新唐 (4919)-富邦-新店券商分點個股進出

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
129.5
漲跌
▼1.0
漲幅
-0.77%
成交量
1,418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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/04/30	7.1	129.23	2	129.50	129.50	5.1	1,963	0.26%
2024/04/29	1.1	130.55	0	0.00	130.50	1.1	1,951	0.06%
2024/04/26	6	128.84	0	0.00	130.50	6	1,912	0.31%
2024/04/25	8.2	128.26	0	0.00	127.50	8.2	1,914	0.43%
2024/04/24	5	131.00	1	131.00	131.50	4	1,911	0.21%
2024/04/23	1	127.51	1	128.50	128.00	0	1,909	0.00%
2024/04/22	1	128.00	0	128.50	127.50	1	1,914	0.05%
2024/04/19	5.2	127.52	6	127.92	127.00	-0.8	1,898	-0.04%
2024/04/18	0.2	131.03	5.1	131.27	132.50	-4.9	1,831	-0.27%
2024/04/17	1.1	128.05	4.8	129.52	129.00	-3.8	1,775	-0.21%
2024/04/16	2.2	126.95	3	126.17	127.50	-0.8	1,755	-0.05%
2024/04/15	0	0.00	9	130.22	129.00	-9	1,793	-0.50%
2024/04/12	3	128.67	1	129.00	129.50	2	1,774	0.11%
2024/04/11	0.1	126.50	1	127.50	127.50	-0.9	1,797	-0.05%
2024/04/10	5	129.30	1	130.00	127.50	4	1,826	0.22%
2024/04/09	2	126.00	1	126.50	127.00	1	1,824	0.05%
2024/04/08	1.6	126.52	0	0.00	126.00	1.6	1,836	0.08%
2024/04/03	0	0.00	11	127.00	127.00	-11	1,836	-0.60%
2024/04/02	0.1	126.00	3.1	126.16	126.50	-3	1,884	-0.16%
2024/04/01	0.2	125.00	0	0.00	124.50	0.2	1,860	0.01%
2024/03/29	1.1	124.55	0	0.00	122.50	1.1	1,858	0.06%
2024/03/27	1.1	124.05	1	124.50	123.50	0.1	1,845	0.01%
2024/03/26	0	0.00	1	122.50	122.00	-1	1,831	-0.05%
2024/03/25	0	0.00	0.6	124.00	123.00	-0.6	1,834	-0.03%
2024/03/22	0	0.00	1	123.50	123.50	-1	1,847	-0.05%
2024/03/21	1.1	122.55	0	0.00	122.00	1.1	1,896	0.06%
2024/03/19	10	121.50	1	122.00	121.50	9	2,010	0.45%
2024/03/18	0	0.00	2	121.50	121.50	-2	2,013	-0.10%
2024/03/15	2.1	120.57	0	0.00	120.00	2.1	2,010	0.10%
2024/03/14	0	0.00	2	121.75	122.50	-2	2,013	-0.10%
2024/03/13	2.1	122.71	0	0.00	122.00	2.1	2,048	0.10%
2024/03/12	2	124.50	1.1	124.50	124.00	0.9	2,096	0.04%
2024/03/11	6	125.58	5.2	125.17	125.00	0.8	2,118	0.04%
2024/03/08	7.3	123.17	4.1	125.74	122.00	3.2	2,162	0.15%
2024/03/07	6.1	125.66	0.2	126.54	125.50	5.9	2,176	0.27%
2024/03/06	2	127.50	1	127.00	127.00	1	2,210	0.05%
2024/03/05	3	128.67	2.3	128.78	128.50	0.8	2,317	0.03%
2024/03/04	0.1	129.50	1	130.00	129.50	-0.9	2,578	-0.03%
2024/03/01	0	0.00	1	129.00	128.50	-1	2,667	-0.04%
2024/02/29	3	127.67	0.1	129.00	129.00	2.9	2,825	0.10%
2024/02/27	5	128.90	6.2	132.00	128.50	-1.2	2,883	-0.04%
2024/02/26	9	129.67	1.5	130.00	129.50	7.5	2,944	0.26%
