44.45	44.50	-15	5,708	-0.26%
2021/03/18	5	45.15	0	0.00	45.00	5	5,742	0.09%
2021/03/17	6	45.48	4	46.05	45.15	2	5,847	0.03%
2021/03/16	4	45.80	2	45.83	46.50	2	5,917	0.03%
2021/03/15	3	45.18	4	45.09	45.50	-1	6,056	-0.02%
2021/03/12	1	44.80	2	44.65	44.60	-1	6,178	-0.02%
2021/03/11	7.2	44.58	0	0.00	44.60	7.2	6,587	0.11%
2021/03/10	0	0.00	3	44.15	43.90	-3	6,813	-0.04%
2021/03/09	2	43.40	0	0.00	43.80	2	7,223	0.03%
2021/03/08	1	44.50	1	44.60	43.95	0	7,316	0.00%
2021/03/05	2	44.53	8	44.58	44.30	-6	7,337	-0.08%
2021/03/04	2	45.10	2	45.80	45.00	0	7,367	0.00%
2021/03/03	0	0.00	0.6	46.00	46.20	-0.6	7,644	-0.01%
2021/03/02	12	47.02	3	47.12	46.30	9	7,592	0.12%
2021/02/26	4	47.24	1	47.60	47.35	3	7,537	0.04%
2021/02/25	1	47.30	3	47.12	46.90	-2	7,510	-0.03%
2021/02/24	1	46.80	10	47.00	46.70	-9	7,609	-0.12%
2021/02/23	0	0.00	2	46.73	46.65	-2	7,591	-0.03%
2021/02/22	9	47.29	1	48.45	47.45	8	7,530	0.11%
2021/02/19	5	46.26	4	46.65	47.45	1	7,275	0.01%
2021/02/18	6.4	46.98	6	47.32	46.85	0.4	7,114	0.01%
2021/02/17	1	45.20	14	45.74	46.15	-13	7,002	-0.19%
2021/02/05	1.1	44.20	0	0.00	44.20	1.1	6,944	0.02%
2021/02/03	0	0.00	1	43.65	43.70	-1	6,939	-0.01%
2021/02/02	1	43.55	4	43.53	43.75	-3	6,955	-0.04%
2021/02/01	4	42.33	4	41.96	42.55	0	6,936	0.00%
2021/01/29	7	43.61	5.3	43.84	43.10	1.7	6,909	0.03%
2021/01/28	2	44.40	6	44.81	44.35	-4	6,858	-0.06%
2021/01/27	0	0.00	3	45.08	45.45	-3	6,841	-0.04%
2021/01/26	1	44.70	3	45.55	44.70	-2	6,806	-0.03%
2021/01/25	3	44.83	0	0.00	44.90	3	6,778	0.04%
2021/01/22	5	44.53	3	44.45	44.65	2	6,759	0.03%
2021/01/21	6	44.58	0	0.00	44.05	6	6,733	0.09%
2021/01/20	5	46.40	24	46.67	45.10	-19	6,699	-0.28%
2021/01/19	0	0.00	25	46.70	46.10	-25	6,581	-0.38%
2021/01/18	151	46.06	18	46.56	46.10	133	6,537	2.03%	大買/鉅額交易
2021/01/15	11	48.54	45.2	47.60	47.30	-34.2	6,465	-0.53%
2021/01/14	40.5	47.60	12	47.70	48.20	28.5	6,337	0.45%
2021/01/13	3	46.77	3.1	46.83	46.55	-0.1	6,131	0.00%
2021/01/12	6	46.26	2.1	47.19	46.15	3.9	6,067	0.06%
2021/01/11	4.1	47.05	7	47.05	47.50	-2.9	5,985	-0.05%
2021/01/07	3	45.80	0	0.00	45.80	3	5,840	0.05%
2021/01/06	17	45.47	4	45.83	45.65	13	5,914	0.22%
2021/01/05	3	46.68	6	46.81	46.85	-3	5,892	-0.05%
2021/01/04	23	47.89	15	47.68	47.65	8	5,976	0.13%
2020/12/31	15	47.56	4	47.78	47.45	11	5,860	0.19%
2020/12/30	1	46.20	36	46.40	46.70	-35	5,800	-0.60%
2020/12/29	11	46.40	1	46.20	46.20	10	5,800	0.17%
2020/12/28	4	46.69	2	46.45	46.65	2	5,771	0.03%
2020/12/25	4	46.69	0	0.00	46.40	4	5,712	0.07%
2020/12/24	2	46.75	1	46.80	46.75	1	5,641	0.02%
2020/12/23	10	46.02	6	46.02	46.20	4	5,543	0.07%
2020/12/22	16.5	45.87	11.3	45.02	44.90	5.2	5,383	0.10%
2020/12/21	9	44.07	3	43.93	45.05	6	5,259	0.11%
2020/12/18	5.6	44.77	7.3	45.03	44.75	-1.7	5,182	-0.03%
2020/12/17	6.8	44.95	0	0.00	45.00	6.8	5,165	0.13%
2020/12/16	6	45.39	10	45.67	45.30	-4	5,161	-0.08%
2020/12/15	35	45.22	15.3	46.61	45.15	19.7	5,109	0.39%
2020/12/14	6	47.28	3	47.63	47.40	3	4,874	0.06%
2020/12/11	41	47.34	35.2	47.13	46.95	5.8	4,843	0.12%
2020/12/10	9	48.84	19	49.04	48.25	-10	4,790	-0.21%
2020/12/09	37	50.92	32.3	51.27	51.00	4.7	4,654	0.10%
2020/12/08	4	49.73	20	50.34	50.20	-16	4,480	-0.36%
2020/12/07	23	50.83	63.2	50.94	50.80	-40.2	4,324	-0.93%
2020/12/04	16	48.99	32	48.71	48.75	-16	3,916	-0.41%
2020/12/03	29	47.48	114.9	47.46	47.50	-85.8	3,684	-2.33%	大賣/
2020/12/02	3	46.13	51	46.25	46.45	-48	3,307	-1.45%
2020/12/01	5	45.04	1	45.50	45.50	4	3,232	0.12%
2020/11/30	7	45.38	6	45.30	45.20	1	3,333	0.03%
2020/11/27	67	45.90	48	46.28	45.75	19	3,579	0.53%
2020/11/25	2	44.00	1	43.75	43.75	1	3,232	0.03%
2020/11/24	3	44.10	3	44.50	43.90	0	3,200	0.00%
2020/11/23	7.5	44.26	10	44.60	44.80	-2.5	3,145	-0.08%
2020/11/20	5	43.54	0	0.00	43.70	5	2,993	0.17%
