新唐 (4919)-凱基-松山券商分點個股進出

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
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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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	2	127.75	1	127.50	127.00	1	2,064	0.05%
2024/05/16	1	124.50	1	124.50	124.50	0	2,065	0.00%
2024/05/14	1	122.50	0	0.00	123.00	1	2,101	0.05%
2024/05/09	0	0.00	1	122.50	122.50	-1	2,111	-0.05%
2024/05/08	1	123.50	0.1	124.00	124.00	0.9	2,097	0.04%
2024/05/07	0	0.00	1	124.50	126.00	-1	2,083	-0.05%
2024/05/06	2	124.49	1	124.50	123.50	1	2,067	0.05%
2024/05/02	0	0.00	1	130.50	131.50	-1	1,970	-0.05%
2024/04/29	0	0.00	3.3	132.88	130.50	-3.3	1,951	-0.17%
2024/04/26	1	129.00	0.2	130.50	130.50	0.8	1,912	0.04%
2024/04/19	1.1	128.01	2	131.50	127.00	-0.9	1,898	-0.05%
2024/04/18	1	130.54	0	0.00	132.50	1	1,831	0.06%
2024/04/16	0	0.00	5	126.10	127.50	-5	1,755	-0.28%
2024/04/15	0	0.00	4	129.63	129.00	-4	1,793	-0.22%
2024/04/12	0	0.00	3	128.83	129.50	-3	1,774	-0.17%
2024/04/10	0	0.00	1	130.50	127.50	-1	1,826	-0.05%
2024/04/08	0	0.00	1	126.00	126.00	-1	1,836	-0.05%
2024/04/03	2	126.75	0	0.00	127.00	2	1,836	0.11%
2024/04/02	0	0.00	3	126.17	126.50	-3	1,884	-0.16%
2024/04/01	1	124.50	0	0.00	124.50	1	1,860	0.05%
2024/03/29	1	123.00	0	0.00	122.50	1	1,858	0.05%
2024/03/27	3	124.83	2	124.50	123.50	1	1,845	0.05%
2024/03/26	1	122.50	3	122.50	122.00	-2	1,831	-0.11%
2024/03/25	0	0.00	5	123.50	123.00	-5	1,834	-0.27%
2024/03/21	2	122.75	0	0.00	122.00	2	1,896	0.11%
2024/03/20	4	123.50	2	124.25	123.00	2	1,956	0.10%
2024/03/18	0	0.00	1	121.00	121.50	-1	2,013	-0.05%
2024/03/14	1	121.00	0	0.00	122.50	1	2,013	0.05%
2024/03/12	1	124.50	5	124.50	124.00	-4	2,096	-0.19%
2024/03/08	4	123.75	0	0.00	122.00	4	2,162	0.18%
2024/03/07	1	125.50	0	0.00	125.50	1	2,176	0.05%
2024/03/05	0	0.00	6	128.58	128.50	-6	2,317	-0.26%
2024/03/01	1	128.50	1	128.52	128.50	0	2,667	0.00%
2024/02/29	0	0.00	1	128.50	129.00	-1	2,825	-0.04%
2024/02/27	3	130.17	1.5	130.61	128.50	1.5	2,883	0.05%
2024/02/26	1	129.50	0	0.00	129.50	1	2,944	0.03%
2024/02/22	0	0.00	2	131.00	131.00	-2	3,060	-0.07%
2024/02/21	1	131.00	0	0.00	131.00	1	3,088	0.03%
2024/02/20	2	131.75	0	0.00	131.50	2	3,139	0.06%
2024/02/19	2	132.50	1	133.00	132.50	1	3,190	0.03%
2024/02/15	0	0.00	1	128.00	128.50	-1	3,434	-0.03%
2024/02/05	1	127.01	0	0.00	127.00	1	3,445	0.03%
2024/02/02	0	129.50	0	0.00	129.00	0	3,451	0.00%
2024/01/31	1	128.50	0	0.00	128.50	1	3,460	0.03%
2024/01/26	0	0.00	1	130.00	129.50	-1	3,572	-0.03%
2024/01/24	1	131.99	0.5	133.50	131.00	0.5	3,620	0.01%
2024/01/23	1	133.00	0	0.00	133.00	1	3,631	0.03%
2024/01/22	1	133.50	0	0.00	133.50	1	3,639	0.03%
2024/01/19	0	0.00	1	132.50	132.50	-1	3,646	-0.03%
2024/01/18	2	130.00	2	130.25	130.00	0	3,651	0.00%
2024/01/17	2	132.25	0	0.00	130.00	2	3,651	0.05%
2024/01/16	1	134.00	3	134.17	135.50	-2	3,627	-0.06%
2024/01/09	0.1	134.00	2	134.00	135.00	-1.9	3,800	-0.05%
2024/01/08	1	138.00	1	139.00	138.00	0	3,792	0.00%
2024/01/05	1	139.50	0	0.00	139.50	1	3,835	0.03%
2024/01/03	2	141.50	0	0.00	142.00	2	3,801	0.05%
2024/01/02	1	142.00	1	142.00	141.50	0	3,795	0.00%
2023/12/28	4	142.26	9	143.17	142.00	-5	3,785	-0.13%
2023/12/25	2	139.50	0	0.00	140.00	2	3,726	0.05%
2023/12/22	3	138.67	0	0.00	139.50	3	3,734	0.08%
2023/12/21	0	0.00	2	137.00	137.50	-2	3,727	-0.05%
2023/12/20	1	138.50	0	0.00	137.50	1	3,735	0.03%
2023/12/19	0	0.00	1	138.00	139.00	-1	3,752	-0.03%
2023/12/18	2	138.75	1	140.50	137.50	1	3,749	0.03%
2023/12/15	14	143.04	3	141.17	141.00	11	3,721	0.30%
2023/12/14	0	0.00	13	148.19	148.50	-13	3,738	-0.35%
2023/12/13	7	143.43	1	144.00	143.50	6	3,695	0.16%
2023/12/11	1	144.50	3	144.67	145.50	-2	3,757	-0.05%
2023/12/08	1	143.00	1	143.50	143.00	0	3,889	0.00%
2023/12/07	3	142.50	3	142.67	142.00	0	3,886	0.00%
2023/12/06	7	146.29	0	0.00	145.50	7	3,856	0.18%
2023/12/05	2	146.25	0	0.00	146.00	2	3,838	0.05%
2023/12/04	11	149.59	3	150.67	149.50	8	3,806	0.21%
2023/12/01	1	149.00	3	149.83	149.50	-2	3,798	-0.05%
2023/11/30	4	148.00	3	149.33	148.50	1	3,801	0.03%
2023/11/29	21	149.45	23	149.48	149.50	-2	3,692	-0.05%
2023/11/28	4	142.13	3.2	142.72	144.00	0.8	3,441	0.02%
2023/11/27	3.2	144.19	2	144.00	141.50	1.2	3,349	0.04%
2023/11/24	0	0.00	1	140.00	139.00	-1	3,216	-0.03%
2023/11/22	0	0.00	14	140.54	140.50	-14	3,120	-0.45%
2023/11/21	0	0.00	1	138.00	138.00	-1	3,036	-0.03%
2023/11/17	0	0.00	1	137.50	138.50	-1	3,057	-0.03%
2023/11/16	3	136.67	2	138.50	136.50	1	3,041	0.03%
2023/11/15	7	138.00	28	137.63	138.00	-21	3,016	-0.70%
2023/11/14	0	0.00	1	132.00	133.00	-1	2,750	-0.04%
2023/11/13	1	132.50	1.2	132.43	132.50	-0.2	2,771	-0.01%
2023/11/10	0	0.00	1	130.50	131.00	-1	2,750	-0.04%
2023/11/08	0	0.00	1	130.50	131.00	-1	2,786	-0.04%
2023/11/07	0	0.00	3	129.33	130.50	-3	2,781	-0.11%
2023/11/06	1	127.50	1	129.00	128.50	0	2,818	0.00%
2023/11/03	4.1	126.51	2	128.00	127.50	2.1	2,829	0.07%
2023/11/02	1	130.50	3	129.67	131.00	-2	2,812	-0.07%
2023/11/01	2	127.25	2	129.25	128.50	0	2,820	0.00%
2023/10/31	3	127.50	2	130.00	127.00	1	2,866	0.03%
2023/10/30	0	0.00	1	128.00	128.00	-1	2,994	-0.03%
2023/10/27	3	126.00	0	0.00	125.50	3	3,209	0.09%
2023/10/26	0	0.00	1	127.00	127.00	-1	3,431	-0.03%
2023/10/23	1	129.00	0	0.00	128.00	1	3,647	0.03%
2023/10/20	1.1	131.45	1	131.00	132.50	0.1	3,681	0.00%
2023/10/19	0	0.00	2	131.75	132.50	-2	3,759	-0.05%
2023/10/18	7.1	132.06	4.1	133.00	130.00	3	3,850	0.08%
2023/10/17	2	131.50	5	131.30	130.00	-3	3,988	-0.08%
2023/10/16	2	131.00	0.4	130.50	130.50	1.6	4,164	0.04%
2023/10/13	1	129.00	3	129.83	131.00	-2	4,309	-0.05%
2023/10/12	0	0.00	2	128.25	128.50	-2	4,332	-0.05%
2023/10/06	0	0.00	3.3	127.85	128.00	-3.3	4,463	-0.07%
2023/10/05	0.4	127.50	0	0.00	126.50	0.4	4,468	0.01%
2023/10/04	2	123.75	2.2	124.23	125.00	-0.2	4,493	0.00%
2023/10/03	0	0.00	2	125.75	125.00	-2	4,518	-0.04%
2023/10/02	1	126.00	1	126.50	126.00	0	4,591	0.00%
2023/09/27	1	124.50	3	123.50	124.50	-2	4,946	-0.04%
2023/09/26	2	125.50	0	0.00	125.50	2	5,084	0.04%
2023/09/25	1	126.50	0	0.00	126.50	1	5,098	0.02%
2023/09/22	5.1	125.31	2	127.50	128.00	3.1	5,066	0.06%
2023/09/21	2.1	127.81	1	130.00	127.50	1.1	5,038	0.02%
2023/09/20	2.1	131.49	0	0.00	130.50	2.1	5,033	0.04%
2023/09/19	2.1	135.48	1	132.50	132.50	1.1	5,046	0.02%
2023/09/18	1.1	132.64	4	133.38	134.00	-2.9	5,004	-0.06%
2023/09/15	1	132.50	3	132.67	132.50	-2	5,003	-0.04%
2023/09/14	2	132.00	2	132.00	132.00	0	4,990	0.00%
2023/09/13	5	132.40	1	131.00	130.00	4	4,971	0.08%
2023/09/12	0	0.00	1	129.00	128.50	-1	4,885	-0.02%
2023/09/11	1	126.50	0	0.00	126.50	1	4,966	0.02%
2023/09/07	0	0.00	5	128.30	127.50	-5	5,196	-0.10%
2023/09/06	7	128.50	9	128.83	129.00	-2	5,233	-0.04%
2023/09/05	5.1	128.50	7	126.64	128.50	-1.9	5,203	-0.04%
2023/09/04	1	122.50	1	123.00	123.50	0	5,169	0.00%
2023/09/01	1	123.50	0	0.00	123.50	1	5,171	0.02%
2023/08/30	0	0.00	6	122.58	123.00	-6	5,256	-0.11%
2023/08/29	2	118.50	0	0.00	120.00	2	5,283	0.04%
2023/08/28	2	120.25	27	120.02	120.00	-25	5,292	-0.47%
2023/08/24	0	0.00	1	120.00	120.50	-1	5,383	-0.02%
2023/08/23	4	117.63	5	119.70	121.50	-1	5,455	-0.02%
2023/08/22	1	120.50	4	120.38	120.00	-3	5,447	-0.06%
2023/08/21	3	122.50	0	0.00	121.50	3	5,471	0.05%
2023/08/18	2	125.50	1	127.00	125.00	1	5,494	0.02%
2023/08/17	1	126.00	1	128.00	127.00	0	5,511	0.00%
2023/08/16	1	125.50	0	125.50	125.50	1	5,510	0.02%
2023/08/15	4	125.38	2	125.25	125.00	2	5,599	0.04%
2023/08/14	0	0.00	5	122.30	125.50	-5	5,696	-0.09%
2023/08/11	0	0.00	1	124.50	124.00	-1	5,709	-0.02%
2023/08/10	1	124.00	1	124.50	124.50	0	5,803	0.00%
2023/08/09	2	127.50	1	127.50	127.50	1	5,797	0.02%
2023/08/07	1	128.50	13	127.46	129.00	-12	5,915	-0.20%
2023/08/04	12	126.00	2	125.25	126.50	10	5,943	0.17%
2023/08/02	20	127.78	4	128.81	126.50	16	6,058	0.26%
2023/08/01	13	135.96	4	138.63	133.00	9	6,000	0.15%
2023/07/31	29	138.78	8	138.25	140.00	21	5,836	0.36%
2023/07/28	13	141.62	2.2	141.55	142.00	10.8	5,698	0.19%
2023/07/27	4	139.50	2	139.00	139.50	2	5,616	0.04%
2023/07/26	1	136.50	2	138.50	136.50	-1	5,628	-0.02%
2023/07/25	3	139.67	2	140.75	139.00	1	5,618	0.02%
2023/07/24	2	140.50	2	140.00	140.00	0	5,584	0.00%
2023/07/21	1	139.50	1.1	139.55	140.00	-0.1	5,630	0.00%
2023/07/20	11	143.50	7	143.93	142.00	4	5,673	0.07%
2023/07/19	4	143.13	9	143.17	141.50	-5	5,475	-0.09%
2023/07/18	10.2	140.11	10	138.85	141.00	0.2	5,344	0.00%
2023/07/17	4	138.63	0	0.00	138.00	4	5,173	0.08%