2024/02/23	5.6	131.38	33	132.47	131.00	-27.4	3,044	-0.90%
2024/02/22	17	131.12	20	131.50	131.00	-3	3,060	-0.10%
2024/02/21	2	131.00	3	131.33	131.00	-1	3,088	-0.03%
2024/02/20	10.2	131.91	1	131.50	131.50	9.2	3,139	0.29%
2024/02/19	51.2	132.33	28.7	132.33	132.50	22.5	3,190	0.71%
2024/02/16	37	128.41	11	128.45	128.50	26	3,428	0.76%
2024/02/15	2.1	127.00	8	127.88	128.50	-5.9	3,434	-0.17%
2024/02/05	2.1	127.08	3	127.67	127.00	-0.9	3,445	-0.03%
2024/02/02	32	129.31	1	129.00	129.00	31	3,451	0.90%
2024/02/01	1	128.00	5	129.00	129.00	-4	3,452	-0.12%
2024/01/31	1.4	129.05	26	129.00	128.50	-24.6	3,460	-0.71%
2024/01/30	1	129.00	0.1	129.50	129.00	0.9	3,478	0.03%
2024/01/29	6	129.50	4	130.13	130.50	2	3,503	0.06%
2024/01/26	5	130.00	0	0.00	129.50	5	3,572	0.14%
2024/01/25	5	131.50	11.3	131.00	131.00	-6.2	3,604	-0.17%
2024/01/24	3.3	132.24	0	0.00	131.00	3.3	3,620	0.09%
2024/01/23	1	133.00	0	0.00	133.00	1	3,631	0.03%
2024/01/19	1	132.00	5	132.50	132.50	-4	3,646	-0.11%
2024/01/18	0	0.00	1	128.50	130.00	-1	3,651	-0.03%
2024/01/17	8	132.00	2	134.00	130.00	6	3,651	0.16%
2024/01/16	3	133.83	13	134.81	135.50	-10	3,627	-0.28%
2024/01/15	1	134.50	1	135.50	135.00	0	3,653	0.00%
2024/01/12	6	135.08	6	134.83	134.50	0	3,671	0.00%
2024/01/11	2.3	136.07	3	136.33	136.00	-0.7	3,698	-0.02%
2024/01/10	0	0.00	1	134.50	134.50	-1	3,780	-0.03%
2024/01/09	7.3	134.36	1	135.50	135.00	6.3	3,800	0.16%
2024/01/08	1	139.00	0	0.00	138.00	1	3,792	0.03%
2024/01/05	3.3	139.61	2	139.00	139.50	1.3	3,835	0.03%
2024/01/04	2.2	140.77	6	142.08	141.00	-3.8	3,817	-0.10%
2024/01/03	7.1	139.47	8.1	141.62	142.00	-1	3,801	-0.03%
2024/01/02	2.1	141.36	0	0.00	141.50	2.1	3,795	0.06%
2023/12/29	2.3	140.84	0	143.00	142.00	2.3	3,793	0.06%
2023/12/28	4.1	142.64	8	143.13	142.00	-3.9	3,785	-0.10%
2023/12/27	5	139.50	0	0.00	139.50	5	3,725	0.13%
2023/12/26	1	139.00	0	0.00	140.00	1	3,729	0.03%
2023/12/25	3.7	139.55	1	138.50	140.00	2.7	3,726	0.07%
2023/12/22	1.3	139.27	3	138.50	139.50	-1.7	3,734	-0.05%
2023/12/21	1	138.00	11	137.77	137.50	-10	3,727	-0.27%
2023/12/20	5	139.50	2	138.00	137.50	3	3,735	0.08%
2023/12/19	3	139.00	2	139.25	139.00	1	3,752	0.03%
2023/12/18	7	138.29	10	139.30	137.50	-3	3,749	-0.08%
2023/12/15	23.1	143.81	1	145.00	141.00	22.1	3,721	0.59%
2023/12/14	4	147.00	10	147.35	148.50	-6	3,738	-0.16%
2023/12/13	7.4	143.68	7	144.64	143.50	0.4	3,695	0.01%
2023/12/12	0.6	145.43	5	145.00	145.00	-4.4	3,705	-0.12%
2023/12/11	1	144.94	6	145.00	145.50	-5	3,757	-0.13%