2020/11/19	1	42.50	0.2	42.70	42.50	0.8	2,942	0.03%
2020/11/18	0	0.00	1	42.65	42.65	-1	2,939	-0.03%
2020/11/17	2	42.48	1	42.00	42.35	1	2,936	0.03%
2020/11/16	2	41.93	0	0.00	42.05	2	2,982	0.07%
2020/11/13	4	41.60	3	41.50	41.90	1	3,028	0.03%
2020/11/10	4	43.28	5	43.00	42.50	-1	3,138	-0.03%
2020/11/06	0	0.00	1	42.00	41.90	-1	3,206	-0.03%
2020/11/05	4	41.80	0	0.00	41.80	4	3,263	0.12%
2020/11/04	10	41.80	17	41.83	41.70	-7	3,371	-0.21%
2020/11/03	0	0.00	1	41.70	41.65	-1	3,397	-0.03%
2020/10/30	1	41.55	0	0.00	41.40	1	3,457	0.03%
2020/10/29	2	41.70	2	41.70	42.20	0	3,572	0.00%
2020/10/28	6	42.49	0	0.00	42.10	6	3,609	0.17%
2020/10/26	2	43.90	0	0.00	43.90	2	3,690	0.05%
2020/10/21	5	45.45	0	0.00	45.60	5	3,744	0.13%
2020/10/19	0	0.00	1	45.60	45.65	-1	3,768	-0.03%
2020/10/16	0	0.00	4	45.71	45.30	-4	3,780	-0.11%
2020/10/15	47	46.17	1	46.40	46.10	46	3,764	1.22%
2020/10/14	12	46.71	23	46.50	46.50	-11	3,768	-0.29%
2020/10/13	27	45.59	28	45.86	45.85	-1	3,693	-0.03%
2020/10/12	29	45.58	41	46.90	45.50	-12	3,642	-0.33%
2020/10/08	72	44.99	3	44.93	45.15	69	3,536	1.95%
2020/10/07	32	44.98	36	44.84	44.55	-4	3,507	-0.11%
2020/10/06	0	0.00	4	43.85	44.10	-4	3,465	-0.12%
2020/10/05	1	42.85	0	0.00	42.80	1	3,508	0.03%
2020/09/30	0	0.00	5	41.40	41.80	-5	3,659	-0.14%
2020/09/29	6	41.42	0	0.00	41.20	6	4,078	0.15%
2020/09/28	1	41.30	1	41.70	41.70	0	4,303	0.00%
2020/09/25	1	41.15	2	40.75	40.90	-1	4,341	-0.02%
2020/09/24	6	42.18	0	0.00	42.05	6	4,396	0.14%
2020/09/23	33	43.95	1	43.60	43.75	32	4,394	0.73%
2020/09/22	1	43.80	0	0.00	44.00	1	4,399	0.02%
2020/09/21	0	0.00	1	45.85	45.05	-1	4,359	-0.02%
2020/09/18	5	45.10	0	0.00	45.20	5	4,321	0.12%
2020/09/17	0	0.00	2	45.35	45.25	-2	4,319	-0.05%
2020/09/16	3	45.45	0	0.00	45.30	3	4,300	0.07%
2020/09/15	6	45.54	0	0.00	45.00	6	4,317	0.14%
2020/09/14	1	43.00	0	0.00	44.80	1	4,231	0.02%
2020/09/11	0	0.00	2	43.20	43.10	-2	4,186	-0.05%
2020/09/10	0	0.00	1	44.10	43.95	-1	4,162	-0.02%
2020/09/09	5	44.35	0	0.00	44.35	5	4,145	0.12%
2020/09/07	3	45.07	2	44.75	44.75	1	4,107	0.02%
2020/09/04	3	44.75	5	44.30	44.90	-2	4,073	-0.05%
2020/09/03	3	45.55	39	45.99	45.50	-36	4,036	-0.89%
2020/09/02	72	46.70	75	46.76	46.60	-3	3,899	-0.08%
2020/08/31	2	42.93	0	0.00	42.80	2	3,675	0.05%
2020/08/27	0	0.00	1	43.40	43.15	-1	3,720	-0.03%
2020/08/25	1	43.85	1	43.80	43.80	0	3,756	0.00%
2020/08/24	1	42.80	7	42.75	42.85	-6	3,777	-0.16%
2020/08/21	1	42.90	3	42.45	43.05	-2	3,855	-0.05%
2020/08/20	30.6	42.14	11.2	42.75	42.55	19.4	3,846	0.50%
2020/08/19	10	44.47	1	44.00	44.00	9	3,804	0.24%
2020/08/18	4.4	45.94	2	46.20	45.65	2.4	3,761	0.06%
2020/08/17	4.2	45.54	9	45.65	46.65	-4.8	3,716	-0.13%
2020/08/14	0	0.00	2	45.60	45.60	-2	3,649	-0.05%
2020/08/13	2	46.53	34	46.00	45.95	-32	3,628	-0.88%
2020/08/12	4	45.34	13	45.28	45.15	-9	3,551	-0.25%
2020/08/11	6	45.44	34	45.82	44.95	-28	3,516	-0.80%
2020/08/10	6	47.48	11	47.73	47.30	-5	3,459	-0.14%
2020/08/07	0	0.00	3	46.78	47.10	-3	3,354	-0.09%
2020/08/06	7	46.49	0	0.00	46.00	7	3,321	0.21%
2020/08/05	4	47.00	2	47.15	47.00	2	3,283	0.06%
2020/08/04	5	47.93	6	47.44	47.00	-1	3,286	-0.03%
2020/08/03	4.2	46.52	7	46.46	46.40	-2.8	3,226	-0.09%
2020/07/31	7.7	46.08	1	45.90	46.30	6.7	3,255	0.21%
2020/07/30	0	0.00	7	45.15	46.00	-7	3,211	-0.22%
2020/07/29	0	0.00	4	43.78	44.95	-4	3,135	-0.13%
2020/07/28	2	42.73	3	44.50	42.70	-1	3,103	-0.03%
2020/07/27	2	43.13	2	43.85	44.00	0	3,047	0.00%
2020/07/24	2	43.13	12	43.06	42.70	-10	3,010	-0.33%
2020/07/23	3	44.70	6	44.17	44.20	-3	2,999	-0.10%
2020/07/22	0	0.00	6	44.02	44.60	-6	2,977	-0.20%
2020/07/21	0	0.00	17	43.39	43.20	-17	2,941	-0.58%
2020/07/20	3	43.25	7	43.13	43.25	-4	2,928	-0.14%
2020/07/17	4	43.05	2	43.15	43.00	2	2,887	0.07%