2023/07/14	1	137.00	4	136.38	137.00	-3	5,169	-0.06%
2023/07/13	1	132.50	6	133.75	133.00	-5	5,120	-0.10%
2023/07/12	1	131.50	0	0.00	131.50	1	5,077	0.02%
2023/07/11	3	132.50	7	133.93	133.50	-4	5,062	-0.08%
2023/07/07	4	131.13	0	0.00	131.00	4	5,071	0.08%
2023/07/06	5	135.50	7	135.21	134.00	-2	5,046	-0.04%
2023/07/05	7	136.36	8	137.38	136.00	-1	4,982	-0.02%
2023/07/04	33	134.52	10	133.90	135.50	23	4,758	0.48%
2023/07/03	1	128.00	0	0.00	129.00	1	4,642	0.02%
2023/06/30	1	128.00	0	0.00	128.50	1	4,718	0.02%
2023/06/29	1	128.00	2	128.25	128.00	-1	4,822	-0.02%
2023/06/28	2	128.00	2	130.00	127.00	0	4,942	0.00%
2023/06/27	7	129.93	4	130.25	128.00	3	5,056	0.06%
2023/06/26	1	129.50	4	129.38	131.00	-3	5,095	-0.06%
2023/06/21	7	127.64	0	0.00	128.00	7	5,190	0.13%
2023/06/19	0	0.00	2	131.00	130.50	-2	5,642	-0.04%
2023/06/16	7	132.71	0	0.00	131.50	7	5,638	0.12%
2023/06/15	0	0.00	12	134.13	134.00	-12	5,682	-0.21%
2023/06/14	9	132.06	3	132.50	130.50	6	5,637	0.11%
2023/06/13	2	134.50	10	134.85	135.00	-8	5,582	-0.14%
2023/06/12	2	130.50	9	129.67	130.50	-7	5,487	-0.13%
2023/06/09	0.1	128.00	3.3	128.00	128.00	-3.2	5,465	-0.06%
2023/06/07	0	0.00	1	128.00	129.00	-1	5,548	-0.02%
2023/06/06	4	127.88	0	128.50	127.00	4	5,595	0.07%
2023/06/05	1	129.00	8	129.81	130.00	-7	5,624	-0.12%
2023/06/02	2	126.50	10	126.30	127.00	-8	5,665	-0.14%
2023/06/01	1	127.50	0	0.00	127.00	1	5,927	0.02%
2023/05/31	2	128.75	0	0.00	129.00	2	6,015	0.03%
2023/05/30	4	128.25	1	129.50	129.00	3	6,057	0.05%
2023/05/29	3	129.67	3	130.50	130.50	0	6,039	0.00%
2023/05/26	0	0.00	8	125.94	125.50	-8	6,126	-0.13%
2023/05/25	0	0.00	1	126.50	125.50	-1	6,300	-0.02%
2023/05/24	5	124.50	1	124.50	124.50	4	6,388	0.06%
2023/05/23	1	127.50	1	128.00	127.50	0	6,466	0.00%
2023/05/22	1	125.50	1	127.50	127.00	0	6,636	0.00%
2023/05/19	3	127.67	1	129.00	126.00	2	6,787	0.03%
2023/05/18	2	126.50	3	125.67	125.50	-1	6,762	-0.01%
2023/05/16	2	122.00	0	0.00	121.50	2	6,830	0.03%
2023/05/15	2	122.75	0	0.00	122.50	2	6,814	0.03%
2023/05/12	2	123.75	3	124.83	125.50	-1	6,893	-0.01%
2023/05/11	9	125.00	2	126.00	124.00	7	6,930	0.10%
2023/05/10	1	125.50	4	128.63	129.50	-3	7,124	-0.04%
2023/05/09	17	128.62	4	126.00	126.50	13	7,217	0.18%
2023/05/08	2	134.50	2	136.00	133.50	0	7,224	0.00%
2023/05/05	1	133.50	5	133.80	133.50	-4	7,405	-0.05%
2023/05/04	3	131.00	0	0.00	131.50	3	7,952	0.04%
2023/05/03	2	129.50	6	131.25	133.50	-4	8,266	-0.05%
2023/05/02	6	131.17	0	0.00	131.00	6	8,292	0.07%
2023/04/28	4	131.38	3	132.67	133.00	1	8,374	0.01%
2023/04/27	0	0.00	1	128.00	129.50	-1	8,347	-0.01%
2023/04/26	3	126.67	3	127.83	130.50	0	8,364	0.00%
2023/04/25	13	131.85	2	132.00	130.00	11	8,288	0.13%
2023/04/24	1	137.50	3	138.00	139.00	-2	8,236	-0.02%
2023/04/21	5	139.40	1	138.50	139.00	4	8,332	0.05%
2023/04/20	2	142.25	1.1	142.53	142.50	0.9	8,360	0.01%
2023/04/19	8	144.75	0	0.00	143.50	8	8,468	0.09%
2023/04/18	6	148.83	4	151.00	147.00	2	8,422	0.02%
2023/04/17	0.1	150.00	1	150.00	149.00	-0.9	8,406	-0.01%
2023/04/14	2	147.75	1	148.50	148.50	1	8,401	0.01%
2023/04/13	1	147.50	2	147.00	147.00	-1	8,416	-0.01%
2023/04/12	2	150.50	7	150.64	150.00	-5	8,401	-0.06%
2023/04/11	5	150.20	0	0.00	150.00	5	8,409	0.06%
2023/04/10	0	0.00	3	149.83	149.00	-3	8,400	-0.04%
2023/04/06	3	146.83	2	147.50	148.00	1	8,373	0.01%
2023/03/31	6	150.58	1	150.00	149.50	5	8,403	0.06%
2023/03/30	1	148.50	9	147.28	148.50	-8	8,360	-0.10%
2023/03/29	11	144.50	6	142.33	143.00	5	8,337	0.06%
2023/03/28	9	147.39	4	146.25	146.00	5	8,476	0.06%
2023/03/27	8	152.94	6	152.42	151.50	2	8,360	0.02%
2023/03/24	12	156.79	3	157.83	155.50	9	8,339	0.11%
2023/03/23	17	159.68	19	158.00	159.50	-2	8,267	-0.02%
2023/03/22	2	150.25	2	150.00	150.00	0	7,933	0.00%
2023/03/20	8	147.38	7	148.36	148.00	1	7,914	0.01%
2023/03/17	3	146.00	9	147.72	148.00	-6	7,991	-0.08%
2023/03/16	1	144.50	2	146.25	144.50	-1	8,098	-0.01%
2023/03/15	9	148.44	7	149.00	147.00	2	8,154	0.02%
2023/03/14	2	145.00	5	146.80	147.00	-3	8,204	-0.04%
2023/03/13	1	142.00	2	143.00	145.50	-1	8,335	-0.01%
2023/03/10	4	145.25	2.1	145.50	145.00	2	8,362	0.02%
2023/03/09	8	149.94	5	149.00	148.50	3	8,462	0.04%
2023/03/08	1	149.50	2	149.50	150.00	-1	8,439	-0.01%
2023/03/07	4	148.13	3	148.33	148.50	1	8,528	0.01%
2023/03/06	20	153.00	15	154.87	151.50	5	8,498	0.06%
2023/03/03	1	150.00	11	150.36	150.50	-10	8,334	-0.12%
2023/03/02	2	148.00	1	147.50	148.00	1	8,660	0.01%
2023/03/01	2	150.00	2	149.25	149.50	0	8,852	0.00%
2023/02/24	6	148.58	5	149.50	147.50	1	9,086	0.01%
2023/02/23	3	148.83	9	148.44	149.50	-6	9,028	-0.07%
2023/02/22	10	141.70	6	142.50	142.50	4	9,014	0.04%
2023/02/21	1	143.50	2	144.50	145.50	-1	9,132	-0.01%
2023/02/20	3	143.67	6	145.25	143.50	-3	9,533	-0.03%
2023/02/17	16	143.94	1.1	143.45	144.50	14.9	9,521	0.16%
2023/02/16	14	148.07	24	146.94	149.00	-10	9,440	-0.11%
2023/02/15	18	145.67	4	148.75	145.00	14	9,608	0.15%
2023/02/14	10	147.85	7	147.00	145.50	3	9,519	0.03%
2023/02/13	3	148.33	2	149.50	147.50	1	9,556	0.01%
2023/02/10	7	149.43	2	149.50	147.50	5	9,660	0.05%
2023/02/09	5	151.30	19	150.71	150.50	-14	9,805	-0.14%
2023/02/08	3	150.00	8	153.81	154.00	-5	9,831	-0.05%
2023/02/07	5	147.20	7	146.71	148.50	-2	9,742	-0.02%
2023/02/06	14	148.57	5	147.50	148.50	9	9,772	0.09%
2023/02/03	16	147.75	17	150.18	151.50	-1	9,674	-0.01%
2023/02/02	42.1	147.50	23	147.28	147.00	19.1	9,537	0.20%
2023/02/01	5	134.40	15.5	137.11	142.00	-10.5	9,089	-0.12%
2023/01/31	4	129.88	1	130.00	129.50	3	8,855	0.03%
2023/01/30	0	0.00	2	130.25	130.50	-2	8,906	-0.02%
2023/01/17	0	0.00	1	126.00	126.00	-1	8,856	-0.01%
2023/01/12	0	0.00	2	126.50	125.50	-2	9,057	-0.02%
2023/01/11	0	0.00	2	124.25	125.50	-2	9,041	-0.02%
2023/01/10	0	0.00	3	123.67	123.50	-3	9,085	-0.03%
2023/01/09	2	120.25	12	121.83	123.50	-10	9,169	-0.11%
2023/01/06	1	116.00	2	117.50	118.00	-1	9,206	-0.01%
2023/01/05	1	117.00	2	116.75	115.50	-1	9,376	-0.01%
2023/01/04	2	117.00	1	117.00	117.50	1	9,454	0.01%
2023/01/03	0	0.00	2	117.75	118.00	-2	9,535	-0.02%
2022/12/30	1	115.50	1	118.00	115.00	0	9,554	0.00%
2022/12/29	0	0.00	2	114.75	116.50	-2	9,620	-0.02%
2022/12/28	5.1	114.89	2	115.00	114.00	3.1	9,815	0.03%
2022/12/27	3	118.17	3	118.00	118.00	0	9,880	0.00%
2022/12/26	4	116.50	6	116.75	116.00	-2	9,989	-0.02%
2022/12/23	5	116.50	5	116.90	117.00	0	10,116	0.00%
2022/12/22	1	119.50	0	0.00	119.50	1	10,179	0.01%
2022/12/21	3	119.33	2	121.50	120.00	1	10,261	0.01%
2022/12/20	4	121.13	2.3	122.76	118.50	1.7	10,300	0.02%
2022/12/19	1	119.50	0	0.00	120.00	1	10,205	0.01%
2022/12/16	2	120.00	2.2	120.53	121.00	-0.2	10,373	0.00%
2022/12/15	1	123.00	2	124.25	123.50	-1	10,490	-0.01%
2022/12/14	2	123.51	3	124.17	125.00	-1	10,525	-0.01%
2022/12/13	1	120.00	0	0.00	120.00	1	10,613	0.01%
2022/12/12	2	121.50	1	122.00	122.00	1	10,622	0.01%
2022/12/09	5	123.40	7	123.29	121.50	-2	10,681	-0.02%
2022/12/08	6	123.58	3	124.00	124.00	3	10,619	0.03%
2022/12/07	4	120.25	0	0.00	118.50	4	10,585	0.04%
2022/12/06	1	127.00	5	125.40	124.00	-4	10,914	-0.04%
2022/12/05	4	125.88	1	127.50	127.00	3	10,858	0.03%
2022/12/02	1	124.01	3	124.50	124.50	-2	10,783	-0.02%
2022/12/01	0	0.00	8	124.31	123.50	-8	10,825	-0.07%
2022/11/30	2	120.50	2	121.00	121.00	0	10,891	0.00%
2022/11/29	3	121.17	1	120.00	120.50	2	10,954	0.02%
2022/11/28	0	0.00	1	120.00	122.00	-1	10,869	-0.01%
2022/11/25	4	122.00	0	0.00	120.00	4	10,880	0.04%
2022/11/24	10	126.05	10	125.80	123.50	0	10,847	0.00%
2022/11/23	23	123.59	24	122.75	122.50	-1	10,472	-0.01%
2022/11/22	6	122.00	11	121.41	122.00	-5	10,331	-0.05%
2022/11/21	2	119.00	5	118.50	118.00	-3	10,324	-0.03%
2022/11/18	1.1	119.91	1	119.50	115.50	0.1	10,538	0.00%
2022/11/17	38	122.09	32.1	121.00	121.00	5.9	10,446	0.06%
2022/11/16	7	121.07	8	119.50	123.00	-1	10,300	-0.01%
2022/11/15	3	113.33	9	113.88	116.00	-6	9,870	-0.06%
2022/11/14	0	0.00	4	110.63	111.00	-4	10,112	-0.04%
2022/11/11	4	112.37	6	112.00	109.50	-2	10,391	-0.02%
2022/11/10	3	108.83	1	110.00	110.00	2	10,306	0.02%
2022/11/09	3	109.33	1	109.00	109.50	2	10,425	0.02%
2022/11/08	0	111.00	5	109.00	107.50	-5	10,680	-0.05%
2022/11/07	4	105.00	2.9	107.51	107.50	1.1	10,829	0.01%
2022/11/04	2	110.00	12	110.54	111.00	-10	10,661	-0.09%
2022/11/03	16	110.47	9	109.33	110.50	7	10,550	0.07%
2022/11/02	2	107.98	13	107.85	107.00	-11	10,464	-0.10%
2022/11/01	2	103.75	1	104.00	104.00	1	10,460	0.01%
2022/10/31	8	104.00	12	103.50	102.50	-4	10,606	-0.04%
2022/10/28	16.1	103.03	9	101.56	102.50	7.1	10,684	0.07%
