新唐 (4919)-元富-彰化券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
127.0
漲跌
▲2.5
漲幅
+2.01%
成交量
2,700張
產業
上市半導體類股
1451人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

新唐 (4919)籌碼相關－元富-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-彰化券商分點個股進出
元富-彰化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
2024/05/21	1	124.50	1	127.50	127.00	0	2,064	0.00%
2024/05/15	0	0.00	1	124.50	125.00	-1	2,074	-0.05%
2024/05/13	0	0.00	1	123.00	122.50	-1	2,115	-0.05%
2024/05/10	1	122.00	0	0.00	123.00	1	2,115	0.05%
2024/05/09	1.1	122.07	0	0.00	122.50	1.1	2,111	0.05%
2024/05/07	0	0.00	1	125.00	126.00	-1	2,083	-0.05%
2024/05/06	6.5	127.77	5	125.30	123.50	1.5	2,067	0.07%
2024/05/03	6	130.58	0	0.00	130.00	6	1,987	0.30%
2024/05/02	0	0.00	7	131.00	131.50	-7	1,970	-0.36%
2024/04/30	1	129.00	1	130.00	129.50	0	1,963	0.00%
2024/04/29	8	130.44	7	132.71	130.50	1	1,951	0.05%
2024/04/25	5	129.10	0	0.00	127.50	5	1,914	0.26%
2024/04/24	3	130.67	12	130.46	131.50	-9	1,911	-0.47%
2024/04/23	6	128.92	6	130.00	128.00	0	1,909	0.00%
2024/04/22	1	127.50	2	128.75	127.50	-1	1,914	-0.05%
2024/04/19	8	128.00	0	0.00	127.00	8	1,898	0.42%
2024/04/18	0	0.00	14	131.71	132.50	-14	1,831	-0.76%
2024/04/16	1	126.00	0	0.00	127.50	1	1,755	0.06%
2024/04/15	1	129.00	1	130.00	129.00	0	1,793	0.00%
2024/04/12	0	0.00	2.5	129.30	129.50	-2.5	1,774	-0.14%
2024/04/11	1	125.50	0	0.00	127.50	1	1,797	0.06%
2024/04/10	4	127.50	8	129.00	127.50	-4	1,826	-0.22%
2024/04/09	1	126.00	0	0.00	127.00	1	1,824	0.05%
2024/04/08	7	125.71	0	0.00	126.00	7	1,836	0.38%
2024/04/03	6	125.83	8	127.00	127.00	-2	1,836	-0.11%
2024/04/02	0	0.00	4.1	126.02	126.50	-4.1	1,884	-0.22%
2024/04/01	1	124.50	0	0.00	124.50	1	1,860	0.05%
2024/03/29	6	123.58	0	0.00	122.50	6	1,858	0.32%
2024/03/27	3	125.00	0	0.00	123.50	3	1,845	0.16%
2024/03/26	0.1	122.50	0	0.00	122.00	0.1	1,831	0.01%
2024/03/21	2	122.50	0	0.00	122.00	2	1,896	0.11%
2024/03/20	1	124.50	0	0.00	123.00	1	1,956	0.05%
2024/03/14	0.1	121.50	1	122.50	122.50	-0.9	2,013	-0.04%
2024/03/13	1.7	122.12	0	0.00	122.00	1.7	2,048	0.08%
2024/03/11	1	125.00	0	0.00	125.00	1	2,118	0.05%
2024/03/08	7.4	123.32	0	0.00	122.00	7.4	2,162	0.34%
2024/03/07	3.3	125.20	0	0.00	125.50	3.3	2,176	0.15%
2024/03/06	3	127.17	0	0.00	127.00	3	2,210	0.14%
2024/03/05	1	128.50	0	0.00	128.50	1	2,317	0.04%
2024/03/04	2	130.50	2	131.50	129.50	0	2,578	0.00%
2024/02/29	1	128.50	0	0.00	129.00	1	2,825	0.04%
2024/02/27	3	129.50	2	132.75	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	1	131.50	1	132.50	131.00	0	3,044	0.00%
2024/02/22	2	131.00	1	132.00	131.00	1	3,060	0.03%
2024/02/20	2	131.00	1	132.00	131.50	1	3,139	0.03%
2024/02/19	0	0.00	8.1	132.62	132.50	-8.1	3,190	-0.25%
2024/02/16	2	128.50	0	0.00	128.50	2	3,428	0.06%
2024/02/15	6	126.00	1	127.00	128.50	5	3,434	0.15%
2024/02/01	1	128.00	0	0.00	129.00	1	3,452	0.03%
2024/01/31	0.1	130.00	0	0.00	128.50	0.1	3,460	0.00%
2024/01/25	3	130.67	0	0.00	131.00	3	3,604	0.08%
2024/01/24	1	132.00	0	132.00	131.00	1	3,620	0.03%
2024/01/22	2	134.50	0	0.00	133.50	2	3,639	0.05%
2024/01/17	2	130.00	0	0.00	130.00	2	3,651	0.05%
2024/01/12	10	134.25	0	0.00	134.50	10	3,671	0.27%
2024/01/10	0	0.00	1	135.50	134.50	-1	3,780	-0.03%
2024/01/09	1	134.00	0	0.00	135.00	1	3,800	0.03%
2023/12/28	0	0.00	13.1	142.92	142.00	-13.1	3,785	-0.35%
2023/12/27	0.1	139.50	0	0.00	139.50	0.1	3,725	0.00%
2023/12/25	0	0.00	2	138.50	140.00	-2	3,726	-0.05%
2023/12/20	3	138.17	0	0.00	137.50	3	3,735	0.08%
2023/12/18	10	138.00	0	0.00	137.50	10	3,749	0.27%
2023/12/15	6	143.92	3	141.00	141.00	3	3,721	0.08%
2023/12/14	1	147.00	4	147.63	148.50	-3	3,738	-0.08%
2023/12/12	0	0.00	9	144.78	145.00	-9	3,705	-0.24%
2023/12/11	0	0.00	1	144.50	145.50	-1	3,757	-0.03%
2023/12/07	2	142.75	1	143.50	142.00	1	3,886	0.03%
2023/12/06	1	146.00	0.2	146.00	145.50	0.8	3,856	0.02%
2023/12/05	2	146.50	0	0.00	146.00	2	3,838	0.05%
2023/12/04	2	149.50	2	149.75	149.50	0	3,806	0.00%
2023/12/01	0	0.00	2	149.75	149.50	-2	3,798	-0.05%
2023/11/30	1	149.00	1	148.50	148.50	0	3,801	0.00%
2023/11/29	3	149.83	10	149.10	149.50	-7	3,692	-0.19%
2023/11/28	8	141.81	8	143.63	144.00	0	3,441	0.00%
2023/11/27	4	144.25	2	143.00	141.50	2	3,349	0.06%
2023/11/24	2.1	139.81	1	139.00	139.00	1.1	3,216	0.03%
2023/11/22	3	141.00	5	140.00	140.50	-2	3,120	-0.06%
2023/11/21	2.1	137.76	4	138.38	138.00	-2	3,036	-0.06%
2023/11/20	3	138.50	17	139.38	138.50	-14	3,037	-0.46%
2023/11/17	0	0.00	1	137.00	138.50	-1	3,057	-0.03%
2023/11/16	10	137.05	1	138.50	136.50	9	3,041	0.30%
2023/11/15	6.1	140.40	16.7	138.40	138.00	-10.7	3,016	-0.35%
2023/11/13	1	131.50	2	132.25	132.50	-1	2,771	-0.04%
2023/11/07	0	0.00	2	130.00	130.50	-2	2,781	-0.07%
2023/11/06	1	128.00	7	129.00	128.50	-6	2,818	-0.21%
2023/11/03	7	127.07	0	0.00	127.50	7	2,829	0.25%
2023/11/02	0	0.00	2.1	131.19	131.00	-2.1	2,812	-0.07%
2023/11/01	1.1	127.59	0	0.00	128.50	1.1	2,820	0.04%
2023/10/31	1	130.00	0	0.00	127.00	1	2,866	0.03%
2023/10/26	4	126.00	0	0.00	127.00	4	3,431	0.12%
2023/10/23	2	128.00	0	0.00	128.00	2	3,647	0.05%
2023/10/18	3	132.83	4	132.75	130.00	-1	3,850	-0.03%
2023/10/16	1	130.50	0	0.00	130.50	1	4,164	0.02%
2023/10/13	1	130.50	6.1	130.72	131.00	-5.1	4,309	-0.12%
2023/10/12	0	0.00	2	125.50	128.50	-2	4,332	-0.05%
2023/10/11	1	128.00	0	0.00	126.00	1	4,416	0.02%
2023/10/06	2	127.25	14	127.07	128.00	-12	4,463	-0.27%
2023/10/04	1	123.50	1	124.00	125.00	0	4,493	0.00%
2023/10/03	13	125.38	0	0.00	125.00	13	4,518	0.29%
2023/10/02	1	126.00	12	126.50	126.00	-11	4,591	-0.24%
2023/09/28	12	124.50	0	0.00	125.00	12	4,703	0.26%
2023/09/27	1	123.50	0	0.00	124.50	1	4,946	0.02%
2023/09/26	1.1	126.41	1	125.00	125.50	0.1	5,084	0.00%
2023/09/25	4	127.00	1	128.50	126.50	3	5,098	0.06%
2023/09/22	2	125.50	2	127.25	128.00	0	5,066	0.00%
2023/09/21	1.1	129.82	0	0.00	127.50	1.1	5,038	0.02%
2023/09/19	2	135.25	2	132.50	132.50	0	5,046	0.00%
2023/09/18	1	133.50	12	133.50	134.00	-11	5,004	-0.22%
2023/09/15	1	132.00	2	133.25	132.50	-1	5,003	-0.02%
2023/09/14	1	131.00	1	132.00	132.00	0	4,990	0.00%
2023/09/13	23	131.37	21	131.83	130.00	2	4,971	0.04%
2023/09/12	0	0.00	1	129.00	128.50	-1	4,885	-0.02%
2023/09/11	1	127.00	0	0.00	126.50	1	4,966	0.02%
2023/09/08	1	127.00	1	128.00	127.00	0	5,039	0.00%
2023/09/06	1	128.00	1.2	127.50	129.00	-0.2	5,233	0.00%
2023/09/05	0.2	128.00	1	127.00	128.50	-0.8	5,203	-0.02%
2023/09/01	0	0.00	1	122.50	123.50	-1	5,171	-0.02%
2023/08/31	0	0.00	5	124.00	123.50	-5	5,189	-0.10%
2023/08/30	0	0.00	1	121.00	123.00	-1	5,256	-0.02%
2023/08/29	1	118.50	0	0.00	120.00	1	5,283	0.02%
2023/08/28	0	0.00	2	120.00	120.00	-2	5,292	-0.04%
2023/08/23	2	118.50	2	120.50	121.50	0	5,455	0.00%