2020/07/16	0	0.00	1	42.10	42.30	-1	2,866	-0.03%
2020/07/15	5	42.52	15	42.05	41.70	-10	2,861	-0.35%
2020/07/14	3	43.42	1	44.35	43.30	2	2,902	0.07%
2020/07/13	8	43.60	0	0.00	43.80	8	2,906	0.28%
2020/07/10	14	45.21	0	0.00	43.70	14	2,895	0.48%
2020/07/09	16	47.26	0	0.00	45.55	16	2,814	0.57%
2020/07/08	51	48.23	9	48.16	47.45	42	2,649	1.59%
2020/07/07	19	44.72	21	44.76	45.35	-2	2,235	-0.09%
2020/07/06	3	40.80	0	0.00	41.25	3	2,022	0.15%
2020/07/03	16	41.00	9	40.95	40.85	7	1,990	0.35%
2020/07/02	3	40.08	5	40.15	40.40	-2	1,919	-0.10%
2020/07/01	0	0.00	1	39.70	39.30	-1	1,904	-0.05%
2020/06/24	2	38.95	0	0.00	38.75	2	1,917	0.10%
2020/06/22	9	38.89	44	39.90	38.70	-35	1,906	-1.84%
2020/06/17	0	0.00	3	38.70	38.45	-3	1,857	-0.16%
2020/06/11	4	38.45	2	38.50	38.20	2	1,906	0.10%
2020/06/10	1	39.40	13	39.27	39.35	-12	1,906	-0.63%
2020/06/09	0	0.00	4	39.44	39.40	-4	1,938	-0.21%
2020/06/08	6	40.86	14	40.01	39.55	-8	1,954	-0.41%
2020/06/05	13	40.00	8	39.70	40.10	5	1,936	0.26%
2020/06/04	10	39.05	1	39.00	38.95	9	1,896	0.47%
2020/06/03	0	0.00	3	38.62	38.75	-3	2,000	-0.15%
2020/06/02	0	0.00	1	38.70	38.30	-1	2,014	-0.05%
2020/06/01	7	39.08	7	38.35	38.40	0	2,002	0.00%
2020/05/29	6	39.23	0	0.00	39.05	6	1,963	0.31%
2020/05/28	9	39.23	27	39.01	38.95	-18	1,932	-0.93%
2020/05/27	2	37.88	0	0.00	38.15	2	1,846	0.11%
2020/05/26	4	38.30	3	38.40	38.05	1	1,845	0.05%
2020/05/25	2	37.75	2	37.48	38.10	0	1,824	0.00%
2020/05/22	6	36.95	5	36.92	37.30	1	1,799	0.06%
2020/05/21	2	36.40	3	36.87	36.95	-1	1,780	-0.06%
2020/05/19	1	35.95	0	0.00	35.50	1	1,830	0.05%
2020/05/18	0	0.00	1	35.35	35.05	-1	1,831	-0.05%
2020/05/15	1	36.00	0	0.00	36.00	1	1,816	0.06%
2020/05/14	1	37.30	3	37.55	36.85	-2	1,798	-0.11%
2020/05/13	1	38.00	0	0.00	37.95	1	1,782	0.06%
2020/05/12	0.4	38.05	0	0.00	38.15	0.4	1,772	0.02%
2020/05/11	1	39.15	2	38.95	38.30	-1	1,763	-0.06%
2020/05/08	24	39.14	3.3	39.20	39.15	20.7	1,720	1.20%
2020/05/07	3	38.43	3	38.38	39.15	0	1,648	0.00%
2020/05/06	1	37.65	0	0.00	37.40	1	1,566	0.06%
2020/04/30	0	0.00	1	37.50	37.70	-1	1,516	-0.07%
2020/04/29	0	0.00	19	37.25	37.30	-19	1,523	-1.25%
2020/04/28	1	37.00	0	0.00	36.85	1	1,526	0.07%
2020/04/24	0	0.00	3	36.00	36.00	-3	1,561	-0.19%
2020/04/23	1	35.65	1	36.10	36.00	0	1,565	0.00%
2020/04/22	0	0.00	3	34.40	35.60	-3	1,564	-0.19%
2020/04/21	0	0.00	1	36.40	35.15	-1	1,563	-0.06%
2020/04/17	4	37.98	8	38.04	37.25	-4	1,546	-0.26%
2020/04/15	1	35.90	0	0.00	35.60	1	1,428	0.07%
2020/04/14	0	0.00	3	34.50	34.75	-3	1,400	-0.21%
2020/04/13	0	0.00	6	34.11	34.00	-6	1,394	-0.43%
2020/04/10	1	34.15	1	33.85	34.00	0	1,392	0.00%
2020/04/09	4	34.09	1	34.50	34.15	3	1,431	0.21%
2020/04/08	5	34.63	0	0.00	34.95	5	1,466	0.34%
2020/04/07	1	34.30	1	34.75	34.35	0	1,448	0.00%
2020/04/01	1.7	33.12	175	33.02	33.05	-173.3	1,427	-12.14%	大賣/鉅額交易
2020/03/31	0	0.00	60	31.02	31.10	-60	1,399	-4.29%
2020/03/30	0	0.00	2	30.28	31.05	-2	1,403	-0.14%
2020/03/27	3	31.55	0	0.00	30.75	3	1,452	0.21%
2020/03/26	1	30.85	3	29.95	30.80	-2	1,445	-0.14%
2020/03/25	4	30.90	0	0.00	30.60	4	1,441	0.28%
2020/03/20	1	27.60	0	0.00	29.15	1	1,424	0.07%
2020/03/19	0	0.00	10	27.20	27.20	-10	1,415	-0.71%
2020/03/17	1	31.45	1	30.00	30.20	0	1,399	0.00%
2020/03/16	2	33.53	1	34.40	32.25	1	1,381	0.07%
2020/03/12	1	40.00	1	40.40	38.20	0	1,354	0.00%
2020/03/09	2	44.18	2	45.35	43.40	0	1,310	0.00%
2020/02/27	0	0.00	1	41.10	41.45	-1	1,534	-0.07%
2020/02/25	0	0.00	6	42.10	42.90	-6	1,527	-0.39%
2020/02/24	0	0.00	2	42.60	42.80	-2	1,530	-0.13%
2020/02/21	2	43.30	1	43.80	43.30	1	1,537	0.07%
2020/02/20	4	44.39	3	44.08	44.10	1	1,556	0.06%
2020/02/14	5	41.60	0	0.00	41.60	5	1,523	0.33%
2020/02/13	1	41.50	0	0.00	41.50	1	1,541	0.06%