2022/10/27	6	100.67	10	98.87	101.50	-4	10,623	-0.04%
2022/10/26	6	95.92	4	95.58	95.70	2	10,559	0.02%
2022/10/25	4	96.88	3	98.10	97.30	1	10,521	0.01%
2022/10/24	1	98.80	2	100.50	97.90	-1	10,523	-0.01%
2022/10/21	2	96.35	2	97.25	95.00	0	10,508	0.00%
2022/10/20	5	96.92	4	97.73	98.40	1	10,537	0.01%
2022/10/19	1	100.00	2	101.00	99.80	-1	10,741	-0.01%
2022/10/18	4	100.68	0	0.00	100.50	4	10,864	0.04%
2022/10/17	12	99.73	13	98.45	103.00	-1	11,816	-0.01%
2022/10/14	1	103.50	2	102.00	103.50	-1	12,295	-0.01%
2022/10/13	1.3	99.72	0	0.00	94.10	1.3	12,329	0.01%
2022/10/12	1	105.50	5	104.50	104.00	-4	12,291	-0.03%
2022/10/11	9.1	108.27	5	108.60	107.00	4.1	12,413	0.03%
2022/10/07	1	113.50	5	114.00	113.00	-4	12,607	-0.03%
2022/10/06	8	113.63	8	114.75	115.50	0	13,015	0.00%
2022/10/05	7	113.29	10.2	115.05	113.00	-3.2	13,248	-0.02%
2022/10/04	1	110.00	1.1	111.33	110.00	-0.1	13,313	0.00%
2022/10/03	3	106.00	0	0.00	107.50	3	13,402	0.02%
2022/09/30	0.1	103.50	3	104.67	108.00	-2.9	13,595	-0.02%
2022/09/29	6	107.17	5	107.00	104.50	1	13,715	0.01%
2022/09/28	10	108.35	4	111.50	105.00	6	13,911	0.04%
2022/09/27	4	111.13	1	112.50	113.50	3	14,330	0.02%
2022/09/26	4	112.38	0	0.00	108.50	4	14,738	0.03%
2022/09/23	6.2	118.63	2	120.00	117.00	4.2	15,029	0.03%
2022/09/22	18	124.31	16	124.00	124.00	2	15,066	0.01%
2022/09/21	3	123.67	3	123.33	124.00	0	15,104	0.00%
2022/09/20	2	122.50	4	123.63	122.50	-2	15,196	-0.01%
2022/09/19	2	121.50	2	120.25	120.50	0	15,291	0.00%
2022/09/15	2	122.00	8	123.38	120.00	-6	15,554	-0.04%
2022/09/14	5	122.80	4	119.50	123.50	1	15,708	0.01%
2022/09/13	16	124.09	19	125.39	122.50	-3	15,748	-0.02%
2022/09/12	0	0.00	4	119.50	118.50	-4	15,530	-0.03%
2022/09/08	1	114.50	2	116.50	117.50	-1	15,711	-0.01%
2022/09/07	11	114.73	7.1	113.52	115.00	3.9	15,940	0.02%
2022/09/06	9.1	114.09	10	113.10	113.00	-0.9	16,010	-0.01%
2022/09/05	4	121.25	13	121.85	118.50	-9	15,932	-0.06%
2022/09/02	11	122.00	0	0.00	122.00	11	15,939	0.07%
2022/09/01	2	122.00	1	124.50	121.00	1	16,062	0.01%
2022/08/31	0	0.00	3	124.33	125.50	-3	16,138	-0.02%
2022/08/30	3	123.00	2	122.75	122.50	1	16,552	0.01%
2022/08/29	6	121.08	1	121.00	123.00	5	17,208	0.03%
2022/08/26	3	127.67	13	129.62	126.50	-10	17,514	-0.06%
2022/08/25	11	127.77	11	127.86	127.50	0	17,347	0.00%
2022/08/23	1	120.50	0	0.00	121.50	1	17,543	0.01%
2022/08/22	3	123.50	0	0.00	123.50	3	17,678	0.02%
2022/08/19	15	127.43	24	127.38	125.50	-9	17,767	-0.05%
2022/08/18	12	120.92	3.2	125.63	124.50	8.9	17,514	0.05%
2022/08/17	4	120.38	1	120.00	119.50	3	17,449	0.02%
2022/08/16	3	124.83	6.1	123.59	122.50	-3.1	17,705	-0.02%
2022/08/15	9.3	124.72	6	125.83	124.00	3.3	17,881	0.02%
2022/08/12	2	121.75	16.2	117.91	121.50	-14.2	18,001	-0.08%
2022/08/10	1.1	112.00	0	0.00	111.00	1.1	18,274	0.01%
2022/08/09	5.1	114.47	8	113.75	113.50	-2.9	18,552	-0.02%
2022/08/08	2	114.00	2	114.50	114.00	0	19,047	0.00%
2022/08/05	5	111.70	4.1	112.61	114.00	1	19,385	0.00%
2022/08/04	3	104.00	32	103.92	106.50	-29	19,606	-0.15%
2022/08/03	1	107.50	1.1	108.55	108.00	-0.1	19,728	0.00%
2022/08/02	6	109.25	6	109.83	109.00	0	20,209	0.00%
2022/08/01	1.1	112.61	1	115.00	112.50	0.1	20,510	0.00%
2022/07/29	4	119.25	1	119.50	119.50	3	21,141	0.01%
2022/07/28	14.1	119.71	6.1	120.87	118.00	8	21,759	0.04%
2022/07/27	12	120.08	9	119.78	120.00	3	22,255	0.01%
2022/07/26	11.1	121.50	7	123.07	119.50	4.1	22,354	0.02%
2022/07/25	2	126.00	16	126.81	127.50	-14	22,271	-0.06%
2022/07/22	75	133.43	41.1	134.06	130.00	34	22,383	0.15%
2022/07/21	23.1	126.04	33	126.00	129.50	-10	21,594	-0.05%
2022/07/20	6	117.50	10	118.10	118.00	-4	21,191	-0.02%
2022/07/19	6	114.75	0	0.00	114.00	6	21,217	0.03%
2022/07/18	5	116.70	5	117.30	117.00	0	21,378	0.00%
2022/07/15	5	114.30	4	114.38	116.00	1	21,812	0.00%
2022/07/14	5	112.70	3.2	114.52	114.50	1.9	21,730	0.01%
2022/07/13	11.1	112.51	6	111.33	110.00	5.1	21,524	0.02%
2022/07/12	5.1	111.70	12	111.17	112.50	-7	21,510	-0.03%
2022/07/11	3	118.33	3.1	118.81	117.50	-0.1	21,710	0.00%
2022/07/08	8.1	119.66	13.2	117.49	117.00	-5.1	21,852	-0.02%
2022/07/07	3.1	114.45	5	113.30	117.00	-2	21,879	-0.01%
2022/07/06	15	115.47	21	115.14	112.50	-6	22,093	-0.03%
2022/07/05	13.1	117.17	9	119.30	118.00	4.1	22,267	0.02%
2022/07/04	9.1	118.39	14	119.36	122.00	-5	22,281	-0.02%
2022/07/01	16.1	125.99	10.5	125.19	122.50	5.6	22,482	0.02%
2022/06/30	5	135.90	6	136.92	136.00	-1	22,408	0.00%
2022/06/29	9	140.11	14	139.71	143.00	-5	22,711	-0.02%
2022/06/28	7	141.36	3	141.33	140.50	4	22,946	0.02%
2022/06/27	11	147.82	11	148.00	147.50	0	23,468	0.00%
2022/06/24	4	143.49	1	142.00	140.00	3	23,867	0.01%
2022/06/23	4	144.63	2	145.75	144.00	2	24,329	0.01%
2022/06/22	8	148.50	4.1	149.62	144.00	3.9	24,814	0.02%
2022/06/21	8	155.50	11	154.82	156.50	-3	25,557	-0.01%
2022/06/20	11	157.50	6	158.50	154.00	5	26,723	0.02%
2022/06/17	6	162.50	2	162.50	167.50	4	27,070	0.01%
2022/06/16	11	170.64	5	176.00	166.00	6	27,297	0.02%
2022/06/15	8	169.69	6	170.83	170.50	2	27,687	0.01%
2022/06/14	13.2	164.99	8	164.63	168.00	5.2	27,861	0.02%
2022/06/13	7	166.64	10	166.75	166.50	-3	27,830	-0.01%
2022/06/10	7.1	172.43	3	172.50	172.50	4.1	27,999	0.01%
2022/06/09	16	174.66	20	174.95	176.50	-4	27,910	-0.01%
2022/06/08	18	178.47	15.2	177.75	175.00	2.9	27,819	0.01%
2022/06/07	17	181.06	24	181.25	182.00	-7	27,607	-0.03%
2022/06/06	11	175.32	9.1	176.33	176.50	1.9	27,139	0.01%
2022/06/02	0	0.00	2	173.25	173.00	-2	26,990	-0.01%
2022/06/01	7	172.57	3	173.17	171.50	4	26,945	0.01%
2022/05/31	9	172.78	12	173.54	173.50	-3	26,840	-0.01%
2022/05/30	2	167.25	11	168.59	169.00	-9	26,547	-0.03%
2022/05/27	16	164.28	5	164.60	162.50	11	26,408	0.04%
2022/05/26	6	160.92	17	161.38	160.50	-11	26,281	-0.04%
2022/05/25	5	161.90	3.2	162.28	164.00	1.9	26,198	0.01%
2022/05/24	15.2	164.20	7	164.50	160.50	8.2	26,005	0.03%
2022/05/23	9	173.06	5	174.30	172.00	4	25,657	0.02%
2022/05/20	16	175.81	15	175.00	175.00	1	25,429	0.00%
2022/05/19	17	170.38	8	170.75	173.50	9	25,020	0.04%
2022/05/18	2	172.00	9.1	173.50	171.50	-7.1	24,878	-0.03%
2022/05/17	9	169.83	10	169.50	171.50	-1	24,725	0.00%
2022/05/16	13	169.85	15	172.53	167.50	-2	24,832	-0.01%
2022/05/13	11	167.73	26	168.52	166.50	-15	24,511	-0.06%
2022/05/12	25.3	165.97	23	164.33	163.00	2.3	24,431	0.01%
2022/05/11	17	164.38	17	165.47	163.50	0	24,469	0.00%
2022/05/10	9	166.50	10	167.10	168.00	-1	24,989	0.00%
2022/05/09	23	167.02	10.1	163.21	163.00	12.9	24,776	0.05%
2022/05/06	18	168.44	28	168.11	171.50	-10	24,525	-0.04%
2022/05/05	19	167.97	14	168.00	168.00	5	24,166	0.02%
2022/05/04	34	154.93	19	161.08	162.50	15	23,768	0.06%
2022/05/03	1	149.50	3	149.67	151.50	-2	23,539	-0.01%
2022/04/29	3	148.33	2	147.75	146.00	1	23,509	0.00%
2022/04/28	7	144.50	5	144.40	143.50	2	23,501	0.01%
2022/04/27	2.1	144.55	6	140.08	145.00	-3.9	23,407	-0.02%
2022/04/26	6	149.49	5	149.00	143.50	1	23,610	0.00%
2022/04/25	14	151.43	19	151.66	149.00	-5	23,957	-0.02%
2022/04/22	12	160.71	11	159.00	159.50	1	24,015	0.00%
2022/04/21	7	166.79	10	165.40	166.50	-3	23,823	-0.01%
2022/04/20	3.1	160.42	2.1	158.56	159.50	1.1	23,299	0.00%
2022/04/19	2.1	158.76	3	160.00	158.00	-1	23,270	0.00%
2022/04/18	4	154.50	8.1	156.19	156.00	-4.1	23,186	-0.02%
2022/04/15	19.3	159.01	8	156.31	156.50	11.3	23,015	0.05%
2022/04/14	7	167.07	3	166.67	167.00	4	22,684	0.02%
2022/04/13	15	163.43	8	163.88	163.50	7	22,437	0.03%
2022/04/12	6.1	159.77	3	160.00	159.00	3.1	22,172	0.01%
2022/04/11	9	164.28	17	164.00	160.50	-8	21,872	-0.04%
2022/04/08	68	173.88	69	172.67	173.00	-1	21,426	0.00%
2022/04/07	20	172.00	23	172.04	172.50	-3	20,942	-0.01%
2022/04/06	15.1	180.92	5	180.60	180.00	10.1	20,316	0.05%
2022/04/01	23.2	183.50	14.1	183.00	183.00	9.1	20,023	0.05%
2022/03/31	15	195.23	18	193.47	191.00	-3	19,559	-0.02%
2022/03/30	20.3	199.54	15	194.63	190.50	5.3	19,221	0.03%
2022/03/29	12	185.67	28	190.63	194.50	-16	18,900	-0.08%
2022/03/28	16	182.25	13	182.23	177.00	3	18,930	0.02%
2022/03/25	37	179.31	42	179.99	179.50	-5	18,298	-0.03%
2022/03/24	58	175.97	68	178.50	179.00	-10	17,766	-0.06%
2022/03/23	69	168.98	55	171.19	175.50	14	16,873	0.08%
2022/03/22	10	155.25	23.2	156.52	160.00	-13.2	15,827	-0.08%
2022/03/21	10	152.90	20	154.45	153.50	-10	15,465	-0.06%
2022/03/18	47	150.06	54	149.78	149.00	-7	15,255	-0.05%
2022/03/17	2	143.00	7	144.64	148.50	-5	14,639	-0.03%
2022/03/16	1	137.00	3	139.50	137.00	-2	14,436	-0.01%
2022/03/15	8	144.44	8	145.88	138.50	0	14,460	0.00%