2023/08/22	3	120.50	0	0.00	120.00	3	5,447	0.06%
2023/08/21	2	122.00	0	0.00	121.50	2	5,471	0.04%
2023/08/18	1	124.50	1	125.50	125.00	0	5,494	0.00%
2023/08/16	1	124.50	1	125.50	125.50	0	5,510	0.00%
2023/08/14	1	121.00	1	120.50	125.50	0	5,696	0.00%
2023/08/10	2	124.50	2	124.50	124.50	0	5,803	0.00%
2023/08/09	12	128.29	0	0.00	127.50	12	5,797	0.21%
2023/08/08	1	129.50	11	130.41	130.00	-10	5,864	-0.17%
2023/08/07	2	127.25	2	128.00	129.00	0	5,915	0.00%
2023/08/04	2	125.25	1	125.00	126.50	1	5,943	0.02%
2023/08/02	15.1	128.03	2	129.00	126.50	13.1	6,058	0.22%
2023/08/01	11.6	136.34	3	134.83	133.00	8.6	6,000	0.14%
2023/07/31	2	138.00	8	138.69	140.00	-6	5,836	-0.10%
2023/07/28	0	0.00	3	141.17	142.00	-3	5,698	-0.05%
2023/07/27	0	0.00	3	139.83	139.50	-3	5,616	-0.05%
2023/07/26	4	137.63	1	137.50	136.50	3	5,628	0.05%
2023/07/25	1	140.00	0	0.00	139.00	1	5,618	0.02%
2023/07/24	4	140.38	2	140.50	140.00	2	5,584	0.04%
2023/07/21	5	138.60	4	139.50	140.00	1	5,630	0.02%
2023/07/20	7	142.93	6	144.58	142.00	1	5,673	0.02%
2023/07/19	8	142.44	12.1	143.65	141.50	-4.1	5,475	-0.08%
2023/07/18	12	139.54	9	140.39	141.00	3	5,344	0.06%
2023/07/17	1	137.00	0	0.00	138.00	1	5,173	0.02%
2023/07/14	9	136.39	6	136.42	137.00	3	5,169	0.06%
2023/07/13	1	133.50	1	132.00	133.00	0	5,120	0.00%
2023/07/12	0	0.00	0	132.50	131.50	0	5,077	0.00%
2023/07/11	1	132.50	1	133.50	133.50	0	5,062	0.00%
2023/07/06	5	135.80	3	138.00	134.00	2	5,046	0.04%
2023/07/05	3	136.67	1	136.00	136.00	2	4,982	0.04%
2023/07/04	1	131.00	12.5	133.48	135.50	-11.5	4,758	-0.24%
2023/07/03	0	0.00	2	129.25	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	0	0.00	2	127.50	128.00	-2	4,822	-0.04%
2023/06/28	3.1	128.33	1	127.00	127.00	2.1	4,942	0.04%
2023/06/27	1	130.94	1	128.50	128.00	0	5,056	0.00%
2023/06/26	5	127.00	6	129.83	131.00	-1	5,095	-0.02%
2023/06/21	0.3	128.50	0	0.00	128.00	0.3	5,190	0.01%
2023/06/20	1.1	129.55	0	0.00	129.50	1.1	5,593	0.02%
2023/06/19	5	132.70	2	133.50	130.50	3	5,642	0.05%
2023/06/16	2	132.00	0	0.00	131.50	2	5,638	0.04%
2023/06/15	1	134.00	4	134.25	134.00	-3	5,682	-0.05%
2023/06/14	2	132.25	1.1	131.13	130.50	0.9	5,637	0.02%
2023/06/13	4	135.13	2	133.75	135.00	2	5,582	0.04%
2023/06/12	0	129.00	15	129.30	130.50	-15	5,487	-0.27%
2023/06/08	1.1	127.48	2	127.50	126.00	-1	5,502	-0.02%
2023/06/06	10	127.50	0	0.00	127.00	10	5,595	0.18%
2023/06/05	1.1	127.60	2	130.00	130.00	-1	5,624	-0.02%
2023/06/02	1.1	126.52	4	126.88	127.00	-3	5,665	-0.05%
2023/06/01	1	127.00	2	127.50	127.00	-1	5,927	-0.02%
2023/05/30	4	128.00	2	128.50	129.00	2	6,057	0.03%
2023/05/29	2	130.00	14	130.29	130.50	-12	6,039	-0.20%
2023/05/26	3	125.67	0	0.00	125.50	3	6,126	0.05%
2023/05/25	1	125.50	0	0.00	125.50	1	6,300	0.02%
2023/05/24	11	125.00	0	0.00	124.50	11	6,388	0.17%
2023/05/23	0	0.00	2	127.01	127.50	-2	6,466	-0.03%
2023/05/22	0	0.00	1	126.50	127.00	-1	6,636	-0.02%
2023/05/19	7	126.93	15	128.90	126.00	-8	6,787	-0.12%
2023/05/18	2	125.50	3.1	125.87	125.50	-1.1	6,762	-0.02%
2023/05/17	3	124.00	3	122.50	123.00	0	6,795	0.00%
2023/05/16	1.1	122.18	0	0.00	121.50	1.1	6,830	0.02%
2023/05/15	2	122.50	1	122.50	122.50	1	6,814	0.01%
2023/05/11	14	126.54	0	0.00	124.00	14	6,930	0.20%
2023/05/10	0	0.00	2	128.25	129.50	-2	7,124	-0.03%
2023/05/09	6	128.00	0	0.00	126.50	6	7,217	0.08%
2023/05/08	0	0.00	1	134.50	133.50	-1	7,224	-0.01%
2023/05/05	2	133.25	2	133.50	133.50	0	7,405	0.00%
2023/05/03	0	0.00	0.1	132.50	133.50	-0.1	8,266	0.00%
2023/05/02	0	0.00	1	131.00	131.00	-1	8,292	-0.01%
2023/04/28	1	131.00	1	132.50	133.00	0	8,374	0.00%
2023/04/27	1	130.00	0	0.00	129.50	1	8,347	0.01%
2023/04/26	1	128.00	2	126.00	130.50	-1	8,364	-0.01%
2023/04/25	4.1	133.02	0	0.00	130.00	4.1	8,288	0.05%
2023/04/24	1	137.50	1	138.50	139.00	0	8,236	0.00%
2023/04/21	6	139.42	0	0.00	139.00	6	8,332	0.07%
2023/04/20	2	142.25	1	143.00	142.50	1	8,360	0.01%
2023/04/19	2	147.25	2	144.75	143.50	0	8,468	0.00%
2023/04/18	0	0.00	1	151.00	147.00	-1	8,422	-0.01%
2023/04/17	1	150.00	0	0.00	149.00	1	8,406	0.01%
2023/04/13	1	146.50	1	148.50	147.00	0	8,416	0.00%
2023/04/11	1	150.00	2	150.25	150.00	-1	8,409	-0.01%
2023/04/10	1	149.50	1.2	150.00	149.00	-0.2	8,400	0.00%
2023/04/06	1	146.50	0	0.00	148.00	1	8,373	0.01%
2023/03/31	3	149.50	3	150.17	149.50	0	8,403	0.00%
2023/03/30	1	148.50	5.2	146.46	148.50	-4.2	8,360	-0.05%
2023/03/29	8.2	143.72	3	143.50	143.00	5.2	8,337	0.06%
2023/03/28	10.2	147.10	12	146.67	146.00	-1.8	8,476	-0.02%
2023/03/27	2	151.50	0	0.00	151.50	2	8,360	0.02%
2023/03/24	7	156.57	9.7	157.75	155.50	-2.7	8,339	-0.03%
2023/03/23	16.2	159.57	14	158.86	159.50	2.2	8,267	0.03%
2023/03/22	5	150.30	14	148.79	150.00	-9	7,933	-0.11%
2023/03/21	0	0.00	3	148.00	147.00	-3	7,914	-0.04%
2023/03/20	14	148.32	0	0.00	148.00	14	7,914	0.18%
2023/03/16	2	144.00	1	148.00	144.50	1	8,098	0.01%
2023/03/15	5	149.00	6	149.17	147.00	-1	8,154	-0.01%
2023/03/14	1	147.00	1	146.00	147.00	0	8,204	0.00%
2023/03/13	0	0.00	2	143.75	145.50	-2	8,335	-0.02%
2023/03/10	3	145.33	0	0.00	145.00	3	8,362	0.04%
2023/03/09	1	150.50	0	0.00	148.50	1	8,462	0.01%
2023/03/08	0	0.00	1	148.00	150.00	-1	8,439	-0.01%
2023/03/07	0	149.00	0	0.00	148.50	0	8,528	0.00%
2023/03/06	6	151.33	3	154.50	151.50	3	8,498	0.04%
2023/03/03	1	150.50	2	150.50	150.50	-1	8,334	-0.01%
2023/03/02	2	147.50	0	0.00	148.00	2	8,660	0.02%
2023/03/01	1	149.50	2	150.00	149.50	-1	8,852	-0.01%
2023/02/23	3	146.50	7	148.21	149.50	-4	9,028	-0.04%
2023/02/22	1	140.50	1	141.50	142.50	0	9,014	0.00%
2023/02/21	0	0.00	3	144.67	145.50	-3	9,132	-0.03%
2023/02/20	2	144.50	0	0.00	143.50	2	9,533	0.02%
2023/02/17	4	143.63	0	0.00	144.50	4	9,521	0.04%
2023/02/16	1	146.00	1	147.50	149.00	0	9,440	0.00%
2023/02/15	4	146.75	5	147.40	145.00	-1	9,608	-0.01%
2023/02/14	6	147.58	4	146.50	145.50	2	9,519	0.02%
2023/02/13	5	148.50	5	147.50	147.50	0	9,556	0.00%
2023/02/10	1	148.50	1	151.00	147.50	0	9,660	0.00%
2023/02/09	3.1	151.68	1	153.00	150.50	2.1	9,805	0.02%
2023/02/08	3	151.67	4	152.88	154.00	-1	9,831	-0.01%
2023/02/03	13	148.73	18	149.19	151.50	-5	9,674	-0.05%
2023/02/02	11	146.41	18	148.14	147.00	-7	9,537	-0.07%
2023/02/01	7	138.43	8.4	133.33	142.00	-1.4	9,089	-0.02%
2023/01/31	1	129.00	2	130.25	129.50	-1	8,855	-0.01%
2023/01/30	0	0.00	13	130.46	130.50	-13	8,906	-0.15%
2023/01/17	0	0.00	1.5	124.83	126.00	-1.5	8,856	-0.02%
2023/01/13	2	124.50	1	126.00	124.00	1	8,992	0.01%
2023/01/12	2	126.00	2.4	126.71	125.50	-0.4	9,057	0.00%
2023/01/11	0	0.00	8	125.63	125.50	-8	9,041	-0.09%
2023/01/10	4	123.38	6	123.75	123.50	-2	9,085	-0.02%
2023/01/09	1	123.50	19	121.53	123.50	-18	9,169	-0.20%
2023/01/06	1	116.50	0	0.00	118.00	1	9,206	0.01%
2023/01/05	4.4	116.77	0	0.00	115.50	4.4	9,376	0.05%
