新唐 (4919)-元富-成功券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
130.5
漲跌
--
漲幅
0.00%
成交量
3,515張
產業
上市半導體類股
1450人加入追蹤

立即追蹤
本地時間:14:30

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

新唐 (4919)籌碼相關－元富-成功券商分點個股進出

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-成功券商分點個股進出
元富-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	10.1	132.49	1	133.00	130.50	9.1	1,951	0.47%
2024/04/26	0	0.00	2	130.00	130.50	-2	1,912	-0.10%
2024/04/24	0	0.00	11	130.18	131.50	-11	1,911	-0.58%
2024/04/23	10	128.00	10	130.00	128.00	0	1,909	0.00%
2024/04/22	0	0.00	6	128.58	127.50	-6	1,914	-0.31%
2024/04/19	22	128.89	7.1	128.13	127.00	14.9	1,898	0.79%
2024/04/18	12.1	132.58	12	130.13	132.50	0.1	1,831	0.01%
2024/04/16	10	125.50	11	126.55	127.50	-1	1,755	-0.06%
2024/04/15	1	129.00	0	0.00	129.00	1	1,793	0.06%
2024/04/12	0	0.00	11	129.45	129.50	-11	1,774	-0.62%
2024/04/11	5	125.50	5	126.50	127.50	0	1,797	0.00%
2024/04/10	21.2	127.75	12	129.04	127.50	9.2	1,826	0.50%
2024/04/08	1	127.00	2	126.25	126.00	-1	1,836	-0.05%
2024/04/03	0	0.00	1	125.50	127.00	-1	1,836	-0.05%
2024/04/02	10	126.50	14	126.11	126.50	-4	1,884	-0.21%
2024/04/01	0	0.00	11	124.55	124.50	-11	1,860	-0.59%
2024/03/29	10	123.00	10.1	124.99	122.50	-0.1	1,858	-0.01%
2024/03/28	0	124.00	0	0.00	124.00	0	1,840	0.00%
2024/03/27	10.1	123.51	12	124.50	123.50	-1.9	1,845	-0.10%
2024/03/26	10	123.00	0	0.00	122.00	10	1,831	0.55%
2024/03/22	10	123.00	13	123.54	123.50	-3	1,847	-0.16%
2024/03/21	5	122.20	1	123.50	122.00	4	1,896	0.21%
2024/03/20	12	123.75	14	124.21	123.00	-2	1,956	-0.10%
2024/03/19	1	121.00	1	123.50	121.50	0	2,010	0.00%
2024/03/18	2	120.25	0	0.00	121.50	2	2,013	0.10%
2024/03/15	1	121.00	0	0.00	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	121.83	0	0.00	122.00	3	2,048	0.15%
2024/03/12	2.1	124.50	0	0.00	124.00	2.1	2,096	0.10%
2024/03/11	0	0.00	1	125.50	125.00	-1	2,118	-0.05%
2024/03/08	3	124.17	3	123.67	122.00	0	2,162	0.00%
2024/03/07	3.1	125.86	0	0.00	125.50	3.1	2,176	0.14%
2024/03/06	6	127.33	0	0.00	127.00	6	2,210	0.27%
2024/03/05	1	129.50	0	0.00	128.50	1	2,317	0.04%
2024/03/04	3.1	130.67	0	0.00	129.50	3.1	2,578	0.12%
2024/02/29	0	0.00	7	128.50	129.00	-7	2,825	-0.25%
2024/02/27	24.1	129.50	2	132.50	128.50	22.1	2,883	0.77%
2024/02/23	1	131.00	0	0.00	131.00	1	3,044	0.03%
2024/02/22	0	0.00	5	131.00	131.00	-5	3,060	-0.16%
2024/02/21	0	0.00	1	131.00	131.00	-1	3,088	-0.03%
2024/02/20	1	131.00	0	0.00	131.50	1	3,139	0.03%
2024/02/19	1	131.50	0	0.00	132.50	1	3,190	0.03%
2024/02/05	0.1	129.00	1	127.00	127.00	-0.9	3,445	-0.03%
2024/01/30	0	0.00	10	130.50	129.00	-10	3,478	-0.29%
2024/01/29	0.1	129.50	0	0.00	130.50	0.1	3,503	0.00%
2024/01/24	10	132.50	3	131.33	131.00	7	3,620	0.19%
2024/01/23	10.1	133.00	14	133.00	133.00	-3.9	3,631	-0.11%
2024/01/22	1	133.50	5	134.20	133.50	-4	3,639	-0.11%
2024/01/19	12	132.71	0	0.00	132.50	12	3,646	0.33%
2024/01/17	8.1	131.53	0	0.00	130.00	8.1	3,651	0.22%
2024/01/15	0.1	136.00	0	0.00	135.00	0.1	3,653	0.00%
2024/01/11	0	0.00	0.3	136.00	136.00	-0.3	3,698	-0.01%
2024/01/10	2	134.50	0	0.00	134.50	2	3,780	0.05%
2024/01/09	4	133.75	1	134.50	135.00	3	3,800	0.08%
2024/01/08	1.1	138.10	2	140.50	138.00	-0.9	3,792	-0.02%
2024/01/05	1	139.50	0	0.00	139.50	1	3,835	0.03%
2024/01/03	0.1	139.50	2	143.00	142.00	-1.9	3,801	-0.05%
2024/01/02	0	0.00	2	141.00	141.50	-2	3,795	-0.05%
2023/12/28	3	143.17	1	144.00	142.00	2	3,785	0.05%
2023/12/27	2	139.00	0	0.00	139.50	2	3,725	0.05%
2023/12/26	3	139.00	0.1	139.50	140.00	2.9	3,729	0.08%
2023/12/25	0	0.00	1	140.00	140.00	-1	3,726	-0.03%
2023/12/22	0.1	139.50	2	139.25	139.50	-1.9	3,734	-0.05%
2023/12/21	2	137.00	0	0.00	137.50	2	3,727	0.05%
2023/12/18	2	137.50	1	138.50	137.50	1	3,749	0.03%
2023/12/15	5	142.70	2	142.00	141.00	3	3,721	0.08%
2023/12/14	2	147.75	2	147.75	148.50	0	3,738	0.00%
2023/12/11	0	0.00	2.1	144.51	145.50	-2.1	3,757	-0.05%
2023/12/08	0	0.00	2	144.50	143.00	-2	3,889	-0.05%
2023/12/07	2	143.00	2	142.00	142.00	0	3,886	0.00%
2023/12/06	5	146.10	1	145.00	145.50	4	3,856	0.10%
2023/12/05	3	145.83	1	148.00	146.00	2	3,838	0.05%
2023/12/04	1	151.50	1	150.00	149.50	0	3,806	0.00%
2023/12/01	1	150.00	4	149.63	149.50	-3	3,798	-0.08%
2023/11/30	4	148.63	3	148.50	148.50	1	3,801	0.03%
2023/11/29	7	148.57	14	149.04	149.50	-7	3,692	-0.19%
2023/11/28	14	141.21	14	142.36	144.00	0	3,441	0.00%
2023/11/27	9	143.11	23	144.46	141.50	-14	3,349	-0.42%
2023/11/24	0	0.00	1	139.00	139.00	-1	3,216	-0.03%
2023/11/22	1	141.00	5	140.60	140.50	-4	3,120	-0.13%
2023/11/21	1	138.50	4	138.63	138.00	-3	3,036	-0.10%
2023/11/20	5	138.70	0.1	138.50	138.50	4.9	3,037	0.16%
2023/11/17	6.1	138.42	3	138.17	138.50	3.1	3,057	0.10%
2023/11/16	8	137.00	8	136.75	136.50	0	3,041	0.00%
2023/11/15	10	137.30	15.7	138.66	138.00	-5.7	3,016	-0.19%
2023/11/14	1	133.00	5	132.50	133.00	-4	2,750	-0.15%
2023/11/13	2.1	131.74	3	132.17	132.50	-1	2,771	-0.03%
2023/11/10	1	130.50	1	131.00	131.00	0	2,750	0.00%
2023/11/09	1	129.50	0	0.00	129.50	1	2,758	0.04%
2023/11/08	0	0.00	4	131.00	131.00	-4	2,786	-0.14%
2023/11/03	3	128.17	1	130.50	127.50	2	2,829	0.07%
2023/11/02	0	0.00	2	130.25	131.00	-2	2,812	-0.07%
2023/11/01	0	0.00	1	129.50	128.50	-1	2,820	-0.04%
2023/10/31	2	126.50	2	127.50	127.00	0	2,866	0.00%
2023/10/25	1	130.50	0	0.00	129.00	1	3,545	0.03%
2023/10/24	0	0.00	2	129.00	130.00	-2	3,591	-0.06%
2023/10/23	2	131.75	1	129.00	128.00	1	3,647	0.03%
2023/10/20	1.4	131.86	1	131.50	132.50	0.4	3,681	0.01%
2023/10/18	4	132.25	4	131.63	130.00	0	3,850	0.00%
2023/10/17	1	131.00	0	0.00	130.00	1	3,988	0.03%
2023/10/16	2	131.25	1	130.50	130.50	1	4,164	0.02%
2023/10/13	2	129.50	6	130.50	131.00	-4	4,309	-0.09%
2023/10/12	0	0.00	1	128.50	128.50	-1	4,332	-0.02%
2023/10/11	1	128.00	2	127.25	126.00	-1	4,416	-0.02%
2023/10/06	1	125.50	2	128.50	128.00	-1	4,463	-0.02%
2023/10/05	1	125.00	1	125.50	126.50	0	4,468	0.00%
2023/10/04	0	0.00	1	123.00	125.00	-1	4,493	-0.02%
2023/10/03	0	0.00	1	125.00	125.00	-1	4,518	-0.02%
2023/10/02	1	125.50	1	126.00	126.00	0	4,591	0.00%
2023/09/27	2	123.50	13	123.65	124.50	-11	4,946	-0.22%
2023/09/26	1	125.00	1	125.50	125.50	0	5,084	0.00%
2023/09/25	3	126.67	0	0.00	126.50	3	5,098	0.06%
2023/09/22	2.1	125.52	1.1	127.00	128.00	1	5,066	0.02%
2023/09/21	0.1	128.50	1	127.50	127.50	-0.9	5,038	-0.02%
2023/09/20	7.2	130.75	2	131.00	130.50	5.2	5,033	0.10%
2023/09/19	2	135.25	2.1	135.14	132.50	-0.1	5,046	0.00%
2023/09/18	2	134.00	2	133.50	134.00	0	5,004	0.00%
2023/09/15	0	0.00	13	132.92	132.50	-13	5,003	-0.26%
2023/09/14	0.1	132.50	6	131.83	132.00	-5.9	4,990	-0.12%
2023/09/13	27.1	132.15	7	131.71	130.00	20.1	4,971	0.40%
2023/09/12	2	128.50	2	129.50	128.50	0	4,885	0.00%
2023/09/11	1	126.00	10	128.50	126.50	-9	4,966	-0.18%
2023/09/07	5.1	129.58	2	128.00	127.50	3.1	5,196	0.06%
2023/09/06	0	0.00	4.1	129.26	129.00	-4.1	5,233	-0.08%
2023/09/05	1.1	128.05	7	127.00	128.50	-5.9	5,203	-0.11%
2023/09/04	3	122.50	3	123.17	123.50	0	5,169	0.00%
2023/09/01	6	122.92	6	123.50	123.50	0	5,171	0.00%
2023/08/30	0	0.00	1.1	122.55	123.00	-1.1	5,256	-0.02%
2023/08/29	5	119.20	5	119.70	120.00	0	5,283	0.00%
2023/08/28	2	120.75	3	120.50	120.00	-1	5,292	-0.02%
2023/08/24	1	121.50	1	121.00	120.50	0	5,383	0.00%
2023/08/23	2.1	118.98	3	119.50	121.50	-0.9	5,455	-0.02%
2023/08/22	2	120.00	0	0.00	120.00	2	5,447	0.04%
2023/08/21	8	123.88	0	0.00	121.50	8	5,471	0.15%
2023/08/18	1	125.00	0	0.00	125.00	1	5,494	0.02%
2023/08/17	1	123.00	3	127.33	127.00	-2	5,511	-0.04%
2023/08/16	2	124.00	1	125.50	125.50	1	5,510	0.02%
2023/08/15	1	125.00	5	125.90	125.00	-4	5,599	-0.07%
2023/08/14	2	121.50	2	122.50	125.50	0	5,696	0.00%
2023/08/11	2	124.50	1	124.00	124.00	1	5,709	0.02%
2023/08/10	8	124.38	1	124.50	124.50	7	5,803	0.12%
2023/08/09	4	128.75	0	0.00	127.50	4	5,797	0.07%
2023/08/08	0	0.00	4	129.75	130.00	-4	5,864	-0.07%
2023/08/07	1	128.50	2	128.25	129.00	-1	5,915	-0.02%
2023/08/04	5	125.50	9	125.89	126.50	-4	5,943	-0.07%
2023/08/02	13	129.27	14	127.82	126.50	-1	6,058	-0.02%
2023/08/01	11	136.00	4	140.75	133.00	7	6,000	0.12%
2023/07/31	4	137.50	7	139.21	140.00	-3	5,836	-0.05%
2023/07/28	8	141.69	2.2	141.50	142.00	5.8	5,698	0.10%
2023/07/27	0.1	138.18	10	139.00	139.50	-9.9	5,616	-0.18%
2023/07/26	3.2	137.34	1	139.00	136.50	2.2	5,628	0.04%
2023/07/24	12	140.96	1	140.00	140.00	11	5,584	0.20%
2023/07/21	1	139.00	0	140.50	140.00	1	5,630	0.02%
2023/07/20	3	143.50	6	144.84	142.00	-3	5,673	-0.05%
2023/07/19	3.1	142.55	9	142.22	141.50	-5.9	5,475	-0.11%
2023/07/18	7	140.79	10	140.55	141.00	-3	5,344	-0.06%
2023/07/17	1	137.50	4	137.25	138.00	-3	5,173	-0.06%
2023/07/14	1	136.49	4	137.38	137.00	-3	5,169	-0.06%
2023/07/13	0	0.00	2	134.99	133.00	-2	5,120	-0.04%
2023/07/12	1	131.50	2	132.25	131.50	-1	5,077	-0.02%