2020/02/12	0.1	41.60	1	41.50	41.55	-0.9	1,565	-0.06%
2020/02/11	0	0.00	5.2	40.71	40.95	-5.2	1,578	-0.33%
2020/02/10	1	40.35	10	40.93	40.60	-9	1,588	-0.57%
2020/02/07	0	0.00	5	42.00	41.80	-5	1,589	-0.31%
2020/02/04	0	0.00	2	41.28	41.45	-2	1,628	-0.12%
2020/02/03	2	38.48	0	0.00	40.00	2	1,645	0.12%
2020/01/31	0	0.00	13	41.62	41.20	-13	1,670	-0.78%
2020/01/30	10	43.98	8	42.35	41.45	2	1,790	0.11%
2020/01/20	3	45.90	21	45.85	45.85	-18	1,782	-1.01%
2020/01/14	6	46.42	0	0.00	46.20	6	1,813	0.33%
2020/01/09	5	46.19	1	46.30	46.10	4	1,914	0.21%
2020/01/03	7	48.45	2	47.58	47.20	5	2,008	0.25%
2020/01/02	1	48.00	4	48.09	48.40	-3	1,967	-0.15%
2019/12/31	1	46.75	1	47.10	46.75	0	1,935	0.00%
2019/12/27	1	47.55	6	47.54	47.55	-5	1,933	-0.26%
2019/12/26	2	47.20	1	47.25	47.25	1	1,921	0.05%
2019/12/24	9	47.37	2	47.05	47.00	7	1,937	0.36%
2019/12/23	1	46.15	0	0.00	46.55	1	1,898	0.05%
2019/12/19	0	0.00	5	46.70	46.50	-5	1,906	-0.26%
2019/12/18	4	47.00	0	0.00	47.00	4	1,934	0.21%
2019/12/16	4	46.61	1	46.80	46.80	3	1,961	0.15%
2019/12/13	2	46.25	1	46.55	46.15	1	1,959	0.05%
2019/12/12	4	46.95	0	0.00	46.55	4	1,959	0.20%
2019/12/11	2	46.73	0	0.00	46.60	2	1,972	0.10%
2019/12/10	2	47.00	0	0.00	47.00	2	1,987	0.10%
2019/12/09	1	47.65	1	47.30	47.30	0	2,025	0.00%
2019/12/03	1	46.50	0	0.00	46.65	1	2,211	0.05%
2019/12/02	2	47.15	13	46.98	46.40	-11	2,217	-0.50%
2019/11/29	30	49.37	7	49.44	48.35	23	2,186	1.05%
2019/11/26	3	47.42	0	0.00	47.25	3	2,061	0.15%
2019/11/25	2	47.50	0	0.00	47.70	2	2,041	0.10%
2019/11/18	1	47.70	1	47.95	47.95	0	2,206	0.00%
2019/11/14	2	46.93	1	46.75	46.75	1	2,228	0.04%
2019/11/12	0	0.00	4	46.40	46.65	-4	2,247	-0.18%
2019/11/08	1	46.75	2	47.03	47.05	-1	2,247	-0.04%
2019/11/07	0	0.00	0.3	46.30	45.95	-0.3	2,238	-0.01%
2019/11/05	0	0.00	2	47.30	47.20	-2	2,238	-0.09%
2019/11/01	1.2	46.67	0	0.00	46.70	1.2	2,238	0.05%
2019/10/31	0	0.00	2	46.60	46.50	-2	2,265	-0.09%
2019/10/30	1	47.55	0	0.00	47.50	1	2,249	0.04%
2019/10/29	3.2	47.76	3	48.13	47.25	0.2	2,313	0.01%
2019/10/28	12	48.46	15	48.36	48.35	-3	2,408	-0.12%
2019/10/25	11	50.03	1	49.95	49.85	10	2,298	0.43%
2019/10/24	0	0.00	5	49.57	49.60	-5	2,285	-0.22%
2019/10/23	1	49.45	0	0.00	49.15	1	2,286	0.04%
2019/10/22	7	49.46	5	49.30	49.40	2	2,297	0.09%
2019/10/21	1	48.30	35	48.33	49.20	-34	2,288	-1.49%
2019/10/18	41	48.96	6	49.25	48.85	35	2,296	1.52%
2019/10/17	1	50.30	7	50.80	50.40	-6	2,276	-0.26%
2019/10/16	9	50.41	2.3	51.06	50.30	6.7	2,269	0.29%
2019/10/15	7	51.21	20	50.86	51.10	-13	2,248	-0.58%
2019/10/14	1	50.70	1	50.50	50.40	0	2,197	0.00%
2019/10/09	19	49.69	0	0.00	49.60	19	2,173	0.87%
2019/10/08	0	0.00	6	49.40	49.20	-6	2,168	-0.28%
2019/10/07	0	0.00	5	50.14	50.00	-5	2,207	-0.23%
2019/10/04	4	50.38	4	50.45	50.40	0	2,244	0.00%
2019/10/03	0	0.00	2	50.05	50.10	-2	2,228	-0.09%
2019/10/01	0	0.00	7	49.41	49.80	-7	2,251	-0.31%
2019/09/27	4	49.15	1	48.35	48.60	3	2,287	0.13%
2019/09/25	2	50.03	0	0.00	50.40	2	2,273	0.09%
2019/09/24	6	50.60	0	0.00	50.50	6	2,293	0.26%
2019/09/23	5	50.88	0	0.00	50.80	5	2,285	0.22%
2019/09/20	3	51.10	3	51.00	51.00	0	2,277	0.00%
2019/09/19	2	49.70	3	50.00	50.40	-1	2,242	-0.04%
2019/09/17	0	0.00	10	50.30	50.50	-10	2,209	-0.45%
2019/09/16	0	0.00	1	50.60	50.40	-1	2,237	-0.04%
2019/09/12	2	52.05	3	51.63	51.40	-1	2,244	-0.04%
2019/09/11	0	0.00	2	52.00	51.80	-2	2,229	-0.09%
2019/09/10	17	51.59	4	51.75	51.30	13	2,204	0.59%
2019/09/09	4	53.38	13	53.08	52.80	-9	2,163	-0.42%
2019/09/06	4	52.20	5	52.58	51.80	-1	2,061	-0.05%
2019/09/05	1	51.60	10	51.98	51.80	-9	1,994	-0.45%
2019/09/04	0	0.00	6	51.57	51.70	-6	1,959	-0.31%
2019/09/03	5	50.80	1	50.90	50.80	4	1,935	0.21%
2019/09/02	8	51.49	0	0.00	51.50	8	1,913	0.42%
2019/08/30	22	51.30	3	51.20	50.90	19	1,883	1.01%