2023/01/03	0	0.00	3	118.00	118.00	-3	9,535	-0.03%
2022/12/30	1	117.00	0	0.00	115.00	1	9,554	0.01%
2022/12/28	5	116.50	1	114.00	114.00	4	9,815	0.04%
2022/12/27	1	118.00	0	0.00	118.00	1	9,880	0.01%
2022/12/26	2	117.00	0	0.00	116.00	2	9,989	0.02%
2022/12/23	8	116.44	1	117.00	117.00	7	10,116	0.07%
2022/12/22	3	119.83	1	120.50	119.50	2	10,179	0.02%
2022/12/21	1	119.00	0	0.00	120.00	1	10,261	0.01%
2022/12/20	3	122.83	3	122.00	118.50	0	10,300	0.00%
2022/12/19	2	120.00	2	120.50	120.00	0	10,205	0.00%
2022/12/16	6	119.83	5	120.50	121.00	1	10,373	0.01%
2022/12/15	3	124.67	2	123.25	123.50	1	10,490	0.01%
2022/12/14	1	125.00	10	123.70	125.00	-9	10,525	-0.09%
2022/12/13	5	120.90	1	120.00	120.00	4	10,613	0.04%
2022/12/12	1	122.00	5	121.40	122.00	-4	10,622	-0.04%
2022/12/09	3	123.17	2	126.75	121.50	1	10,681	0.01%
2022/12/08	8	123.31	9	123.39	124.00	-1	10,619	-0.01%
2022/12/07	8	120.13	2	120.75	118.50	6	10,585	0.06%
2022/12/06	3	126.00	3	123.67	124.00	0	10,914	0.00%
2022/12/05	2	127.25	8	127.31	127.00	-6	10,858	-0.06%
2022/12/02	0	0.00	1	124.50	124.50	-1	10,783	-0.01%
2022/12/01	0	0.00	1	125.00	123.50	-1	10,825	-0.01%
2022/11/29	2	120.00	1	122.00	120.50	1	10,954	0.01%
2022/11/28	2	120.50	2	121.75	122.00	0	10,869	0.00%
2022/11/25	3	120.67	1.3	122.04	120.00	1.7	10,880	0.02%
2022/11/24	8	125.63	10	126.45	123.50	-2	10,847	-0.02%
2022/11/23	2	123.50	1	124.50	122.50	1	10,472	0.01%
2022/11/22	5	121.90	6	121.67	122.00	-1	10,331	-0.01%
2022/11/21	5.3	117.66	6	118.75	118.00	-0.7	10,324	-0.01%
2022/11/18	11	117.64	2	115.50	115.50	9	10,538	0.09%
2022/11/17	7	120.50	7	120.86	121.00	0	10,446	0.00%
2022/11/16	2	119.75	21.1	120.30	123.00	-19.1	10,300	-0.19%
2022/11/15	3	114.50	4	113.88	116.00	-1	9,870	-0.01%
2022/11/14	0	0.00	1	110.50	111.00	-1	10,112	-0.01%
2022/11/11	1	112.50	1	112.00	109.50	0	10,391	0.00%
2022/11/10	0	0.00	1	110.50	110.00	-1	10,306	-0.01%
2022/11/08	4.1	107.29	5	110.20	107.50	-0.9	10,680	-0.01%
2022/11/07	3	106.33	10	107.70	107.50	-7	10,829	-0.06%
2022/11/04	2	110.50	0	0.00	111.00	2	10,661	0.02%
2022/11/03	4.1	107.93	6	108.50	110.50	-1.9	10,550	-0.02%
2022/11/02	0	0.00	6	106.75	107.00	-6	10,464	-0.06%
2022/11/01	1	103.50	1	104.00	104.00	0	10,460	0.00%
2022/10/31	5	104.50	5	103.10	102.50	0	10,606	0.00%
2022/10/28	6	103.50	1	101.00	102.50	5	10,684	0.05%
2022/10/27	0	0.00	6	100.45	101.50	-6	10,623	-0.06%
2022/10/26	5	95.66	4	95.58	95.70	1	10,559	0.01%
2022/10/25	2	97.80	1	97.60	97.30	1	10,521	0.01%
2022/10/24	2	100.00	3	98.77	97.90	-1	10,523	-0.01%
2022/10/21	5	96.62	2	95.00	95.00	3	10,508	0.03%
2022/10/20	6	97.25	3	98.27	98.40	3	10,537	0.03%
2022/10/19	1	101.00	1	102.00	99.80	0	10,741	0.00%
2022/10/18	7	102.71	5	101.10	100.50	2	10,864	0.02%
2022/10/17	7	98.77	8	100.26	103.00	-1	11,816	-0.01%
2022/10/14	3	100.50	13	100.38	103.50	-10	12,295	-0.08%
2022/10/13	2	99.80	0	0.00	94.10	2	12,329	0.02%
2022/10/12	4	104.88	2	105.00	104.00	2	12,291	0.02%
2022/10/11	3	107.67	0	0.00	107.00	3	12,413	0.02%
2022/10/07	3	113.67	2	113.00	113.00	1	12,607	0.01%
2022/10/06	4	114.13	3	114.00	115.50	1	13,015	0.01%
2022/10/05	11	114.50	12	114.67	113.00	-1	13,248	-0.01%
2022/10/04	0	0.00	1	110.00	110.00	-1	13,313	-0.01%
2022/10/03	1	106.00	0	0.00	107.50	1	13,402	0.01%
2022/09/30	4	105.75	7	106.21	108.00	-3	13,595	-0.02%
2022/09/29	5	106.40	1	105.00	104.50	4	13,715	0.03%
2022/09/28	6	106.58	5	108.70	105.00	1	13,911	0.01%
2022/09/27	4	112.00	5	109.30	113.50	-1	14,330	-0.01%
2022/09/26	7	111.93	4	111.50	108.50	3	14,738	0.02%
2022/09/23	5	118.00	2	120.50	117.00	3	15,029	0.02%
2022/09/22	5	124.00	17	124.18	124.00	-12	15,066	-0.08%
2022/09/21	4	123.88	10	124.20	124.00	-6	15,104	-0.04%
2022/09/20	8	123.38	5	122.40	122.50	3	15,196	0.02%
2022/09/19	0	0.00	1	119.50	120.50	-1	15,291	-0.01%
2022/09/16	2.2	120.27	0	0.00	120.00	2.2	15,471	0.01%
2022/09/15	6	122.83	2	121.00	120.00	4	15,554	0.03%
2022/09/14	3	120.67	4	120.63	123.50	-1	15,708	-0.01%
2022/09/13	20	124.58	9	123.61	122.50	11	15,748	0.07%
2022/09/12	0	0.00	4	119.38	118.50	-4	15,530	-0.03%
2022/09/08	2	116.25	2	117.00	117.50	0	15,711	0.00%
2022/09/07	1	114.50	9	113.50	115.00	-8	15,940	-0.05%
2022/09/06	7	113.21	6	111.67	113.00	1	16,010	0.01%
2022/09/05	5	122.00	2	120.00	118.50	3	15,932	0.02%
2022/09/02	5	122.10	4	123.50	122.00	1	15,939	0.01%
2022/09/01	7	122.14	2	122.00	121.00	5	16,062	0.03%
2022/08/31	5	125.10	1	125.50	125.50	4	16,138	0.02%
2022/08/30	8	123.13	0	0.00	122.50	8	16,552	0.05%
2022/08/29	5	121.00	1	121.00	123.00	4	17,208	0.02%
2022/08/26	9	129.72	5	127.60	126.50	4	17,514	0.02%
2022/08/25	10	128.10	27.5	128.31	127.50	-17.5	17,347	-0.10%
2022/08/24	1.5	122.83	0	0.00	123.00	1.5	17,193	0.01%
2022/08/23	9	121.72	1	121.00	121.50	8	17,543	0.05%
2022/08/19	9	126.61	15	127.73	125.50	-6	17,767	-0.03%
2022/08/18	2	121.50	7.1	123.27	124.50	-5.1	17,514	-0.03%
2022/08/17	3	120.67	0	0.00	119.50	3	17,449	0.02%
2022/08/16	9	124.11	6	124.08	122.50	3	17,705	0.02%
2022/08/15	6	125.17	6	124.25	124.00	0	17,881	0.00%
2022/08/12	4	121.00	9	118.72	121.50	-5	18,001	-0.03%
2022/08/11	6	114.00	6	113.17	113.00	0	17,973	0.00%
2022/08/10	3	112.17	1	112.00	111.00	2	18,274	0.01%
2022/08/09	5	113.50	2	113.00	113.50	3	18,552	0.02%
2022/08/08	2	114.00	2	114.25	114.00	0	19,047	0.00%
2022/08/05	13	110.88	10	112.85	114.00	3	19,385	0.02%
2022/08/04	3.1	105.92	2	104.50	106.50	1.1	19,606	0.01%
2022/08/03	1	108.00	0	0.00	108.00	1	19,728	0.01%
2022/08/02	2.5	109.80	0	0.00	109.00	2.5	20,209	0.01%
2022/08/01	4	115.13	5	112.50	112.50	-1	20,510	0.00%
2022/07/28	5	121.70	2	121.25	118.00	3	21,759	0.01%
2022/07/27	3	120.83	4	120.13	120.00	-1	22,255	0.00%
2022/07/26	13	121.42	4	120.75	119.50	9	22,354	0.04%
2022/07/25	6	126.75	2	127.25	127.50	4	22,271	0.02%
2022/07/22	28	132.20	11	130.68	130.00	17	22,383	0.08%
2022/07/21	8	122.82	17	126.18	129.50	-9	21,594	-0.04%
2022/07/20	3	118.00	5	117.90	118.00	-2	21,191	-0.01%
2022/07/19	5	115.10	0	0.00	114.00	5	21,217	0.02%
2022/07/18	4	116.50	5	117.50	117.00	-1	21,378	0.00%
2022/07/15	6	114.75	6	115.92	116.00	0	21,812	0.00%
2022/07/14	8	112.88	10	113.90	114.50	-2	21,730	-0.01%
2022/07/13	9	113.22	4	112.13	110.00	5	21,524	0.02%
2022/07/12	4	112.25	1	113.00	112.50	3	21,510	0.01%
2022/07/11	6	118.00	7	118.00	117.50	-1	21,710	0.00%
2022/07/08	1	116.50	1	116.50	117.00	0	21,852	0.00%
2022/07/07	2	112.25	5	114.50	117.00	-3	21,879	-0.01%
2022/07/06	4	115.00	2	115.25	112.50	2	22,093	0.01%
2022/07/05	5	117.90	4	116.25	118.00	1	22,267	0.00%
2022/07/04	1	119.00	6	117.50	122.00	-5	22,281	-0.02%
2022/07/01	6	124.67	5	125.10	122.50	1	22,482	0.00%
2022/06/30	15	137.50	12	136.50	136.00	3	22,408	0.01%