2023/07/11	1	133.50	2	134.25	133.50	-1	5,062	-0.02%
2023/07/10	2	130.50	3	131.00	131.00	-1	5,068	-0.02%
2023/07/07	4	131.25	1	130.00	131.00	3	5,071	0.06%
2023/07/06	2	134.50	3	135.33	134.00	-1	5,046	-0.02%
2023/07/05	22	138.52	5	138.90	136.00	17	4,982	0.34%
2023/07/04	7	133.43	6.1	134.17	135.50	0.9	4,758	0.02%
2023/06/30	10	128.00	1	128.00	128.50	9	4,718	0.19%
2023/06/28	3	127.67	0	0.00	127.00	3	4,942	0.06%
2023/06/27	3	130.33	0	130.00	128.00	3	5,056	0.06%
2023/06/26	0	0.00	1	131.00	131.00	-1	5,095	-0.02%
2023/06/21	3	127.50	5	127.50	128.00	-2	5,190	-0.04%
2023/06/20	0	0.00	5	129.50	129.50	-5	5,593	-0.09%
2023/06/19	6	131.00	1	131.00	130.50	5	5,642	0.09%
2023/06/16	0.2	132.00	1	132.00	131.50	-0.9	5,638	-0.02%
2023/06/15	3	132.00	6	134.00	134.00	-3	5,682	-0.05%
2023/06/14	2	131.99	2	133.00	130.50	0	5,637	0.00%
2023/06/13	3	135.00	16.1	135.61	135.00	-13.1	5,582	-0.23%
2023/06/12	2	129.75	1	130.50	130.50	1	5,487	0.02%
2023/06/09	0	0.00	1	128.00	128.00	-1	5,465	-0.02%
2023/06/08	2.1	126.55	0	127.50	126.00	2.1	5,502	0.04%
2023/06/07	0	0.00	1	128.50	129.00	-1	5,548	-0.02%
2023/06/06	2	129.00	1	128.00	127.00	1	5,595	0.02%
2023/06/05	2	130.50	3.2	129.25	130.00	-1.2	5,624	-0.02%
2023/06/02	3	127.33	4	127.00	127.00	-1	5,665	-0.02%
2023/06/01	1	127.50	0	0.00	127.00	1	5,927	0.02%
2023/05/31	0	129.00	0	0.00	129.00	0	6,015	0.00%
2023/05/30	2	128.74	1	129.00	129.00	1	6,057	0.02%
2023/05/29	3	130.33	9	129.89	130.50	-6	6,039	-0.10%
2023/05/26	2	125.50	2	126.00	125.50	0	6,126	0.00%
2023/05/25	4.1	126.01	1	125.00	125.50	3.1	6,300	0.05%
2023/05/24	2.2	125.00	0	0.00	124.50	2.2	6,388	0.03%
2023/05/23	1	127.50	3	127.67	127.50	-2	6,466	-0.03%
2023/05/22	3	126.83	2	127.25	127.00	1	6,636	0.02%
2023/05/19	1	126.50	5	127.80	126.00	-4	6,787	-0.06%
2023/05/18	9	125.28	5	125.90	125.50	4	6,762	0.06%
2023/05/17	2	123.25	0	0.00	123.00	2	6,795	0.03%
2023/05/16	6	123.17	1	121.50	121.50	5	6,830	0.07%
2023/05/15	0	0.00	1	122.50	122.50	-1	6,814	-0.01%
2023/05/12	2	123.50	1	125.00	125.50	1	6,893	0.01%
2023/05/11	9.1	124.23	3	125.33	124.00	6.1	6,930	0.09%
2023/05/10	0	0.00	3	128.50	129.50	-3	7,124	-0.04%
2023/05/09	13.1	127.89	2	127.00	126.50	11.1	7,217	0.15%
2023/05/08	2	133.50	0	0.00	133.50	2	7,224	0.03%
2023/05/05	3	133.50	2	133.50	133.50	1	7,405	0.01%
2023/05/04	1.2	130.75	0.1	134.00	131.50	1.1	7,952	0.01%
2023/05/03	0	0.00	7	130.57	133.50	-7	8,266	-0.08%
2023/05/02	3	130.67	4	131.13	131.00	-1	8,292	-0.01%
2023/04/28	0	0.00	9	131.22	133.00	-9	8,374	-0.11%
2023/04/27	1	130.00	2	129.00	129.50	-1	8,347	-0.01%
2023/04/26	2	127.50	2	129.00	130.50	0	8,364	0.00%
2023/04/25	14.1	132.26	2	132.00	130.00	12.1	8,288	0.15%
2023/04/24	5	137.90	4	138.50	139.00	1	8,236	0.01%
2023/04/21	7.1	140.06	5	139.40	139.00	2.1	8,332	0.03%
2023/04/20	4	141.63	7	142.79	142.50	-3	8,360	-0.04%
2023/04/19	4.1	144.00	0	0.00	143.50	4.1	8,468	0.05%
2023/04/18	3	149.83	0	0.00	147.00	3	8,422	0.04%
2023/04/17	0	0.00	1	149.00	149.00	-1	8,406	-0.01%
2023/04/14	0	0.00	3	148.67	148.50	-3	8,401	-0.04%
2023/04/13	6	147.50	3	147.83	147.00	3	8,416	0.04%
2023/04/12	3	151.00	3	150.83	150.00	0	8,401	0.00%
2023/04/11	4	150.25	2	149.50	150.00	2	8,409	0.02%
2023/04/10	2	149.50	6	149.75	149.00	-4	8,400	-0.05%
2023/04/07	3	148.50	0	0.00	147.50	3	8,363	0.04%
2023/04/06	3	147.17	3	147.17	148.00	0	8,373	0.00%
2023/03/31	3	149.67	6	151.00	149.50	-3	8,403	-0.04%
2023/03/30	4	147.75	8.1	146.99	148.50	-4.1	8,360	-0.05%
2023/03/29	10.4	143.78	1.1	146.27	143.00	9.3	8,337	0.11%
2023/03/28	8	147.50	3	149.33	146.00	5	8,476	0.06%
2023/03/27	2	155.25	3	155.17	151.50	-1	8,360	-0.01%
2023/03/24	13	157.62	14	158.14	155.50	-1	8,339	-0.01%
2023/03/23	11.1	156.27	21	157.29	159.50	-9.9	8,267	-0.12%
2023/03/22	3	149.67	1	148.50	150.00	2	7,933	0.03%
2023/03/20	16	147.81	2	147.50	148.00	14	7,914	0.18%
2023/03/17	1	147.50	0	0.00	148.00	1	7,991	0.01%
2023/03/16	4	144.88	3	145.17	144.50	1	8,098	0.01%
2023/03/15	14.1	149.24	3	149.00	147.00	11.1	8,154	0.14%
2023/03/14	3	146.83	3	146.17	147.00	0	8,204	0.00%
2023/03/13	0	0.00	5	143.50	145.50	-5	8,335	-0.06%
2023/03/10	2	145.00	6	144.92	145.00	-4	8,362	-0.05%
2023/03/09	3	148.67	0	0.00	148.50	3	8,462	0.04%
2023/03/08	4	148.75	1	148.00	150.00	3	8,439	0.04%
2023/03/07	5.5	148.68	2	148.50	148.50	3.5	8,528	0.04%
2023/03/06	12	154.21	14	154.46	151.50	-2	8,498	-0.02%
2023/03/03	3	150.00	4	151.25	150.50	-1	8,334	-0.01%
2023/03/02	1	147.00	3	148.33	148.00	-2	8,660	-0.02%
2023/03/01	4	147.63	3	148.67	149.50	1	8,852	0.01%
2023/02/24	2	151.00	6.1	150.23	147.50	-4.1	9,086	-0.05%
2023/02/23	16.1	149.04	15	148.43	149.50	1.1	9,028	0.01%
2023/02/22	5	141.20	2	143.50	142.50	3	9,014	0.03%
2023/02/21	3	144.00	1	144.50	145.50	2	9,132	0.02%
2023/02/20	13	145.46	4	145.75	143.50	9	9,533	0.09%
2023/02/17	18	143.86	14.1	143.94	144.50	3.9	9,521	0.04%
2023/02/16	0.1	147.50	2.2	146.59	149.00	-2.1	9,440	-0.02%
2023/02/15	4.1	145.51	1	149.00	145.00	3.1	9,608	0.03%
2023/02/14	2	148.25	2	149.25	145.50	0	9,519	0.00%
2023/02/13	3	147.67	3	148.50	147.50	0	9,556	0.00%
2023/02/10	3.5	148.86	2	150.25	147.50	1.5	9,660	0.02%
2023/02/09	4	151.00	4	153.00	150.50	0	9,805	0.00%
2023/02/08	8	153.25	14	152.61	154.00	-6	9,831	-0.06%
2023/02/07	2	146.25	2.2	147.23	148.50	-0.2	9,742	0.00%
2023/02/06	5.3	147.53	43	147.33	148.50	-37.7	9,772	-0.39%
2023/02/03	13	149.65	21	149.07	151.50	-8	9,674	-0.08%
2023/02/02	56.1	147.42	19	148.05	147.00	37.1	9,537	0.39%
2023/02/01	17	139.18	14.5	137.66	142.00	2.5	9,089	0.03%
2023/01/31	2	129.50	2	130.00	129.50	0	8,855	0.00%
2023/01/30	1	130.50	10.5	129.76	130.50	-9.5	8,906	-0.11%
2023/01/13	6	125.58	6	125.50	124.00	0	8,992	0.00%
2023/01/12	3	126.50	4	126.75	125.50	-1	9,057	-0.01%
2023/01/11	7	125.07	10	125.05	125.50	-3	9,041	-0.03%
2023/01/10	0	0.00	1	124.50	123.50	-1	9,085	-0.01%
2023/01/09	1	123.50	12	122.04	123.50	-11	9,169	-0.12%
2023/01/06	6	118.00	5	115.00	118.00	1	9,206	0.01%
2023/01/05	8	117.19	3	118.17	115.50	5	9,376	0.05%
2023/01/04	4	117.38	3	117.50	117.50	1	9,454	0.01%
2023/01/03	4	118.00	14	116.00	118.00	-10	9,535	-0.10%
2022/12/30	1	116.50	1	118.00	115.00	0	9,554	0.00%
2022/12/29	2	114.25	2	114.25	116.50	0	9,620	0.00%
2022/12/28	11	115.00	2	117.00	114.00	9	9,815	0.09%
2022/12/27	3	118.17	3	118.00	118.00	0	9,880	0.00%
2022/12/26	2	116.75	1	117.50	116.00	1	9,989	0.01%
2022/12/23	9	116.78	3	116.83	117.00	6	10,116	0.06%
2022/12/22	2	119.75	1	120.00	119.50	1	10,179	0.01%
2022/12/21	2	119.00	11	121.50	120.00	-9	10,261	-0.09%
2022/12/20	36	123.54	35	124.76	118.50	1	10,300	0.01%
2022/12/19	4	119.88	4	120.50	120.00	0	10,205	0.00%
2022/12/16	15	120.73	2	121.00	121.00	13	10,373	0.13%
2022/12/15	4	124.75	3	124.50	123.50	1	10,490	0.01%
2022/12/14	3	122.67	9	123.22	125.00	-6	10,525	-0.06%
2022/12/13	15	121.53	10	120.00	120.00	5	10,613	0.05%
2022/12/12	2	121.50	1	122.00	122.00	1	10,622	0.01%
2022/12/09	7.5	122.77	20	125.35	121.50	-12.5	10,681	-0.12%
2022/12/08	4	122.13	5	122.70	124.00	-1	10,619	-0.01%
2022/12/07	14	119.86	5	119.90	118.50	9	10,585	0.09%
2022/12/06	5	125.10	3	126.17	124.00	2	10,914	0.02%
2022/12/05	0	0.00	18	125.39	127.00	-18	10,858	-0.17%
2022/12/02	2	124.25	2	124.75	124.50	0	10,783	0.00%
2022/12/01	23	124.41	5	124.50	123.50	18	10,825	0.17%
2022/11/30	6	121.00	1	120.50	121.00	5	10,891	0.05%
2022/11/29	2	120.50	3	122.83	120.50	-1	10,954	-0.01%
2022/11/28	4	119.75	4	120.75	122.00	0	10,869	0.00%
2022/11/25	7	121.50	0	0.00	120.00	7	10,880	0.06%
2022/11/24	15	126.30	21	125.95	123.50	-6	10,847	-0.06%
2022/11/23	4	123.00	29	123.62	122.50	-25	10,472	-0.24%
2022/11/22	5	122.10	17	122.18	122.00	-12	10,331	-0.12%
2022/11/21	24	118.75	5	118.40	118.00	19	10,324	0.18%
2022/11/18	10	118.45	0	0.00	115.50	10	10,538	0.09%
2022/11/17	10	121.25	5	121.20	121.00	5	10,446	0.05%
2022/11/16	24	119.77	36	120.82	123.00	-12	10,300	-0.12%
2022/11/15	9	113.44	12	114.33	116.00	-3	9,870	-0.03%
2022/11/14	3	110.00	2	110.25	111.00	1	10,112	0.01%
2022/11/11	19	113.50	22	110.45	109.50	-3	10,391	-0.03%
2022/11/10	3	109.83	4	109.38	110.00	-1	10,306	-0.01%
2022/11/09	1	109.50	4	109.38	109.50	-3	10,425	-0.03%
2022/11/08	7	108.64	6	109.75	107.50	1	10,680	0.01%
2022/11/07	6	105.50	11	106.91	107.50	-5	10,829	-0.05%
2022/11/04	11	110.41	10	110.20	111.00	1	10,661	0.01%
2022/11/03	17	110.06	20	108.58	110.50	-3	10,550	-0.03%
2022/11/02	54	107.88	46	107.05	107.00	8	10,464	0.08%
2022/11/01	8	103.75	6	103.75	104.00	2	10,460	0.02%
2022/10/31	18	103.78	9	103.06	102.50	9	10,606	0.08%
2022/10/28	9	102.56	37.1	102.43	102.50	-28.1	10,684	-0.26%
2022/10/27	25	98.94	36	98.53	101.50	-11	10,623	-0.10%
2022/10/26	4.6	95.01	7	96.27	95.70	-2.4	10,559	-0.02%
2022/10/25	24	97.34	24	97.27	97.30	0	10,521	0.00%