2023/12/08	12.1	142.67	1.1	143.55	143.00	11	3,889	0.28%
2023/12/07	2	143.25	1	142.00	142.00	1	3,886	0.03%
2023/12/06	2.2	146.00	2	146.00	145.50	0.2	3,856	0.01%
2023/12/05	12.1	145.91	2.4	146.19	146.00	9.7	3,838	0.25%
2023/12/04	7	150.50	13	150.42	149.50	-6	3,806	-0.16%
2023/12/01	6.5	149.01	17	149.53	149.50	-10.5	3,798	-0.28%
2023/11/30	16.1	149.77	8.1	150.29	148.50	8	3,801	0.21%
2023/11/29	18	148.28	38.2	148.19	149.50	-20.2	3,692	-0.55%
2023/11/28	13.1	142.73	10.3	143.21	144.00	2.8	3,441	0.08%
2023/11/27	6.2	143.44	7.1	143.85	141.50	-0.9	3,349	-0.03%
2023/11/24	5	141.40	11	139.64	139.00	-6	3,216	-0.19%
2023/11/22	8	140.94	23.2	140.40	140.50	-15.2	3,120	-0.49%
2023/11/21	1.1	137.94	3	138.33	138.00	-1.9	3,036	-0.06%
2023/11/20	4	138.75	6	140.00	138.50	-2	3,037	-0.07%
2023/11/17	1	138.50	5	138.00	138.50	-4	3,057	-0.13%
2023/11/16	8	137.94	11	137.27	136.50	-3	3,041	-0.10%
2023/11/15	12	136.83	33.2	138.42	138.00	-21.2	3,016	-0.70%
2023/11/14	1.1	132.45	15	133.00	133.00	-13.9	2,750	-0.51%
2023/11/13	1	132.50	13.2	131.99	132.50	-12.2	2,771	-0.44%
2023/11/10	0	0.00	12	130.83	131.00	-12	2,750	-0.44%
2023/11/09	2	130.00	1	130.50	129.50	1	2,758	0.04%
2023/11/08	0	0.00	8	130.50	131.00	-8	2,786	-0.29%
2023/11/07	5	129.00	3	129.67	130.50	2	2,781	0.07%
2023/11/06	1	128.50	11	129.59	128.50	-10	2,818	-0.35%
2023/11/03	19	127.37	3.5	128.00	127.50	15.6	2,829	0.55%
2023/11/02	3	129.00	4	131.00	131.00	-1	2,812	-0.04%
2023/11/01	0	0.00	15	128.50	128.50	-15	2,820	-0.53%
2023/10/31	4	127.00	3	129.00	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	2	126.50	0	0.00	125.50	2	3,209	0.06%
2023/10/26	4	127.13	0	0.00	127.00	4	3,431	0.12%
2023/10/25	2	129.75	5	130.50	129.00	-3	3,545	-0.08%
2023/10/24	0	128.00	1	128.00	130.00	-1	3,591	-0.03%
2023/10/23	8.3	129.41	0	0.00	128.00	8.3	3,647	0.23%
2023/10/20	0	132.00	2	131.50	132.50	-2	3,681	-0.05%
2023/10/19	0.4	132.00	5	131.40	132.50	-4.6	3,759	-0.12%
2023/10/18	11	131.41	194.1	132.52	130.00	-183.1	3,850	-4.75%	大賣/鉅額交易
2023/10/17	81.1	131.49	1	130.00	130.00	80.1	3,988	2.01%
2023/10/16	2	131.25	1	130.50	130.50	1	4,164	0.02%
2023/10/13	1	131.00	10	130.00	131.00	-9	4,309	-0.21%
2023/10/12	4	125.88	3	127.50	128.50	1	4,332	0.02%
2023/10/11	2	127.50	1	126.50	126.00	1	4,416	0.02%
2023/10/06	0	0.00	6	127.58	128.00	-6	4,463	-0.13%
2023/10/05	1	125.00	0	0.00	126.50	1	4,468	0.02%
2023/10/03	4	125.88	2	125.00	125.00	2	4,518	0.04%
2023/10/02	1	125.00	6	126.17	126.00	-5	4,591	-0.11%