2022/03/14	3	144.33	43	144.51	145.00	-40	14,442	-0.28%
2022/03/11	0	0.00	1	144.00	143.00	-1	14,740	-0.01%
2022/03/10	65	146.18	29	144.00	143.00	36	14,906	0.24%
2022/03/09	42	143.62	47	142.87	143.50	-5	15,044	-0.03%
2022/03/08	9	140.00	8	142.31	140.00	1	15,349	0.01%
2022/03/07	3	137.33	0	0.00	138.00	3	16,046	0.02%
2022/03/04	2	145.00	11	144.77	144.50	-9	17,325	-0.05%
2022/03/03	43	145.80	25	145.50	145.50	18	18,951	0.09%
2022/03/02	3	143.00	7.3	141.14	143.00	-4.3	19,522	-0.02%
2022/03/01	3	139.83	7	140.64	139.50	-4	20,151	-0.02%
2022/02/25	2	136.50	4	137.00	136.50	-2	20,576	-0.01%
2022/02/24	7	135.79	6	136.17	133.50	1	21,396	0.00%
2022/02/23	3	140.50	5	139.60	140.00	-2	21,422	-0.01%
2022/02/22	8.1	137.99	16	137.94	136.50	-7.9	21,565	-0.04%
2022/02/21	3	141.50	47	142.04	142.00	-44	21,782	-0.20%
2022/02/18	12	142.00	8	143.13	144.50	4	22,092	0.02%
2022/02/17	17	144.59	24	144.79	143.00	-7	22,348	-0.03%
2022/02/16	51	150.90	29	147.67	147.50	22	22,483	0.10%
2022/02/15	7	147.07	32	147.06	145.50	-25	22,383	-0.11%
2022/02/14	38.1	146.53	4	144.88	143.50	34.1	22,227	0.15%
2022/02/11	12	150.71	9	151.39	152.00	3	22,140	0.01%
2022/02/10	28	149.77	45	148.71	147.50	-17	21,979	-0.08%
2022/02/09	5	145.10	23.2	143.56	143.00	-18.2	21,281	-0.09%
2022/02/08	14	144.39	1	146.00	145.00	13	21,042	0.06%
2022/02/07	26	146.69	7.2	147.19	144.00	18.8	21,124	0.09%
2022/01/26	2	142.00	6	142.42	143.00	-4	20,884	-0.02%
2022/01/25	5	141.90	5	141.40	140.50	0	20,809	0.00%
2022/01/24	1	134.50	1	138.50	138.50	0	20,593	0.00%
2022/01/21	3	136.83	3	136.83	135.00	0	20,604	0.00%
2022/01/20	1	139.50	4	140.88	142.00	-3	20,533	-0.01%
2022/01/19	10	140.00	10	139.55	140.50	0	20,662	0.00%
2022/01/18	2	139.00	15	140.10	139.00	-13	20,828	-0.06%
2022/01/17	1	129.00	4	129.88	131.00	-3	20,616	-0.01%
2022/01/14	1	123.00	2	125.00	124.00	-1	21,152	0.00%
2022/01/13	1	126.00	2	127.50	126.00	-1	21,889	0.00%
2022/01/12	7	126.86	4	126.63	126.50	3	22,179	0.01%
2022/01/11	6	132.17	6	130.67	130.50	0	22,287	0.00%
2022/01/10	2	131.00	11	132.27	137.00	-9	22,311	-0.04%
2022/01/07	10.1	133.58	14	133.25	131.00	-3.9	22,444	-0.02%
2022/01/06	4.1	137.39	1	138.00	138.00	3.1	22,628	0.01%
2022/01/05	4	140.13	6	141.33	139.50	-2	22,911	-0.01%
2022/01/04	26	145.27	23	143.48	143.50	3	23,052	0.01%
2022/01/03	4.1	140.39	4	141.00	141.00	0.1	23,537	0.00%
2021/12/30	11	140.82	1	141.00	141.00	10	23,999	0.04%
2021/12/29	3	144.67	1	145.00	142.00	2	24,430	0.01%
2021/12/28	2	142.50	3	143.67	143.50	-1	24,848	0.00%
2021/12/27	8	142.44	0	0.00	142.50	8	25,173	0.03%
2021/12/24	1	143.50	8	144.00	143.00	-7	25,512	-0.03%
2021/12/23	19	147.87	18	148.03	145.00	1	25,614	0.00%
2021/12/22	61	150.21	54	147.39	145.50	7	25,562	0.03%
2021/12/21	1	139.50	0	0.00	139.50	1	25,152	0.00%
2021/12/20	8	140.63	1	141.50	139.00	7	25,892	0.03%
2021/12/17	3	143.00	2	144.25	144.50	1	26,456	0.00%
2021/12/16	16	147.88	6	147.33	147.00	10	26,543	0.04%
2021/12/15	16.2	141.58	13	139.88	143.00	3.2	26,464	0.01%
2021/12/14	8	141.81	7	141.43	142.00	1	26,689	0.00%
2021/12/13	5.1	139.09	5.1	138.00	138.00	-0.1	26,765	0.00%
2021/12/10	3	140.33	3	140.33	140.00	0	27,342	0.00%
2021/12/09	2	142.00	4	141.50	141.00	-2	28,202	-0.01%
2021/12/08	8	145.31	4	143.25	144.50	4	28,612	0.01%
2021/12/07	18	146.08	55.2	145.66	144.00	-37.2	28,992	-0.13%
2021/12/06	12	152.71	12.1	154.39	149.00	-0.1	29,329	0.00%
2021/12/03	52	154.13	31.1	153.77	154.00	21	30,337	0.07%
2021/12/02	22.1	157.09	8	156.25	152.00	14.1	30,465	0.05%
2021/12/01	44	159.13	32.1	160.52	162.50	11.9	30,713	0.04%
2021/11/30	52.1	159.93	30	160.50	155.50	22.1	30,901	0.07%
2021/11/29	56	148.44	46	149.09	156.00	10	31,412	0.03%
2021/11/26	26	141.46	35	142.29	143.50	-9	31,181	-0.03%
2021/11/25	33	142.91	16	142.25	139.00	17	30,992	0.05%
2021/11/24	19.1	137.44	15	136.33	138.00	4.1	30,645	0.01%
2021/11/23	40.1	143.70	65.3	144.76	143.00	-25.2	31,034	-0.08%
2021/11/22	7	137.64	3	137.33	137.50	4	31,544	0.01%
2021/11/19	13.2	138.90	10	137.85	135.50	3.2	34,292	0.01%
2021/11/18	11	140.82	10.2	140.84	139.50	0.8	35,764	0.00%
2021/11/17	12	139.88	22.2	141.08	143.00	-10.2	36,558	-0.03%
2021/11/16	23.2	139.33	15	138.93	136.00	8.2	37,590	0.02%
2021/11/15	5	137.30	16	136.84	138.50	-11	38,657	-0.03%
2021/11/12	20	135.28	6	135.83	133.00	14	39,680	0.04%
2021/11/11	3	132.33	10	131.70	130.50	-7	40,366	-0.02%
2021/11/10	16	132.28	10	132.15	131.00	6	40,750	0.01%
2021/11/09	12	128.92	10	128.70	130.00	2	40,825	0.00%
2021/11/08	9	121.94	14	122.07	122.00	-5	40,859	-0.01%
2021/11/05	3.1	125.48	3	124.50	124.00	0.1	41,105	0.00%
2021/11/04	15	126.33	6	127.33	126.00	9	41,586	0.02%
2021/11/03	2	129.00	2	129.75	130.00	0	41,987	0.00%
2021/11/02	5	128.90	12	133.83	128.00	-7	42,474	-0.02%
2021/11/01	3	131.83	12.3	132.06	131.00	-9.3	43,019	-0.02%
2021/10/29	18.1	129.14	7	128.07	128.00	11.1	44,230	0.03%
2021/10/28	4	132.50	6	130.17	129.00	-2	44,764	0.00%
2021/10/27	5.1	130.19	6	130.75	132.00	-0.9	45,083	0.00%
2021/10/26	23.4	130.30	21	129.60	127.00	2.4	45,547	0.01%
2021/10/25	12	140.71	13	140.15	139.50	-1	46,178	0.00%
2021/10/22	15.1	140.41	57	142.18	144.00	-41.9	46,175	-0.09%
2021/10/21	56.1	140.36	28	140.98	136.00	28.1	46,465	0.06%
2021/10/20	10	132.50	5	134.20	135.00	5	46,586	0.01%
2021/10/19	6	127.17	11.2	127.81	128.50	-5.2	47,139	-0.01%
2021/10/18	8	122.81	7	122.07	123.00	1	47,995	0.00%
2021/10/15	6	121.83	3	123.32	122.00	3	48,377	0.01%
2021/10/14	13	118.54	20	119.00	118.00	-7	48,819	-0.01%
2021/10/13	8.1	123.50	8	123.13	120.50	0.1	49,261	0.00%
2021/10/12	3	130.83	8	130.88	128.50	-5	49,863	-0.01%
2021/10/08	13.1	135.69	9	136.22	131.00	4.1	50,305	0.01%
2021/10/07	50.1	131.84	42	132.17	133.50	8.1	50,945	0.02%
2021/10/06	13	127.62	14	127.79	130.50	-1	50,971	0.00%
2021/10/05	1	125.00	1	127.00	126.50	0	51,717	0.00%
2021/10/04	6	124.50	15	124.83	121.50	-9	52,128	-0.02%
2021/10/01	33.1	128.91	39	122.50	124.00	-5.9	52,726	-0.01%
2021/09/30	52	134.81	56.2	135.52	134.00	-4.2	53,156	-0.01%
2021/09/29	2	135.00	28	135.82	134.00	-26	53,244	-0.05%
2021/09/28	2.1	134.86	15	134.87	139.00	-12.9	53,458	-0.02%
2021/09/27	22	136.68	28	136.77	138.00	-6	53,472	-0.01%
2021/09/24	33	132.55	30	130.63	135.00	3	52,807	0.01%
2021/09/23	5	125.30	21	126.90	124.50	-16	52,292	-0.03%
2021/09/22	14	123.57	6.2	124.00	125.00	7.8	52,340	0.01%
2021/09/17	23	124.67	12.3	125.63	126.50	10.7	52,383	0.02%
2021/09/16	9	121.00	8.2	121.49	121.50	0.8	52,394	0.00%
2021/09/15	24	122.13	22.2	120.65	120.00	1.8	52,459	0.00%
2021/09/14	43	123.70	47	123.60	121.50	-4	52,046	-0.01%
2021/09/13	112.1	136.13	110	132.49	129.00	2.1	51,349	0.00%	大買/大賣/
2021/09/10	20.1	130.48	27	130.72	133.00	-6.9	51,054	-0.01%
2021/09/09	76	133.16	49	134.10	133.00	27	50,598	0.05%
2021/09/08	34	131.13	101	130.01	130.50	-67	50,078	-0.13%	大賣/
2021/09/07	28.3	139.74	0.3	138.50	138.50	28	49,056	0.06%
2021/09/06	39.1	159.27	26	154.79	153.50	13.1	48,713	0.03%
2021/09/03	42	164.54	47	164.28	165.50	-5	48,488	-0.01%
2021/09/02	71.1	169.78	55	164.89	159.00	16.1	48,252	0.03%
2021/09/01	87.1	161.21	53.1	164.62	167.00	34	46,980	0.07%
2021/08/31	14	153.25	27.1	153.52	155.00	-13.1	46,231	-0.03%
2021/08/30	25	151.66	14	151.39	150.00	11	46,138	0.02%
2021/08/27	16.1	151.71	7	151.71	150.00	9.1	46,457	0.02%
2021/08/26	18	160.14	21	160.38	158.00	-3	46,194	-0.01%
2021/08/25	100	163.96	78	161.93	158.50	22	45,344	0.05%
2021/08/24	23	158.04	49	159.42	163.50	-26	43,208	-0.06%
2021/08/23	16	149.53	18	151.19	149.00	-2	42,798	0.00%
2021/08/20	60	142.25	61.4	142.18	144.00	-1.4	43,009	0.00%
2021/08/19	50.1	147.71	37	148.17	135.00	13.1	42,007	0.03%
2021/08/18	42	143.45	34	145.16	150.00	8	40,718	0.02%
2021/08/17	38	139.57	43	140.28	137.50	-5	39,881	-0.01%
2021/08/16	21	135.88	24.2	136.42	135.50	-3.2	39,150	-0.01%
2021/08/13	24	137.35	37.2	136.48	130.50	-13.2	38,780	-0.03%
2021/08/12	26	134.54	21	136.36	136.50	5	38,600	0.01%
2021/08/11	9	134.17	6	135.50	128.00	3	38,648	0.01%
2021/08/10	49	133.02	69.3	133.88	135.00	-20.3	38,582	-0.05%
2021/08/09	40.1	142.68	26	142.38	138.50	14.1	38,319	0.04%
2021/08/06	28	148.04	30	147.53	150.00	-2	38,020	-0.01%
2021/08/05	30.1	145.63	32	144.98	144.50	-1.9	37,805	-0.01%
2021/08/04	31.2	150.80	25	151.70	149.50	6.2	37,759	0.02%
2021/08/03	45	141.30	33.2	140.27	142.00	11.8	36,910	0.03%
2021/08/02	18	136.28	14	135.25	135.00	4	36,810	0.01%
2021/07/30	32	141.72	17	140.38	135.00	15	36,379	0.04%
2021/07/29	35.2	133.86	23	133.96	136.50	12.2	35,710	0.03%