2022/10/24	43	100.47	82	99.19	97.90	-39	10,523	-0.37%
2022/10/21	31	97.70	16	96.05	95.00	15	10,508	0.14%
2022/10/20	35.1	97.19	11	98.21	98.40	24.1	10,537	0.23%
2022/10/19	1	101.00	0	0.00	99.80	1	10,741	0.01%
2022/10/18	20	103.05	19	101.16	100.50	1	10,864	0.01%
2022/10/17	6	99.45	5	101.60	103.00	1	11,816	0.01%
2022/10/14	1	98.70	18	101.62	103.50	-17	12,295	-0.14%
2022/10/13	9	99.84	3	98.93	94.10	6	12,329	0.05%
2022/10/12	27	104.74	4	104.38	104.00	23	12,291	0.19%
2022/10/11	1	109.00	0	0.00	107.00	1	12,413	0.01%
2022/10/07	5	113.10	7	113.86	113.00	-2	12,607	-0.02%
2022/10/06	28	113.79	28	114.48	115.50	0	13,015	0.00%
2022/10/05	25	114.74	14	114.14	113.00	11	13,248	0.08%
2022/10/04	12	108.92	22	109.73	110.00	-10	13,313	-0.08%
2022/10/03	6	106.00	5	106.50	107.50	1	13,402	0.01%
2022/09/30	2	104.25	21	104.17	108.00	-19	13,595	-0.14%
2022/09/29	31	106.55	3	105.67	104.50	28	13,715	0.20%
2022/09/28	1	106.50	0	0.00	105.00	1	13,911	0.01%
2022/09/27	2	109.00	8	109.00	113.50	-6	14,330	-0.04%
2022/09/26	5	110.30	42	112.56	108.50	-37	14,738	-0.25%
2022/09/23	12.5	121.58	8	120.88	117.00	4.5	15,029	0.03%
2022/09/22	10	123.85	7	124.86	124.00	3	15,066	0.02%
2022/09/21	4	124.00	4	123.13	124.00	0	15,104	0.00%
2022/09/20	2	123.25	11	123.32	122.50	-9	15,196	-0.06%
2022/09/19	2	120.25	8	121.31	120.50	-6	15,291	-0.04%
2022/09/16	4	120.25	5	120.40	120.00	-1	15,471	-0.01%
2022/09/15	9	121.39	5	122.70	120.00	4	15,554	0.03%
2022/09/14	5	122.80	5	121.90	123.50	0	15,708	0.00%
2022/09/13	26	124.94	22	124.80	122.50	4	15,748	0.03%
2022/09/12	4	118.50	3	118.83	118.50	1	15,530	0.01%
2022/09/08	0	0.00	2	117.25	117.50	-2	15,711	-0.01%
2022/09/07	1	114.00	3	114.50	115.00	-2	15,940	-0.01%
2022/09/06	15	113.97	6	113.92	113.00	9	16,010	0.06%
2022/09/05	3	120.17	1	123.50	118.50	2	15,932	0.01%
2022/09/02	14	122.75	16	122.59	122.00	-2	15,939	-0.01%
2022/09/01	11	122.50	11.1	122.23	121.00	-0.1	16,062	0.00%
2022/08/31	10	124.70	8.1	123.76	125.50	1.9	16,138	0.01%
2022/08/30	11	122.73	8	123.38	122.50	3	16,552	0.02%
2022/08/29	7	121.50	8	122.19	123.00	-1	17,208	-0.01%
2022/08/26	62	127.89	40	129.51	126.50	22	17,514	0.13%
2022/08/25	17	127.41	11.1	127.73	127.50	5.9	17,347	0.03%
2022/08/24	1	122.00	13	122.27	123.00	-12	17,193	-0.07%
2022/08/23	3	121.17	3	120.83	121.50	0	17,543	0.00%
2022/08/22	7	123.79	6	124.83	123.50	1	17,678	0.01%
2022/08/19	9	126.28	24	126.94	125.50	-15	17,767	-0.08%
2022/08/18	30	124.20	36	123.86	124.50	-6	17,514	-0.03%
2022/08/17	20	122.05	4	121.38	119.50	16	17,449	0.09%
2022/08/16	23	123.85	20	123.55	122.50	3	17,705	0.02%
2022/08/15	28	124.04	16	124.56	124.00	12	17,881	0.07%
2022/08/12	20	120.15	20	119.15	121.50	0	18,001	0.00%
2022/08/11	3	113.67	4	114.38	113.00	-1	17,973	-0.01%
2022/08/10	2	111.75	0.1	112.00	111.00	1.9	18,274	0.01%
2022/08/09	7	113.43	12	113.46	113.50	-5	18,552	-0.03%
2022/08/08	1	114.00	5	113.90	114.00	-4	19,047	-0.02%
2022/08/05	6	110.92	9	111.67	114.00	-3	19,385	-0.02%
2022/08/04	6	105.67	5	105.00	106.50	1	19,606	0.01%
2022/08/03	5	108.30	6	108.17	108.00	-1	19,728	0.00%
2022/08/02	6	109.17	5	110.00	109.00	1	20,209	0.00%
2022/08/01	13	113.23	15	113.17	112.50	-2	20,510	-0.01%
2022/07/29	7	119.07	4	119.38	119.50	3	21,141	0.01%
2022/07/28	5	119.80	2	121.75	118.00	3	21,759	0.01%
2022/07/27	3	119.17	6	120.17	120.00	-3	22,255	-0.01%
2022/07/26	26	120.81	17	121.26	119.50	9	22,354	0.04%
2022/07/25	10	126.55	7	128.00	127.50	3	22,271	0.01%
2022/07/22	39	132.64	30	132.00	130.00	9	22,383	0.04%
2022/07/21	67	123.66	71	124.75	129.50	-4	21,594	-0.02%
2022/07/20	11	118.05	15	117.70	118.00	-4	21,191	-0.02%
2022/07/19	10	115.20	14	114.79	114.00	-4	21,217	-0.02%
2022/07/18	16	117.25	9.1	117.68	117.00	6.9	21,378	0.03%
2022/07/15	10	115.30	7	114.71	116.00	3	21,812	0.01%
2022/07/14	11	112.18	20	112.85	114.50	-9	21,730	-0.04%
2022/07/13	11	113.18	10	113.10	110.00	1	21,524	0.00%
2022/07/12	17	112.50	49	111.98	112.50	-32	21,510	-0.15%
2022/07/11	8	117.81	9	118.67	117.50	-1	21,710	0.00%
2022/07/08	24	118.27	23	118.13	117.00	1	21,852	0.00%
2022/07/07	42	116.54	15	114.23	117.00	27	21,879	0.12%
2022/07/06	10	115.65	8	114.81	112.50	2	22,093	0.01%
2022/07/05	24	117.94	18	117.47	118.00	6	22,267	0.03%
2022/07/04	18.1	119.30	27.3	120.78	122.00	-9.2	22,281	-0.04%
2022/07/01	24	125.15	26	127.62	122.50	-2	22,482	-0.01%
2022/06/30	31	138.02	9	137.06	136.00	22	22,408	0.10%
2022/06/29	11	138.55	9	138.89	143.00	2	22,711	0.01%
2022/06/28	23.1	141.26	20	140.80	140.50	3.1	22,946	0.01%
2022/06/27	12	148.71	16	147.13	147.50	-4	23,468	-0.02%
2022/06/24	19	141.58	17	141.79	140.00	2	23,867	0.01%
2022/06/23	13	144.38	12	145.08	144.00	1	24,329	0.00%
2022/06/22	23	147.59	20	147.68	144.00	3	24,814	0.01%
2022/06/21	4	155.38	5	156.50	156.50	-1	25,557	0.00%
2022/06/20	13	161.27	7	159.86	154.00	6	26,723	0.02%
2022/06/17	15.1	163.32	16	163.56	167.50	-0.9	27,070	0.00%
2022/06/16	40	172.86	35	173.86	166.00	5	27,297	0.02%
2022/06/15	3	170.17	3	170.50	170.50	0	27,687	0.00%
2022/06/14	5.1	164.84	11	167.09	168.00	-5.9	27,861	-0.02%
2022/06/13	3	166.17	1	166.50	166.50	2	27,830	0.01%
2022/06/10	6	172.00	2	174.25	172.50	4	27,999	0.01%
2022/06/09	3	174.67	7	175.21	176.50	-4	27,910	-0.01%
2022/06/08	30.4	177.56	14	179.25	175.00	16.4	27,819	0.06%
2022/06/07	21.1	180.88	23	180.83	182.00	-1.9	27,607	-0.01%
2022/06/06	8	175.25	11	175.91	176.50	-3	27,139	-0.01%
2022/06/02	4	172.25	12	172.54	173.00	-8	26,990	-0.03%
2022/06/01	12.1	172.75	10	173.75	171.50	2.1	26,945	0.01%
2022/05/31	19.1	172.50	13	172.88	173.50	6.1	26,840	0.02%
2022/05/30	6.5	168.82	13	168.96	169.00	-6.5	26,547	-0.02%
2022/05/27	9.1	165.04	7	164.64	162.50	2.1	26,408	0.01%
2022/05/26	6	161.67	4.2	163.40	160.50	1.8	26,281	0.01%
2022/05/25	9	162.56	17	163.00	164.00	-8	26,198	-0.03%
2022/05/24	41	164.06	46.3	162.71	160.50	-5.3	26,005	-0.02%
2022/05/23	23	175.15	22	174.34	172.00	1	25,657	0.00%
2022/05/20	25	176.16	21	176.67	175.00	4	25,429	0.02%
2022/05/19	11	171.59	12	170.88	173.50	-1	25,020	0.00%
2022/05/18	8.2	172.24	9.2	173.48	171.50	-1	24,878	0.00%
2022/05/17	11.1	169.32	10	169.20	171.50	1.1	24,725	0.00%
2022/05/16	38	169.53	33.1	170.60	167.50	4.9	24,832	0.02%
2022/05/13	5	166.90	21	168.21	166.50	-16	24,511	-0.07%
2022/05/12	26	164.90	25	166.28	163.00	1	24,431	0.00%
2022/05/11	45.7	164.80	42	164.70	163.50	3.7	24,469	0.02%
2022/05/10	49	166.53	33.1	166.50	168.00	16	24,989	0.06%
2022/05/09	32	167.08	19	165.97	163.00	13	24,776	0.05%
2022/05/06	56	169.13	66	169.77	171.50	-10	24,525	-0.04%
2022/05/05	19.5	167.58	34	168.25	168.00	-14.6	24,166	-0.06%
2022/05/04	130.2	160.60	99.2	158.86	162.50	31	23,768	0.13%	大買/
2022/05/03	6	150.67	49	148.86	151.50	-43	23,539	-0.18%
2022/04/29	19	146.92	22	148.45	146.00	-3	23,509	-0.01%
2022/04/28	27	144.58	23.1	145.33	143.50	3.9	23,501	0.02%
2022/04/27	43	143.34	68	140.96	145.00	-25	23,407	-0.11%
2022/04/26	34.2	149.89	33	145.89	143.50	1.2	23,610	0.01%
2022/04/25	7.1	152.58	5.2	153.63	149.00	1.9	23,957	0.01%
2022/04/22	26	161.27	10	160.85	159.50	16	24,015	0.07%
2022/04/21	21.1	166.44	24.2	166.28	166.50	-3.1	23,823	-0.01%
2022/04/20	3	159.50	4	159.63	159.50	-1	23,299	0.00%
2022/04/19	12	158.92	8	159.06	158.00	4	23,270	0.02%
2022/04/18	82.2	154.96	84	155.54	156.00	-1.8	23,186	-0.01%
2022/04/15	40	158.90	10.8	156.88	156.50	29.2	23,015	0.13%
2022/04/14	28	165.70	90	166.16	167.00	-62	22,684	-0.27%
2022/04/13	79	163.34	26	164.00	163.50	53	22,437	0.24%
2022/04/12	22	160.43	32	160.31	159.00	-10	22,172	-0.05%
2022/04/11	32	166.84	13	165.19	160.50	19	21,872	0.09%
2022/04/08	60.2	172.81	55.1	172.46	173.00	5.2	21,426	0.02%
2022/04/07	42.2	171.89	50	173.19	172.50	-7.8	20,942	-0.04%
2022/04/06	13.1	180.39	11	180.32	180.00	2.1	20,316	0.01%
2022/04/01	27.1	183.21	20.1	183.18	183.00	7	20,023	0.04%
2022/03/31	32	193.59	35	195.14	191.00	-3	19,559	-0.02%
2022/03/30	32.1	197.60	10	196.10	190.50	22.1	19,221	0.12%
2022/03/29	13	188.50	29	191.59	194.50	-16	18,900	-0.08%
2022/03/28	28	182.79	21	184.74	177.00	7	18,930	0.04%
2022/03/25	73	179.74	83	179.39	179.50	-10	18,298	-0.05%
2022/03/24	73	177.18	62	177.48	179.00	11	17,766	0.06%
2022/03/23	96.2	170.33	108.1	170.28	175.50	-11.8	16,873	-0.07%	大賣/
2022/03/22	38	158.51	54.6	156.21	160.00	-16.6	15,827	-0.10%
2022/03/21	24	153.19	40	154.43	153.50	-16	15,465	-0.10%
2022/03/18	71	150.99	46	149.77	149.00	25	15,255	0.16%
2022/03/17	6	147.50	40	145.90	148.50	-34	14,639	-0.23%
2022/03/16	11	138.32	2	139.50	137.00	9	14,436	0.06%
2022/03/15	20	144.50	11	142.86	138.50	9	14,460	0.06%
2022/03/14	0	0.00	14	144.89	145.00	-14	14,442	-0.10%
2022/03/11	6	142.58	14	143.29	143.00	-8	14,740	-0.05%
2022/03/10	38	145.57	31	145.08	143.00	7	14,906	0.05%
2022/03/09	18	142.97	26	144.65	143.50	-8	15,044	-0.05%