2023/09/28	1	124.00	2	124.50	125.00	-1	4,703	-0.02%
2023/09/27	6	123.83	0	0.00	124.50	6	4,946	0.12%
2023/09/26	5.1	125.70	5	125.00	125.50	0.1	5,084	0.00%
2023/09/25	2.2	127.88	0	0.00	126.50	2.2	5,098	0.04%
2023/09/22	2.4	125.77	1	126.00	128.00	1.4	5,066	0.03%
2023/09/21	14.2	129.72	2	128.75	127.50	12.2	5,038	0.24%
2023/09/20	6	130.67	2	130.50	130.50	4	5,033	0.08%
2023/09/19	22	135.14	20	133.18	132.50	2	5,046	0.04%
2023/09/18	4	134.13	4	133.25	134.00	0	5,004	0.00%
2023/09/15	4	132.88	1	132.50	132.50	3	5,003	0.06%
2023/09/14	1	132.50	3	131.67	132.00	-2	4,990	-0.04%
2023/09/13	3	131.33	4	131.63	130.00	-1	4,971	-0.02%
2023/09/12	1	129.50	1	129.00	128.50	0	4,885	0.00%
2023/09/11	0	0.00	1	128.50	126.50	-1	4,966	-0.02%
2023/09/08	2	127.00	0	0.00	127.00	2	5,039	0.04%
2023/09/07	3	129.83	1	129.50	127.50	2	5,196	0.04%
2023/09/06	1	128.00	2	129.75	129.00	-1	5,233	-0.02%
2023/09/05	0	0.00	1	125.50	128.50	-1	5,203	-0.02%
2023/08/30	0	121.50	9	121.72	123.00	-9	5,256	-0.17%
2023/08/29	3	119.33	0.4	120.50	120.00	2.6	5,283	0.05%
2023/08/25	2	119.50	1	120.00	120.50	1	5,309	0.02%
2023/08/23	0	120.50	20	119.05	121.50	-20	5,455	-0.37%
2023/08/22	3	120.17	1	120.50	120.00	2	5,447	0.04%
2023/08/21	16	123.00	16	121.50	121.50	0	5,471	0.00%
2023/08/18	12	126.79	11	125.05	125.00	1	5,494	0.02%
2023/08/17	7	127.00	3	126.83	127.00	4	5,511	0.07%
2023/08/16	1	125.00	2	125.50	125.50	-1	5,510	-0.02%
2023/08/15	0	126.50	2	126.50	125.00	-2	5,599	-0.04%
2023/08/14	3	122.67	3	122.83	125.50	0	5,696	0.00%
2023/08/11	1	125.00	0	0.00	124.00	1	5,709	0.02%
2023/08/09	3	127.33	0	0.00	127.50	3	5,797	0.05%
2023/08/08	1	129.00	2	130.00	130.00	-1	5,864	-0.02%
2023/08/07	1	125.54	2	128.25	129.00	-1	5,915	-0.02%
2023/08/02	5.1	130.05	8	128.81	126.50	-2.9	6,058	-0.05%
2023/08/01	10	137.25	13	137.81	133.00	-3	6,000	-0.05%
2023/07/31	22.1	138.93	8	138.38	140.00	14.1	5,836	0.24%
2023/07/28	16.1	141.25	8	141.50	142.00	8.1	5,698	0.14%
2023/07/27	0	0.00	1	139.00	139.50	-1	5,616	-0.02%
2023/07/26	2	137.50	2	138.50	136.50	0	5,628	0.00%
2023/07/25	5.1	140.30	2	139.25	139.00	3.1	5,618	0.05%
2023/07/24	7	140.07	3	140.00	140.00	4	5,584	0.07%
2023/07/21	13	138.50	8	139.88	140.00	5	5,630	0.09%
2023/07/20	15	144.77	5	143.10	142.00	10	5,673	0.18%
2023/07/19	14	142.79	16.8	142.09	141.50	-2.8	5,475	-0.05%
2023/07/18	20	138.48	37	139.76	141.00	-17	5,344	-0.32%
2023/07/17	8	137.94	6	137.08	138.00	2	5,173	0.04%
2023/07/14	2	136.00	4	136.13	137.00	-2	5,169	-0.04%