2022/06/29	3	139.67	2	142.00	143.00	1	22,711	0.00%
2022/06/28	12	141.75	2	141.50	140.50	10	22,946	0.04%
2022/06/27	1	148.00	0	0.00	147.50	1	23,468	0.00%
2022/06/24	4	143.62	3	139.67	140.00	1	23,867	0.00%
2022/06/23	2	144.00	2	144.00	144.00	0	24,329	0.00%
2022/06/22	3	147.67	0	0.00	144.00	3	24,814	0.01%
2022/06/21	1	158.00	3	154.67	156.50	-2	25,557	-0.01%
2022/06/20	5	159.70	3	161.00	154.00	2	26,723	0.01%
2022/06/17	8	162.69	0	0.00	167.50	8	27,070	0.03%
2022/06/16	3	174.50	4	171.50	166.00	-1	27,297	0.00%
2022/06/15	1	170.50	4	170.50	170.50	-3	27,687	-0.01%
2022/06/14	3	164.17	2	166.25	168.00	1	27,861	0.00%
2022/06/13	2	167.25	2	167.50	166.50	0	27,830	0.00%
2022/06/10	3	172.17	2	171.50	172.50	1	27,999	0.00%
2022/06/09	2	174.25	4	175.38	176.50	-2	27,910	-0.01%
2022/06/08	22	180.39	16	176.78	175.00	6	27,819	0.02%
2022/06/07	9	181.44	19	180.39	182.00	-10	27,607	-0.04%
2022/06/06	6	176.42	4	176.75	176.50	2	27,139	0.01%
2022/06/02	1	170.00	2	172.00	173.00	-1	26,990	0.00%
2022/06/01	1	175.00	0	0.00	171.50	1	26,945	0.00%
2022/05/31	1	172.00	10	173.60	173.50	-9	26,840	-0.03%
2022/05/30	3	169.50	5	168.50	169.00	-2	26,547	-0.01%
2022/05/27	6	165.00	13	165.12	162.50	-7	26,408	-0.03%
2022/05/26	15	162.27	1	162.50	160.50	14	26,281	0.05%
2022/05/25	30	163.42	31	160.53	164.00	-1	26,198	0.00%
2022/05/24	11	165.77	11	164.27	160.50	0	26,005	0.00%
2022/05/23	5	174.20	3.1	174.01	172.00	2	25,657	0.01%
2022/05/20	8	175.69	3	176.83	175.00	5	25,429	0.02%
2022/05/19	3	169.33	6	171.42	173.50	-3	25,020	-0.01%
2022/05/18	3	172.66	11	172.41	171.50	-8	24,878	-0.03%
2022/05/17	3	169.83	7	169.79	171.50	-4	24,725	-0.02%
2022/05/16	31	170.76	29	172.10	167.50	2	24,832	0.01%
2022/05/13	13	168.12	19	169.34	166.50	-6	24,511	-0.02%
2022/05/12	15	164.20	10	168.25	163.00	5	24,431	0.02%
2022/05/11	6	163.33	3	164.33	163.50	3	24,469	0.01%
2022/05/10	4	165.25	9	167.44	168.00	-5	24,989	-0.02%
2022/05/09	38	167.43	31	163.23	163.00	7	24,776	0.03%
2022/05/06	4	168.88	8	169.06	171.50	-4	24,525	-0.02%
2022/05/05	20	167.33	27	168.56	168.00	-7	24,166	-0.03%
2022/05/04	7	157.29	11	158.14	162.50	-4	23,768	-0.02%
2022/05/03	0	0.00	10	150.00	151.50	-10	23,539	-0.04%
2022/04/29	15	146.13	12	149.25	146.00	3	23,509	0.01%
2022/04/28	2	141.00	2	143.50	143.50	0	23,501	0.00%
2022/04/27	2	140.50	6	141.83	145.00	-4	23,407	-0.02%
2022/04/26	11	147.32	2	147.50	143.50	9	23,610	0.04%
2022/04/25	7	152.00	5	152.50	149.00	2	23,957	0.01%
2022/04/22	16	160.88	1	163.00	159.50	15	24,015	0.06%
2022/04/21	3	164.67	5	165.50	166.50	-2	23,823	-0.01%
2022/04/20	2	158.75	2	158.75	159.50	0	23,299	0.00%
2022/04/19	4	158.88	6	158.83	158.00	-2	23,270	-0.01%
2022/04/18	5	154.30	10	155.05	156.00	-5	23,186	-0.02%
2022/04/15	9	159.50	5	158.40	156.50	4	23,015	0.02%
2022/04/14	5	167.40	3.1	165.22	167.00	2	22,684	0.01%
2022/04/13	1.1	164.95	4	163.50	163.50	-3	22,437	-0.01%
2022/04/12	4	160.00	3	161.00	159.00	1	22,172	0.00%
2022/04/11	5.1	164.78	3	163.00	160.50	2.1	21,872	0.01%
2022/04/08	7	172.21	6	173.00	173.00	1	21,426	0.00%
2022/04/07	17	170.71	20	172.05	172.50	-3	20,942	-0.01%
2022/04/06	7	181.29	4	180.38	180.00	3	20,316	0.01%
2022/04/01	17	182.26	5	184.40	183.00	12	20,023	0.06%
2022/03/31	18.3	196.10	18	197.08	191.00	0.3	19,559	0.00%
2022/03/30	10.2	198.53	6	194.75	190.50	4.2	19,221	0.02%
2022/03/29	6	187.17	14.1	190.59	194.50	-8.1	18,900	-0.04%
2022/03/28	9	179.22	5	178.10	177.00	4	18,930	0.02%
2022/03/25	20	178.33	11	179.05	179.50	9	18,298	0.05%
2022/03/24	11	177.05	4.5	176.56	179.00	6.5	17,766	0.04%
2022/03/23	50	171.92	65	169.84	175.50	-15	16,873	-0.09%
2022/03/22	8.1	156.08	17	156.62	160.00	-9	15,827	-0.06%
2022/03/21	15	153.70	13	153.69	153.50	2	15,465	0.01%
2022/03/18	8	149.75	45.2	149.30	149.00	-37.2	15,255	-0.24%
2022/03/17	7.2	145.90	35	146.23	148.50	-27.8	14,639	-0.19%
2022/03/16	6	138.42	4	140.25	137.00	2	14,436	0.01%
2022/03/15	11	140.36	6	142.42	138.50	5	14,460	0.03%
2022/03/14	3	144.83	3	144.50	145.00	0	14,442	0.00%
2022/03/11	3	142.17	2	145.50	143.00	1	14,740	0.01%
2022/03/10	29	144.38	25	147.50	143.00	4	14,906	0.03%
2022/03/09	4	142.00	6	143.67	143.50	-2	15,044	-0.01%
2022/03/08	7	139.00	8	143.06	140.00	-1	15,349	-0.01%
2022/03/07	6	138.67	1	137.50	138.00	5	16,046	0.03%
2022/03/04	0	0.00	3	145.17	144.50	-3	17,325	-0.02%
2022/03/03	0	0.00	5	146.30	145.50	-5	18,951	-0.03%
2022/03/02	2	142.75	9	142.50	143.00	-7	19,522	-0.04%
2022/02/25	0	0.00	2	138.50	136.50	-2	20,576	-0.01%
2022/02/24	8	134.94	1	134.00	133.50	7	21,396	0.03%
2022/02/23	0	0.00	2	139.25	140.00	-2	21,422	-0.01%
2022/02/22	4	138.38	1	138.00	136.50	3	21,565	0.01%
2022/02/21	1	143.00	1	141.50	142.00	0	21,782	0.00%
2022/02/18	1	141.00	1	143.00	144.50	0	22,092	0.00%
2022/02/17	63	145.56	7	143.29	143.00	56	22,348	0.25%
2022/02/16	8	149.31	9	150.83	147.50	-1	22,483	0.00%
2022/02/15	7	146.43	37	147.42	145.50	-30	22,383	-0.13%
2022/02/14	41	145.35	3	145.33	143.50	38	22,227	0.17%
2022/02/11	10	149.30	14.1	150.61	152.00	-4.1	22,140	-0.02%
2022/02/10	14	148.07	49	149.38	147.50	-35	21,979	-0.16%
2022/02/09	22	144.45	24	147.50	143.00	-2	21,281	-0.01%
2022/02/08	13	144.50	8	144.50	145.00	5	21,042	0.02%
2022/02/07	4	144.63	16	148.31	144.00	-12	21,124	-0.06%
2022/01/26	12	141.92	12	141.58	143.00	0	20,884	0.00%
2022/01/25	4	140.25	6	141.92	140.50	-2	20,809	-0.01%
2022/01/24	3	133.67	3	135.00	138.50	0	20,593	0.00%
2022/01/21	8	140.56	8	137.25	135.00	0	20,604	0.00%
2022/01/20	2	141.75	2	141.25	142.00	0	20,533	0.00%
2022/01/19	3	140.50	5	139.90	140.50	-2	20,662	-0.01%
2022/01/18	6	139.58	7	137.00	139.00	-1	20,828	0.00%
2022/01/17	2	128.25	11	128.45	131.00	-9	20,616	-0.04%
2022/01/14	4	123.25	0	0.00	124.00	4	21,152	0.02%
2022/01/13	1	127.00	2	125.50	126.00	-1	21,889	0.00%
2022/01/12	4	128.25	13	128.19	126.50	-9	22,179	-0.04%
2022/01/11	8	131.56	5	134.70	130.50	3	22,287	0.01%
2022/01/10	2	131.75	3	134.50	137.00	-1	22,311	0.00%
2022/01/07	4	133.00	11	131.64	131.00	-7	22,444	-0.03%
2022/01/06	5.5	138.00	2	137.75	138.00	3.5	22,628	0.02%
2022/01/05	1.1	139.55	0	0.00	139.50	1.1	22,911	0.00%
2022/01/04	0	144.50	13	144.15	143.50	-13	23,052	-0.06%
2022/01/03	0	0.00	1	141.00	141.00	-1	23,537	0.00%
2021/12/30	13.3	141.72	0	0.00	141.00	13.3	23,999	0.06%
2021/12/29	2	145.00	1	145.50	142.00	1	24,430	0.00%
2021/12/28	6	142.42	1	143.50	143.50	5	24,848	0.02%
2021/12/27	2	142.75	1	142.50	142.50	1	25,173	0.00%
2021/12/24	5	145.20	1	144.50	143.00	4	25,512	0.02%
2021/12/23	25	147.48	17	148.62	145.00	8	25,614	0.03%
2021/12/22	7	148.00	19.1	149.24	145.50	-12.1	25,562	-0.05%
2021/12/21	1	141.50	2	141.00	139.50	-1	25,152	0.00%
2021/12/20	6	139.42	3	141.17	139.00	3	25,892	0.01%