2022/03/08	45	140.86	47	143.22	140.00	-2	15,349	-0.01%
2022/03/07	14	138.29	6	139.92	138.00	8	16,046	0.05%
2022/03/04	10	145.20	5	145.30	144.50	5	17,325	0.03%
2022/03/03	23	146.50	11	145.73	145.50	12	18,951	0.06%
2022/03/02	2	143.00	10	142.25	143.00	-8	19,522	-0.04%
2022/03/01	7	139.79	10	139.80	139.50	-3	20,151	-0.01%
2022/02/25	2	136.50	7	137.57	136.50	-5	20,576	-0.02%
2022/02/24	13	136.08	6	136.42	133.50	7	21,396	0.03%
2022/02/23	10	139.95	10	139.85	140.00	0	21,422	0.00%
2022/02/22	20.1	137.56	7	137.86	136.50	13.1	21,565	0.06%
2022/02/21	5	142.00	6	142.17	142.00	-1	21,782	0.00%
2022/02/18	12	141.25	13	143.38	144.50	-1	22,092	0.00%
2022/02/17	23	144.39	19	144.58	143.00	4	22,348	0.02%
2022/02/16	21	148.19	23	150.59	147.50	-2	22,483	-0.01%
2022/02/15	16	146.19	17	147.68	145.50	-1	22,383	0.00%
2022/02/14	34	145.34	16	145.38	143.50	18	22,227	0.08%
2022/02/11	19	150.68	24	150.38	152.00	-5	22,140	-0.02%
2022/02/10	66	149.13	93.2	148.64	147.50	-27.2	21,979	-0.12%
2022/02/09	16.1	144.68	12	147.04	143.00	4.1	21,281	0.02%
2022/02/08	8	144.56	5	145.00	145.00	3	21,042	0.01%
2022/02/07	18.2	144.82	15	146.10	144.00	3.2	21,124	0.02%
2022/01/26	20	142.53	22	142.41	143.00	-2	20,884	-0.01%
2022/01/25	18	140.75	37	140.96	140.50	-19	20,809	-0.09%
2022/01/24	18	136.11	13	136.35	138.50	5	20,593	0.02%
2022/01/21	14	140.07	7	140.29	135.00	7	20,604	0.03%
2022/01/20	8.2	141.45	17	140.94	142.00	-8.8	20,533	-0.04%
2022/01/19	26	140.23	21	140.05	140.50	5	20,662	0.02%
2022/01/18	24	138.35	34.1	138.33	139.00	-10.1	20,828	-0.05%
2022/01/17	9	128.06	16	129.78	131.00	-7	20,616	-0.03%
2022/01/14	4	121.50	0.1	122.50	124.00	3.9	21,152	0.02%
2022/01/13	4	125.63	3.1	126.15	126.00	0.9	21,889	0.00%
2022/01/12	13	127.46	6.1	129.32	126.50	6.9	22,179	0.03%
2022/01/11	7	131.86	2	136.00	130.50	5	22,287	0.02%
2022/01/10	8	133.06	15	133.00	137.00	-7	22,311	-0.03%
2022/01/07	27	134.11	13.1	134.15	131.00	14	22,444	0.06%
2022/01/06	7	137.14	1	138.00	138.00	6	22,628	0.03%
2022/01/05	8	140.13	8	141.25	139.50	0	22,911	0.00%
2022/01/04	17	144.18	12	144.42	143.50	5	23,052	0.02%
2022/01/03	3	140.50	0	0.00	141.00	3	23,537	0.01%
2021/12/30	4	140.88	1	141.50	141.00	3	23,999	0.01%
2021/12/29	3	144.50	3.3	143.42	142.00	-0.3	24,430	0.00%
2021/12/28	4	142.13	5	143.70	143.50	-1	24,848	0.00%
2021/12/27	4	143.00	5	143.30	142.50	-1	25,173	0.00%
2021/12/24	2	143.75	5.1	144.50	143.00	-3.1	25,512	-0.01%
2021/12/23	12	147.29	15.1	149.35	145.00	-3.1	25,614	-0.01%
2021/12/22	14	147.71	19	148.42	145.50	-5	25,562	-0.02%
2021/12/21	5	139.80	5	140.70	139.50	0	25,152	0.00%
2021/12/20	11	140.77	2	141.50	139.00	9	25,892	0.03%
2021/12/17	13	143.15	8	144.31	144.50	5	26,456	0.02%
2021/12/16	25	147.08	51	147.07	147.00	-26	26,543	-0.10%
2021/12/15	38	139.61	52	142.36	143.00	-14	26,464	-0.05%
2021/12/14	20	140.95	26	141.23	142.00	-6	26,689	-0.02%
2021/12/13	9	138.22	11	138.95	138.00	-2	26,765	-0.01%
2021/12/10	16	138.72	8	140.00	140.00	8	27,342	0.03%
2021/12/09	51	142.58	5	143.20	141.00	46	28,202	0.16%
2021/12/08	12.1	143.64	36	144.33	144.50	-23.9	28,612	-0.08%
2021/12/07	18	146.06	13.4	143.87	144.00	4.6	28,992	0.02%
2021/12/06	19	152.61	13	154.69	149.00	6	29,329	0.02%
2021/12/03	20	153.63	29	155.55	154.00	-9	30,337	-0.03%
2021/12/02	29.4	157.19	14	155.29	152.00	15.4	30,465	0.05%
2021/12/01	62	160.65	55.1	159.36	162.50	6.9	30,713	0.02%
2021/11/30	63.3	160.10	46.2	160.24	155.50	17.1	30,901	0.06%
2021/11/29	75.1	148.03	101.1	148.64	156.00	-26	31,412	-0.08%	大賣/
2021/11/26	27	141.78	39	142.70	143.50	-12	31,181	-0.04%
2021/11/25	51.2	142.01	50.1	143.68	139.00	1.1	30,992	0.00%
2021/11/24	23	137.28	6	137.50	138.00	17	30,645	0.06%
2021/11/23	19	143.82	39	143.35	143.00	-20	31,034	-0.06%
2021/11/22	8	137.81	8	138.19	137.50	0	31,544	0.00%
2021/11/19	12	137.29	14	138.79	135.50	-2	34,292	-0.01%
2021/11/18	22	140.82	8	141.25	139.50	14	35,764	0.04%
2021/11/17	16	140.16	26.2	140.68	143.00	-10.2	36,558	-0.03%
2021/11/16	44	138.77	21.2	140.54	136.00	22.8	37,590	0.06%
2021/11/15	18	137.83	19.1	137.72	138.50	-1.1	38,657	0.00%
2021/11/12	14.1	134.36	18	134.39	133.00	-3.9	39,680	-0.01%
2021/11/11	14	131.21	18	132.19	130.50	-4	40,366	-0.01%
2021/11/10	15	132.37	20	133.00	131.00	-5	40,750	-0.01%
2021/11/09	32.2	129.40	48	129.41	130.00	-15.8	40,825	-0.04%
2021/11/08	7	121.64	3	123.33	122.00	4	40,859	0.01%
2021/11/05	30	124.20	23	124.57	124.00	7	41,105	0.02%
2021/11/04	6	127.25	2	127.25	126.00	4	41,586	0.01%
2021/11/03	14	129.07	15	130.20	130.00	-1	41,987	0.00%
2021/11/02	20.1	129.25	14	129.61	128.00	6.1	42,474	0.01%
2021/11/01	28	130.36	26	131.06	131.00	2	43,019	0.00%
2021/10/29	35	129.00	35	130.01	128.00	0	44,230	0.00%
2021/10/28	8.1	129.89	8	131.88	129.00	0.1	44,764	0.00%
2021/10/27	40	130.94	52	129.62	132.00	-12	45,083	-0.03%
2021/10/26	77.2	130.31	61	129.70	127.00	16.2	45,547	0.04%
2021/10/25	40	140.08	16	140.09	139.50	24	46,178	0.05%
2021/10/22	21	139.93	24	141.73	144.00	-3	46,175	-0.01%
2021/10/21	26	139.15	29.8	138.33	136.00	-3.8	46,465	-0.01%
2021/10/20	44.2	134.63	51	133.98	135.00	-6.8	46,586	-0.01%
2021/10/19	14.3	128.55	14	127.61	128.50	0.3	47,139	0.00%
2021/10/18	7	122.29	11	123.55	123.00	-4	47,995	-0.01%
2021/10/15	16	121.75	18	122.89	122.00	-2	48,377	0.00%
2021/10/14	20	120.68	15	120.50	118.00	5	48,819	0.01%
2021/10/13	27	125.56	25	122.42	120.50	2	49,261	0.00%
2021/10/12	9	130.06	8	130.50	128.50	1	49,863	0.00%
2021/10/08	57	134.97	50.1	136.24	131.00	6.9	50,305	0.01%
2021/10/07	54	131.87	51	131.57	133.50	3	50,945	0.01%
2021/10/06	24	128.23	26	127.87	130.50	-2	50,971	0.00%
2021/10/05	21	123.90	43	121.74	126.50	-22	51,717	-0.04%
2021/10/04	21	124.86	18	125.75	121.50	3	52,128	0.01%
2021/10/01	23	126.96	41.4	125.20	124.00	-18.4	52,726	-0.03%
2021/09/30	9.2	134.67	7	135.21	134.00	2.2	53,156	0.00%
2021/09/29	17	135.06	19.1	135.97	134.00	-2.1	53,244	0.00%
2021/09/28	9.3	134.41	11	134.41	139.00	-1.7	53,458	0.00%
2021/09/27	25	136.76	27.2	136.65	138.00	-2.2	53,472	0.00%
2021/09/24	13.1	133.47	29	132.00	135.00	-15.9	52,807	-0.03%
2021/09/23	3	127.17	4.2	126.31	124.50	-1.2	52,292	0.00%
2021/09/22	18	122.97	11	123.73	125.00	7	52,340	0.01%
2021/09/17	6.3	124.53	10	124.35	126.50	-3.7	52,383	-0.01%
2021/09/16	12	120.58	10	120.75	121.50	2	52,394	0.00%
2021/09/15	16	121.28	11	121.95	120.00	5	52,459	0.01%
2021/09/14	45.1	123.45	41.7	124.48	121.50	3.4	52,046	0.01%
2021/09/13	16.1	133.24	10.2	134.53	129.00	5.9	51,349	0.01%
2021/09/10	29.1	130.97	32	130.83	133.00	-2.9	51,054	-0.01%
2021/09/09	48	133.95	50	133.68	133.00	-2	50,598	0.00%
2021/09/08	76	131.84	84.5	131.55	130.50	-8.5	50,078	-0.02%
2021/09/07	15.4	141.85	3	139.33	138.50	12.4	49,056	0.03%
2021/09/06	76	156.47	42.2	156.28	153.50	33.8	48,713	0.07%
2021/09/03	61	163.96	111	164.55	165.50	-50	48,488	-0.10%	大賣/
2021/09/02	132	165.44	81.1	168.21	159.00	50.9	48,252	0.11%	大買/
2021/09/01	90	164.25	104.4	164.47	167.00	-14.4	46,980	-0.03%	大賣/
2021/08/31	34.1	153.85	52	154.10	155.00	-17.9	46,231	-0.04%
2021/08/30	15	151.67	18	151.36	150.00	-3	46,138	-0.01%
2021/08/27	32.4	152.15	26	150.96	150.00	6.4	46,457	0.01%
2021/08/26	76	159.27	75.1	159.40	158.00	0.9	46,194	0.00%
2021/08/25	197.3	165.25	169	163.81	158.50	28.3	45,344	0.06%	大買/大賣/
2021/08/24	70	157.67	72	159.46	163.50	-2	43,208	0.00%
2021/08/23	57	150.33	49.1	150.33	149.00	7.9	42,798	0.02%
2021/08/20	80	143.66	104.1	143.69	144.00	-24.1	43,009	-0.06%	大賣/
2021/08/19	56	147.10	89.3	148.05	135.00	-33.3	42,007	-0.08%
2021/08/18	70	139.67	65.5	140.33	150.00	4.5	40,718	0.01%
2021/08/17	38.1	140.98	41	141.74	137.50	-2.9	39,881	-0.01%
2021/08/16	17.3	135.81	18	136.00	135.50	-0.8	39,150	0.00%
2021/08/13	29	138.41	14	136.00	130.50	15	38,780	0.04%
2021/08/12	13	135.38	15	136.20	136.50	-2	38,600	-0.01%
2021/08/11	22.1	137.42	21	132.36	128.00	1.1	38,648	0.00%
2021/08/10	44.1	134.33	36	135.32	135.00	8.1	38,582	0.02%
2021/08/09	36.1	145.91	28.2	138.71	138.50	7.9	38,319	0.02%
2021/08/06	12	147.63	19	148.21	150.00	-7	38,020	-0.02%
2021/08/05	20.3	146.52	16	146.25	144.50	4.3	37,805	0.01%
2021/08/04	23	150.41	25	151.02	149.50	-2	37,759	-0.01%
2021/08/03	29.2	141.18	32	139.83	142.00	-2.8	36,910	-0.01%
2021/08/02	37	135.61	42	135.39	135.00	-5	36,810	-0.01%
2021/07/30	35.1	138.58	29	139.24	135.00	6.1	36,379	0.02%
2021/07/29	51	131.03	42	133.67	136.50	9	35,710	0.03%
2021/07/28	9	135.44	11	136.27	132.50	-2	34,588	-0.01%
2021/07/27	23.1	154.90	18	151.00	147.00	5.1	34,541	0.01%
2021/07/26	17	147.82	26.2	151.87	155.00	-9.2	33,627	-0.03%
2021/07/23	68.1	146.05	30	147.73	141.00	38.1	32,848	0.12%
2021/07/22	69	153.89	69.2	152.80	153.00	-0.2	32,220	0.00%
2021/07/21	9	142.56	50	144.30	147.50	-41	31,411	-0.13%