2021/07/28	3	133.33	3	136.83	132.50	0	34,588	0.00%
2021/07/27	27.2	151.89	17	153.79	147.00	10.2	34,541	0.03%
2021/07/26	23.2	150.63	33	151.59	155.00	-9.8	33,627	-0.03%
2021/07/23	18	146.89	21	145.07	141.00	-3	32,848	-0.01%
2021/07/22	25	152.44	20	153.18	153.00	5	32,220	0.02%
2021/07/21	12	146.33	11.3	146.97	147.50	0.7	31,411	0.00%
2021/07/20	31.1	136.76	26	135.88	134.50	5.1	31,298	0.02%
2021/07/19	25.1	137.16	24	135.19	134.00	1.1	31,150	0.00%
2021/07/16	17.5	135.67	18.2	133.49	137.00	-0.7	31,080	0.00%
2021/07/15	9	126.06	18.1	126.38	130.00	-9.1	30,465	-0.03%
2021/07/14	38.2	126.46	32	125.47	124.50	6.2	30,605	0.02%
2021/07/13	4	118.13	13.2	121.83	123.00	-9.2	30,442	-0.03%
2021/07/12	32.2	111.98	19	111.18	112.00	13.2	30,802	0.04%
2021/07/09	21	101.55	37.1	103.44	105.50	-16.1	29,847	-0.05%
2021/07/08	34.2	95.26	28	95.16	96.20	6.2	29,423	0.02%
2021/07/07	22	91.17	43	92.32	95.50	-21	29,117	-0.07%
2021/07/06	15	87.17	22	88.01	86.90	-7	28,520	-0.02%
2021/07/05	23	87.87	19	88.14	86.20	4	28,772	0.01%
2021/07/02	0	0.00	4	82.33	86.00	-4	28,994	-0.01%
2021/07/01	8	79.86	6	79.50	78.90	2	29,316	0.01%
2021/06/30	2	80.60	0	0.00	80.30	2	29,785	0.01%
2021/06/29	8	82.35	11	82.95	81.10	-3	31,403	-0.01%
2021/06/28	3	85.00	6	85.75	84.90	-3	33,429	-0.01%
2021/06/25	35	84.37	40	85.03	84.30	-5	34,038	-0.01%
2021/06/24	9	83.16	5.1	83.75	83.50	3.9	33,812	0.01%
2021/06/23	6	80.88	8	81.30	82.40	-2	33,654	-0.01%
2021/06/22	2	80.15	1	83.10	79.20	1	33,733	0.00%
2021/06/21	10	79.26	8	79.08	79.90	2	33,417	0.01%
2021/06/18	19.1	80.71	18	79.85	79.60	1.1	33,176	0.00%
2021/06/17	6	79.80	8	80.19	81.50	-2	33,009	-0.01%
2021/06/16	7	81.06	7	80.67	79.90	0	32,827	0.00%
2021/06/15	6	83.28	5	82.36	82.30	1	32,627	0.00%
2021/06/11	11	85.18	11	83.88	83.00	0	32,497	0.00%
2021/06/10	92	83.49	95	83.54	83.10	-3	31,950	-0.01%
2021/06/09	15	79.62	20	79.42	78.60	-5	31,065	-0.02%
2021/06/08	46.1	77.39	49	77.45	77.00	-2.9	30,472	-0.01%
2021/06/07	39	85.25	26	83.84	83.10	13	29,770	0.04%
2021/06/04	38	86.76	41	87.65	86.00	-3	29,326	-0.01%
2021/06/03	17	86.13	20	86.47	85.70	-3	28,631	-0.01%
2021/06/02	36	84.90	32	84.27	83.00	4	28,030	0.01%
2021/06/01	22	83.90	30.5	84.30	86.10	-8.5	27,484	-0.03%
2021/05/31	56.5	83.60	54	83.23	81.90	2.5	26,770	0.01%
2021/05/28	30	77.73	45	78.16	79.20	-15	25,574	-0.06%
2021/05/27	26	70.66	7	70.59	72.00	19	24,303	0.08%
2021/05/26	4	70.10	10	68.79	68.50	-6	23,964	-0.03%
2021/05/25	22	69.33	27	69.91	68.20	-5	23,809	-0.02%
2021/05/24	5	66.64	9	66.22	66.80	-4	23,310	-0.02%
2021/05/21	6	63.90	5	64.86	64.00	1	23,089	0.00%
2021/05/20	18	64.47	12	64.69	62.90	6	23,202	0.03%
2021/05/19	14	64.90	10	65.01	66.00	4	23,128	0.02%
2021/05/18	7	59.27	27.3	60.47	62.90	-20.3	22,850	-0.09%
2021/05/17	42	59.41	16	59.49	57.20	26	22,602	0.12%
2021/05/14	22	65.16	11	64.10	63.50	11	22,280	0.05%
2021/05/13	15	64.08	21	63.81	62.90	-6	21,942	-0.03%
2021/05/12	20	66.91	26	65.87	63.50	-6	21,570	-0.03%
2021/05/11	22	68.98	9	69.29	67.00	13	20,854	0.06%
2021/05/10	21	72.51	34	72.56	74.00	-13	20,353	-0.06%
2021/05/07	0	0.00	15	67.17	67.30	-15	19,787	-0.08%
2021/05/06	11	62.22	27	61.99	61.20	-16	19,751	-0.08%
2021/05/05	12	64.92	53	65.67	62.80	-41	19,622	-0.21%
2021/05/04	53	64.32	8	64.00	64.40	45	19,451	0.23%
2021/05/03	10	67.63	2	67.70	67.00	8	19,143	0.04%
2021/04/29	8	69.11	3	70.23	69.00	5	18,981	0.03%
2021/04/28	9	69.94	6	69.88	69.60	3	18,872	0.02%
2021/04/27	53	72.69	50	72.82	72.10	3	18,631	0.02%
2021/04/26	40	77.17	41	75.36	75.40	-1	18,336	-0.01%
2021/04/23	18	74.68	32	75.26	74.40	-14	17,959	-0.08%
2021/04/22	12	74.95	14	75.84	72.60	-2	17,593	-0.01%
2021/04/21	22	73.42	16	73.24	73.40	6	17,087	0.04%
2021/04/20	27	73.00	44	71.58	73.00	-17	16,800	-0.10%
2021/04/19	460	71.49	5,177	72.03	70.00	-4,717	16,096	-29.30%	大買/大賣/鉅額交易
2021/04/16	5,223	71.09	530.7	70.99	71.10	4,692.3	15,114	31.05%	大買/大賣/鉅額交易
2021/04/15	19	64.22	13	65.01	64.70	6	14,251	0.04%
2021/04/14	20	61.94	16	61.49	63.70	4	13,976	0.03%
2021/04/13	14	66.85	18	66.28	65.60	-4	13,548	-0.03%
2021/04/12	0	0.00	12	66.60	66.70	-12	12,897	-0.09%
2021/04/09	35	61.71	59	61.90	60.70	-24	12,824	-0.19%
2021/04/08	38	66.06	1,962.4	67.04	64.00	-1,924.4	12,398	-15.52%	大賣/鉅額交易
2021/04/07	3,611	64.20	1,698	64.19	64.20	1,913	11,648	16.42%	大買/大賣/鉅額交易
2021/04/06	28	59.10	62.6	59.11	58.40	-34.6	11,053	-0.31%
2021/04/01	144	58.71	90	58.42	58.20	54	10,491	0.51%	大買/
2021/03/31	10,074	57.35	12,151	56.59	57.40	-2,077	8,769	-23.69%	大買/大賣/鉅額交易
2021/03/30	2,115	52.20	31.3	49.98	52.20	2,083.7	6,590	31.62%	大買/鉅額交易
2021/03/29	9	47.94	19	47.83	47.50	-10	5,909	-0.17%
2021/03/26	7	47.21	19	47.25	47.45	-12	5,852	-0.21%
2021/03/25	110	46.94	121	47.01	47.00	-11	5,689	-0.19%	大買/大賣/
2021/03/24	0	0.00	1	44.70	44.45	-1	5,396	-0.02%
2021/03/23	2	44.65	0	0.00	44.65	2	5,427	0.04%
2021/03/22	0	0.00	1	44.80	45.10	-1	5,465	-0.02%
2021/03/19	5	44.37	0	0.00	44.50	5	5,708	0.09%
2021/03/18	5	45.25	0	0.00	45.00	5	5,742	0.09%
2021/03/17	13	46.10	9	45.52	45.15	4	5,847	0.07%
2021/03/16	2	46.30	3	46.15	46.50	-1	5,917	-0.02%
2021/03/15	0.1	45.50	0	0.00	45.50	0.1	6,056	0.00%
2021/03/11	4	44.56	0	0.00	44.60	4	6,587	0.06%
2021/03/10	3	44.15	0	0.00	43.90	3	6,813	0.04%
2021/03/09	1	43.55	0	0.00	43.80	1	7,223	0.01%
2021/03/05	1	44.35	1	44.30	44.30	0	7,337	0.00%
2021/03/04	7	45.50	2	44.80	45.00	5	7,367	0.07%
2021/03/03	6	44.77	5	45.46	46.20	1	7,644	0.01%
2021/03/02	7	47.00	2	46.35	46.30	5	7,592	0.07%
2021/02/26	10	47.20	7	47.29	47.35	3	7,537	0.04%
2021/02/25	2	47.35	7	47.17	46.90	-5	7,510	-0.07%
2021/02/24	0	0.00	10	47.15	46.70	-10	7,609	-0.13%
2021/02/23	4	46.44	2.2	46.47	46.65	1.8	7,591	0.02%
2021/02/22	4	47.68	2.1	48.33	47.45	1.9	7,530	0.02%
2021/02/19	2	46.15	11	47.40	47.45	-9	7,275	-0.12%
2021/02/18	5	47.40	5	47.27	46.85	0	7,114	0.00%
2021/02/17	0	0.00	10	45.52	46.15	-10	7,002	-0.14%
2021/02/03	5	43.96	0	0.00	43.70	5	6,939	0.07%
2021/02/02	0	0.00	1	43.35	43.75	-1	6,955	-0.01%
2021/02/01	7	42.33	8	42.29	42.55	-1	6,936	-0.01%
2021/01/29	7	43.73	0	0.00	43.10	7	6,909	0.10%
2021/01/28	5	44.68	7	44.50	44.35	-2	6,858	-0.03%
2021/01/27	10	45.28	5	45.40	45.45	5	6,841	0.07%
2021/01/26	7.5	45.17	7	45.61	44.70	0.5	6,806	0.01%
2021/01/25	4	44.53	4	44.85	44.90	0	6,778	0.00%
2021/01/22	0	0.00	3	44.32	44.65	-3	6,759	-0.04%
2021/01/21	5	44.43	4	44.83	44.05	1	6,733	0.01%
2021/01/20	11	45.91	2	45.15	45.10	9	6,699	0.13%
2021/01/19	1	46.20	2	46.95	46.10	-1	6,581	-0.02%
2021/01/18	2	46.00	2	46.35	46.10	0	6,537	0.00%
2021/01/15	4	47.39	6	48.12	47.30	-2	6,465	-0.03%
2021/01/14	6.4	47.97	11.6	47.86	48.20	-5.2	6,337	-0.08%
2021/01/12	4.2	46.67	5	47.05	46.15	-0.8	6,067	-0.01%
2021/01/11	2	47.05	6	46.91	47.50	-4	5,985	-0.07%
2021/01/08	7	45.82	8	45.43	45.35	-1	5,832	-0.02%
2021/01/07	5	45.32	4	45.85	45.80	1	5,840	0.02%
2021/01/06	12	46.06	13	45.90	45.65	-1	5,914	-0.02%
2021/01/05	4	46.83	0	0.00	46.85	4	5,892	0.07%
2021/01/04	5	47.65	36	47.77	47.65	-31	5,976	-0.52%
2020/12/31	6	47.43	12	47.48	47.45	-6	5,860	-0.10%
2020/12/30	8	46.31	12	46.50	46.70	-4	5,800	-0.07%
2020/12/29	5	46.65	7	46.15	46.20	-2	5,800	-0.03%
2020/12/28	23	46.56	8	46.62	46.65	15	5,771	0.26%
2020/12/24	16	47.03	6	46.76	46.75	10	5,641	0.18%
2020/12/23	12	46.25	17	46.19	46.20	-5	5,543	-0.09%
2020/12/22	45	45.84	6.3	46.25	44.90	38.7	5,383	0.72%
2020/12/21	10	43.56	4	44.78	45.05	6	5,259	0.11%
2020/12/18	6	44.94	32.9	45.12	44.75	-26.9	5,182	-0.52%
2020/12/17	0	0.00	3.9	44.96	45.00	-3.9	5,165	-0.08%
2020/12/16	5.1	45.47	3	45.47	45.30	2.1	5,161	0.04%
2020/12/15	12.2	45.68	4	45.38	45.15	8.2	5,109	0.16%
2020/12/14	3	47.63	3	47.97	47.40	0	4,874	0.00%
2020/12/11	8	46.76	1	49.00	46.95	7	4,843	0.14%
2020/12/10	20	48.86	1	47.80	48.25	19	4,790	0.40%
2020/12/09	1	51.50	15	50.87	51.00	-14	4,654	-0.30%
2020/12/08	8	49.88	16	49.59	50.20	-8	4,480	-0.18%
2020/12/07	282	52.00	284	52.20	50.80	-2	4,324	-0.05%	大買/大賣/
2020/12/04	13	48.87	10	48.75	48.75	3	3,916	0.08%
2020/12/03	21.1	48.37	33	47.90	47.50	-11.9	3,684	-0.32%
2020/12/02	4	45.78	15.3	45.75	46.45	-11.3	3,307	-0.34%
2020/12/01	2	44.75	18	44.94	45.50	-16	3,232	-0.49%
2020/11/30	5	45.50	10	45.75	45.20	-5	3,333	-0.15%
2020/11/27	21	45.81	28	46.34	45.75	-7	3,579	-0.20%
2020/11/26	1	44.20	0	0.00	44.35	1	3,259	0.03%
2020/11/25	1	43.70	2	43.85	43.75	-1	3,232	-0.03%
2020/11/24	6	44.05	15	44.30	43.90	-9	3,200	-0.28%
2020/11/23	5	44.10	28	45.07	44.80	-23	3,145	-0.73%