2019/08/29	2	51.00	10	50.48	51.30	-8	1,798	-0.44%
2019/08/27	1	50.50	8	50.66	49.95	-7	1,732	-0.40%
2019/08/26	10	50.44	0	0.00	49.90	10	1,703	0.59%
2019/08/23	4	50.50	10	50.45	50.80	-6	1,647	-0.36%
2019/08/22	0	0.00	6	49.25	49.30	-6	1,548	-0.39%
2019/08/21	2	49.20	1	49.75	49.30	1	1,529	0.07%
2019/08/20	14	49.35	14	49.26	49.50	0	1,515	0.00%
2019/08/19	0	0.00	1	47.85	47.90	-1	1,449	-0.07%
2019/08/16	1	47.55	4	47.31	47.50	-3	1,457	-0.21%
2019/08/15	2	46.70	0	0.00	46.20	2	1,443	0.14%
2019/08/14	13	46.73	1	46.75	46.95	12	1,443	0.83%
2019/08/13	1	45.80	0	0.00	45.80	1	1,430	0.07%
2019/08/12	0	0.00	2	46.58	46.30	-2	1,429	-0.14%
2019/08/08	3	48.03	1	47.95	48.30	2	1,416	0.14%
2019/08/07	0	0.00	1	47.60	47.00	-1	1,402	-0.07%
2019/08/06	3	47.40	1	46.50	47.80	2	1,405	0.14%
2019/08/05	1	47.45	0	0.00	47.30	1	1,407	0.07%
2019/08/02	0	0.00	2	48.25	47.30	-2	1,407	-0.14%
2019/07/31	4	49.86	2	50.45	49.70	2	1,375	0.15%
2019/07/30	23	52.83	14	52.24	52.00	9	1,298	0.69%
2019/07/29	1	51.00	0	0.00	51.80	1	1,175	0.09%
2019/07/25	6	51.88	7	51.79	51.90	-1	1,136	-0.09%
2019/07/24	2	51.55	1	51.70	51.70	1	1,129	0.09%
2019/07/23	1	50.70	1	50.70	50.40	0	1,132	0.00%
2019/07/22	1	50.90	2	51.20	51.00	-1	1,122	-0.09%
2019/07/19	4	50.38	5	50.82	51.20	-1	1,111	-0.09%
2019/07/18	1	49.30	0	0.00	49.20	1	1,060	0.09%
2019/07/15	2	50.50	3	50.50	50.60	-1	1,094	-0.09%
2019/07/12	2	50.15	0	0.00	50.10	2	1,104	0.18%
2019/07/11	4	50.23	7	50.21	50.30	-3	1,112	-0.27%
2019/07/10	2	48.90	9	49.58	49.60	-7	1,085	-0.64%
2019/07/05	1	48.70	1	48.40	48.20	0	1,087	0.00%
2019/07/04	1	48.30	2	48.55	48.50	-1	1,129	-0.09%
2019/07/02	1	47.55	4	48.00	48.20	-3	1,135	-0.26%
2019/07/01	0	0.00	1	48.15	48.00	-1	1,149	-0.09%
2019/06/28	2	45.30	0	0.00	45.15	2	1,140	0.18%
2019/06/27	0	0.00	16	46.00	45.85	-16	1,161	-1.38%
2019/06/21	3	45.75	6	45.88	45.65	-3	1,287	-0.23%
2019/06/20	1	45.55	2	45.55	45.60	-1	1,281	-0.08%
2019/06/19	0	0.00	2	43.85	44.00	-2	1,386	-0.14%
2019/06/17	0	0.00	1	43.35	43.40	-1	1,560	-0.06%
2019/06/14	2	44.65	1	44.95	44.10	1	1,784	0.06%
2019/06/12	5	44.00	0	0.00	44.35	5	1,849	0.27%
2019/06/11	2	44.68	2	44.15	44.25	0	1,861	0.00%
2019/06/04	5	44.71	1	44.85	43.60	4	1,912	0.21%
2019/05/31	1	43.80	1	43.70	44.35	0	1,935	0.00%
2019/05/29	1	42.20	0	0.00	42.60	1	1,960	0.05%
2019/05/24	0	0.00	1	45.05	45.60	-1	2,048	-0.05%
2019/05/23	2	46.73	1	45.85	44.50	1	2,126	0.05%
2019/05/17	0	0.00	2	44.85	45.00	-2	2,251	-0.09%
2019/05/16	1	45.85	0	0.00	45.00	1	2,308	0.04%
2019/05/14	4	46.28	0	0.00	46.60	4	2,434	0.16%
2019/05/09	0	0.00	5	47.60	47.15	-5	2,493	-0.20%
2019/05/08	1	47.80	2	47.70	48.30	-1	2,497	-0.04%
2019/05/07	1	48.30	1	49.30	48.95	0	2,495	0.00%
2019/05/06	4	48.36	1	48.85	48.00	3	2,520	0.12%
2019/05/03	1	49.30	0	0.00	50.20	1	2,542	0.04%
2019/04/29	7	48.74	3	48.25	48.10	4	2,845	0.14%
2019/04/26	8	50.80	0	0.00	50.80	8	2,894	0.28%
2019/04/25	1	51.70	0	0.00	51.40	1	2,978	0.03%
2019/04/22	0	0.00	1	52.50	52.70	-1	3,037	-0.03%
2019/04/19	1	51.60	0	0.00	50.80	1	3,017	0.03%
2019/04/18	2	51.50	0	0.00	50.40	2	3,009	0.07%
2019/04/17	1	51.70	0	0.00	51.40	1	3,023	0.03%
2019/04/15	4	51.40	1	51.50	51.00	3	2,996	0.10%
2019/04/12	2	51.90	0	0.00	50.90	2	2,998	0.07%
2019/04/11	0	0.00	4	52.45	52.30	-4	2,988	-0.13%
2019/04/10	4	54.33	0	0.00	54.00	4	2,958	0.14%
2019/04/09	3	53.67	0	0.00	53.90	3	2,891	0.10%
2019/04/08	1	53.00	0	0.00	53.40	1	2,873	0.03%
2019/04/03	13	52.82	1	53.00	52.70	12	2,836	0.42%
2019/04/02	0	0.00	3	52.40	51.80	-3	2,817	-0.11%
2019/04/01	0	0.00	1.2	52.04	51.90	-1.2	2,802	-0.04%
2019/03/29	1	51.80	0	0.00	51.80	1	2,776	0.04%
2019/03/28	2	51.50	0	0.00	51.40	2	2,767	0.07%
2019/03/27	0	0.00	1	51.50	51.90	-1	2,734	-0.04%
2019/03/26	10.2	52.44	0	0.00	52.00	10.2	2,714	0.38%