2021/07/20	73	137.03	73	138.15	134.50	0	31,298	0.00%
2021/07/19	110	136.80	67	136.40	134.00	43	31,150	0.14%	大買/
2021/07/16	65	130.71	68	135.96	137.00	-3	31,080	-0.01%
2021/07/15	44	124.70	44	125.06	130.00	0	30,465	0.00%
2021/07/14	54	127.02	47.1	125.92	124.50	6.9	30,605	0.02%
2021/07/13	3	119.17	21	119.41	123.00	-18	30,442	-0.06%
2021/07/12	49.1	111.39	39.7	112.29	112.00	9.4	30,802	0.03%
2021/07/09	7	102.04	25.4	99.67	105.50	-18.4	29,847	-0.06%
2021/07/08	40	96.50	70	94.88	96.20	-30	29,423	-0.10%
2021/07/07	5	94.06	30.6	94.83	95.50	-25.6	29,117	-0.09%
2021/07/06	20.5	88.27	6	87.60	86.90	14.5	28,520	0.05%
2021/07/05	18	88.52	25.1	88.10	86.20	-7.1	28,772	-0.02%
2021/07/02	2	82.35	11.6	82.56	86.00	-9.6	28,994	-0.03%
2021/07/01	29.3	80.12	24	80.92	78.90	5.3	29,316	0.02%
2021/06/30	22.1	81.33	47	81.63	80.30	-24.9	29,785	-0.08%
2021/06/29	8.4	84.03	14	83.91	81.10	-5.6	31,403	-0.02%
2021/06/28	19	85.02	57	84.56	84.90	-38	33,429	-0.11%
2021/06/25	19	84.85	24	84.60	84.30	-5	34,038	-0.01%
2021/06/24	20	83.45	11.2	83.69	83.50	8.8	33,812	0.03%
2021/06/23	13	81.18	10.3	81.74	82.40	2.8	33,654	0.01%
2021/06/22	21.3	82.13	26.1	81.68	79.20	-4.7	33,733	-0.01%
2021/06/21	62.2	79.28	63.4	79.94	79.90	-1.2	33,417	0.00%
2021/06/18	23.2	80.58	21	80.88	79.60	2.2	33,176	0.01%
2021/06/17	31.3	79.36	24.2	80.06	81.50	7.1	33,009	0.02%
2021/06/16	4.2	80.89	10	81.41	79.90	-5.8	32,827	-0.02%
2021/06/15	11	82.63	4	83.15	82.30	7	32,627	0.02%
2021/06/11	15	84.25	15	85.11	83.00	0	32,497	0.00%
2021/06/10	52	82.86	43.1	82.93	83.10	8.9	31,950	0.03%
2021/06/09	53	79.45	45.1	79.84	78.60	7.9	31,065	0.03%
2021/06/08	63.2	78.02	62	77.10	77.00	1.2	30,472	0.00%
2021/06/07	24.1	84.85	20	85.14	83.10	4.1	29,770	0.01%
2021/06/04	26	88.28	23	87.96	86.00	3	29,326	0.01%
2021/06/03	12	85.08	28	85.75	85.70	-16	28,631	-0.06%
2021/06/02	66	85.94	18	84.61	83.00	48	28,030	0.17%
2021/06/01	11	83.52	44.3	83.54	86.10	-33.3	27,484	-0.12%
2021/05/31	89	83.60	48	84.11	81.90	41	26,770	0.15%
2021/05/28	82	77.04	90.3	78.20	79.20	-8.3	25,574	-0.03%
2021/05/27	5	70.00	1.1	71.17	72.00	3.9	24,303	0.02%
2021/05/26	3	69.23	9	68.80	68.50	-6	23,964	-0.03%
2021/05/25	13	69.48	10.3	69.40	68.20	2.7	23,809	0.01%
2021/05/24	6	65.87	57.2	64.44	66.80	-51.2	23,310	-0.22%
2021/05/21	2	64.60	8	64.98	64.00	-6	23,089	-0.03%
2021/05/20	56.2	63.24	0	0.00	62.90	56.2	23,202	0.24%
2021/05/19	33	64.02	34	64.30	66.00	-1	23,128	0.00%
2021/05/18	2	60.85	48	60.97	62.90	-46	22,850	-0.20%
2021/05/17	53	57.71	7	60.59	57.20	46	22,602	0.20%
2021/05/14	7.2	65.42	46	65.94	63.50	-38.8	22,280	-0.17%
2021/05/13	47	62.84	6	63.50	62.90	41	21,942	0.19%
2021/05/12	13	64.51	48	66.71	63.50	-35	21,570	-0.16%
2021/05/11	49.4	67.06	8	68.70	67.00	41.4	20,854	0.20%
2021/05/10	11	71.74	16.2	72.68	74.00	-5.2	20,353	-0.03%
2021/05/07	0	0.00	42.2	66.35	67.30	-42.2	19,787	-0.21%
2021/05/06	46	63.37	23	63.48	61.20	23	19,751	0.12%
2021/05/05	116	64.95	101	64.63	62.80	15	19,622	0.08%	大買/大賣/
2021/05/04	22	64.35	34	64.43	64.40	-12	19,451	-0.06%
2021/05/03	17	67.42	7	67.59	67.00	10	19,143	0.05%
2021/04/29	17.2	69.84	15	70.57	69.00	2.2	18,981	0.01%
2021/04/28	26	70.35	31	70.78	69.60	-5	18,872	-0.03%
2021/04/27	12.8	72.70	16	72.48	72.10	-3.2	18,631	-0.02%
2021/04/26	32.1	76.36	34.1	76.67	75.40	-2	18,336	-0.01%
2021/04/23	12	74.23	10.6	74.39	74.40	1.4	17,959	0.01%
2021/04/22	25.3	75.23	20.2	75.68	72.60	5.1	17,593	0.03%
2021/04/21	34.3	73.60	33	73.61	73.40	1.3	17,087	0.01%
2021/04/20	59	72.94	67	73.08	73.00	-8	16,800	-0.05%
2021/04/19	102.9	71.34	77	70.66	70.00	25.9	16,096	0.16%	大買/
2021/04/16	20	67.57	33	68.96	71.10	-13	15,114	-0.09%
2021/04/15	28	63.98	31	64.35	64.70	-3	14,251	-0.02%
2021/04/14	30	62.09	42	62.15	63.70	-12	13,976	-0.09%
2021/04/13	71	66.77	70	66.56	65.60	1	13,548	0.01%
2021/04/12	2	66.50	5	66.54	66.70	-3	12,897	-0.02%
2021/04/09	34	61.83	29	61.77	60.70	5	12,824	0.04%
2021/04/08	83.3	66.46	51	66.63	64.00	32.3	12,398	0.26%
2021/04/07	9	61.90	23	63.03	64.20	-14	11,648	-0.12%
2021/04/06	29	58.37	33	58.73	58.40	-4	11,053	-0.04%
2021/04/01	109	58.73	106.7	58.90	58.20	2.3	10,491	0.02%	大買/大賣/
2021/03/31	45	55.23	46	56.82	57.40	-1	8,769	-0.01%
2021/03/30	9	49.92	43.4	50.33	52.20	-34.4	6,590	-0.52%
2021/03/29	8	47.88	7	48.03	47.50	1	5,909	0.02%
2021/03/26	18	47.58	9	47.45	47.45	9	5,852	0.15%
2021/03/25	9	46.92	7	46.91	47.00	2	5,689	0.04%
2021/03/24	1	44.55	2	44.50	44.45	-1	5,396	-0.02%
2021/03/23	2	45.03	56	44.70	44.65	-54	5,427	-0.99%
2021/03/22	2	44.95	0	0.00	45.10	2	5,465	0.04%
2021/03/19	2	44.40	0	0.00	44.50	2	5,708	0.04%
2021/03/18	1	45.10	0	0.00	45.00	1	5,742	0.02%
2021/03/17	1	46.30	0	0.00	45.15	1	5,847	0.02%
2021/03/16	1	45.90	0	45.66	46.50	1	5,917	0.02%
2021/03/12	5	44.70	0	0.00	44.60	5	6,178	0.08%
2021/03/11	0	0.00	3	44.37	44.60	-3	6,587	-0.05%
2021/03/09	0	43.90	0	0.00	43.80	0	7,223	0.00%
2021/03/05	0	44.60	0	0.00	44.30	0	7,337	0.00%
2021/03/04	2	45.25	0	0.00	45.00	2	7,367	0.03%
2021/03/03	0	45.35	6	44.72	46.20	-6	7,644	-0.08%
2021/03/02	6.1	47.44	16	46.30	46.30	-10	7,592	-0.13%
2021/02/26	2	47.35	1	47.65	47.35	1	7,537	0.01%
2021/02/25	0	0.00	0	47.40	46.90	0	7,510	0.00%
2021/02/24	3	47.20	10	47.27	46.70	-7	7,609	-0.09%
2021/02/23	1	46.65	1	46.60	46.65	0	7,591	0.00%
2021/02/22	8	47.61	8	48.23	47.45	0	7,530	0.00%
2021/02/19	7	46.46	7	47.41	47.45	0	7,275	0.00%
2021/02/18	1	47.45	9.1	46.91	46.85	-8.1	7,114	-0.11%
2021/02/17	0	0.00	2	46.03	46.15	-2	7,002	-0.03%
2021/02/05	1	44.10	2	44.30	44.20	-1	6,944	-0.01%
2021/02/04	1	43.70	0	0.00	43.90	1	6,937	0.01%
2021/02/03	2	43.95	2	44.40	43.70	0	6,939	0.00%
2021/02/01	0	42.00	3	42.38	42.55	-3	6,936	-0.04%
2021/01/29	4	43.71	1	43.15	43.10	3	6,909	0.04%
2021/01/28	1	44.60	10	44.85	44.35	-9	6,858	-0.13%
2021/01/27	10	44.99	0	0.00	45.45	10	6,841	0.15%
2021/01/26	7	45.21	0	0.00	44.70	7	6,806	0.10%
2021/01/25	19	44.51	0	0.00	44.90	19	6,778	0.28%
2021/01/22	0	0.00	7	44.66	44.65	-7	6,759	-0.10%
2021/01/21	0.4	44.39	1	44.55	44.05	-0.6	6,733	-0.01%
2021/01/20	3	46.02	3	46.33	45.10	0	6,699	0.00%
2021/01/18	0	46.10	3	46.08	46.10	-3	6,537	-0.05%
2021/01/15	7	47.74	2	47.90	47.30	5	6,465	0.08%
2021/01/14	61	48.14	5	47.72	48.20	56	6,337	0.88%
2021/01/13	1	46.60	4	46.76	46.55	-3	6,131	-0.05%
2021/01/12	1	47.06	2	47.65	46.15	-1	6,067	-0.02%
2021/01/11	1	47.50	4	47.11	47.50	-3	5,985	-0.05%
2021/01/08	1	45.45	0	0.00	45.35	1	5,832	0.02%
2021/01/06	2	45.64	0	0.00	45.65	2	5,914	0.03%
2021/01/05	0	46.90	1	46.75	46.85	-1	5,892	-0.02%
2021/01/04	22	47.79	55	47.62	47.65	-33	5,976	-0.55%
2020/12/31	25	47.34	21	47.50	47.45	4	5,860	0.07%
2020/12/30	37	46.37	64.1	46.63	46.70	-27.1	5,800	-0.47%
2020/12/29	9	46.48	5	46.10	46.20	4	5,800	0.07%
2020/12/28	45	46.74	10	46.60	46.65	35	5,771	0.61%
2020/12/25	0	0.00	2	46.58	46.40	-2	5,712	-0.04%
2020/12/24	20	46.89	3	46.78	46.75	17	5,641	0.30%
2020/12/23	6	46.44	11	46.27	46.20	-5	5,543	-0.09%
2020/12/22	5	45.15	1	45.00	44.90	4	5,383	0.07%
2020/12/21	5	43.97	2	44.10	45.05	3	5,259	0.06%
2020/12/18	4	44.97	0	0.00	44.75	4	5,182	0.08%
2020/12/17	3	44.95	1.2	44.98	45.00	1.8	5,165	0.03%
2020/12/16	0	0.00	1	45.55	45.30	-1	5,161	-0.02%
2020/12/15	17.1	45.52	2	45.68	45.15	15.1	5,109	0.29%
2020/12/14	5.1	47.88	0	0.00	47.40	5.1	4,874	0.10%
2020/12/11	3	47.28	11	48.93	46.95	-8	4,843	-0.17%
2020/12/10	22	49.01	21	49.02	48.25	1	4,790	0.02%
2020/12/09	23	50.93	9	51.11	51.00	14	4,654	0.30%
2020/12/08	21	49.93	6	49.80	50.20	15	4,480	0.33%
2020/12/07	25.2	50.93	27	50.79	50.80	-1.8	4,324	-0.04%
2020/12/04	12	48.74	19.1	48.84	48.75	-7.1	3,916	-0.18%
2020/12/03	40	48.04	33	47.93	47.50	7	3,684	0.19%
2020/12/02	1	46.80	3	46.03	46.45	-2	3,307	-0.06%
2020/12/01	1	45.00	2	45.18	45.50	-1	3,232	-0.03%
2020/11/30	3	45.33	2	45.21	45.20	1	3,333	0.03%
2020/11/27	8.1	45.69	17	46.45	45.75	-8.9	3,579	-0.25%
2020/11/24	5	44.24	2	44.35	43.90	3	3,200	0.09%
2020/11/23	4	45.01	7.1	44.83	44.80	-3.1	3,145	-0.10%
2020/11/20	1	43.60	3.3	43.51	43.70	-2.3	2,993	-0.08%
2020/11/17	0	0.00	1	42.55	42.35	-1	2,936	-0.03%
2020/11/16	1	41.85	0	0.00	42.05	1	2,982	0.03%
2020/11/13	2	41.48	4	42.04	41.90	-2	3,028	-0.07%
2020/11/11	3	42.52	0	0.00	42.80	3	3,120	0.10%
2020/11/10	2	42.85	0	0.00	42.50	2	3,138	0.06%
2020/11/06	1	42.25	0	0.00	41.90	1	3,206	0.03%
2020/11/04	1	41.50	0	0.00	41.70	1	3,371	0.03%
2020/11/03	4	41.68	0	0.00	41.65	4	3,397	0.12%
2020/11/02	0.1	41.00	0	0.00	40.90	0.1	3,436	0.00%
2020/10/30	2	41.70	0	0.00	41.40	2	3,457	0.06%
2020/10/29	1	41.05	5	41.11	42.20	-4	3,572	-0.11%
2020/10/28	1	42.50	0	0.00	42.10	1	3,609	0.03%
2020/10/22	11	43.00	16	43.14	43.50	-5	3,787	-0.13%
2020/10/15	5	46.41	5	46.34	46.10	0	3,764	0.00%
2020/10/14	10	46.74	4.1	46.68	46.50	6	3,768	0.16%
2020/10/13	1	46.00	4	45.14	45.85	-3	3,693	-0.08%