2020/11/20	2	43.65	3	43.50	43.70	-1	2,993	-0.03%
2020/11/19	5	42.77	2	42.65	42.50	3	2,942	0.10%
2020/11/18	5	42.65	0	0.00	42.65	5	2,939	0.17%
2020/11/17	0	0.00	3	42.58	42.35	-3	2,936	-0.10%
2020/11/16	2	41.90	0.3	42.05	42.05	1.7	2,982	0.06%
2020/11/13	7	41.38	4	42.05	41.90	3	3,028	0.10%
2020/11/11	0	0.00	2	42.43	42.80	-2	3,120	-0.06%
2020/11/10	6	42.91	3	42.87	42.50	3	3,138	0.10%
2020/11/09	11	42.34	1	42.05	42.35	10	3,181	0.31%
2020/11/06	5	42.30	3	42.15	41.90	2	3,206	0.06%
2020/11/05	2	41.60	3	41.90	41.80	-1	3,263	-0.03%
2020/11/04	6	41.58	4	41.80	41.70	2	3,371	0.06%
2020/11/03	1	41.55	10	41.50	41.65	-9	3,397	-0.26%
2020/11/02	1	40.90	1	41.20	40.90	0	3,436	0.00%
2020/10/30	9	41.66	3	41.60	41.40	6	3,457	0.17%
2020/10/29	6	41.29	16	41.55	42.20	-10	3,572	-0.28%
2020/10/28	19	42.71	0	0.00	42.10	19	3,609	0.53%
2020/10/27	2	43.30	1	43.55	43.85	1	3,619	0.03%
2020/10/26	15	44.19	2	44.13	43.90	13	3,690	0.35%
2020/10/23	5	43.83	14	43.89	43.95	-9	3,731	-0.24%
2020/10/22	43	44.00	41	43.63	43.50	2	3,787	0.05%
2020/10/21	16	45.72	1	46.10	45.60	15	3,744	0.40%
2020/10/20	3	45.50	4	45.81	45.75	-1	3,749	-0.03%
2020/10/19	7	45.59	7	45.86	45.65	0	3,768	0.00%
2020/10/16	4	45.50	0	0.00	45.30	4	3,780	0.11%
2020/10/15	4	46.38	2	46.25	46.10	2	3,764	0.05%
2020/10/14	17	46.63	2	46.95	46.50	15	3,768	0.40%
2020/10/13	11	45.29	0	0.00	45.85	11	3,693	0.30%
2020/10/12	14	45.94	2	45.78	45.50	12	3,642	0.33%
2020/10/08	4	44.95	2	45.20	45.15	2	3,536	0.06%
2020/10/07	5	44.62	4	44.70	44.55	1	3,507	0.03%
2020/10/06	5	43.85	5	43.93	44.10	0	3,465	0.00%
2020/10/05	1	41.70	8	42.27	42.80	-7	3,508	-0.20%
2020/09/30	4	41.33	4	41.36	41.80	0	3,659	0.00%
2020/09/29	5	41.52	3	41.97	41.20	2	4,078	0.05%
2020/09/28	13	41.54	7	41.76	41.70	6	4,303	0.14%
2020/09/25	7	41.10	27	40.73	40.90	-20	4,341	-0.46%
2020/09/24	5	42.19	8	42.73	42.05	-3	4,396	-0.07%
2020/09/22	7	43.56	2	44.15	44.00	5	4,399	0.11%
2020/09/18	5	45.32	0	0.00	45.20	5	4,321	0.12%
2020/09/17	0	0.00	1	45.35	45.25	-1	4,319	-0.02%
2020/09/16	5	45.41	2	45.25	45.30	3	4,300	0.07%
2020/09/15	10	45.00	10	45.76	45.00	0	4,317	0.00%
2020/09/14	1	43.05	5	44.13	44.80	-4	4,231	-0.09%
2020/09/11	5	43.22	0	0.00	43.10	5	4,186	0.12%
2020/09/10	3	44.00	3	44.32	43.95	0	4,162	0.00%
2020/09/09	6	44.10	2	44.35	44.35	4	4,145	0.10%
2020/09/08	6	45.03	2	44.95	44.75	4	4,132	0.10%
2020/09/07	2	45.70	0	0.00	44.75	2	4,107	0.05%
2020/09/04	4	44.70	0	0.00	44.90	4	4,073	0.10%
2020/09/03	24	45.35	6	46.48	45.50	18	4,036	0.45%
2020/09/02	14	46.89	21	46.40	46.60	-7	3,899	-0.18%
2020/09/01	2	42.45	0	0.00	43.20	2	3,618	0.06%
2020/08/28	4	42.98	0	0.00	43.10	4	3,696	0.11%
2020/08/27	8	43.30	5	44.10	43.15	3	3,720	0.08%
2020/08/26	2	43.65	1	43.85	43.60	1	3,725	0.03%
2020/08/25	1	43.45	0	0.00	43.80	1	3,756	0.03%
2020/08/24	5	42.80	0	0.00	42.85	5	3,777	0.13%
2020/08/21	1	42.90	1	42.70	43.05	0	3,855	0.00%
2020/08/20	1	41.30	2	42.50	42.55	-1	3,846	-0.03%
2020/08/19	4	45.46	3	44.55	44.00	1	3,804	0.03%
2020/08/17	3	45.75	2	46.15	46.65	1	3,716	0.03%
2020/08/14	0	0.00	1	45.45	45.60	-1	3,649	-0.03%
2020/08/13	1	46.70	1	46.40	45.95	0	3,628	0.00%
2020/08/11	0	0.00	10	45.85	44.95	-10	3,516	-0.28%
2020/08/10	26	47.52	12	47.47	47.30	14	3,459	0.40%
2020/08/07	0	0.00	2	46.25	47.10	-2	3,354	-0.06%
2020/08/05	3	47.07	4	47.05	47.00	-1	3,283	-0.03%
2020/08/04	2	47.95	0	0.00	47.00	2	3,286	0.06%
2020/08/03	0	0.00	1	46.00	46.40	-1	3,226	-0.03%
2020/07/31	4	45.79	25	45.71	46.30	-21	3,255	-0.65%
2020/07/30	1	44.90	10	45.63	46.00	-9	3,211	-0.28%
2020/07/29	1	44.20	7	44.32	44.95	-6	3,135	-0.19%
2020/07/28	7	43.34	0	0.00	42.70	7	3,103	0.23%
2020/07/27	0	0.00	9	43.37	44.00	-9	3,047	-0.30%
2020/07/24	2	42.75	0	0.00	42.70	2	3,010	0.07%
2020/07/23	1	44.05	5	44.80	44.20	-4	2,999	-0.13%
2020/07/22	2	43.30	3.2	44.51	44.60	-1.2	2,977	-0.04%
2020/07/21	0	0.00	0.1	43.20	43.20	-0.1	2,941	0.00%
2020/07/20	1.1	43.16	0	0.00	43.25	1.1	2,928	0.04%
2020/07/17	6.2	42.86	5	42.87	43.00	1.2	2,887	0.04%
2020/07/14	0	0.00	1	43.55	43.30	-1	2,902	-0.03%
2020/07/13	1	43.60	3	43.82	43.80	-2	2,906	-0.07%
2020/07/10	7	43.79	2	43.78	43.70	5	2,895	0.17%
2020/07/09	14	46.78	53	46.20	45.55	-39	2,814	-1.39%
2020/07/08	20	48.25	8	48.02	47.45	12	2,649	0.45%
2020/07/07	22	44.72	2	45.15	45.35	20	2,235	0.89%
2020/07/06	0	0.00	1	40.20	41.25	-1	2,022	-0.05%
2020/07/03	4	40.94	2	40.70	40.85	2	1,990	0.10%
2020/07/02	0	0.00	2	40.30	40.40	-2	1,919	-0.10%
2020/07/01	1	39.45	0	0.00	39.30	1	1,904	0.05%
2020/06/22	3	39.72	0	0.00	38.70	3	1,906	0.16%
2020/06/19	0	0.00	15	39.30	39.20	-15	1,867	-0.80%
2020/06/16	2	38.10	0	0.00	38.20	2	1,870	0.11%
2020/06/11	13	38.38	12	38.23	38.20	1	1,906	0.05%
2020/06/09	1	39.75	0	0.00	39.40	1	1,938	0.05%
2020/06/08	11	40.28	11	39.62	39.55	0	1,954	0.00%
2020/06/05	0	0.00	18	39.80	40.10	-18	1,936	-0.93%
2020/06/04	0	0.00	1	39.05	38.95	-1	1,896	-0.05%
2020/06/01	13	38.43	15	38.42	38.40	-2	2,002	-0.10%
2020/05/29	5	39.14	15	39.02	39.05	-10	1,963	-0.51%
2020/05/28	15	39.34	6	38.98	38.95	9	1,932	0.47%
2020/05/27	4	38.15	0	0.00	38.15	4	1,846	0.22%
2020/05/26	1	38.70	1	38.70	38.05	0	1,845	0.00%
2020/05/25	3	37.47	1	38.00	38.10	2	1,824	0.11%
2020/05/22	1	37.00	0	0.00	37.30	1	1,799	0.06%
2020/05/21	3	36.32	3	37.00	36.95	0	1,780	0.00%
2020/05/20	4	35.75	0	0.00	35.85	4	1,783	0.22%
2020/05/19	1	35.70	1	35.50	35.50	0	1,830	0.00%
2020/05/15	13	36.18	0	0.00	36.00	13	1,816	0.72%
2020/05/14	12	37.38	3	37.17	36.85	9	1,798	0.50%
2020/05/12	1	38.15	0	0.00	38.15	1	1,772	0.06%
2020/05/11	5	39.00	9	38.80	38.30	-4	1,763	-0.23%
2020/05/08	2	39.40	0	0.00	39.15	2	1,720	0.12%
2020/05/07	1	38.95	3	38.52	39.15	-2	1,648	-0.12%
2020/05/06	10	37.36	0	0.00	37.40	10	1,566	0.64%
2020/04/30	0	0.00	1	37.70	37.70	-1	1,516	-0.07%
2020/04/27	0	0.00	6	36.63	36.95	-6	1,557	-0.39%
2020/04/24	1	36.10	0	0.00	36.00	1	1,561	0.06%
2020/04/21	4	35.15	0	0.00	35.15	4	1,563	0.26%
2020/04/17	1	37.10	2	37.75	37.25	-1	1,546	-0.06%
2020/04/16	0	0.00	7	36.13	36.90	-7	1,458	-0.48%
2020/04/15	3	35.47	0	0.00	35.60	3	1,428	0.21%
2020/04/13	1	35.00	0	0.00	34.00	1	1,394	0.07%
2020/04/09	0	0.00	10	34.20	34.15	-10	1,431	-0.70%
2020/04/07	0	0.00	13.1	34.47	34.35	-13.1	1,448	-0.90%
2020/04/06	10	33.33	1	33.30	33.65	9	1,434	0.63%
2020/04/01	2	32.75	6	32.64	33.05	-4	1,427	-0.28%
2020/03/31	0.7	31.20	0	0.00	31.10	0.7	1,399	0.05%
2020/03/30	3	30.37	11.2	30.27	31.05	-8.2	1,403	-0.59%
2020/03/27	11	31.27	4	31.39	30.75	7	1,452	0.48%
2020/03/26	3	30.00	0	0.00	30.80	3	1,445	0.21%
2020/03/25	10	30.90	4	31.39	30.60	6	1,441	0.42%
2020/03/24	2	29.68	4	29.88	29.80	-2	1,424	-0.14%
2020/03/19	2	28.18	0	0.00	27.20	2	1,415	0.14%
2020/03/17	0	0.00	6	30.53	30.20	-6	1,399	-0.43%
2020/03/13	2	34.40	8	34.46	35.00	-6	1,369	-0.44%
2020/03/12	7	39.29	17	40.11	38.20	-10	1,354	-0.74%
2020/03/11	1	41.40	1.3	42.46	41.40	-0.3	1,335	-0.02%
2020/03/10	6	41.85	6	41.70	42.20	0	1,331	0.00%
2020/03/09	19	44.49	15	45.18	43.40	4	1,310	0.31%
2020/03/06	9	42.47	4	43.19	42.90	5	1,193	0.42%
2020/03/05	1	41.90	0	0.00	42.00	1	1,213	0.08%
2020/03/03	0.1	41.50	0	0.00	41.40	0.1	1,469	0.01%
2020/03/02	0	0.00	12	40.46	41.15	-12	1,498	-0.80%
2020/02/27	3	41.82	13	41.27	41.45	-10	1,534	-0.65%
2020/02/26	0	0.00	5	42.52	42.10	-5	1,528	-0.33%
2020/02/25	12	42.68	5	42.20	42.90	7	1,527	0.46%
2020/02/24	21	42.78	0	0.00	42.80	21	1,530	1.37%
2020/02/21	5	43.32	2	43.70	43.30	3	1,537	0.20%
2020/02/20	4	44.21	5	44.18	44.10	-1	1,556	-0.06%
2020/02/19	0	0.00	6	42.05	42.20	-6	1,519	-0.39%
2020/02/18	6	41.23	1	41.30	41.05	5	1,516	0.33%
2020/02/17	1	41.20	1	41.10	41.05	0	1,521	0.00%
2020/02/14	4	41.65	1	41.70	41.60	3	1,523	0.20%
2020/02/13	8	41.78	0	0.00	41.50	8	1,541	0.52%
2020/02/12	0	0.00	1	41.35	41.55	-1	1,565	-0.06%
2020/02/10	0	0.00	7	40.35	40.60	-7	1,588	-0.44%
2020/02/06	7	42.49	4	42.54	42.60	3	1,591	0.19%
2020/02/04	0	0.00	3	41.55	41.45	-3	1,628	-0.18%
2020/02/03	4	38.38	3	39.40	40.00	1	1,645	0.06%
2020/01/30	3	41.85	2	42.40	41.45	1	1,790	0.06%
2020/01/17	0	0.00	1	46.20	46.10	-1	1,778	-0.06%
2020/01/13	2	46.20	0	0.00	46.20	2	1,884	0.11%
2020/01/10	4	46.06	2	46.05	46.10	2	1,889	0.11%
2020/01/09	0	0.00	3	46.28	46.10	-3	1,914	-0.16%
2020/01/08	3	46.22	0	0.00	46.10	3	1,972	0.15%
2020/01/07	2	46.60	2	46.50	46.25	0	1,999	0.00%
2020/01/06	3	46.50	4	46.46	46.50	-1	2,008	-0.05%
2020/01/03	3	47.53	4	48.04	47.20	-1	2,008	-0.05%
2020/01/02	7	47.18	24	47.87	48.40	-17	1,967	-0.86%
2019/12/31	2	47.05	6	47.00	46.75	-4	1,935	-0.21%