2021/12/17	5	144.00	6	143.83	144.50	-1	26,456	0.00%
2021/12/16	3	147.50	26	146.52	147.00	-23	26,543	-0.09%
2021/12/15	7	140.36	4	142.00	143.00	3	26,464	0.01%
2021/12/14	4.1	140.78	5	141.90	142.00	-0.9	26,689	0.00%
2021/12/10	0.1	140.50	0	0.00	140.00	0.1	27,342	0.00%
2021/12/09	5	142.30	0	0.00	141.00	5	28,202	0.02%
2021/12/08	3	145.00	0	0.00	144.50	3	28,612	0.01%
2021/12/07	37	145.85	7	144.79	144.00	30	28,992	0.10%
2021/12/06	12	152.13	3	151.50	149.00	9	29,329	0.03%
2021/12/03	2	152.50	60	153.03	154.00	-58	30,337	-0.19%
2021/12/02	28	155.21	2	155.25	152.00	26	30,465	0.09%
2021/12/01	11	159.00	20	160.78	162.50	-9	30,713	-0.03%
2021/11/30	18.2	159.28	14	161.00	155.50	4.2	30,901	0.01%
2021/11/29	36	149.17	54.1	151.82	156.00	-18.1	31,412	-0.06%
2021/11/26	80	142.78	43.2	141.33	143.50	36.8	31,181	0.12%
2021/11/25	36.1	143.09	38	143.13	139.00	-1.9	30,992	-0.01%
2021/11/24	21	138.64	9	137.17	138.00	12	30,645	0.04%
2021/11/23	22	145.80	23	142.87	143.00	-1	31,034	0.00%
2021/11/22	4	137.25	5	138.60	137.50	-1	31,544	0.00%
2021/11/19	14.1	138.39	4	136.75	135.50	10.1	34,292	0.03%
2021/11/18	24	140.52	18	141.69	139.50	6	35,764	0.02%
2021/11/17	15.1	142.32	30	141.30	143.00	-14.9	36,558	-0.04%
2021/11/16	16	137.59	32	141.73	136.00	-16	37,590	-0.04%
2021/11/15	2.2	137.77	6.5	137.38	138.50	-4.3	38,657	-0.01%
2021/11/12	15	135.00	17.3	133.72	133.00	-2.3	39,680	-0.01%
2021/11/11	4.5	131.10	8	132.00	130.50	-3.5	40,366	-0.01%
2021/11/10	6.1	132.74	7	132.29	131.00	-0.9	40,750	0.00%
2021/11/09	11.1	128.05	13	128.92	130.00	-1.9	40,825	0.00%
2021/11/08	5.2	121.44	3	122.50	122.00	2.2	40,859	0.01%
2021/11/05	8	124.88	1.1	124.04	124.00	6.9	41,105	0.02%
2021/11/04	6	127.42	2	126.50	126.00	4	41,586	0.01%
2021/11/03	0	0.00	1	130.00	130.00	-1	41,987	0.00%
2021/11/02	10	130.90	5	132.90	128.00	5	42,474	0.01%
2021/11/01	0	0.00	5	132.10	131.00	-5	43,019	-0.01%
2021/10/29	6	128.08	3	128.33	128.00	3	44,230	0.01%
2021/10/28	5	130.70	2	130.50	129.00	3	44,764	0.01%
2021/10/27	6	128.25	16	130.34	132.00	-10	45,083	-0.02%
2021/10/26	43	131.01	15	129.87	127.00	28	45,547	0.06%
2021/10/25	10	140.10	3.1	140.00	139.50	6.9	46,178	0.01%
2021/10/22	8	140.50	18	141.75	144.00	-10	46,175	-0.02%
2021/10/21	13	138.88	15	140.87	136.00	-2	46,465	0.00%
2021/10/20	1	134.50	7	133.93	135.00	-6	46,586	-0.01%
2021/10/19	4	126.25	9	127.67	128.50	-5	47,139	-0.01%
2021/10/18	2	121.50	3	123.83	123.00	-1	47,995	0.00%
2021/10/15	0	0.00	1	123.50	122.00	-1	48,377	0.00%
2021/10/14	4	118.25	0	0.00	118.00	4	48,819	0.01%
2021/10/13	7	124.07	2	124.50	120.50	5	49,261	0.01%
2021/10/12	1	129.50	1	130.00	128.50	0	49,863	0.00%
2021/10/08	7	136.29	8.2	136.21	131.00	-1.2	50,305	0.00%
2021/10/07	6	132.33	4.1	132.14	133.50	1.9	50,945	0.00%
2021/10/06	6	126.42	8.1	127.45	130.50	-2.1	50,971	0.00%
2021/10/05	0	0.00	3.1	127.34	126.50	-3.1	51,717	-0.01%
2021/10/04	4	124.75	5	123.30	121.50	-1	52,128	0.00%
2021/10/01	14.2	128.48	24	123.98	124.00	-9.8	52,726	-0.02%
2021/09/30	10	135.00	13	134.88	134.00	-3	53,156	-0.01%
2021/09/29	7	135.64	6	135.17	134.00	1	53,244	0.00%
2021/09/28	6.1	134.21	3	135.67	139.00	3.1	53,458	0.01%
2021/09/27	12.2	136.24	8	137.50	138.00	4.2	53,472	0.01%
2021/09/24	14	132.43	28	130.50	135.00	-14	52,807	-0.03%
2021/09/23	3	124.50	0	0.00	124.50	3	52,292	0.01%
2021/09/22	3	124.00	1	121.50	125.00	2	52,340	0.00%
2021/09/17	3	124.17	5	125.00	126.50	-2	52,383	0.00%
2021/09/16	25	120.90	24	121.40	121.50	1	52,394	0.00%
2021/09/15	61	121.14	67	120.74	120.00	-6	52,459	-0.01%
2021/09/14	63	124.02	58	123.31	121.50	5	52,046	0.01%
2021/09/13	83.1	135.27	81	132.43	129.00	2.1	51,349	0.00%
2021/09/10	83	132.40	82	131.11	133.00	1	51,054	0.00%
2021/09/09	67	133.84	66	132.73	133.00	1	50,598	0.00%
2021/09/08	30	132.27	34	131.25	130.50	-4	50,078	-0.01%
2021/09/07	49	144.12	42	143.39	138.50	7	49,056	0.01%
2021/09/06	61	157.96	41	159.06	153.50	20	48,713	0.04%
2021/09/03	56	163.13	53	164.11	165.50	3	48,488	0.01%
2021/09/02	108.1	167.68	103	168.62	159.00	5.1	48,252	0.01%	大買/大賣/
2021/09/01	81	165.78	112.1	162.81	167.00	-31.1	46,980	-0.07%	大賣/
2021/08/31	63	152.50	73	153.08	155.00	-10	46,231	-0.02%
2021/08/30	52	151.33	48	152.27	150.00	4	46,138	0.01%
2021/08/27	69	151.89	61	149.84	150.00	8	46,457	0.02%
2021/08/26	115.1	160.33	101	160.31	158.00	14.1	46,194	0.03%	大買/大賣/
2021/08/25	100	162.62	91.2	164.16	158.50	8.8	45,344	0.02%
2021/08/24	28	158.86	44	157.50	163.50	-16	43,208	-0.04%
2021/08/23	17	150.97	18.1	151.05	149.00	-1.1	42,798	0.00%
2021/08/20	38	142.67	38	143.45	144.00	0	43,009	0.00%
2021/08/19	31	146.76	25	149.32	135.00	6	42,007	0.01%
2021/08/18	14	140.04	24	143.90	150.00	-10	40,718	-0.02%
2021/08/17	21	138.29	19.1	141.51	137.50	1.9	39,881	0.00%
2021/08/16	15	133.97	10	134.65	135.50	5	39,150	0.01%
2021/08/13	5	138.00	2	136.75	130.50	3	38,780	0.01%
2021/08/12	9	134.83	7	135.64	136.50	2	38,600	0.01%
2021/08/11	9	134.44	9	135.56	128.00	0	38,648	0.00%
2021/08/10	17	133.47	18	135.14	135.00	-1	38,582	0.00%
2021/08/09	29	144.59	17	146.76	138.50	12	38,319	0.03%
2021/08/06	11	147.41	15	148.20	150.00	-4	38,020	-0.01%
2021/08/05	12	146.33	7	146.29	144.50	5	37,805	0.01%
2021/08/04	19	152.11	33	150.35	149.50	-14	37,759	-0.04%
2021/08/03	15	139.90	12	140.00	142.00	3	36,910	0.01%
2021/08/02	9	137.17	10	136.95	135.00	-1	36,810	0.00%
2021/07/30	35	140.27	19	140.34	135.00	16	36,379	0.04%
2021/07/29	63	133.02	55	132.77	136.50	8	35,710	0.02%
2021/07/28	10	134.25	1.1	138.41	132.50	8.9	34,588	0.03%
2021/07/27	8	149.88	6.1	151.97	147.00	2	34,541	0.01%
2021/07/26	17.2	145.95	12	150.79	155.00	5.2	33,627	0.02%
2021/07/23	11	148.41	13	147.69	141.00	-2	32,848	-0.01%
2021/07/22	16	152.06	15.1	152.08	153.00	0.9	32,220	0.00%
2021/07/21	4	144.75	12.1	144.08	147.50	-8.1	31,411	-0.03%
2021/07/20	13.1	138.15	20.1	137.11	134.50	-7	31,298	-0.02%
2021/07/19	16	137.72	10	136.20	134.00	6	31,150	0.02%
2021/07/16	24.2	134.29	21.8	130.12	137.00	2.4	31,080	0.01%
2021/07/15	4	126.00	11	126.41	130.00	-7	30,465	-0.02%
2021/07/14	6.1	126.11	6.1	126.20	124.50	0	30,605	0.00%
2021/07/13	11	119.36	9.2	121.36	123.00	1.8	30,442	0.01%
2021/07/12	15	109.97	13	112.92	112.00	2	30,802	0.01%
2021/07/09	8	102.75	33	100.14	105.50	-25	29,847	-0.08%
2021/07/08	61	95.59	46	95.15	96.20	15	29,423	0.05%
2021/07/07	15	91.76	46	94.92	95.50	-31	29,117	-0.11%
2021/07/06	10	87.83	11	86.36	86.90	-1	28,520	0.00%
2021/07/05	51	87.91	45	87.93	86.20	6	28,772	0.02%
2021/07/02	3	84.17	3	83.27	86.00	0	28,994	0.00%
2021/07/01	3	79.80	5	79.00	78.90	-2	29,316	-0.01%
2021/06/30	38	81.47	4	80.70	80.30	34	29,785	0.11%
2021/06/29	0	0.00	2	83.05	81.10	-2	31,403	-0.01%
2021/06/28	0	0.00	7	84.54	84.90	-7	33,429	-0.02%