2020/10/12	0	0.00	26	46.00	45.50	-26	3,642	-0.71%
2020/10/08	1	44.85	2	45.13	45.15	-1	3,536	-0.03%
2020/10/07	1	44.50	3	44.67	44.55	-2	3,507	-0.06%
2020/10/06	4	43.93	5	43.90	44.10	-1	3,465	-0.03%
2020/10/05	1	42.70	0	0.00	42.80	1	3,508	0.03%
2020/09/29	1	41.55	0	0.00	41.20	1	4,078	0.02%
2020/09/28	0	0.00	1	41.70	41.70	-1	4,303	-0.02%
2020/09/25	1	40.45	0	0.00	40.90	1	4,341	0.02%
2020/09/24	6	42.18	2	42.58	42.05	4	4,396	0.09%
2020/09/23	1	43.90	3	44.05	43.75	-2	4,394	-0.05%
2020/09/22	0	0.00	2	43.70	44.00	-2	4,399	-0.05%
2020/09/21	2	45.90	1	45.80	45.05	1	4,359	0.02%
2020/09/18	1	45.30	1	45.30	45.20	0	4,321	0.00%
2020/09/17	1	45.45	0	0.00	45.25	1	4,319	0.02%
2020/09/15	3	45.48	3	45.55	45.00	0	4,317	0.00%
2020/09/14	3	44.70	5	44.36	44.80	-2	4,231	-0.05%
2020/09/11	9.1	43.27	0	0.00	43.10	9.1	4,186	0.22%
2020/09/10	2	43.98	2	44.05	43.95	0	4,162	0.00%
2020/09/08	3	45.05	11	44.76	44.75	-8	4,132	-0.19%
2020/09/07	0	0.00	2	45.03	44.75	-2	4,107	-0.05%
2020/09/04	5	44.38	3	44.30	44.90	2	4,073	0.05%
2020/09/03	7	46.03	1	45.65	45.50	6	4,036	0.15%
2020/09/02	21	46.27	18.1	46.32	46.60	3	3,899	0.08%
2020/08/27	4	43.73	1	44.20	43.15	3	3,720	0.08%
2020/08/26	1	43.65	0	0.00	43.60	1	3,725	0.03%
2020/08/25	1	43.70	2	43.60	43.80	-1	3,756	-0.03%
2020/08/24	1	42.90	0.1	42.95	42.85	1	3,777	0.03%
2020/08/21	3	43.10	4	42.90	43.05	-1	3,855	-0.03%
2020/08/20	5.1	42.00	1	43.20	42.55	4.1	3,846	0.11%
2020/08/19	2	44.33	0	0.00	44.00	2	3,804	0.05%
2020/08/18	3	45.73	2	46.20	45.65	1	3,761	0.03%
2020/08/14	1	45.40	0	0.00	45.60	1	3,649	0.03%
2020/08/13	3	46.20	0	0.00	45.95	3	3,628	0.08%
2020/08/11	5	45.70	1	45.45	44.95	4	3,516	0.11%
2020/08/10	4	47.56	4	47.40	47.30	0	3,459	0.00%
2020/08/07	8	46.38	9	46.38	47.10	-1	3,354	-0.03%
2020/08/06	1	46.20	6	46.95	46.00	-5	3,321	-0.15%
2020/08/05	0	0.00	3	46.95	47.00	-3	3,283	-0.09%
2020/08/04	11	47.96	1	48.35	47.00	10	3,286	0.30%
2020/08/03	15	46.28	5	46.18	46.40	10	3,226	0.31%
2020/07/31	0	0.00	19	45.92	46.30	-19	3,255	-0.58%
2020/07/30	7	45.34	2	46.00	46.00	5	3,211	0.16%
2020/07/29	2	43.40	3	44.23	44.95	-1	3,135	-0.03%
2020/07/28	15	45.22	3	44.80	42.70	12	3,103	0.39%
2020/07/27	2	44.00	0	0.00	44.00	2	3,047	0.07%
2020/07/24	2	42.70	5	43.65	42.70	-3	3,010	-0.10%
2020/07/23	4	44.48	2	44.30	44.20	2	2,999	0.07%
2020/07/22	2	44.43	2.1	44.65	44.60	-0.1	2,977	0.00%
2020/07/21	0	0.00	1	43.25	43.20	-1	2,941	-0.03%
2020/07/20	2	43.15	0	0.00	43.25	2	2,928	0.07%
2020/07/17	2	42.93	2	43.18	43.00	0	2,887	0.00%
2020/07/16	1	42.00	0	0.00	42.30	1	2,866	0.03%
2020/07/15	5	42.20	0	0.00	41.70	5	2,861	0.17%
2020/07/14	1	44.25	1	44.00	43.30	0	2,902	0.00%
2020/07/10	14.1	44.22	15	43.90	43.70	-1	2,895	-0.03%
2020/07/09	6	46.49	9	47.02	45.55	-3	2,814	-0.11%
2020/07/08	4	47.68	8.2	47.86	47.45	-4.2	2,649	-0.16%
2020/07/07	12	43.98	42	45.02	45.35	-30	2,235	-1.34%
2020/07/06	2	40.55	3	40.95	41.25	-1	2,022	-0.05%
2020/07/03	14	40.54	7	40.84	40.85	7	1,990	0.35%
2020/07/02	3	40.40	1	40.20	40.40	2	1,919	0.10%
2020/07/01	2	39.60	2	39.48	39.30	0	1,904	0.00%
2020/06/30	5	38.65	0	0.00	38.70	5	1,921	0.26%
2020/06/29	17	38.75	1	38.40	38.35	16	1,924	0.83%
2020/06/22	1	39.50	2	39.08	38.70	-1	1,906	-0.05%
2020/06/19	4	38.79	0	0.00	39.20	4	1,867	0.21%
2020/06/18	1	38.55	1	38.50	38.35	0	1,857	0.00%
2020/06/17	0	0.00	1	38.50	38.45	-1	1,857	-0.05%
2020/06/16	1	38.25	0	0.00	38.20	1	1,870	0.05%
2020/06/15	0	0.00	1	38.15	37.65	-1	1,892	-0.05%
2020/06/12	1	37.90	0	0.00	38.00	1	1,895	0.05%
2020/06/11	1	38.20	0	0.00	38.20	1	1,906	0.05%
2020/06/10	1	39.10	0	0.00	39.35	1	1,906	0.05%
2020/06/09	6	39.74	1	39.50	39.40	5	1,938	0.26%
2020/06/08	1	39.55	0	0.00	39.55	1	1,954	0.05%
2020/06/05	3	39.73	8	39.98	40.10	-5	1,936	-0.26%
2020/06/04	21	39.09	56	38.92	38.95	-35	1,896	-1.85%
2020/06/03	41	38.63	1	38.60	38.75	40	2,000	2.00%
2020/06/02	1	38.55	0	0.00	38.30	1	2,014	0.05%
2020/06/01	0	0.00	27	39.15	38.40	-27	2,002	-1.35%
2020/05/29	1	39.20	3	39.20	39.05	-2	1,963	-0.10%
2020/05/28	5	38.98	14	39.08	38.95	-9	1,932	-0.47%
2020/05/27	0	0.00	1	38.15	38.15	-1	1,846	-0.05%
2020/05/25	1	38.00	2	37.78	38.10	-1	1,824	-0.05%
2020/05/22	2	37.05	0	0.00	37.30	2	1,799	0.11%
2020/05/20	1	36.00	2	35.95	35.85	-1	1,783	-0.06%
2020/05/19	1	35.50	0	0.00	35.50	1	1,830	0.05%
2020/05/14	1	37.30	0	0.00	36.85	1	1,798	0.06%
2020/05/12	1.1	38.43	0	0.00	38.15	1.1	1,772	0.06%
2020/05/11	1	38.75	1	38.95	38.30	0	1,763	0.00%
2020/05/08	1.1	39.39	0	0.00	39.15	1.1	1,720	0.06%
2020/05/07	1	39.85	4	39.14	39.15	-3	1,648	-0.18%
2020/05/06	0	0.00	1	37.65	37.40	-1	1,566	-0.06%
2020/05/05	0	0.00	64	36.30	36.30	-64	1,535	-4.17%
2020/05/04	1	36.45	0.1	36.60	36.25	0.9	1,529	0.06%
2020/04/27	0	0.00	2	36.80	36.95	-2	1,557	-0.13%
2020/04/24	5	36.00	0	0.00	36.00	5	1,561	0.32%
2020/04/23	3	35.87	2	36.00	36.00	1	1,565	0.06%
2020/04/22	2	34.30	2	35.85	35.60	0	1,564	0.00%
2020/04/20	0	0.00	1	36.75	36.80	-1	1,551	-0.06%
2020/04/17	14	38.08	1	38.35	37.25	13	1,546	0.84%
2020/04/16	0	0.00	1	36.65	36.90	-1	1,458	-0.07%
2020/04/15	0	0.00	2	35.80	35.60	-2	1,428	-0.14%
2020/04/14	2	34.73	1	34.25	34.75	1	1,400	0.07%
2020/04/13	1	34.10	0	0.00	34.00	1	1,394	0.07%
2020/04/10	1	33.80	0	0.00	34.00	1	1,392	0.07%
2020/04/08	0	0.00	4	34.75	34.95	-4	1,466	-0.27%
2020/04/07	5	34.22	0	0.00	34.35	5	1,448	0.35%
2020/04/01	0	0.00	3	32.70	33.05	-3	1,427	-0.21%
2020/03/31	1	31.00	0	0.00	31.10	1	1,399	0.07%
2020/03/24	0	0.00	1	29.50	29.80	-1	1,424	-0.07%
2020/03/23	1	27.90	1	28.15	28.10	0	1,423	0.00%
2020/03/20	1	29.20	1	29.05	29.15	0	1,424	0.00%
2020/03/19	1	27.50	7	27.75	27.20	-6	1,415	-0.42%
2020/03/18	7	30.40	0	0.00	30.20	7	1,403	0.50%
2020/03/16	0	0.00	2	34.00	32.25	-2	1,381	-0.14%
2020/03/13	2	34.58	2.3	34.79	35.00	-0.3	1,369	-0.02%
2020/03/12	7	39.44	5	39.00	38.20	2	1,354	0.15%
2020/03/11	0	0.00	2	42.08	41.40	-2	1,335	-0.15%
2020/03/10	1	41.55	1	41.85	42.20	0	1,331	0.00%
2020/03/09	7	45.46	4	45.08	43.40	3	1,310	0.23%
2020/03/06	2	42.90	9	42.82	42.90	-7	1,193	-0.59%
2020/03/05	0	0.00	7	41.98	42.00	-7	1,213	-0.58%
2020/03/03	0	0.00	1	41.40	41.40	-1	1,469	-0.07%
2020/03/02	1.1	40.68	0	0.00	41.15	1.1	1,498	0.07%
2020/02/27	3	41.70	1	42.00	41.45	2	1,534	0.13%
2020/02/26	2	42.53	0	0.00	42.10	2	1,528	0.13%
2020/02/25	0	0.00	1	42.30	42.90	-1	1,527	-0.07%
2020/02/21	3	43.25	1	44.00	43.30	2	1,537	0.13%
2020/02/20	3	44.15	3	44.38	44.10	0	1,556	0.00%
2020/02/13	2	41.63	0	0.00	41.50	2	1,541	0.13%
2020/02/10	1	40.80	0	0.00	40.60	1	1,588	0.06%
2020/02/07	0	0.00	1	42.15	41.80	-1	1,589	-0.06%
2020/02/06	1	42.15	1	42.30	42.60	0	1,591	0.00%
2020/01/31	2	41.10	0	0.00	41.20	2	1,670	0.12%
2020/01/30	1	41.60	16	42.07	41.45	-15	1,790	-0.84%
2020/01/20	7	45.84	0	0.00	45.85	7	1,782	0.39%
2020/01/16	3	46.20	13	46.17	46.20	-10	1,786	-0.56%
2020/01/15	5	46.18	0	0.00	46.10	5	1,805	0.28%
2020/01/14	4	46.20	6	46.23	46.20	-2	1,813	-0.11%
2020/01/13	9	46.27	0	0.00	46.20	9	1,884	0.48%
2020/01/08	6	46.18	0	0.00	46.10	6	1,972	0.30%
2020/01/07	8	46.53	0	0.00	46.25	8	1,999	0.40%
2020/01/06	0.1	46.60	14	46.60	46.50	-13.9	2,008	-0.69%
2020/01/03	10	47.66	7	47.45	47.20	3	2,008	0.15%
2020/01/02	4	48.00	2	47.68	48.40	2	1,967	0.10%
2019/12/31	1	47.10	1	47.10	46.75	0	1,935	0.00%
2019/12/30	21	47.25	2	47.28	47.10	19	1,936	0.98%
2019/12/27	5	47.66	1	47.60	47.55	4	1,933	0.21%
2019/12/26	2	47.20	7	47.25	47.25	-5	1,921	-0.26%
2019/12/25	3	47.07	4	47.10	47.00	-1	1,941	-0.05%
2019/12/24	3	47.15	2	47.23	47.00	1	1,937	0.05%
2019/12/23	0	0.00	1	46.50	46.55	-1	1,898	-0.05%
2019/12/19	1	46.60	0	0.00	46.50	1	1,906	0.05%
2019/12/16	1	46.35	0	0.00	46.80	1	1,961	0.05%
2019/12/13	2	46.40	0	0.00	46.15	2	1,959	0.10%
2019/12/11	0	0.00	1	46.80	46.60	-1	1,972	-0.05%
2019/12/09	1	47.80	0	0.00	47.30	1	2,025	0.05%
2019/12/06	1	47.30	2	47.63	47.10	-1	2,110	-0.05%
2019/12/05	0	0.00	3	47.07	46.70	-3	2,159	-0.14%
2019/12/04	1	46.30	0	0.00	46.35	1	2,182	0.05%
2019/12/03	0	0.00	3	46.47	46.65	-3	2,211	-0.14%
2019/12/02	6	46.79	2	46.93	46.40	4	2,217	0.18%
2019/11/29	14	49.78	15	49.69	48.35	-1	2,186	-0.05%
2019/11/26	0	0.00	12	47.56	47.25	-12	2,061	-0.58%
2019/11/25	8	47.37	3	47.53	47.70	5	2,041	0.24%
2019/11/22	7	46.71	0	0.00	46.75	7	2,035	0.34%
2019/11/21	4	46.25	0	0.00	46.60	4	2,094	0.19%
2019/11/20	1	46.55	0	0.00	46.75	1	2,194	0.05%
2019/11/19	1	47.95	0	0.00	47.45	1	2,202	0.05%
2019/11/18	2	47.70	4	47.95	47.95	-2	2,206	-0.09%
2019/11/15	1	47.15	2	47.28	47.45	-1	2,238	-0.04%
2019/11/14	1	46.95	13	46.89	46.75	-12	2,228	-0.54%
2019/11/13	12	46.83	3	46.83	46.65	9	2,240	0.40%
2019/11/12	0	0.00	8	46.47	46.65	-8	2,247	-0.36%
2019/11/11	9	46.71	0	0.00	46.30	9	2,258	0.40%
2019/11/08	2	46.95	13	46.77	47.05	-11	2,247	-0.49%
2019/11/07	5	46.35	0	0.00	45.95	5	2,238	0.22%