2019/12/27	1	47.65	3	47.63	47.55	-2	1,933	-0.10%
2019/12/26	10	47.25	0	0.00	47.25	10	1,921	0.52%
2019/12/25	1	46.95	0	0.00	47.00	1	1,941	0.05%
2019/12/24	2	47.10	2	47.15	47.00	0	1,937	0.00%
2019/12/23	0	0.00	0.1	46.55	46.55	-0.1	1,898	0.00%
2019/12/18	0	0.00	15	46.93	47.00	-15	1,934	-0.78%
2019/12/17	0	0.00	3	46.85	46.85	-3	1,952	-0.15%
2019/12/13	0	0.00	1	46.35	46.15	-1	1,959	-0.05%
2019/12/12	2	46.83	1	47.15	46.55	1	1,959	0.05%
2019/12/11	5	46.69	10	46.70	46.60	-5	1,972	-0.25%
2019/12/10	8	46.97	0	0.00	47.00	8	1,987	0.40%
2019/12/09	15	47.62	0	0.00	47.30	15	2,025	0.74%
2019/12/06	0	0.00	1	47.20	47.10	-1	2,110	-0.05%
2019/12/03	4	46.14	5	47.05	46.65	-1	2,211	-0.05%
2019/12/02	9	46.83	7	46.69	46.40	2	2,217	0.09%
2019/11/29	37	49.38	24	49.76	48.35	13	2,186	0.59%
2019/11/27	0	0.00	1	47.45	47.50	-1	2,020	-0.05%
2019/11/26	1	47.45	0	0.00	47.25	1	2,061	0.05%
2019/11/25	1	47.40	8	47.86	47.70	-7	2,041	-0.34%
2019/11/20	10	46.78	0	0.00	46.75	10	2,194	0.46%
2019/11/19	1.4	47.70	0	0.00	47.45	1.4	2,202	0.06%
2019/11/18	3	47.90	11	47.90	47.95	-8	2,206	-0.36%
2019/11/15	1	47.45	4	47.18	47.45	-3	2,238	-0.13%
2019/11/14	0	0.00	1	46.75	46.75	-1	2,228	-0.04%
2019/11/12	0	0.00	2	46.38	46.65	-2	2,247	-0.09%
2019/11/11	4	46.13	1	46.55	46.30	3	2,258	0.13%
2019/11/08	4	47.13	1	46.75	47.05	3	2,247	0.13%
2019/11/07	0	0.00	6	46.01	45.95	-6	2,238	-0.27%
2019/11/06	1	47.10	0	0.00	46.60	1	2,239	0.04%
2019/11/05	4.4	47.27	0	0.00	47.20	4.4	2,238	0.20%
2019/11/04	1	47.00	2	47.20	47.15	-1	2,240	-0.04%
2019/11/01	10	46.65	1	46.70	46.70	9	2,238	0.40%
2019/10/31	4	46.90	0	0.00	46.50	4	2,265	0.18%
2019/10/30	1	47.50	1	47.05	47.50	0	2,249	0.00%
2019/10/29	8.4	47.70	12.5	48.16	47.25	-4.2	2,313	-0.18%
2019/10/28	269	47.88	266	48.01	48.35	3	2,408	0.12%	大買/大賣/
2019/10/25	1	50.50	5	50.42	49.85	-4	2,298	-0.17%
2019/10/24	2	49.10	2	49.60	49.60	0	2,285	0.00%
2019/10/23	2	49.53	7	49.02	49.15	-5	2,286	-0.22%
2019/10/22	9	49.49	2	49.50	49.40	7	2,297	0.30%
2019/10/21	2	48.25	1	48.60	49.20	1	2,288	0.04%
2019/10/18	27	49.49	1	49.15	48.85	26	2,296	1.13%
2019/10/17	1	50.50	1	50.30	50.40	0	2,276	0.00%
2019/10/16	4	50.40	0	0.00	50.30	4	2,269	0.18%
2019/10/15	4	51.18	6	51.35	51.10	-2	2,248	-0.09%
2019/10/14	1	50.60	7	50.54	50.40	-6	2,197	-0.27%
2019/10/09	0	0.00	10	49.75	49.60	-10	2,173	-0.46%
2019/10/08	6	49.29	1	49.35	49.20	5	2,168	0.23%
2019/10/04	0	0.00	4	50.55	50.40	-4	2,244	-0.18%
2019/10/01	0	0.00	3	49.30	49.80	-3	2,251	-0.13%
2019/09/27	6	48.80	2	48.65	48.60	4	2,287	0.17%
2019/09/26	1	49.95	0	0.00	49.95	1	2,269	0.04%
2019/09/24	4	50.53	0	0.00	50.50	4	2,293	0.17%
2019/09/23	1	50.80	2	50.90	50.80	-1	2,285	-0.04%
2019/09/20	0	0.00	5	51.26	51.00	-5	2,277	-0.22%
2019/09/19	1	50.00	3	50.02	50.40	-2	2,242	-0.09%
2019/09/18	3	50.10	0	0.00	50.10	3	2,222	0.14%
2019/09/17	1	50.40	1	50.70	50.50	0	2,209	0.00%
2019/09/16	2	50.40	1	50.40	50.40	1	2,237	0.04%
2019/09/12	2	51.50	3	52.43	51.40	-1	2,244	-0.04%
2019/09/11	0	0.00	5	51.82	51.80	-5	2,229	-0.22%
2019/09/10	23	51.30	1	51.60	51.30	22	2,204	1.00%
2019/09/09	203	53.50	207	53.62	52.80	-4	2,163	-0.18%	大買/大賣/
2019/09/06	11	52.11	1	51.80	51.80	10	2,061	0.49%
2019/09/05	1	51.90	2	51.95	51.80	-1	1,994	-0.05%
2019/09/04	0	0.00	2	51.60	51.70	-2	1,959	-0.10%
2019/09/03	0	0.00	1	51.20	50.80	-1	1,935	-0.05%
2019/09/02	8	51.00	2	51.55	51.50	6	1,913	0.31%
2019/08/30	13	51.26	4	51.05	50.90	9	1,883	0.48%
2019/08/29	11	51.05	4	51.20	51.30	7	1,798	0.39%
2019/08/28	1	49.70	1	49.55	49.60	0	1,747	0.00%
2019/08/27	5	50.42	14	50.20	49.95	-9	1,732	-0.52%
2019/08/26	12	50.08	27	50.09	49.90	-15	1,703	-0.88%
2019/08/23	172	50.50	153	50.59	50.80	19	1,647	1.15%	大買/大賣/
2019/08/22	0	0.00	4	49.30	49.30	-4	1,548	-0.26%
2019/08/21	3	49.32	1	49.20	49.30	2	1,529	0.13%
2019/08/20	9	49.45	6	49.50	49.50	3	1,515	0.20%
2019/08/19	5	47.81	2	48.00	47.90	3	1,449	0.21%
2019/08/16	0	0.00	4	47.33	47.50	-4	1,457	-0.27%
2019/08/13	9	46.14	0	0.00	45.80	9	1,430	0.63%
2019/08/12	1	46.55	2	46.58	46.30	-1	1,429	-0.07%
2019/08/08	3	48.10	0	0.00	48.30	3	1,416	0.21%
2019/08/07	0	0.00	1	47.95	47.00	-1	1,402	-0.07%
2019/08/06	2	45.88	2	47.15	47.80	0	1,405	0.00%
2019/08/05	1	47.70	1	47.40	47.30	0	1,407	0.00%
2019/08/02	10	48.24	1	47.70	47.30	9	1,407	0.64%
2019/08/01	1	49.25	0	0.00	49.45	1	1,378	0.07%
2019/07/31	6	50.31	6	49.93	49.70	0	1,375	0.00%
2019/07/30	109	54.12	105	54.02	52.00	4	1,298	0.31%	大買/大賣/
2019/07/29	4	51.20	0	0.00	51.80	4	1,175	0.34%
2019/07/26	3	51.10	0	0.00	51.30	3	1,160	0.26%
2019/07/25	3	51.57	4	51.80	51.90	-1	1,136	-0.09%
2019/07/24	0	0.00	4	51.55	51.70	-4	1,129	-0.35%
2019/07/23	0	0.00	1	50.90	50.40	-1	1,132	-0.09%
2019/07/22	3	51.00	0	0.00	51.00	3	1,122	0.27%
2019/07/19	5	50.84	0	0.00	51.20	5	1,111	0.45%
2019/07/18	1	49.60	0	0.00	49.20	1	1,060	0.09%
2019/07/15	1	50.30	1	50.20	50.60	0	1,094	0.00%
2019/07/12	1	50.10	0	0.00	50.10	1	1,104	0.09%
2019/07/11	0	0.00	1	50.20	50.30	-1	1,112	-0.09%
2019/07/10	1	47.80	0	0.00	49.60	1	1,085	0.09%
2019/07/01	0	0.00	3	47.65	48.00	-3	1,149	-0.26%
2019/06/21	0	0.00	1	46.50	45.65	-1	1,287	-0.08%
2019/06/20	0	0.00	2	45.40	45.60	-2	1,281	-0.16%
2019/06/19	0	0.00	1	43.70	44.00	-1	1,386	-0.07%
2019/06/18	2	43.45	0	0.00	43.30	2	1,482	0.13%
2019/06/17	2	43.50	0	0.00	43.40	2	1,560	0.13%
2019/06/14	1	45.00	0	0.00	44.10	1	1,784	0.06%
2019/06/11	0	0.00	2	44.55	44.25	-2	1,861	-0.11%
2019/06/10	2	43.25	0	0.00	43.25	2	1,856	0.11%
2019/06/05	0	0.00	2	44.55	44.10	-2	1,899	-0.11%
2019/06/04	2	44.40	0	0.00	43.60	2	1,912	0.10%
2019/05/21	0	0.00	1	46.00	45.75	-1	2,226	-0.04%
2019/05/16	1	45.50	0	0.00	45.00	1	2,308	0.04%
2019/05/10	2	47.23	1	47.95	47.95	1	2,492	0.04%
2019/05/07	0	0.00	1	49.15	48.95	-1	2,495	-0.04%
2019/04/29	0	0.00	1	50.40	48.10	-1	2,845	-0.04%
2019/04/25	0	0.00	1	51.90	51.40	-1	2,978	-0.03%
2019/04/24	3	51.53	1	51.50	51.20	2	3,042	0.07%
2019/04/22	59	52.00	59	52.29	52.70	0	3,037	0.00%
2019/04/18	2	51.25	0	0.00	50.40	2	3,009	0.07%
2019/04/17	3	51.67	2	51.85	51.40	1	3,023	0.03%
2019/04/15	0	0.00	1	51.40	51.00	-1	2,996	-0.03%
2019/04/12	2	51.20	2	51.00	50.90	0	2,998	0.00%
2019/04/11	0	0.00	2	52.35	52.30	-2	2,988	-0.07%
2019/04/10	219	55.19	218	55.45	54.00	1	2,958	0.03%	大買/大賣/
2019/04/09	1	53.50	1	53.20	53.90	0	2,891	0.00%
2019/04/08	72	54.00	80	54.20	53.40	-8	2,873	-0.28%
2019/04/03	1	52.90	0	0.00	52.70	1	2,836	0.04%
2019/03/29	0	0.00	1	52.10	51.80	-1	2,776	-0.04%
2019/03/28	59	52.44	46	52.81	51.40	13	2,767	0.47%
2019/03/27	1	51.30	1	51.80	51.90	0	2,734	0.00%
2019/03/25	12	51.10	0	0.00	51.00	12	2,657	0.45%
2019/03/22	5	53.84	19	53.65	52.50	-14	2,627	-0.53%
2019/03/21	2	54.00	5	53.68	53.60	-3	2,509	-0.12%
2019/03/20	7	51.40	12	52.33	53.00	-5	2,412	-0.21%
2019/03/19	72	51.51	75	51.83	51.90	-3	2,367	-0.13%
2019/03/18	1	49.15	1	48.80	49.20	0	2,145	0.00%
2019/03/13	1	48.00	0	0.00	48.30	1	2,142	0.05%
2019/03/11	0	0.00	1	47.60	47.35	-1	2,153	-0.05%
2019/03/08	1	46.90	0	0.00	46.90	1	2,208	0.05%
2019/03/05	3	48.33	7	48.31	48.30	-4	2,490	-0.16%
2019/02/27	5	47.30	1	47.30	47.35	4	2,509	0.16%
2019/02/26	7	48.71	2	49.00	48.10	5	2,515	0.20%
2019/02/25	7	47.97	2	48.10	48.15	5	2,509	0.20%
2019/02/22	14	48.66	1	49.80	48.45	13	2,497	0.52%
2019/02/21	80	48.97	76	49.16	49.80	4	2,425	0.16%
2019/02/20	1	47.20	0	0.00	47.60	1	2,324	0.04%
2019/02/15	1	49.40	0	0.00	47.35	1	2,274	0.04%
2019/02/14	10	47.71	18	48.65	48.35	-8	2,210	-0.36%
2019/02/13	13	48.28	8	48.70	48.60	5	2,158	0.23%
2019/02/12	3	46.42	1	47.45	47.45	2	2,079	0.10%
2019/01/30	1	46.10	0	0.00	46.10	1	2,009	0.05%
2019/01/28	0	0.00	25	47.65	47.75	-25	2,005	-1.25%
2019/01/25	0	0.00	5	48.10	47.50	-5	2,017	-0.25%
2019/01/24	8	47.88	9	47.99	47.50	-1	1,998	-0.05%
2019/01/23	4	46.94	6	46.80	46.90	-2	1,972	-0.10%
2019/01/22	14	47.55	1	47.00	47.50	13	1,954	0.67%
2019/01/21	34	48.86	38	49.09	48.15	-4	1,914	-0.21%
2019/01/18	6	46.33	4	46.40	46.80	2	1,678	0.12%
2019/01/17	13	44.28	0	0.00	44.00	13	1,608	0.81%
2019/01/16	76	44.13	99	44.09	45.20	-23	1,529	-1.50%
2019/01/15	32	42.05	4	41.90	41.85	28	1,464	1.91%
2019/01/09	5	41.31	5	41.41	42.20	0	1,493	0.00%
2019/01/08	0	0.00	1	39.90	40.65	-1	1,472	-0.07%
2019/01/07	1	39.30	1	39.65	39.30	0	1,484	0.00%
2019/01/04	1	37.25	1	37.05	38.75	0	1,520	0.00%
2018/12/27	0	0.00	1	40.20	39.80	-1	1,556	-0.06%
2018/12/25	1	40.10	0	0.00	40.50	1	1,577	0.06%
2018/12/24	3	40.88	0	0.00	41.40	3	1,572	0.19%
2018/12/19	4	41.00	0	0.00	40.90	4	1,569	0.25%
2018/12/14	1	41.45	0	0.00	41.40	1	1,594	0.06%