2023/07/13	9	133.44	9	134.33	133.00	0	5,120	0.00%
2023/07/12	5	132.80	3	133.33	131.50	2	5,077	0.04%
2023/07/11	0	0.00	6	134.33	133.50	-6	5,062	-0.12%
2023/07/10	1	131.00	0	0.00	131.00	1	5,068	0.02%
2023/07/07	7	131.57	18	131.36	131.00	-11	5,071	-0.22%
2023/07/06	10	136.15	17.2	135.40	134.00	-7.2	5,046	-0.14%
2023/07/05	31.2	136.86	16	138.78	136.00	15.2	4,982	0.31%
2023/07/04	9	133.06	2	134.75	135.50	7	4,758	0.15%
2023/07/03	1	128.50	1	129.50	129.00	0	4,642	0.00%
2023/06/28	0	0.00	2	127.25	127.00	-2	4,942	-0.04%
2023/06/27	2	131.00	6	130.58	128.00	-4	5,056	-0.08%
2023/06/26	6	129.75	10	128.50	131.00	-4	5,095	-0.08%
2023/06/21	3.4	128.00	2	128.00	128.00	1.3	5,190	0.03%
2023/06/20	0	0.00	0	130.00	129.50	0	5,593	0.00%
2023/06/19	0	132.00	8	132.69	130.50	-8	5,642	-0.14%
2023/06/16	5	131.80	8	131.75	131.50	-3	5,638	-0.05%
2023/06/15	5	133.20	8	134.06	134.00	-3	5,682	-0.05%
2023/06/14	10	131.10	4	131.88	130.50	6	5,637	0.11%
2023/06/13	8	132.88	2	133.78	135.00	6	5,582	0.11%
2023/06/12	6.1	130.07	0	0.00	130.50	6.1	5,487	0.11%
2023/06/09	6	128.00	1	128.00	128.00	5	5,465	0.09%
2023/06/08	0	0.00	1	128.00	126.00	-1	5,502	-0.02%
2023/06/06	3	127.83	1	127.50	127.00	2	5,595	0.04%
2023/06/05	0	0.00	2	129.75	130.00	-2	5,624	-0.04%
2023/06/02	0	0.00	5	126.50	127.00	-5	5,665	-0.09%
2023/06/01	2	128.00	1	128.00	127.00	1	5,927	0.02%
2023/05/30	1.5	127.83	1	129.00	129.00	0.5	6,057	0.01%
2023/05/29	5	129.90	5	129.70	130.50	0	6,039	0.00%
2023/05/26	11	125.95	0	0.00	125.50	11	6,126	0.18%
2023/05/25	0	0.00	2	126.00	125.50	-2	6,300	-0.03%
2023/05/24	2.1	125.24	11	124.55	124.50	-8.9	6,388	-0.14%
2023/05/23	2.1	127.31	1	128.00	127.50	1.1	6,466	0.02%
2023/05/22	3	126.17	3	127.00	127.00	0	6,636	0.00%
2023/05/19	11	127.73	2	126.75	126.00	9	6,787	0.13%
2023/05/18	2	125.24	1	126.00	125.50	1	6,762	0.01%
2023/05/16	1.1	122.00	1	124.00	121.50	0.1	6,830	0.00%
2023/05/15	1	122.50	2	123.00	122.50	-1	6,814	-0.01%
2023/05/12	2	125.00	2	125.50	125.50	0	6,893	0.00%
2023/05/11	3.1	123.44	0	0.00	124.00	3.1	6,930	0.05%
2023/05/09	3.1	126.86	2.1	126.50	126.50	1	7,217	0.01%
2023/05/08	2	135.75	1	134.50	133.50	1	7,224	0.01%
2023/05/05	1	134.00	1	134.00	133.50	0	7,405	0.00%
2023/05/04	3.2	131.75	1	131.50	131.50	2.2	7,952	0.03%
2023/05/03	1	131.50	1	129.00	133.50	0	8,266	0.00%
2023/05/02	2.3	130.61	3	132.00	131.00	-0.7	8,292	-0.01%
2023/04/28	7	131.21	2	132.50	133.00	5	8,374	0.06%
2023/04/27	3	129.17	1	129.50	129.50	2	8,347	0.02%