2019/11/06	9	46.74	5	46.70	46.60	4	2,239	0.18%
2019/11/05	2	47.23	11	47.22	47.20	-9	2,238	-0.40%
2019/11/04	10	47.27	0	0.00	47.15	10	2,240	0.45%
2019/11/01	2	46.68	2	46.73	46.70	0	2,238	0.00%
2019/10/31	5	47.04	5	46.57	46.50	0	2,265	0.00%
2019/10/30	4	47.54	5	47.05	47.50	-1	2,249	-0.04%
2019/10/29	44.1	48.22	4	48.39	47.25	40.1	2,313	1.73%
2019/10/28	11.1	48.36	9.3	48.08	48.35	1.8	2,408	0.07%
2019/10/25	0	0.00	1	49.85	49.85	-1	2,298	-0.04%
2019/10/24	0	0.00	2	49.65	49.60	-2	2,285	-0.09%
2019/10/23	3	49.07	0	0.00	49.15	3	2,286	0.13%
2019/10/22	2	49.33	2	49.35	49.40	0	2,297	0.00%
2019/10/21	2	48.33	0	0.00	49.20	2	2,288	0.09%
2019/10/18	2	49.05	2	49.00	48.85	0	2,296	0.00%
2019/10/17	1	50.30	0	0.00	50.40	1	2,276	0.04%
2019/10/16	0	0.00	6.3	50.70	50.30	-6.3	2,269	-0.28%
2019/10/15	18	51.28	14	51.11	51.10	4	2,248	0.18%
2019/10/14	0	0.00	12	50.47	50.40	-12	2,197	-0.55%
2019/10/09	10	49.80	0	0.00	49.60	10	2,173	0.46%
2019/10/08	21	49.33	0	0.00	49.20	21	2,168	0.97%
2019/10/04	4	50.60	2	50.45	50.40	2	2,244	0.09%
2019/10/03	5	49.30	0	0.00	50.10	5	2,228	0.22%
2019/10/01	4	49.50	0	0.00	49.80	4	2,251	0.18%
2019/09/27	1	48.45	0	0.00	48.60	1	2,287	0.04%
2019/09/26	1	50.20	0	0.00	49.95	1	2,269	0.04%
2019/09/24	0	0.00	2	50.65	50.50	-2	2,293	-0.09%
2019/09/23	1	50.80	2	51.10	50.80	-1	2,285	-0.04%
2019/09/20	4	51.05	7	51.24	51.00	-3	2,277	-0.13%
2019/09/19	12	49.80	2	49.95	50.40	10	2,242	0.45%
2019/09/18	10	50.24	0	0.00	50.10	10	2,222	0.45%
2019/09/16	4	50.65	0	0.00	50.40	4	2,237	0.18%
2019/09/12	3.1	51.99	0	0.00	51.40	3.1	2,244	0.14%
2019/09/10	3	51.63	3	51.50	51.30	0	2,204	0.00%
2019/09/09	3	53.07	5	53.18	52.80	-2	2,163	-0.09%
2019/09/06	2	52.35	11	52.33	51.80	-9	2,061	-0.44%
2019/09/05	10	52.07	1	52.50	51.80	9	1,994	0.45%
2019/09/04	10	51.46	6	51.92	51.70	4	1,959	0.20%
2019/09/03	0	0.00	13	51.03	50.80	-13	1,935	-0.67%
2019/09/02	2	51.50	23	51.45	51.50	-21	1,913	-1.10%
2019/08/30	12	51.72	5	52.34	50.90	7	1,883	0.37%
2019/08/29	0	0.00	6	51.02	51.30	-6	1,798	-0.33%
2019/08/28	0	0.00	1	49.65	49.60	-1	1,747	-0.06%
2019/08/27	1	50.60	0	0.00	49.95	1	1,732	0.06%
2019/08/26	5	50.05	4	50.08	49.90	1	1,703	0.06%
2019/08/23	1	50.40	3	50.77	50.80	-2	1,647	-0.12%
2019/08/22	2	49.70	0	0.00	49.30	2	1,548	0.13%
2019/08/20	1	49.55	6	49.43	49.50	-5	1,515	-0.33%
2019/08/19	4	48.04	0	0.00	47.90	4	1,449	0.28%
2019/08/16	1	47.25	4	47.24	47.50	-3	1,457	-0.21%
2019/08/15	4	46.36	1	46.65	46.20	3	1,443	0.21%
2019/08/14	2	46.90	8	46.69	46.95	-6	1,443	-0.42%
2019/08/13	6	45.87	0	0.00	45.80	6	1,430	0.42%
2019/08/12	3	46.47	6	46.57	46.30	-3	1,429	-0.21%
2019/08/06	1	45.50	0	0.00	47.80	1	1,405	0.07%
2019/08/02	8	48.04	0	0.00	47.30	8	1,407	0.57%
2019/08/01	4	49.15	6	49.25	49.45	-2	1,378	-0.15%
2019/07/31	10	50.11	6	50.00	49.70	4	1,375	0.29%
2019/07/30	10	52.56	16	53.90	52.00	-6	1,298	-0.46%
2019/07/29	5	51.32	0	0.00	51.80	5	1,175	0.43%
2019/07/26	1	50.80	3	51.20	51.30	-2	1,160	-0.17%
2019/07/25	1	51.70	0	0.00	51.90	1	1,136	0.09%
2019/07/24	1	51.50	0	0.00	51.70	1	1,129	0.09%
2019/07/23	0	0.00	5	50.66	50.40	-5	1,132	-0.44%
2019/07/22	1	51.00	1	51.60	51.00	0	1,122	0.00%
2019/07/19	9	50.58	6	50.33	51.20	3	1,111	0.27%
2019/07/17	2	49.90	1	49.55	49.55	1	1,067	0.09%
2019/07/16	1	49.85	4	49.90	49.95	-3	1,086	-0.28%
2019/07/15	4	50.40	4	50.40	50.60	0	1,094	0.00%
2019/07/12	0	0.00	7	50.13	50.10	-7	1,104	-0.63%
2019/07/11	8	50.08	4	50.23	50.30	4	1,112	0.36%
2019/07/10	6	49.07	5	48.60	49.60	1	1,085	0.09%
2019/07/09	2	48.13	0	0.00	47.20	2	1,049	0.19%
2019/07/05	2	49.20	1	48.40	48.20	1	1,087	0.09%
2019/07/04	4	48.44	1	48.35	48.50	3	1,129	0.27%
2019/07/03	0	0.00	1	47.50	47.00	-1	1,106	-0.09%
2019/07/02	2	48.08	1	48.10	48.20	1	1,135	0.09%
2019/07/01	1	46.15	2	47.30	48.00	-1	1,149	-0.09%
2019/06/28	0	0.00	5	45.33	45.15	-5	1,140	-0.44%
2019/06/27	1	45.95	1	45.90	45.85	0	1,161	0.00%
2019/06/26	0	0.00	4	45.55	45.65	-4	1,172	-0.34%
2019/06/21	1	45.64	4	45.93	45.65	-3	1,287	-0.23%
2019/06/20	10	44.69	1	45.80	45.60	9	1,281	0.70%
2019/06/17	0	0.00	1	43.50	43.40	-1	1,560	-0.06%
2019/06/14	4	45.19	4	44.86	44.10	0	1,784	0.00%
2019/06/13	1	44.50	1	44.10	44.20	0	1,812	0.00%
2019/06/12	2	44.38	2	44.13	44.35	0	1,849	0.00%
2019/06/11	1	44.05	0	0.00	44.25	1	1,861	0.05%
2019/06/10	3	43.42	0	0.00	43.25	3	1,856	0.16%
2019/06/05	1	44.25	0	0.00	44.10	1	1,899	0.05%
2019/06/03	0	0.00	1	44.10	44.15	-1	1,921	-0.05%
2019/05/31	1	44.60	0	0.00	44.35	1	1,935	0.05%
2019/05/30	1	42.65	0	0.00	43.00	1	1,960	0.05%
2019/05/29	0	0.00	6	43.60	42.60	-6	1,960	-0.31%
2019/05/23	1	45.80	0	0.00	44.50	1	2,126	0.05%
2019/05/22	0	0.00	1	45.10	45.95	-1	2,214	-0.05%
2019/05/20	1	44.45	1	44.85	44.20	0	2,230	0.00%
2019/05/17	0	0.00	4	44.88	45.00	-4	2,251	-0.18%
2019/05/16	0	0.00	1	45.60	45.00	-1	2,308	-0.04%
2019/05/13	14	47.19	0	0.00	46.60	14	2,476	0.57%
2019/05/10	0	0.00	1	47.85	47.95	-1	2,492	-0.04%
2019/05/09	2	47.23	1	47.60	47.15	1	2,493	0.04%
2019/05/08	0.1	48.30	0	0.00	48.30	0.1	2,497	0.00%
2019/05/07	0	0.00	1	49.15	48.95	-1	2,495	-0.04%
2019/05/06	3	48.57	2	48.60	48.00	1	2,520	0.04%
2019/05/03	5	49.41	2	49.93	50.20	3	2,542	0.12%
2019/05/02	2	49.38	1	49.10	49.25	1	2,559	0.04%
2019/04/30	3	49.00	1	48.65	49.00	2	2,609	0.08%
2019/04/29	6	48.84	1	49.80	48.10	5	2,845	0.18%
2019/04/26	0	0.00	2	50.80	50.80	-2	2,894	-0.07%
2019/04/25	0	0.00	1	52.10	51.40	-1	2,978	-0.03%
2019/04/24	0	0.00	1	52.10	51.20	-1	3,042	-0.03%
2019/04/23	3	52.03	1	52.30	51.90	2	3,045	0.07%
2019/04/18	0	0.00	1	51.60	50.40	-1	3,009	-0.03%
2019/04/17	12	51.41	10	51.70	51.40	2	3,023	0.07%
2019/04/16	2	50.55	0	0.00	51.00	2	3,014	0.07%
2019/04/15	0	0.00	1	51.30	51.00	-1	2,996	-0.03%
2019/04/11	4.1	53.21	0	0.00	52.30	4.1	2,988	0.14%
2019/04/10	13	55.09	10	55.60	54.00	3	2,958	0.10%
2019/04/09	1	53.50	3	53.60	53.90	-2	2,891	-0.07%
2019/04/08	10	53.60	0	0.00	53.40	10	2,873	0.35%
2019/04/03	0	0.00	3	52.27	52.70	-3	2,836	-0.11%
2019/04/02	1	52.30	0	0.00	51.80	1	2,817	0.04%
2019/04/01	2	51.90	0	0.00	51.90	2	2,802	0.07%
2019/03/29	8	52.10	0	0.00	51.80	8	2,776	0.29%
2019/03/28	6	52.52	6	52.12	51.40	0	2,767	0.00%
2019/03/27	1	51.90	1	52.00	51.90	0	2,734	0.00%
2019/03/26	15	52.33	5	52.62	52.00	10	2,714	0.37%
2019/03/25	7	51.39	8	51.53	51.00	-1	2,657	-0.04%
2019/03/22	4	54.20	2	52.70	52.50	2	2,627	0.08%
2019/03/21	0	0.00	4	53.33	53.60	-4	2,509	-0.16%
2019/03/19	66	51.29	221	51.59	51.90	-155	2,367	-6.55%	大賣/鉅額交易
2019/03/18	2	49.23	3	48.87	49.20	-1	2,145	-0.05%
2019/03/15	1	48.65	3	48.77	48.25	-2	2,131	-0.09%
2019/03/13	0	0.00	13	48.30	48.30	-13	2,142	-0.61%
2019/03/12	41	48.51	1	48.80	48.10	40	2,173	1.84%
2019/03/11	3	47.37	0	0.00	47.35	3	2,153	0.14%
2019/03/07	35	48.18	0	0.00	47.40	35	2,266	1.54%
2019/03/06	0	0.00	2	48.33	48.10	-2	2,397	-0.08%
2019/03/05	93	48.42	21	48.42	48.30	72	2,490	2.89%
2019/03/04	1	47.85	3	47.73	47.90	-2	2,501	-0.08%
2019/02/27	1	47.35	2	47.43	47.35	-1	2,509	-0.04%
2019/02/26	5	48.80	2	48.75	48.10	3	2,515	0.12%
2019/02/25	1	48.20	2	48.20	48.15	-1	2,509	-0.04%
2019/02/22	10	49.32	0	0.00	48.45	10	2,497	0.40%
2019/02/21	4	49.30	6	49.18	49.80	-2	2,425	-0.08%
2019/02/19	0	0.00	8	46.84	46.80	-8	2,312	-0.35%
2019/02/18	1	47.35	0	0.00	46.60	1	2,297	0.04%
2019/02/15	6	48.63	3	49.12	47.35	3	2,274	0.13%
2019/02/14	15	48.59	0	0.00	48.35	15	2,210	0.68%
2019/02/13	3	47.90	4	48.51	48.60	-1	2,158	-0.05%
2019/02/12	1	45.00	30	44.84	47.45	-29	2,079	-1.39%
2019/02/11	4	46.36	1	46.35	45.60	3	2,032	0.15%
2019/01/29	1	46.75	0	0.00	46.50	1	2,013	0.05%
2019/01/25	0	0.00	4	48.06	47.50	-4	2,017	-0.20%
2019/01/24	2	47.90	0	0.00	47.50	2	1,998	0.10%
2019/01/23	0	0.00	1	47.15	46.90	-1	1,972	-0.05%
2019/01/22	12	47.39	0	0.00	47.50	12	1,954	0.61%
2019/01/21	6	49.36	9	49.35	48.15	-3	1,914	-0.16%
2019/01/18	4	44.69	6	45.83	46.80	-2	1,678	-0.12%
2019/01/17	4	46.09	4	46.29	44.00	0	1,608	0.00%
2019/01/16	38	43.44	17	44.06	45.20	21	1,529	1.37%
2019/01/15	0	0.00	1	41.95	41.85	-1	1,464	-0.07%
2019/01/14	2	41.15	1	41.50	41.05	1	1,479	0.07%
2019/01/11	1	42.30	1	42.45	41.75	0	1,492	0.00%
2019/01/10	3	41.77	3	42.22	41.95	0	1,493	0.00%
2019/01/09	0	0.00	6	41.95	42.20	-6	1,493	-0.40%
2019/01/08	4	40.63	1	40.25	40.65	3	1,472	0.20%
2019/01/04	1	38.85	1	38.85	38.75	0	1,520	0.00%
2019/01/03	3	38.28	0	0.00	37.80	3	1,530	0.20%
2018/12/25	0	0.00	2	40.53	40.50	-2	1,577	-0.13%
2018/12/24	2	40.98	2	41.20	41.40	0	1,572	0.00%
2018/12/21	0	0.00	1	39.40	39.90	-1	1,572	-0.06%
2018/12/20	1	40.00	0	0.00	39.20	1	1,569	0.06%
2018/12/19	0	0.00	1	41.00	40.90	-1	1,569	-0.06%
2018/12/14	2	41.40	0	0.00	41.40	2	1,594	0.13%
2018/12/13	1	42.30	0	0.00	42.50	1	1,606	0.06%
2018/12/12	2	43.15	1	43.05	42.90	1	1,618	0.06%
2018/12/11	0	0.00	2	42.10	42.05	-2	1,607	-0.12%
2018/12/10	2	41.15	0	0.00	41.00	2	1,629	0.12%