2019/03/25	3	51.60	0	0.00	51.00	3	2,657	0.11%
2019/03/22	0	0.00	8	53.83	52.50	-8	2,627	-0.30%
2019/03/21	0	0.00	2	54.00	53.60	-2	2,509	-0.08%
2019/03/20	4	52.30	17	51.79	53.00	-13	2,412	-0.54%
2019/03/19	13	51.34	14	51.44	51.90	-1	2,367	-0.04%
2019/03/18	1	48.85	3	48.93	49.20	-2	2,145	-0.09%
2019/03/15	3	49.00	2	48.53	48.25	1	2,131	0.05%
2019/03/12	4	48.35	2	48.28	48.10	2	2,173	0.09%
2019/03/07	1	47.40	0	0.00	47.40	1	2,266	0.04%
2019/03/06	1	48.10	2	48.00	48.10	-1	2,397	-0.04%
2019/03/05	5	48.45	2	48.50	48.30	3	2,490	0.12%
2019/03/04	0	0.00	1	48.00	47.90	-1	2,501	-0.04%
2019/02/27	2	47.80	8	47.38	47.35	-6	2,509	-0.24%
2019/02/26	1	48.35	8	48.99	48.10	-7	2,515	-0.28%
2019/02/25	6	48.77	18	48.24	48.15	-12	2,509	-0.48%
2019/02/22	16	49.14	6	48.48	48.45	10	2,497	0.40%
2019/02/21	27	49.07	13	48.74	49.80	14	2,425	0.58%
2019/02/20	0	0.00	1	47.65	47.60	-1	2,324	-0.04%
2019/02/19	5	47.15	0	0.00	46.80	5	2,312	0.22%
2019/02/18	6	47.61	0	0.00	46.60	6	2,297	0.26%
2019/02/15	6	47.98	7	48.44	47.35	-1	2,274	-0.04%
2019/02/14	0	0.00	9	48.62	48.35	-9	2,210	-0.41%
2019/02/13	10	47.74	3	48.68	48.60	7	2,158	0.32%
2019/02/12	1	45.00	5	46.78	47.45	-4	2,079	-0.19%
2019/02/11	0	0.00	2	46.28	45.60	-2	2,032	-0.10%
2019/01/30	1	46.65	1	46.30	46.10	0	2,009	0.00%
2019/01/29	1	46.65	2	46.50	46.50	-1	2,013	-0.05%
2019/01/28	1	48.20	0	0.00	47.75	1	2,005	0.05%
2019/01/25	2	48.08	2	48.28	47.50	0	2,017	0.00%
2019/01/24	4	48.06	2	47.60	47.50	2	1,998	0.10%
2019/01/23	2	46.70	0	0.00	46.90	2	1,972	0.10%
2019/01/22	4	47.66	2	47.65	47.50	2	1,954	0.10%
2019/01/21	16	49.00	21	48.96	48.15	-5	1,914	-0.26%
2019/01/18	4	46.19	4	45.80	46.80	0	1,678	0.00%
2019/01/17	8	45.25	2	44.95	44.00	6	1,608	0.37%
2019/01/16	3	44.67	2	44.70	45.20	1	1,529	0.07%
2019/01/14	4	42.00	4	41.20	41.05	0	1,479	0.00%
2019/01/10	0	0.00	1	42.15	41.95	-1	1,493	-0.07%
2019/01/09	2	41.40	1	41.25	42.20	1	1,493	0.07%
2019/01/07	0	0.00	1	39.50	39.30	-1	1,484	-0.07%
2019/01/04	1	37.40	0	0.00	38.75	1	1,520	0.07%
2018/12/19	0	0.00	1	41.70	40.90	-1	1,569	-0.06%
2018/12/14	1	41.30	1	41.50	41.40	0	1,594	0.00%
2018/12/13	1	42.35	1	42.00	42.50	0	1,606	0.00%
2018/12/12	1	42.95	126	43.58	42.90	-125	1,618	-7.72%	大賣/鉅額交易
2018/12/11	1	42.15	2	41.45	42.05	-1	1,607	-0.06%
2018/12/10	5	41.18	0	0.00	41.00	5	1,629	0.31%
2018/12/07	30	44.25	26	44.12	42.80	4	1,620	0.25%
2018/12/06	45	43.53	11	43.55	43.80	34	1,620	2.10%
2018/12/05	117	46.02	57	46.49	45.90	60	1,601	3.75%	大買/
2018/12/04	17	48.39	0	0.00	48.30	17	1,574	1.08%
2018/11/30	2	48.00	2	48.15	48.45	0	1,534	0.00%
2018/11/29	21	47.15	6	47.84	49.20	15	1,471	1.02%
2018/11/28	11	43.78	10	43.93	45.40	1	1,334	0.07%
2018/11/27	5	41.17	2	40.50	41.55	3	1,233	0.24%
2018/11/26	3	39.17	4	39.43	39.70	-1	1,199	-0.08%
2018/11/23	0	0.00	2	39.18	38.25	-2	1,185	-0.17%
2018/11/22	6	39.47	2	39.70	39.25	4	1,166	0.34%
2018/11/21	1	38.55	1	38.00	38.00	0	1,130	0.00%
2018/11/20	4	38.11	4	37.98	37.90	0	1,124	0.00%
2018/11/19	0	0.00	5	37.95	38.40	-5	1,123	-0.45%
2018/11/14	6	36.70	1	36.65	36.55	5	1,196	0.42%
2018/11/07	3	37.47	2	37.60	37.90	1	1,267	0.08%
2018/11/06	1	38.70	1	36.10	36.10	0	1,282	0.00%
2018/11/05	1	38.50	3	38.45	38.30	-2	1,284	-0.16%
2018/11/02	3	38.72	1	38.65	38.25	2	1,284	0.16%
2018/10/25	2	34.60	1	34.55	34.45	1	1,270	0.08%
2018/10/24	2	36.55	4	36.08	36.25	-2	1,284	-0.16%
2018/10/22	2	38.60	0	0.00	39.20	2	1,338	0.15%
2018/10/19	0	0.00	2	39.50	39.50	-2	1,313	-0.15%
2018/10/18	0	0.00	1	36.95	37.00	-1	1,297	-0.08%
2018/10/17	0	0.00	22	36.85	36.10	-22	1,286	-1.71%
2018/10/16	25	36.27	9	36.07	35.80	16	1,282	1.25%
2018/10/15	17	35.85	9	36.07	35.75	8	1,276	0.63%
2018/10/08	1	39.75	1	39.95	40.10	0	1,222	0.00%