2021/06/25	11	84.79	7	84.81	84.30	4	34,038	0.01%
2021/06/24	11	83.96	9	83.68	83.50	2	33,812	0.01%
2021/06/23	7	81.31	6	81.70	82.40	1	33,654	0.00%
2021/06/22	5	81.70	5	80.58	79.20	0	33,733	0.00%
2021/06/21	15	81.00	15	80.03	79.90	0	33,417	0.00%
2021/06/18	0	0.00	5	79.60	79.60	-5	33,176	-0.02%
2021/06/17	1	80.10	0	0.00	81.50	1	33,009	0.00%
2021/06/16	6	80.82	1.5	80.17	79.90	4.5	32,827	0.01%
2021/06/11	1	85.70	2.1	85.23	83.00	-1.1	32,497	0.00%
2021/06/10	10.5	83.91	13.1	83.50	83.10	-2.6	31,950	-0.01%
2021/06/09	8.1	79.91	5	79.14	78.60	3.1	31,065	0.01%
2021/06/08	8	77.31	3.3	77.63	77.00	4.7	30,472	0.02%
2021/06/07	5.2	83.96	5	83.42	83.10	0.2	29,770	0.00%
2021/06/04	11	87.19	15	87.27	86.00	-4	29,326	-0.01%
2021/06/03	14	86.44	17	86.36	85.70	-3	28,631	-0.01%
2021/06/02	17	85.96	3	86.40	83.00	14	28,030	0.05%
2021/06/01	10	84.40	29.2	84.17	86.10	-19.2	27,484	-0.07%
2021/05/31	63	83.11	56.1	83.65	81.90	6.9	26,770	0.03%
2021/05/28	36.1	78.47	24	78.28	79.20	12.1	25,574	0.05%
2021/05/27	2	71.20	32	69.19	72.00	-30	24,303	-0.12%
2021/05/25	21	70.58	24	69.18	68.20	-3	23,809	-0.01%
2021/05/24	3	66.30	1	67.90	66.80	2	23,310	0.01%
2021/05/21	0	0.00	2	63.90	64.00	-2	23,089	-0.01%
2021/05/20	1	64.50	0	0.00	62.90	1	23,202	0.00%
2021/05/19	5	66.07	13	65.68	66.00	-8	23,128	-0.03%
2021/05/18	1	58.90	1	60.10	62.90	0	22,850	0.00%
2021/05/17	10	57.57	0	0.00	57.20	10	22,602	0.04%
2021/05/13	30	63.90	0	0.00	62.90	30	21,942	0.14%
2021/05/12	6.1	63.84	6	67.45	63.50	0.1	21,570	0.00%
2021/05/11	2.1	68.93	0	0.00	67.00	2.1	20,854	0.01%
2021/05/10	4	72.65	8	73.50	74.00	-4	20,353	-0.02%
2021/05/06	0.3	63.07	1	64.40	61.20	-0.7	19,751	0.00%
2021/05/05	1	63.20	10	63.81	62.80	-9	19,622	-0.05%
2021/05/03	1	66.50	1.2	67.88	67.00	-0.2	19,143	0.00%
2021/04/29	2	70.65	0.2	70.10	69.00	1.9	18,981	0.01%
2021/04/28	16	70.94	1	69.50	69.60	15	18,872	0.08%
2021/04/27	5	72.38	3	73.30	72.10	2	18,631	0.01%
2021/04/26	16	76.76	18	76.27	75.40	-2	18,336	-0.01%
2021/04/23	4	75.18	2	75.65	74.40	2	17,959	0.01%
2021/04/22	37.1	77.15	35	74.72	72.60	2.1	17,593	0.01%
2021/04/21	0	0.00	3	73.43	73.40	-3	17,087	-0.02%
2021/04/20	19.1	72.77	19	73.53	73.00	0.1	16,800	0.00%
2021/04/19	2	71.20	3.1	72.69	70.00	-1.1	16,096	-0.01%
2021/04/16	23	70.61	32	70.20	71.10	-9	15,114	-0.06%
2021/04/15	0	0.00	5	64.54	64.70	-5	14,251	-0.04%
2021/04/14	3	64.13	59	61.96	63.70	-56	13,976	-0.40%
2021/04/13	54	65.91	6	67.50	65.60	48	13,548	0.35%
2021/04/12	6	66.37	8.2	66.70	66.70	-2.2	12,897	-0.02%
2021/04/09	4	63.23	84	59.67	60.70	-80	12,824	-0.62%
2021/04/08	21	66.53	5	65.50	64.00	16	12,398	0.13%
2021/04/07	12	61.61	18.4	63.56	64.20	-6.4	11,648	-0.05%
2021/04/06	71	58.73	89	57.47	58.40	-18	11,053	-0.16%
2021/04/01	102.1	59.18	83.1	59.15	58.20	19	10,491	0.18%	大買/
2021/03/31	133	56.06	77	56.07	57.40	56	8,769	0.64%	大買/
2021/03/30	12	50.70	12.9	49.51	52.20	-0.9	6,590	-0.01%
2021/03/29	2	47.85	2	48.38	47.50	0	5,909	0.00%
2021/03/26	1	47.25	5	47.37	47.45	-4	5,852	-0.07%
2021/03/25	1	46.85	32	46.71	47.00	-31	5,689	-0.54%
2021/03/22	0	0.00	2	44.75	45.10	-2	5,465	-0.04%
2021/03/19	7	44.39	0	0.00	44.50	7	5,708	0.12%
2021/03/18	16	45.00	0	0.00	45.00	16	5,742	0.28%
2021/03/17	3	45.35	2	46.53	45.15	1	5,847	0.02%
2021/03/16	4	46.03	1	45.95	46.50	3	5,917	0.05%
2021/03/15	3.1	45.35	0	0.00	45.50	3.1	6,056	0.05%
2021/03/12	0.1	44.80	0	0.00	44.60	0.1	6,178	0.00%
2021/03/11	1	44.65	1	44.50	44.60	0	6,587	0.00%
2021/03/10	1	43.95	0	0.00	43.90	1	6,813	0.01%
2021/03/09	0	0.00	1	43.85	43.80	-1	7,223	-0.01%
2021/03/08	1	44.65	0	0.00	43.95	1	7,316	0.01%
2021/03/05	7.1	44.40	2.1	44.70	44.30	4.9	7,337	0.07%
2021/03/04	3	45.38	1	45.00	45.00	2	7,367	0.03%
2021/03/03	1.1	44.99	4	45.10	46.20	-2.9	7,644	-0.04%
2021/03/02	2	46.85	3	46.70	46.30	-1	7,592	-0.01%
2021/02/26	1	47.30	7	47.41	47.35	-6	7,537	-0.08%
2021/02/25	0	47.40	1	47.25	46.90	-1	7,510	-0.01%
2021/02/24	0	0.00	1	46.65	46.70	-1	7,609	-0.01%
2021/02/23	1	46.70	2	46.85	46.65	-1	7,591	-0.01%
2021/02/22	2	48.60	5	47.60	47.45	-3	7,530	-0.04%
2021/02/19	2	45.85	24	47.27	47.45	-22	7,275	-0.30%
2021/02/18	1	47.40	2	47.00	46.85	-1	7,114	-0.01%
2021/02/17	2	46.25	5	45.75	46.15	-3	7,002	-0.04%
2021/02/05	1	44.30	0	0.00	44.20	1	6,944	0.01%
2021/02/04	0	0.00	1	43.65	43.90	-1	6,937	-0.01%
2021/02/02	5	43.69	3	43.75	43.75	2	6,955	0.03%
2021/02/01	1	42.05	0	0.00	42.55	1	6,936	0.01%
2021/01/29	3	44.58	10	43.30	43.10	-7	6,909	-0.10%
2021/01/28	1	44.80	2	44.87	44.35	-1	6,858	-0.01%
2021/01/27	6	45.33	6	45.46	45.45	0	6,841	0.00%
2021/01/25	2	44.45	1	44.65	44.90	1	6,778	0.01%
2021/01/22	1	44.60	0	0.00	44.65	1	6,759	0.01%
2021/01/21	0	0.00	2	44.05	44.05	-2	6,733	-0.03%
2021/01/20	2	45.90	2	46.10	45.10	0	6,699	0.00%
2021/01/18	1	45.35	1	45.90	46.10	0	6,537	0.00%
2021/01/15	5	47.66	3	48.20	47.30	2	6,465	0.03%
2021/01/14	2	47.85	8	47.50	48.20	-6	6,337	-0.09%
2021/01/13	1	46.70	4	46.99	46.55	-3	6,131	-0.05%
2021/01/12	4	46.78	5	47.82	46.15	-1	6,067	-0.02%
2021/01/11	21	47.67	8	46.73	47.50	13	5,985	0.22%
2021/01/08	3	45.87	0	0.00	45.35	3	5,832	0.05%
2021/01/07	2	45.70	7	45.89	45.80	-5	5,840	-0.09%
2021/01/06	3	46.15	0	0.00	45.65	3	5,914	0.05%
2021/01/05	2	46.95	0	0.00	46.85	2	5,892	0.03%
2021/01/04	2	48.08	1	48.40	47.65	1	5,976	0.02%
2020/12/31	12	47.65	9	47.57	47.45	3	5,860	0.05%
2020/12/30	1	46.65	0	0.00	46.70	1	5,800	0.02%
2020/12/25	10	46.34	2.6	46.69	46.40	7.4	5,712	0.13%
2020/12/24	9	46.74	4.1	46.76	46.75	4.9	5,641	0.09%
2020/12/23	1	46.00	24	46.35	46.20	-23	5,543	-0.41%
2020/12/22	3	45.52	4	45.15	44.90	-1	5,383	-0.02%
2020/12/21	21	43.90	1	43.40	45.05	20	5,259	0.38%
2020/12/18	20	45.18	1.1	45.31	44.75	18.9	5,182	0.37%
2020/12/15	0	0.00	3.4	46.36	45.15	-3.4	5,109	-0.07%
2020/12/14	1	47.65	1	48.00	47.40	0	4,874	0.00%
2020/12/11	5	47.05	0	0.00	46.95	5	4,843	0.10%
2020/12/10	10	49.20	0	0.00	48.25	10	4,790	0.21%
2020/12/09	3	51.00	7	51.29	51.00	-4	4,654	-0.09%
2020/12/08	4	49.59	3.3	50.24	50.20	0.7	4,480	0.02%
2020/12/07	12	50.40	19.5	50.82	50.80	-7.5	4,324	-0.17%
2020/12/04	0	0.00	1	49.00	48.75	-1	3,916	-0.03%
2020/12/03	1	48.45	16	47.20	47.50	-15	3,684	-0.41%
2020/12/01	0	0.00	1	45.35	45.50	-1	3,232	-0.03%
2020/11/30	0	0.00	1	45.20	45.20	-1	3,333	-0.03%
2020/11/27	2	46.55	3	46.97	45.75	-1	3,579	-0.03%
2020/11/26	0	0.00	1	44.30	44.35	-1	3,259	-0.03%
2020/11/24	0	0.00	2	44.40	43.90	-2	3,200	-0.06%
2020/11/23	2	45.20	0	0.00	44.80	2	3,145	0.06%
2020/11/20	0	0.00	54	43.31	43.70	-54	2,993	-1.80%
2020/11/13	2	41.38	2	41.88	41.90	0	3,028	0.00%
2020/11/12	0	0.00	3	43.05	42.55	-3	3,059	-0.10%
2020/11/10	1	43.00	26	43.11	42.50	-25	3,138	-0.80%
2020/11/09	0	0.00	1	42.25	42.35	-1	3,181	-0.03%