2018/12/07	4	42.75	1	43.05	42.80	3	1,620	0.19%
2018/12/06	3	43.37	0	0.00	43.80	3	1,620	0.19%
2018/12/05	7	46.61	1	46.15	45.90	6	1,601	0.37%
2018/12/04	3	48.37	1	48.85	48.30	2	1,574	0.13%
2018/12/03	1	49.90	5	48.76	48.45	-4	1,569	-0.25%
2018/11/30	14	47.92	23	47.97	48.45	-9	1,534	-0.59%
2018/11/29	7	47.70	13	48.06	49.20	-6	1,471	-0.41%
2018/11/28	24	43.99	38	43.98	45.40	-14	1,334	-1.05%
2018/11/27	6	40.63	20	41.19	41.55	-14	1,233	-1.14%
2018/11/26	3	39.35	0	0.00	39.70	3	1,199	0.25%
2018/11/23	6	38.76	0	0.00	38.25	6	1,185	0.51%
2018/11/22	13	39.36	15	39.78	39.25	-2	1,166	-0.17%
2018/11/20	2	37.80	1	38.35	37.90	1	1,124	0.09%
2018/11/19	2	38.03	9	37.91	38.40	-7	1,123	-0.62%
2018/11/16	3	37.18	2	36.58	37.00	1	1,121	0.09%
2018/11/15	3	35.98	0	0.00	36.10	3	1,137	0.26%
2018/11/13	1	36.25	0	0.00	36.25	1	1,250	0.08%
2018/11/12	3	36.62	0	0.00	36.25	3	1,254	0.24%
2018/11/09	1	37.10	0	0.00	37.10	1	1,252	0.08%
2018/11/08	6	37.58	0	0.00	37.40	6	1,262	0.48%
2018/11/07	0	0.00	6	37.62	37.90	-6	1,267	-0.47%
2018/11/06	4	36.60	0	0.00	36.10	4	1,282	0.31%
2018/11/02	2	38.50	7	38.71	38.25	-5	1,284	-0.39%
2018/11/01	3	38.05	2	38.25	37.70	1	1,268	0.08%
2018/10/31	0	0.00	6	35.70	36.45	-6	1,261	-0.48%
2018/10/29	1	33.20	3	34.40	34.60	-2	1,243	-0.16%
2018/10/25	2	34.50	0	0.00	34.45	2	1,270	0.16%
2018/10/23	6	37.88	2	37.35	36.85	4	1,309	0.31%
2018/10/22	5	38.81	8	38.93	39.20	-3	1,338	-0.22%
2018/10/19	5	36.87	4	37.61	39.50	1	1,313	0.08%
2018/10/18	2	36.90	3	36.70	37.00	-1	1,297	-0.08%
2018/10/17	2	35.95	3	36.65	36.10	-1	1,286	-0.08%
2018/10/16	5	36.19	3	36.57	35.80	2	1,282	0.16%
2018/10/15	5	35.47	0	0.00	35.75	5	1,276	0.39%
2018/10/12	2	33.78	2	34.58	34.85	0	1,281	0.00%
2018/10/11	1	34.50	0	0.00	34.50	1	1,246	0.08%
2018/10/09	2	38.68	0	0.00	38.30	2	1,228	0.16%
2018/10/08	1	39.00	0	0.00	40.10	1	1,222	0.08%
2018/10/05	1	39.35	3	39.67	39.30	-2	1,232	-0.16%
2018/10/04	5	41.62	1	41.15	41.20	4	1,220	0.33%
2018/10/03	3	43.75	2	44.13	42.80	1	1,210	0.08%
2018/10/02	1	44.85	0	0.00	44.60	1	1,206	0.08%
2018/09/28	2	45.25	0	0.00	44.35	2	1,220	0.16%
2018/09/27	1	44.45	2	44.85	44.60	-1	1,217	-0.08%
2018/09/26	1	44.80	2	44.85	44.80	-1	1,231	-0.08%
2018/09/25	5	45.42	3	45.43	45.35	2	1,243	0.16%
2018/09/21	1	43.50	0	0.00	44.20	1	1,243	0.08%
2018/09/20	3	44.12	0	0.00	43.80	3	1,259	0.24%
2018/09/19	3	44.15	6	44.71	44.65	-3	1,257	-0.24%
2018/09/18	8	43.98	0	0.00	43.40	8	1,254	0.64%
2018/09/17	2	44.80	3	45.05	45.00	-1	1,250	-0.08%
2018/09/14	5	45.12	3	45.87	45.75	2	1,246	0.16%
2018/09/13	1	44.60	1	45.00	45.00	0	1,225	0.00%
2018/09/12	1	44.20	1	44.50	44.35	0	1,221	0.00%
2018/09/10	2	49.10	0	0.00	47.20	2	1,207	0.17%
2018/09/07	1	50.70	1	51.00	49.60	0	1,222	0.00%
2018/09/06	1	52.00	1	52.80	51.50	0	1,225	0.00%
2018/09/05	1	54.70	1	53.80	53.60	0	1,249	0.00%
2018/08/31	1	54.80	1	55.20	56.20	0	1,418	0.00%
2018/08/24	0	0.00	1	51.40	52.40	-1	1,617	-0.06%
2018/08/23	2	51.65	0	0.00	52.00	2	1,705	0.12%
2018/08/22	1	51.80	2	51.30	51.50	-1	1,742	-0.06%
2018/08/21	2	50.25	0	0.00	51.20	2	1,803	0.11%
2018/08/20	0	0.00	3	54.30	51.80	-3	1,809	-0.17%
2018/08/14	0	0.00	3	57.93	59.00	-3	1,820	-0.16%
2018/08/13	0	0.00	1	57.30	57.40	-1	1,832	-0.05%
2018/08/10	1	62.00	0	0.00	62.50	1	1,825	0.05%
2018/08/07	0	0.00	1	62.40	62.50	-1	1,932	-0.05%
2018/08/06	0	0.00	2	63.10	62.90	-2	1,973	-0.10%
2018/08/03	3	63.20	0	0.00	63.30	3	2,012	0.15%
2018/08/02	1	63.40	1	65.00	62.30	0	2,034	0.00%
2018/08/01	1	62.60	2	62.90	64.00	-1	2,059	-0.05%
2018/07/31	1	61.90	0	0.00	61.70	1	2,068	0.05%
2018/07/27	2	63.70	3	62.97	63.40	-1	2,066	-0.05%
2018/07/26	2	61.70	4	61.85	61.80	-2	2,072	-0.10%
2018/07/24	2	60.40	0	0.00	60.60	2	2,121	0.09%
2018/07/19	2	62.60	4	62.95	61.50	-2	2,250	-0.09%
2018/07/18	2	61.10	2	61.10	61.00	0	2,270	0.00%
2018/07/16	5	60.98	2	60.85	60.50	3	2,381	0.13%
2018/07/13	3	61.30	0	0.00	60.50	3	2,407	0.12%
2018/07/11	0	0.00	1	61.00	59.90	-1	2,429	-0.04%
2018/07/10	2	61.45	0	0.00	61.30	2	2,450	0.08%
2018/07/09	0	0.00	2	61.30	60.40	-2	2,458	-0.08%
2018/07/06	2	60.60	0	0.00	60.60	2	2,477	0.08%
2018/07/03	0	0.00	1	60.50	60.20	-1	2,496	-0.04%
2018/06/27	1	61.60	0	0.00	61.30	1	2,515	0.04%
2018/06/26	5	61.80	5	61.74	61.80	0	2,525	0.00%
2018/06/25	1	64.40	0	0.00	63.00	1	2,522	0.04%
2018/06/22	0	0.00	2	65.15	65.40	-2	2,528	-0.08%
2018/06/21	3	66.77	0	0.00	66.80	3	2,545	0.12%
2018/06/20	0	0.00	2	64.45	64.50	-2	2,572	-0.08%
2018/06/15	5	68.22	0	0.00	66.90	5	2,621	0.19%
2018/06/14	2	68.85	0	0.00	68.50	2	2,611	0.08%
2018/06/13	2	70.70	6	71.22	69.10	-4	2,624	-0.15%
2018/06/12	0	0.00	1	71.80	70.70	-1	2,696	-0.04%
2018/06/08	0	0.00	2	69.00	69.00	-2	2,833	-0.07%
2018/06/06	0	0.00	1	69.70	68.50	-1	2,878	-0.03%
2018/06/05	0	0.00	1	69.00	67.70	-1	2,852	-0.04%
2018/06/04	4	67.93	2	67.65	67.40	2	2,807	0.07%
2018/05/31	1	68.60	7	68.17	66.60	-6	2,799	-0.21%
2018/05/30	0	0.00	1	65.50	65.20	-1	2,739	-0.04%
2018/05/29	3	66.17	1	63.60	65.20	2	2,724	0.07%
2018/05/28	7	63.79	5	64.02	64.00	2	2,688	0.07%
2018/05/24	5	60.82	2	61.00	60.30	3	2,943	0.10%
2018/05/22	1	60.80	4	60.90	60.20	-3	3,062	-0.10%
2018/05/21	1	61.00	2	60.20	61.20	-1	3,092	-0.03%
2018/05/18	1	59.70	1	59.60	59.50	0	3,116	0.00%
2018/05/17	1	61.40	1	60.30	60.00	0	3,163	0.00%
2018/05/16	1	58.70	1	61.10	61.90	0	3,175	0.00%
2018/05/15	0	0.00	1	59.60	58.90	-1	3,205	-0.03%
2018/05/14	9	60.53	3	60.33	60.20	6	3,291	0.18%
2018/05/11	2	59.15	1	59.20	59.30	1	3,337	0.03%
2018/05/10	0	0.00	1	57.90	58.80	-1	3,370	-0.03%
2018/05/09	1	56.70	1	58.70	56.90	0	3,412	0.00%
2018/05/08	3	57.43	2	58.30	58.10	1	3,484	0.03%
2018/05/07	0	0.00	3	56.30	57.30	-3	3,824	-0.08%
2018/05/04	0	0.00	8	55.71	55.30	-8	4,058	-0.20%
2018/05/03	2	56.40	3	56.10	56.10	-1	4,106	-0.02%
2018/05/02	8	54.95	3	54.43	54.10	5	4,069	0.12%
2018/04/27	3	54.50	0	0.00	55.70	3	4,058	0.07%
2018/04/26	5	57.22	2	56.40	55.60	3	4,058	0.07%
2018/04/25	1	57.10	4	57.83	58.00	-3	4,114	-0.07%
2018/04/24	3	55.83	0	0.00	54.70	3	4,081	0.07%
2018/04/23	0	0.00	2	59.85	57.00	-2	4,040	-0.05%
2018/04/20	5	61.74	13	61.42	60.60	-8	3,983	-0.20%
2018/04/19	13	64.11	8	63.56	63.20	5	3,962	0.13%
2018/04/18	4	64.53	4	65.13	63.90	0	3,956	0.00%
2018/04/16	1	66.00	1	66.30	66.40	0	3,932	0.00%
2018/04/13	2	67.20	1	67.10	67.00	1	3,916	0.03%
2018/04/12	0	0.00	1	67.60	68.00	-1	3,925	-0.03%
2018/04/11	2	68.90	0	0.00	69.00	2	3,939	0.05%
2018/04/10	1	71.20	0	0.00	69.60	1	4,012	0.02%
2018/04/09	0	0.00	1	71.00	71.40	-1	4,022	-0.02%
2018/04/03	2	68.40	1	68.50	69.30	1	4,036	0.02%
2018/03/31	1	71.50	0	0.00	71.40	1	4,047	0.02%
2018/03/30	0	0.00	1	72.20	71.20	-1	4,050	-0.02%
2018/03/29	6	71.27	0	0.00	70.70	6	4,055	0.15%
2018/03/28	5	71.40	1	72.40	71.30	4	4,043	0.10%
2018/03/27	1	72.50	0	0.00	71.90	1	4,091	0.02%
2018/03/26	1	71.70	0	0.00	71.30	1	4,127	0.02%
2018/03/22	2	75.70	4	75.48	74.00	-2	4,101	-0.05%
2018/03/21	2	75.05	2	75.00	74.50	0	4,083	0.00%
2018/03/20	1	74.20	0	0.00	74.10	1	4,067	0.02%
2018/03/19	1	75.00	2	74.65	75.40	-1	4,087	-0.02%
2018/03/16	2	76.10	2	75.30	75.10	0	4,081	0.00%
2018/03/15	3	74.63	4	73.75	76.70	-1	3,974	-0.03%
2018/03/14	1	75.00	0	0.00	72.90	1	3,800	0.03%
2018/03/13	0	0.00	1	72.80	74.00	-1	3,780	-0.03%
2018/03/12	0	0.00	1	73.70	72.90	-1	3,782	-0.03%
2018/03/09	0	0.00	2	69.80	71.00	-2	3,731	-0.05%
2018/03/07	3	70.87	2	71.30	69.80	1	3,746	0.03%
2018/03/06	0	0.00	1	71.90	72.00	-1	3,766	-0.03%
2018/03/01	1	73.60	2	73.45	73.50	-1	3,786	-0.03%
2018/02/27	3	75.20	3	75.97	73.00	0	3,792	0.00%
2018/02/26	6	76.62	7	75.43	74.30	-1	3,813	-0.03%
2018/02/23	2	73.15	0	0.00	72.50	2	3,599	0.06%
2018/02/22	1	71.30	0	0.00	72.00	1	3,588	0.03%
2018/02/21	3	71.07	2	70.70	70.90	1	3,585	0.03%
2018/02/09	1	68.70	1	69.60	70.20	0	3,523	0.00%
2018/02/08	0	0.00	1	70.30	70.30	-1	3,476	-0.03%
2018/02/07	3	70.27	8	70.76	70.00	-5	3,452	-0.14%
2018/02/06	9	68.17	13	69.52	67.40	-4	3,403	-0.12%
2018/02/05	6	72.15	8	71.26	73.70	-2	3,340	-0.06%
2018/02/02	4	72.98	6	73.57	71.60	-2	3,287	-0.06%
2018/02/01	5	75.88	2	75.30	74.30	3	3,291	0.09%
2018/01/31	3	74.90	8	75.41	76.10	-5	3,304	-0.15%
2018/01/30	37	76.95	27	76.92	75.30	10	3,489	0.29%
2018/01/29	25	74.28	13	74.11	75.70	12	3,226	0.37%
2018/01/26	1	65.60	3	66.67	68.90	-2	3,025	-0.07%
2018/01/25	2	65.60	1	66.00	65.50	1	3,039	0.03%
2018/01/24	2	65.95	0	0.00	65.70	2	3,137	0.06%
2018/01/23	3	66.80	1	67.20	65.80	2	3,186	0.06%
2018/01/22	1	66.30	1	67.00	66.20	0	3,276	0.00%
2018/01/19	6	69.80	4	68.95	67.20	2	3,328	0.06%
2018/01/15	0	0.00	2	66.80	67.30	-2	3,555	-0.06%
2018/01/12	3	66.37	1	65.50	65.90	2	3,677	0.05%
2018/01/09	0	0.00	4.2	65.06	65.00	-4.2	4,237	-0.10%
2018/01/05	2	67.30	2	67.55	67.40	0	4,639	0.00%
2018/01/04	0	0.00	1	65.80	67.70	-1	4,687	-0.02%
2018/01/03	1	65.20	3	64.97	64.50	-2	4,610	-0.04%