2018/10/05	1	39.70	5	40.65	39.30	-4	1,232	-0.32%
2018/10/04	4	41.73	4	42.10	41.20	0	1,220	0.00%
2018/10/03	2	42.75	2	44.10	42.80	0	1,210	0.00%
2018/09/28	1	44.30	1	45.20	44.35	0	1,220	0.00%
2018/09/26	1	45.70	1	44.90	44.80	0	1,231	0.00%
2018/09/21	0	0.00	6	43.63	44.20	-6	1,243	-0.48%
2018/09/20	1	44.35	27	43.92	43.80	-26	1,259	-2.06%
2018/09/19	3	44.85	3	44.32	44.65	0	1,257	0.00%
2018/09/18	1	44.50	0	0.00	43.40	1	1,254	0.08%
2018/09/17	6	45.14	1	45.70	45.00	5	1,250	0.40%
2018/09/14	3	45.67	0	0.00	45.75	3	1,246	0.24%
2018/09/13	0	0.00	2	44.45	45.00	-2	1,225	-0.16%
2018/09/11	2	47.45	0	0.00	47.20	2	1,208	0.17%
2018/09/10	0	0.00	1	47.75	47.20	-1	1,207	-0.08%
2018/09/06	6	52.37	0	0.00	51.50	6	1,225	0.49%
2018/09/05	22	54.78	3	53.97	53.60	19	1,249	1.52%
2018/09/04	1	54.00	1	54.40	54.70	0	1,316	0.00%
2018/09/03	0	0.00	0.1	55.50	54.60	-0.1	1,357	-0.01%
2018/08/31	2	55.75	2	55.55	56.20	0	1,418	0.00%
2018/08/28	1	54.50	2	54.55	54.80	-1	1,568	-0.06%
2018/08/22	0	0.00	40	51.50	51.50	-40	1,742	-2.30%
2018/08/21	41	50.44	1	51.20	51.20	40	1,803	2.22%
2018/08/20	4	53.00	0	0.00	51.80	4	1,809	0.22%
2018/08/17	2	58.95	0	0.00	57.30	2	1,770	0.11%
2018/08/15	1	59.20	3	59.33	59.20	-2	1,797	-0.11%
2018/08/14	2	58.05	2	57.70	59.00	0	1,820	0.00%
2018/08/13	2	57.20	1	58.30	57.40	1	1,832	0.05%
2018/08/10	1	62.40	6	62.12	62.50	-5	1,825	-0.27%
2018/08/08	1	63.20	1	62.90	63.20	0	1,903	0.00%
2018/08/06	4	63.23	1	63.00	62.90	3	1,973	0.15%
2018/08/03	1	62.80	4	62.93	63.30	-3	2,012	-0.15%
2018/08/02	5	63.84	3	62.83	62.30	2	2,034	0.10%
2018/08/01	1	64.10	2	62.55	64.00	-1	2,059	-0.05%
2018/07/31	2	62.35	1	63.40	61.70	1	2,068	0.05%
2018/07/30	3	63.73	4	63.70	63.00	-1	2,067	-0.05%
2018/07/27	1	63.20	3	63.27	63.40	-2	2,066	-0.10%
2018/07/26	2	61.80	0	0.00	61.80	2	2,072	0.10%
2018/07/25	0	0.00	1	61.60	61.40	-1	2,109	-0.05%
2018/07/24	1	60.20	0	0.00	60.60	1	2,121	0.05%
2018/07/23	0	0.00	1	60.10	59.90	-1	2,153	-0.05%
2018/07/19	4	62.78	4	62.40	61.50	0	2,250	0.00%
2018/07/18	1	61.00	1	61.10	61.00	0	2,270	0.00%
2018/07/17	2	60.55	0	0.00	60.60	2	2,338	0.09%
2018/07/16	1	61.20	2	60.95	60.50	-1	2,381	-0.04%
2018/07/13	3	60.97	1	60.50	60.50	2	2,407	0.08%
2018/07/12	1	60.60	1	60.40	60.40	0	2,422	0.00%
2018/07/11	1	60.20	0	0.00	59.90	1	2,429	0.04%
2018/07/04	1	59.70	0	0.00	59.40	1	2,503	0.04%
2018/07/03	0	0.00	2	62.50	60.20	-2	2,496	-0.08%
2018/07/02	1	63.30	1	62.90	62.90	0	2,495	0.00%
2018/06/29	2	61.90	3	62.40	63.00	-1	2,509	-0.04%
2018/06/28	2	60.00	0	0.00	60.00	2	2,495	0.08%
2018/06/27	2	61.50	3	62.23	61.30	-1	2,515	-0.04%
2018/06/26	3	61.87	1	62.50	61.80	2	2,525	0.08%
2018/06/25	3	63.20	1	63.00	63.00	2	2,522	0.08%
2018/06/20	1	65.60	1	64.30	64.50	0	2,572	0.00%
2018/06/15	0	0.00	1	67.40	66.90	-1	2,621	-0.04%
2018/06/13	1	69.40	4	70.27	69.10	-3	2,624	-0.11%
2018/06/12	1	72.70	4	71.68	70.70	-3	2,696	-0.11%
2018/06/11	0	0.00	2	70.65	71.00	-2	2,816	-0.07%
2018/06/08	4	69.43	3	68.80	69.00	1	2,833	0.04%
2018/06/07	1	68.90	0	0.00	68.60	1	2,822	0.04%
2018/06/06	2	68.05	5	69.22	68.50	-3	2,878	-0.10%
2018/06/05	3	68.47	3	68.17	67.70	0	2,852	0.00%
2018/06/04	2	66.95	3	67.80	67.40	-1	2,807	-0.04%
2018/06/01	1	65.30	1	65.90	65.40	0	2,806	0.00%
2018/05/31	2	68.00	12	66.83	66.60	-10	2,799	-0.36%
2018/05/30	0	0.00	2	64.20	65.20	-2	2,739	-0.07%
2018/05/29	5	64.66	9	65.77	65.20	-4	2,724	-0.15%
2018/05/28	2	62.75	3	63.47	64.00	-1	2,688	-0.04%
2018/05/25	1	60.90	0	0.00	61.20	1	2,701	0.04%
2018/05/24	0	0.00	1	60.90	60.30	-1	2,943	-0.03%
2018/05/23	1	59.60	0	0.00	59.50	1	2,988	0.03%
2018/05/22	1	61.50	1	60.20	60.20	0	3,062	0.00%
2018/05/18	0	0.00	20	59.91	59.50	-20	3,116	-0.64%
2018/05/17	0	0.00	1	60.60	60.00	-1	3,163	-0.03%