2020/11/06	1	41.80	1	42.20	41.90	0	3,206	0.00%
2020/11/05	1	41.85	1	41.90	41.80	0	3,263	0.00%
2020/11/04	1	41.65	0.4	41.80	41.70	0.6	3,371	0.02%
2020/11/03	0	0.00	1	41.70	41.65	-1	3,397	-0.03%
2020/11/02	16	40.84	0	0.00	40.90	16	3,436	0.47%
2020/10/30	1	41.75	0	0.00	41.40	1	3,457	0.03%
2020/10/29	0	0.00	2	41.90	42.20	-2	3,572	-0.06%
2020/10/28	4	42.58	2	42.68	42.10	2	3,609	0.06%
2020/10/23	0	0.00	2	43.88	43.95	-2	3,731	-0.05%
2020/10/22	75	43.32	8	43.58	43.50	67	3,787	1.77%
2020/10/21	6	45.80	0	0.00	45.60	6	3,744	0.16%
2020/10/20	1	45.65	0	0.00	45.75	1	3,749	0.03%
2020/10/15	0	0.00	1	46.25	46.10	-1	3,764	-0.03%
2020/10/14	1	46.55	4	46.91	46.50	-3	3,768	-0.08%
2020/10/13	1	46.05	13	45.44	45.85	-12	3,693	-0.32%
2020/10/12	7	46.30	7	45.95	45.50	0	3,642	0.00%
2020/10/08	0	0.00	1	44.95	45.15	-1	3,536	-0.03%
2020/10/07	2	44.73	1	44.75	44.55	1	3,507	0.03%
2020/10/06	0	0.00	26	43.87	44.10	-26	3,465	-0.75%
2020/10/05	0	0.00	2	42.25	42.80	-2	3,508	-0.06%
2020/09/30	1	41.00	2	41.73	41.80	-1	3,659	-0.03%
2020/09/29	1	41.40	0	0.00	41.20	1	4,078	0.02%
2020/09/28	2	41.33	7	41.59	41.70	-5	4,303	-0.12%
2020/09/25	8	40.56	4	41.21	40.90	4	4,341	0.09%
2020/09/24	3	42.70	1	43.15	42.05	2	4,396	0.05%
2020/09/23	1	44.10	1	43.80	43.75	0	4,394	0.00%
2020/09/22	1	43.90	0	0.00	44.00	1	4,399	0.02%
2020/09/21	4	45.25	3	45.78	45.05	1	4,359	0.02%
2020/09/18	1	45.05	3	45.53	45.20	-2	4,321	-0.05%
2020/09/17	3	45.03	1	45.40	45.25	2	4,319	0.05%
2020/09/16	1	45.15	1	45.50	45.30	0	4,300	0.00%
2020/09/15	1	44.85	14	45.67	45.00	-13	4,317	-0.30%
2020/09/14	2	43.05	25	44.50	44.80	-23	4,231	-0.54%
2020/09/11	15	43.39	2	43.45	43.10	13	4,186	0.31%
2020/09/10	11	44.48	0	0.00	43.95	11	4,162	0.26%
2020/09/09	11	43.66	2	44.18	44.35	9	4,145	0.22%
2020/09/07	0	0.00	1	45.70	44.75	-1	4,107	-0.02%
2020/09/04	3	44.25	5	44.51	44.90	-2	4,073	-0.05%
2020/09/03	23	45.91	17	45.40	45.50	6	4,036	0.15%
2020/09/02	4	46.98	23	45.57	46.60	-19	3,899	-0.49%
2020/09/01	0	0.00	1	43.30	43.20	-1	3,618	-0.03%
2020/08/31	3	43.07	0	0.00	42.80	3	3,675	0.08%
2020/08/28	1	42.90	1	43.30	43.10	0	3,696	0.00%
2020/08/27	1	43.65	0	0.00	43.15	1	3,720	0.03%
2020/08/25	0	0.00	21	43.71	43.80	-21	3,756	-0.56%
2020/08/24	1	43.30	0	0.00	42.85	1	3,777	0.03%
2020/08/21	1	42.85	1	43.15	43.05	0	3,855	0.00%
2020/08/20	20	42.18	1	42.00	42.55	19	3,846	0.49%
2020/08/19	31	44.17	0	0.00	44.00	31	3,804	0.81%
2020/08/18	2	46.00	3	45.70	45.65	-1	3,761	-0.03%
2020/08/17	1	46.65	3	46.60	46.65	-2	3,716	-0.05%
2020/08/14	5	45.35	7	45.39	45.60	-2	3,649	-0.05%
2020/08/13	0	0.00	30	46.73	45.95	-30	3,628	-0.83%
2020/08/12	2	45.25	1	45.15	45.15	1	3,551	0.03%
2020/08/11	20	45.10	25	45.45	44.95	-5	3,516	-0.14%
2020/08/10	32	47.52	10	47.78	47.30	22	3,459	0.64%
2020/08/07	10	46.00	5	47.10	47.10	5	3,354	0.15%
2020/08/06	1	47.50	1	47.50	46.00	0	3,321	0.00%
2020/08/05	1	47.00	0	0.00	47.00	1	3,283	0.03%
2020/08/04	0	0.00	5	48.45	47.00	-5	3,286	-0.15%
2020/08/03	0	0.00	17	46.46	46.40	-17	3,226	-0.53%
2020/07/31	0	0.00	10	45.83	46.30	-10	3,255	-0.31%
2020/07/30	2	44.80	12	45.87	46.00	-10	3,211	-0.31%
2020/07/29	0	0.00	2	43.63	44.95	-2	3,135	-0.06%
2020/07/28	3	42.83	1	42.90	42.70	2	3,103	0.06%
2020/07/27	0	0.00	3	44.00	44.00	-3	3,047	-0.10%
2020/07/23	5	44.75	0	0.00	44.20	5	2,999	0.17%
2020/07/22	0	0.00	12	44.57	44.60	-12	2,977	-0.40%
2020/07/17	0	0.00	5	42.99	43.00	-5	2,887	-0.17%
2020/07/15	8	42.32	0	0.00	41.70	8	2,861	0.28%
2020/07/13	6	43.25	8	43.75	43.80	-2	2,906	-0.07%
2020/07/10	39	44.79	0	0.00	43.70	39	2,895	1.35%
2020/07/09	19	46.68	7	46.62	45.55	12	2,814	0.43%
2020/07/08	5	48.85	32	48.47	47.45	-27	2,649	-1.02%
2020/07/07	1	45.20	6	44.55	45.35	-5	2,235	-0.22%
2020/07/03	3	40.92	0	0.00	40.85	3	1,990	0.15%
2020/07/01	0	0.00	1	39.00	39.30	-1	1,904	-0.05%
2020/06/30	2	38.58	0	0.00	38.70	2	1,921	0.10%
2020/06/22	0	0.00	2	39.95	38.70	-2	1,906	-0.10%
2020/06/05	0	0.00	10	40.10	40.10	-10	1,936	-0.52%
2020/06/04	0	0.00	1	39.05	38.95	-1	1,896	-0.05%
2020/06/03	0	0.00	1	38.70	38.75	-1	2,000	-0.05%
2020/06/02	0	0.00	4	38.70	38.30	-4	2,014	-0.20%
2020/06/01	0	0.00	2	39.48	38.40	-2	2,002	-0.10%
2020/05/29	3	38.80	1	39.10	39.05	2	1,963	0.10%
2020/05/28	3	39.38	1	38.85	38.95	2	1,932	0.10%
2020/05/27	1	37.95	1	38.20	38.15	0	1,846	0.00%
2020/05/26	2	38.48	8	38.63	38.05	-6	1,845	-0.33%
2020/05/25	2	37.10	17	37.96	38.10	-15	1,824	-0.82%
2020/05/22	0	0.00	1	37.30	37.30	-1	1,799	-0.06%
2020/05/21	2	36.90	1	36.30	36.95	1	1,780	0.06%
2020/05/20	3	36.05	1	35.95	35.85	2	1,783	0.11%
2020/05/19	1	35.55	1	35.65	35.50	0	1,830	0.00%
2020/05/18	3	35.40	0	0.00	35.05	3	1,831	0.16%
2020/05/15	20	36.00	0	0.00	36.00	20	1,816	1.10%
2020/05/14	1	37.15	1	37.65	36.85	0	1,798	0.00%
2020/05/13	1	38.00	0	0.00	37.95	1	1,782	0.06%
2020/05/06	0	0.00	1	37.10	37.40	-1	1,566	-0.06%
2020/05/05	0	0.00	2	36.73	36.30	-2	1,535	-0.13%
2020/05/04	4	36.36	2	36.38	36.25	2	1,529	0.13%
2020/04/30	2	37.58	1	37.75	37.70	1	1,516	0.07%
2020/04/29	0	0.00	1	37.35	37.30	-1	1,523	-0.07%
2020/04/28	2	37.00	0	0.00	36.85	2	1,526	0.13%
2020/04/22	0	0.00	2	34.60	35.60	-2	1,564	-0.13%
2020/04/21	0	0.00	1	35.25	35.15	-1	1,563	-0.06%
2020/04/20	11	36.67	0	0.00	36.80	11	1,551	0.71%
2020/04/17	2	37.68	21	38.09	37.25	-19	1,546	-1.23%
2020/04/14	1	34.25	1	34.65	34.75	0	1,400	0.00%
2020/04/13	1	33.70	1	34.15	34.00	0	1,394	0.00%
2020/04/10	1	34.05	1	34.35	34.00	0	1,392	0.00%
2020/04/09	2	34.45	11	35.11	34.15	-9	1,431	-0.63%
2020/04/08	0	0.00	5	34.80	34.95	-5	1,466	-0.34%
2020/04/07	0	0.00	5	34.75	34.35	-5	1,448	-0.35%
2020/04/01	0	0.00	1	31.30	33.05	-1	1,427	-0.07%
2020/03/31	2	31.25	3	31.52	31.10	-1	1,399	-0.07%
2020/03/30	2	30.33	3	30.73	31.05	-1	1,403	-0.07%
2020/03/27	1	31.55	1	31.90	30.75	0	1,452	0.00%
2020/03/26	1	30.10	2	30.33	30.80	-1	1,445	-0.07%
2020/03/25	2	31.33	0	0.00	30.60	2	1,441	0.14%
2020/03/23	4	28.16	4	28.35	28.10	0	1,423	0.00%
2020/03/20	1	28.90	1	29.40	29.15	0	1,424	0.00%
2020/03/18	2	30.25	5	31.20	30.20	-3	1,403	-0.21%
2020/03/17	0	0.00	2	30.58	30.20	-2	1,399	-0.14%
2020/03/13	10	34.40	0	0.00	35.00	10	1,369	0.73%
2020/03/11	1	41.30	0	0.00	41.40	1	1,335	0.07%
2020/03/10	1	41.95	0	0.00	42.20	1	1,331	0.08%
2020/03/09	3	44.55	0	0.00	43.40	3	1,310	0.23%
2020/03/06	1	42.90	1	43.10	42.90	0	1,193	0.00%
2020/02/18	0	0.00	1	41.10	41.05	-1	1,516	-0.07%
2020/02/17	1	41.20	0	0.00	41.05	1	1,521	0.07%
2020/02/05	0	0.00	1	41.70	41.65	-1	1,598	-0.06%
2020/02/04	0	0.00	1	41.40	41.45	-1	1,628	-0.06%
2020/01/30	10	43.03	0	0.00	41.45	10	1,790	0.56%
2020/01/13	1	46.25	0	0.00	46.20	1	1,884	0.05%
2020/01/07	1	46.15	0	0.00	46.25	1	1,999	0.05%
2020/01/03	1	48.00	0	0.00	47.20	1	2,008	0.05%