2018/12/13	0	0.00	2	42.55	42.50	-2	1,606	-0.12%
2018/12/12	10	43.14	10	43.21	42.90	0	1,618	0.00%
2018/12/11	3	42.35	4	42.19	42.05	-1	1,607	-0.06%
2018/12/10	1	41.65	0	0.00	41.00	1	1,629	0.06%
2018/12/05	0	0.00	1	45.90	45.90	-1	1,601	-0.06%
2018/12/04	0	0.00	9	47.95	48.30	-9	1,574	-0.57%
2018/12/03	11	49.06	1	48.70	48.45	10	1,569	0.64%
2018/11/30	0	0.00	4	47.64	48.45	-4	1,534	-0.26%
2018/11/29	111	47.88	112	47.99	49.20	-1	1,471	-0.07%	大買/大賣/
2018/11/28	14	44.19	16	44.37	45.40	-2	1,334	-0.15%
2018/11/27	11	40.85	8	40.97	41.55	3	1,233	0.24%
2018/11/26	0	0.00	2	38.90	39.70	-2	1,199	-0.17%
2018/11/23	2	39.20	0	0.00	38.25	2	1,185	0.17%
2018/11/22	2	39.98	2	39.88	39.25	0	1,166	0.00%
2018/11/21	0	0.00	1	38.50	38.00	-1	1,130	-0.09%
2018/11/20	1	37.80	0	0.00	37.90	1	1,124	0.09%
2018/11/19	1	38.25	0	0.00	38.40	1	1,123	0.09%
2018/11/16	0	0.00	2	36.70	37.00	-2	1,121	-0.18%
2018/11/14	0	0.00	1	36.60	36.55	-1	1,196	-0.08%
2018/11/09	1	37.00	0	0.00	37.10	1	1,252	0.08%
2018/11/08	1	38.35	3	37.63	37.40	-2	1,262	-0.16%
2018/11/06	1	37.45	2	38.80	36.10	-1	1,282	-0.08%
2018/11/05	0	0.00	1	38.85	38.30	-1	1,284	-0.08%
2018/11/02	0	0.00	1	38.60	38.25	-1	1,284	-0.08%
2018/10/31	0	0.00	1	35.30	36.45	-1	1,261	-0.08%
2018/10/29	2	34.05	2	32.80	34.60	0	1,243	0.00%
2018/10/25	0	0.00	1	34.45	34.45	-1	1,270	-0.08%
2018/10/24	2	36.63	0	0.00	36.25	2	1,284	0.16%
2018/10/22	7	39.24	3	39.20	39.20	4	1,338	0.30%
2018/10/18	3	36.40	3	36.52	37.00	0	1,297	0.00%
2018/10/17	1	36.05	1	36.75	36.10	0	1,286	0.00%
2018/10/12	0	0.00	1	34.85	34.85	-1	1,281	-0.08%
2018/10/09	1	38.50	0	0.00	38.30	1	1,228	0.08%
2018/10/04	1	41.40	0	0.00	41.20	1	1,220	0.08%
2018/10/03	1	43.45	1	43.25	42.80	0	1,210	0.00%
2018/10/02	0	0.00	1	45.10	44.60	-1	1,206	-0.08%
2018/09/25	0	0.00	1	44.45	45.35	-1	1,243	-0.08%
2018/09/21	1	43.55	1	43.85	44.20	0	1,243	0.00%
2018/09/20	1	44.30	0	0.00	43.80	1	1,259	0.08%
2018/09/14	2	44.95	0	0.00	45.75	2	1,246	0.16%
2018/09/12	3	46.37	2	45.45	44.35	1	1,221	0.08%
2018/09/11	1	47.40	0	0.00	47.20	1	1,208	0.08%
2018/09/07	2	50.40	1	51.00	49.60	1	1,222	0.08%
2018/09/06	2	51.60	0	0.00	51.50	2	1,225	0.16%
2018/09/05	1	55.20	1	53.60	53.60	0	1,249	0.00%
2018/09/03	0	0.00	2	54.40	54.60	-2	1,357	-0.15%
2018/08/27	2	53.30	3	53.20	53.50	-1	1,596	-0.06%
2018/08/23	1	51.70	0	0.00	52.00	1	1,705	0.06%
2018/08/22	0	0.00	1	51.70	51.50	-1	1,742	-0.06%
2018/08/21	6	49.82	1	50.50	51.20	5	1,803	0.28%
2018/08/20	7	53.71	12	55.62	51.80	-5	1,809	-0.28%
2018/08/17	2	57.40	0	0.00	57.30	2	1,770	0.11%
2018/08/14	0	0.00	4	58.98	59.00	-4	1,820	-0.22%
2018/08/13	3	58.47	0	0.00	57.40	3	1,832	0.16%
2018/08/02	4	63.10	0	0.00	62.30	4	2,034	0.20%
2018/07/30	6	64.00	6	63.20	63.00	0	2,067	0.00%
2018/07/27	146	63.56	147	63.59	63.40	-1	2,066	-0.05%	大買/大賣/
2018/07/20	0	0.00	3	61.90	61.20	-3	2,191	-0.14%
2018/07/19	1	62.80	0	0.00	61.50	1	2,250	0.04%
2018/07/18	0	0.00	2	61.20	61.00	-2	2,270	-0.09%
2018/07/13	0	0.00	2	61.70	60.50	-2	2,407	-0.08%
2018/07/11	3	60.23	0	0.00	59.90	3	2,429	0.12%
2018/07/04	1	59.90	0	0.00	59.40	1	2,503	0.04%
2018/07/03	2	61.60	4	62.48	60.20	-2	2,496	-0.08%
2018/07/02	1	62.00	1	63.00	62.90	0	2,495	0.00%
2018/06/29	0	0.00	5	62.56	63.00	-5	2,509	-0.20%
2018/06/28	4	60.55	0	0.00	60.00	4	2,495	0.16%
2018/06/27	0	0.00	2	62.00	61.30	-2	2,515	-0.08%
2018/06/26	4	61.75	1	62.50	61.80	3	2,525	0.12%
2018/06/25	1	63.50	2	63.00	63.00	-1	2,522	-0.04%
2018/06/21	0	0.00	3	66.30	66.80	-3	2,545	-0.12%
2018/06/20	1	64.20	0	0.00	64.50	1	2,572	0.04%
2018/06/19	0	0.00	1	65.80	65.00	-1	2,600	-0.04%
2018/06/15	1	66.80	8	67.69	66.90	-7	2,621	-0.27%
2018/06/14	2	69.00	0	0.00	68.50	2	2,611	0.08%
2018/06/13	9	70.94	2	70.75	69.10	7	2,624	0.27%
2018/06/12	0	0.00	2	71.80	70.70	-2	2,696	-0.07%
2018/06/11	3	70.13	0	0.00	71.00	3	2,816	0.11%
2018/06/08	0	0.00	2	69.00	69.00	-2	2,833	-0.07%
2018/06/06	0	0.00	2	70.00	68.50	-2	2,878	-0.07%
2018/06/05	180	69.06	178	69.47	67.70	2	2,852	0.07%	大買/大賣/
2018/06/01	0	0.00	10	65.40	65.40	-10	2,806	-0.36%
2018/05/31	5	65.80	5	67.48	66.60	0	2,799	0.00%
2018/05/29	4	65.60	5	66.22	65.20	-1	2,724	-0.04%
2018/05/28	1	62.40	0	0.00	64.00	1	2,688	0.04%
2018/05/25	0	0.00	1	61.40	61.20	-1	2,701	-0.04%
2018/05/24	0	0.00	3	61.50	60.30	-3	2,943	-0.10%
2018/05/23	2	60.05	0	0.00	59.50	2	2,988	0.07%
2018/05/22	1	60.50	1	61.60	60.20	0	3,062	0.00%
2018/05/21	0	0.00	1	61.10	61.20	-1	3,092	-0.03%
2018/05/18	0	0.00	1	60.30	59.50	-1	3,116	-0.03%
2018/05/17	7	60.81	17	60.35	60.00	-10	3,163	-0.32%
2018/05/16	10	61.65	2	61.00	61.90	8	3,175	0.25%
2018/05/15	3	59.73	5	59.28	58.90	-2	3,205	-0.06%
2018/05/14	17	60.61	3	61.00	60.20	14	3,291	0.43%
2018/05/11	1	59.50	0	0.00	59.30	1	3,337	0.03%
2018/05/10	1	57.80	1	58.30	58.80	0	3,370	0.00%
2018/05/09	1	58.40	4	57.45	56.90	-3	3,412	-0.09%
2018/05/08	0	0.00	5	57.62	58.10	-5	3,484	-0.14%
2018/05/07	0	0.00	1	57.20	57.30	-1	3,824	-0.03%
2018/05/03	2	55.95	0	0.00	56.10	2	4,106	0.05%
2018/05/02	2	55.05	0	0.00	54.10	2	4,069	0.05%
2018/04/27	1	55.70	1	56.00	55.70	0	4,058	0.00%
2018/04/26	0	0.00	1	58.40	55.60	-1	4,058	-0.02%
2018/04/25	0	0.00	3	58.03	58.00	-3	4,114	-0.07%
2018/04/24	10	55.41	8	55.45	54.70	2	4,081	0.05%
2018/04/23	4	58.35	3	60.00	57.00	1	4,040	0.02%
2018/04/20	3	61.03	2	62.30	60.60	1	3,983	0.03%
2018/04/19	0	0.00	3	64.23	63.20	-3	3,962	-0.08%
2018/04/18	1	63.90	0	0.00	63.90	1	3,956	0.03%
2018/04/17	1	66.60	1	66.80	66.40	0	3,924	0.00%
2018/04/16	0	0.00	2	66.00	66.40	-2	3,932	-0.05%
2018/04/13	0	0.00	1	67.10	67.00	-1	3,916	-0.03%
2018/04/12	5	68.10	0	0.00	68.00	5	3,925	0.13%
2018/04/10	3	70.80	1	71.20	69.60	2	4,012	0.05%
2018/04/09	0	0.00	2	71.25	71.40	-2	4,022	-0.05%
2018/04/03	2	68.40	1	68.70	69.30	1	4,036	0.02%
2018/04/02	3	69.93	0	0.00	69.60	3	4,060	0.07%
2018/03/30	1	71.30	2	72.00	71.20	-1	4,050	-0.02%
2018/03/28	1	71.50	0	0.00	71.30	1	4,043	0.02%
2018/03/27	0	0.00	5	72.20	71.90	-5	4,091	-0.12%
2018/03/26	4	71.65	3	71.77	71.30	1	4,127	0.02%
2018/03/23	8	71.84	3	72.33	72.00	5	4,123	0.12%
2018/03/22	0	0.00	2	74.50	74.00	-2	4,101	-0.05%
2018/03/21	1	74.70	11	74.94	74.50	-10	4,083	-0.24%
2018/03/20	6	74.37	1	74.10	74.10	5	4,067	0.12%
2018/03/19	9	74.61	5	75.42	75.40	4	4,087	0.10%
2018/03/16	2	76.70	10	77.06	75.10	-8	4,081	-0.20%
2018/03/15	30	76.07	42	76.37	76.70	-12	3,974	-0.30%
2018/03/14	0	0.00	2	74.20	72.90	-2	3,800	-0.05%
2018/03/13	1	74.00	0	0.00	74.00	1	3,780	0.03%
2018/03/12	178	73.48	181	73.83	72.90	-3	3,782	-0.08%	大買/大賣/
2018/03/09	0	0.00	4	69.98	71.00	-4	3,731	-0.11%
2018/03/08	1	70.20	3	70.07	70.10	-2	3,757	-0.05%
2018/03/07	3	70.83	4	71.10	69.80	-1	3,746	-0.03%
2018/03/06	7	72.31	2	72.30	72.00	5	3,766	0.13%
2018/03/05	2	72.15	2	72.70	71.80	0	3,774	0.00%
2018/03/02	3	72.83	4	72.65	72.60	-1	3,786	-0.03%
2018/03/01	3	73.27	12	73.34	73.50	-9	3,786	-0.24%
2018/02/27	13	75.18	3	76.17	73.00	10	3,792	0.26%
2018/02/26	194	77.31	179	77.92	74.30	15	3,813	0.39%	大買/大賣/
2018/02/23	9	73.13	7	73.09	72.50	2	3,599	0.06%
2018/02/22	123	72.00	128	72.57	72.00	-5	3,588	-0.14%	大買/大賣/
2018/02/21	0	0.00	3	70.77	70.90	-3	3,585	-0.08%
2018/02/12	2	69.65	0	0.00	67.80	2	3,546	0.06%
2018/02/09	16	69.40	5	69.10	70.20	11	3,523	0.31%
2018/02/08	1	70.50	1	69.80	70.30	0	3,476	0.00%
2018/02/07	7	70.94	14	70.52	70.00	-7	3,452	-0.20%
2018/02/06	10	69.72	5	67.92	67.40	5	3,403	0.15%
2018/02/05	12	71.73	17	71.52	73.70	-5	3,340	-0.15%
2018/02/02	13	73.29	9	72.10	71.60	4	3,287	0.12%
2018/02/01	19	75.47	7	76.43	74.30	12	3,291	0.36%
2018/01/31	8	75.00	12	75.72	76.10	-4	3,304	-0.12%
2018/01/30	366	78.78	358	78.01	75.30	8	3,489	0.23%	大買/大賣/
2018/01/29	17	73.34	28	74.04	75.70	-11	3,226	-0.34%
2018/01/26	4	69.23	3	69.43	68.90	1	3,025	0.03%
2018/01/24	2	66.00	0	0.00	65.70	2	3,137	0.06%
2018/01/22	5	66.26	1	66.20	66.20	4	3,276	0.12%
2018/01/19	24	69.34	17	68.87	67.20	7	3,328	0.21%
2018/01/18	0	0.00	1	66.90	68.10	-1	3,280	-0.03%
2018/01/16	6	66.70	1	66.80	66.80	5	3,491	0.14%
2018/01/15	2	66.80	12	66.75	67.30	-10	3,555	-0.28%
2018/01/12	5	65.04	19	65.33	65.90	-14	3,677	-0.38%
2018/01/11	8	64.13	32	63.75	64.20	-24	3,922	-0.61%
2018/01/10	24	64.15	16	63.74	63.40	8	4,100	0.20%
2018/01/09	14	65.07	13	65.31	65.00	1	4,237	0.02%
2018/01/08	45	66.28	4	68.25	65.00	41	4,420	0.93%
2018/01/05	16	67.70	16	67.45	67.40	0	4,639	0.00%
2018/01/04	231	67.47	259	67.81	67.70	-28	4,687	-0.60%	大買/大賣/
2018/01/03	6	64.87	6	64.67	64.50	0	4,610	0.00%
2018/01/02	6	63.33	9	64.04	64.10	-3	4,629	-0.06%