2018/05/16	1	61.70	13	60.66	61.90	-12	3,175	-0.38%
2018/05/14	3	60.37	2	60.15	60.20	1	3,291	0.03%
2018/05/11	12	59.43	0	0.00	59.30	12	3,337	0.36%
2018/05/10	0	0.00	11	57.50	58.80	-11	3,370	-0.33%
2018/05/09	12	57.02	18	58.62	56.90	-6	3,412	-0.18%
2018/05/08	18	57.96	1	58.10	58.10	17	3,484	0.49%
2018/05/07	1	57.10	2	57.00	57.30	-1	3,824	-0.03%
2018/05/04	1	55.70	1	56.00	55.30	0	4,058	0.00%
2018/05/03	0	0.00	4	55.75	56.10	-4	4,106	-0.10%
2018/05/02	7	54.16	8	54.20	54.10	-1	4,069	-0.02%
2018/04/30	4	55.70	0	0.00	55.20	4	4,046	0.10%
2018/04/27	1	55.60	16	54.71	55.70	-15	4,058	-0.37%
2018/04/26	2	57.75	0	0.00	55.60	2	4,058	0.05%
2018/04/25	31	56.85	3	58.00	58.00	28	4,114	0.68%
2018/04/24	2	54.60	25	54.99	54.70	-23	4,081	-0.56%
2018/04/23	14	59.58	4	59.93	57.00	10	4,040	0.25%
2018/04/20	6	61.23	1	62.70	60.60	5	3,983	0.13%
2018/04/19	2	64.25	3	64.23	63.20	-1	3,962	-0.03%
2018/04/18	6	65.83	1	63.90	63.90	5	3,956	0.13%
2018/04/16	2	66.35	17	66.39	66.40	-15	3,932	-0.38%
2018/04/13	2	68.30	0	0.00	67.00	2	3,916	0.05%
2018/04/11	3	68.50	0	0.00	69.00	3	3,939	0.08%
2018/04/10	1	70.90	0	0.00	69.60	1	4,012	0.02%
2018/04/09	0.1	71.40	1	70.00	71.40	-1	4,022	-0.02%
2018/04/02	1	70.00	0	0.00	69.60	1	4,060	0.02%
2018/03/30	4	71.90	7	71.40	71.20	-3	4,050	-0.07%
2018/03/29	0	0.00	2	70.80	70.70	-2	4,055	-0.05%
2018/03/27	5	72.22	6	72.23	71.90	-1	4,091	-0.02%
2018/03/26	15	71.58	0	0.00	71.30	15	4,127	0.36%
2018/03/23	6	72.42	5	72.00	72.00	1	4,123	0.02%
2018/03/22	9	74.94	11	75.50	74.00	-2	4,101	-0.05%
2018/03/20	7	74.11	0	0.00	74.10	7	4,067	0.17%
2018/03/19	11	75.50	10	75.40	75.40	1	4,087	0.02%
2018/03/16	3	76.83	1	77.50	75.10	2	4,081	0.05%
2018/03/15	6	76.38	28	75.54	76.70	-22	3,974	-0.55%
2018/03/14	26	73.53	2	74.65	72.90	24	3,800	0.63%
2018/03/13	8	73.29	10	73.84	74.00	-2	3,780	-0.05%
2018/03/12	2	73.25	3	73.40	72.90	-1	3,782	-0.03%
2018/03/08	1.1	70.02	2	70.10	70.10	-1	3,757	-0.03%
2018/03/07	2	70.00	0	0.00	69.80	2	3,746	0.05%
2018/03/06	2	72.50	2	72.80	72.00	0	3,766	0.00%
2018/03/05	2	72.00	0	0.00	71.80	2	3,774	0.05%
2018/03/01	1	73.30	0	0.00	73.50	1	3,786	0.03%
2018/02/27	6	74.37	4	75.88	73.00	2	3,792	0.05%
2018/02/26	11	76.70	8	76.56	74.30	3	3,813	0.08%
2018/02/23	3	72.90	2	73.70	72.50	1	3,599	0.03%
2018/02/22	1	72.00	3	72.53	72.00	-2	3,588	-0.06%
2018/02/21	4	70.40	5	70.56	70.90	-1	3,585	-0.03%
2018/02/12	3	69.37	1	71.60	67.80	2	3,546	0.06%
2018/02/09	8	67.96	6	69.93	70.20	2	3,523	0.06%
2018/02/08	2	69.95	2	70.40	70.30	0	3,476	0.00%
2018/02/07	2	70.15	1	71.50	70.00	1	3,452	0.03%
2018/02/06	6	68.82	31	66.87	67.40	-25	3,403	-0.73%
2018/02/05	12	72.18	5	72.04	73.70	7	3,340	0.21%
2018/02/02	10	73.05	9	71.51	71.60	1	3,287	0.03%
2018/02/01	7	75.36	3	74.53	74.30	4	3,291	0.12%
2018/01/31	15	73.87	22	74.70	76.10	-7	3,304	-0.21%
2018/01/30	37	77.18	16	76.25	75.30	21	3,489	0.60%
2018/01/29	8	75.14	12	73.56	75.70	-4	3,226	-0.12%
2018/01/26	3	66.53	5	68.18	68.90	-2	3,025	-0.07%
2018/01/24	2	66.10	0	0.00	65.70	2	3,137	0.06%
2018/01/23	1	66.70	0	0.00	65.80	1	3,186	0.03%
2018/01/22	1	67.00	0	0.00	66.20	1	3,276	0.03%
2018/01/19	25	69.14	2	70.20	67.20	23	3,328	0.69%
2018/01/17	0	0.00	8	66.80	66.20	-8	3,387	-0.24%
2018/01/16	3	66.70	1	66.80	66.80	2	3,491	0.06%
2018/01/15	9	66.97	4	68.02	67.30	5	3,555	0.14%
2018/01/12	0	0.00	1	66.60	65.90	-1	3,677	-0.03%
2018/01/11	0	0.00	14	63.89	64.20	-14	3,922	-0.36%
2018/01/10	3	63.60	0	0.00	63.40	3	4,100	0.07%
2018/01/09	1	64.50	3	65.00	65.00	-2	4,237	-0.05%
2018/01/08	10	66.19	5	66.36	65.00	5	4,420	0.11%
2018/01/05	3	66.80	13	67.14	67.40	-10	4,639	-0.22%
2018/01/04	11	68.28	10	67.80	67.70	1	4,687	0.02%
2018/01/03	0	0.00	6	64.93	64.50	-6	4,610	-0.13%
2018/01/02	6	62.93	6	63.62	64.10	0	4,629	0.00%