2020/01/02	5	48.40	20	48.08	48.40	-15	1,967	-0.76%
2019/12/27	2	47.55	0	0.00	47.55	2	1,933	0.10%
2019/12/19	0	0.00	1	46.70	46.50	-1	1,906	-0.05%
2019/12/12	0	0.00	1	46.95	46.55	-1	1,959	-0.05%
2019/12/11	1	46.60	0	0.00	46.60	1	1,972	0.05%
2019/12/06	0	0.00	1	47.35	47.10	-1	2,110	-0.05%
2019/12/03	10	46.05	1	46.05	46.65	9	2,211	0.41%
2019/12/02	52	47.19	0	0.00	46.40	52	2,217	2.34%
2019/11/29	3	49.50	66	49.97	48.35	-63	2,186	-2.88%
2019/11/25	1	47.75	0	0.00	47.70	1	2,041	0.05%
2019/11/18	1	48.00	0	0.00	47.95	1	2,206	0.05%
2019/11/05	0	0.00	1	47.20	47.20	-1	2,238	-0.04%
2019/11/04	0.4	47.20	2	47.20	47.15	-1.6	2,240	-0.07%
2019/11/01	1	46.30	1	46.75	46.70	0	2,238	0.00%
2019/10/31	10	46.75	0	0.00	46.50	10	2,265	0.44%
2019/10/30	11	47.07	1	47.50	47.50	10	2,249	0.44%
2019/10/29	0	0.00	6	48.55	47.25	-6	2,313	-0.26%
2019/10/28	110	48.22	1	49.20	48.35	109	2,408	4.53%	大買/鉅額交易
2019/10/25	0	0.00	4	50.19	49.85	-4	2,298	-0.17%
2019/10/24	0	0.00	6	49.64	49.60	-6	2,285	-0.26%
2019/10/23	1	49.25	26	49.69	49.15	-25	2,286	-1.09%
2019/10/22	6	49.65	26	49.63	49.40	-20	2,297	-0.87%
2019/10/21	20	48.35	4	48.44	49.20	16	2,288	0.70%
2019/10/18	54	49.32	0	0.00	48.85	54	2,296	2.35%
2019/10/17	1	50.80	1	50.40	50.40	0	2,276	0.00%
2019/10/16	0	0.00	2	50.80	50.30	-2	2,269	-0.09%
2019/10/15	4	51.18	21	51.13	51.10	-17	2,248	-0.76%
2019/10/14	5	50.40	0	0.00	50.40	5	2,197	0.23%
2019/10/09	0	0.00	3	49.95	49.60	-3	2,173	-0.14%
2019/10/07	0	0.00	0.6	50.10	50.00	-0.6	2,207	-0.03%
2019/09/24	0	0.00	1	50.80	50.50	-1	2,293	-0.04%
2019/09/20	1	51.20	0	0.00	51.00	1	2,277	0.04%
2019/09/10	1	51.40	1	51.70	51.30	0	2,204	0.00%
2019/09/09	11	53.18	12	53.03	52.80	-1	2,163	-0.05%
2019/09/06	1	52.00	0	0.00	51.80	1	2,061	0.05%
2019/08/30	1	51.90	16	52.04	50.90	-15	1,883	-0.80%
2019/08/29	0	0.00	1	51.10	51.30	-1	1,798	-0.06%
2019/08/27	1	51.00	1	50.20	49.95	0	1,732	0.00%
2019/08/21	2	49.35	0	0.00	49.30	2	1,529	0.13%
2019/08/20	1	49.10	1	49.35	49.50	0	1,515	0.00%
2019/08/01	2	49.25	0	0.00	49.45	2	1,378	0.15%
2019/07/26	13	51.30	0	0.00	51.30	13	1,160	1.12%
2019/07/23	0	0.00	1	50.60	50.40	-1	1,132	-0.09%
2019/07/16	1	49.80	0	0.00	49.95	1	1,086	0.09%
2019/07/11	1	49.95	0	0.00	50.30	1	1,112	0.09%
2019/07/04	0	0.00	4	48.70	48.50	-4	1,129	-0.35%
2019/06/24	4	45.30	0	0.00	45.80	4	1,230	0.33%
2019/06/11	1	44.45	1	44.70	44.25	0	1,861	0.00%
2019/04/12	0	0.00	1	51.00	50.90	-1	2,998	-0.03%
2019/04/11	0	0.00	1	52.70	52.30	-1	2,988	-0.03%
2019/03/28	2	52.80	0	0.00	51.40	2	2,767	0.07%
2019/03/27	0	0.00	1	51.60	51.90	-1	2,734	-0.04%
2019/03/25	1	51.60	1	51.80	51.00	0	2,657	0.00%
2019/03/22	2	55.20	1	55.60	52.50	1	2,627	0.04%
2019/03/21	0	0.00	2	53.90	53.60	-2	2,509	-0.08%
2019/03/20	2	52.30	2	52.60	53.00	0	2,412	0.00%
2019/03/19	2	52.10	0	0.00	51.90	2	2,367	0.08%
2019/03/08	1	47.15	1	46.90	46.90	0	2,208	0.00%
2019/03/06	3	48.07	2	48.15	48.10	1	2,397	0.04%
2019/03/05	1	48.40	2	48.33	48.30	-1	2,490	-0.04%
2019/03/04	0	0.00	1	48.00	47.90	-1	2,501	-0.04%
2019/02/26	3	48.63	1	49.40	48.10	2	2,515	0.08%
2019/02/25	0	0.00	1	48.20	48.15	-1	2,509	-0.04%
2019/02/22	4	48.75	0	0.00	48.45	4	2,497	0.16%
2019/02/21	0	0.00	2	49.45	49.80	-2	2,425	-0.08%
2019/02/20	2	47.45	0	0.00	47.60	2	2,324	0.09%
2019/02/15	1	49.35	1	48.00	47.35	0	2,274	0.00%
2019/02/14	1	48.50	1	49.20	48.35	0	2,210	0.00%
2019/02/13	1	47.90	1	48.20	48.60	0	2,158	0.00%
2019/02/12	1	47.25	2	47.30	47.45	-1	2,079	-0.05%
2019/02/11	1	46.65	1	45.85	45.60	0	2,032	0.00%
2019/01/21	1	48.50	0	0.00	48.15	1	1,914	0.05%
2019/01/18	0	0.00	16	45.43	46.80	-16	1,678	-0.95%
2019/01/17	4	44.38	5	46.80	44.00	-1	1,608	-0.06%
2018/12/24	1	41.15	1	41.10	41.40	0	1,572	0.00%
2018/12/17	5	40.95	0	0.00	41.10	5	1,583	0.32%
2018/12/14	7	41.40	0	0.00	41.40	7	1,594	0.44%
2018/12/04	3	48.17	0	0.00	48.30	3	1,574	0.19%
2018/12/03	2	48.65	0	0.00	48.45	2	1,569	0.13%
2018/11/30	0	0.00	1	47.90	48.45	-1	1,534	-0.07%
2018/11/28	2	45.00	2	45.30	45.40	0	1,334	0.00%
2018/11/26	1	38.75	11	39.02	39.70	-10	1,199	-0.83%
2018/11/23	11	38.06	1	38.50	38.25	10	1,185	0.84%
2018/11/22	1	39.30	41	39.69	39.25	-40	1,166	-3.43%
2018/11/19	0	0.00	10	38.35	38.40	-10	1,123	-0.89%
2018/11/16	0	0.00	3	37.10	37.00	-3	1,121	-0.27%
2018/11/14	0	0.00	4	37.00	36.55	-4	1,196	-0.33%
2018/11/13	7	35.00	0	0.00	36.25	7	1,250	0.56%
2018/11/06	0	0.00	1	38.45	36.10	-1	1,282	-0.08%
2018/11/05	1	37.80	1	38.30	38.30	0	1,284	0.00%
2018/11/02	2	38.35	2	38.85	38.25	0	1,284	0.00%
2018/11/01	2	37.48	11	37.23	37.70	-9	1,268	-0.71%
2018/10/31	0	0.00	4	35.90	36.45	-4	1,261	-0.32%
2018/10/29	6	32.75	0	0.00	34.60	6	1,243	0.48%
2018/10/26	13	33.83	0	0.00	33.60	13	1,251	1.04%
2018/10/24	15	36.33	0	0.00	36.25	15	1,284	1.17%
2018/10/23	30	37.71	0	0.00	36.85	30	1,309	2.29%
2018/09/20	0	0.00	5	43.60	43.80	-5	1,259	-0.40%
2018/09/17	2	45.80	2	45.00	45.00	0	1,250	0.00%
2018/09/06	1	51.50	0	0.00	51.50	1	1,225	0.08%
2018/09/05	3	55.40	3	54.80	53.60	0	1,249	0.00%
2018/08/28	0	0.00	1	54.60	54.80	-1	1,568	-0.06%
2018/08/24	1	51.80	0	0.00	52.40	1	1,617	0.06%
2018/08/13	2	58.00	5	57.60	57.40	-3	1,832	-0.16%
2018/08/09	0	0.00	2	62.60	62.40	-2	1,855	-0.11%
2018/08/02	5	63.58	0	0.00	62.30	5	2,034	0.25%
2018/07/05	2	60.05	0	0.00	59.50	2	2,490	0.08%
2018/06/19	2	65.50	0	0.00	65.00	2	2,600	0.08%
2018/06/15	2	67.10	0	0.00	66.90	2	2,621	0.08%
2018/06/14	1	68.90	0	0.00	68.50	1	2,611	0.04%
2018/06/12	0	0.00	1	72.10	70.70	-1	2,696	-0.04%
2018/05/28	0	0.00	2	63.40	64.00	-2	2,688	-0.07%
2018/05/17	12	61.72	10	60.20	60.00	2	3,163	0.06%
2018/05/09	0	0.00	2	57.50	56.90	-2	3,412	-0.06%
2018/05/08	2	58.70	0	0.00	58.10	2	3,484	0.06%
2018/05/03	0	0.00	1	55.10	56.10	-1	4,106	-0.02%
2018/04/30	1	55.40	0	0.00	55.20	1	4,046	0.02%
2018/04/25	0	0.00	8	57.58	58.00	-8	4,114	-0.19%
2018/04/24	7	55.51	0	0.00	54.70	7	4,081	0.17%
2018/04/18	1	64.10	0	0.00	63.90	1	3,956	0.03%
2018/04/12	2	68.00	0	0.00	68.00	2	3,925	0.05%
2018/03/16	4	76.90	4	76.13	75.10	0	4,081	0.00%
2018/03/15	2	75.05	3	75.60	76.70	-1	3,974	-0.03%
2018/03/14	3	73.97	2	73.50	72.90	1	3,800	0.03%
2018/03/13	2	73.90	2	74.00	74.00	0	3,780	0.00%
2018/03/02	0	0.00	1	72.50	72.60	-1	3,786	-0.03%
2018/02/26	2	76.90	2	76.35	74.30	0	3,813	0.00%
2018/02/23	0	0.00	4	72.95	72.50	-4	3,599	-0.11%
2018/02/07	3	70.00	1	70.60	70.00	2	3,452	0.06%
2018/02/02	4	72.10	0	0.00	71.60	4	3,287	0.12%
2018/01/31	7	73.07	8	74.26	76.10	-1	3,304	-0.03%
2018/01/30	20	76.32	19	76.27	75.30	1	3,489	0.03%
2018/01/12	0	0.00	7	65.43	65.90	-7	3,677	-0.19%
2018/01/11	0	0.00	1	64.00	64.20	-1	3,922	-0.03%
2018/01/10	6	63.28	0	0.00	63.40	6	4,100	0.15%
2018/01/04	0	0.00	1	67.00	67.70	-1	4,687	-0.02%
2018/01/03	1	64.30	1	65.40	64.50	0	4,610	0.00%