2023/04/26	2	128.25	3	128.83	130.50	-1	8,364	-0.01%
2023/04/25	8	131.19	8	130.13	130.00	0	8,288	0.00%
2023/04/24	3	137.50	4	139.25	139.00	-1	8,236	-0.01%
2023/04/21	3.2	140.29	0	0.00	139.00	3.2	8,332	0.04%
2023/04/20	2.5	142.70	1.2	143.42	142.50	1.3	8,360	0.02%
2023/04/19	53	148.24	52.1	143.61	143.50	0.9	8,468	0.01%
2023/04/18	44	150.02	41	147.07	147.00	3	8,422	0.04%
2023/04/17	0	0.00	1	149.50	149.00	-1	8,406	-0.01%
2023/04/14	0	0.00	1	148.50	148.50	-1	8,401	-0.01%
2023/04/13	3	147.33	0	0.00	147.00	3	8,416	0.04%
2023/04/11	1.1	150.09	2	151.00	150.00	-0.9	8,409	-0.01%
2023/04/07	0	0.00	3	148.67	147.50	-3	8,363	-0.04%
2023/04/06	3	146.50	1	146.50	148.00	2	8,373	0.02%
2023/03/31	9	150.22	1	149.50	149.50	8	8,403	0.10%
2023/03/30	5	146.20	10	148.40	148.50	-5	8,360	-0.06%
2023/03/29	15	145.17	10	143.00	143.00	5	8,337	0.06%
2023/03/28	16	146.19	11	146.09	146.00	5	8,476	0.06%
2023/03/27	11	152.05	0	0.00	151.50	11	8,360	0.13%
2023/03/24	15.1	158.13	9.2	156.21	155.50	5.9	8,339	0.07%
2023/03/23	8.3	156.80	14.5	155.64	159.50	-6.2	8,267	-0.08%
2023/03/22	0	0.00	4	150.25	150.00	-4	7,933	-0.05%
2023/03/21	10	150.00	10	147.00	147.00	0	7,914	0.00%
2023/03/20	4	147.13	3	148.33	148.00	1	7,914	0.01%
2023/03/17	2	146.75	0	0.00	148.00	2	7,991	0.03%
2023/03/16	3	144.17	1	144.50	144.50	2	8,098	0.02%
2023/03/15	2	147.52	1	149.50	147.00	1	8,154	0.01%
2023/03/14	4	143.75	3	146.33	147.00	1	8,204	0.01%
2023/03/13	1	143.00	1	145.50	145.50	0	8,335	0.00%
2023/03/10	0	0.00	2.1	146.43	145.00	-2.1	8,362	-0.03%
2023/03/09	2.1	148.50	4	148.62	148.50	-1.9	8,462	-0.02%
2023/03/08	2	149.00	4	148.63	150.00	-2	8,439	-0.02%
2023/03/07	4	148.38	3.1	148.35	148.50	0.9	8,528	0.01%
2023/03/06	12.1	153.33	24.3	154.20	151.50	-12.2	8,498	-0.14%
2023/03/03	6	150.50	11.1	150.91	150.50	-5.1	8,334	-0.06%
2023/03/02	3.3	148.32	2	147.50	148.00	1.3	8,660	0.02%
2023/03/01	2	150.00	17	148.85	149.50	-15	8,852	-0.17%
2023/02/24	23.2	149.96	7	150.86	147.50	16.1	9,086	0.18%
2023/02/23	8	147.94	6	145.92	149.50	2	9,028	0.02%
2023/02/22	10.1	141.36	8	141.00	142.50	2.1	9,014	0.02%
2023/02/21	7	144.29	6	145.42	145.50	1	9,132	0.01%
2023/02/20	6	144.92	2	143.50	143.50	4	9,533	0.04%
2023/02/17	12	143.50	7	143.79	144.50	5	9,521	0.05%
2023/02/16	2.4	146.21	2.1	147.26	149.00	0.4	9,440	0.00%
2023/02/15	10	145.35	4	145.88	145.00	6	9,608	0.06%
2023/02/14	21	148.17	21	145.64	145.50	0	9,519	0.00%
2023/02/13	5	147.00	4	149.63	147.50	1	9,556	0.01%
2023/02/10	3	149.50	5	147.50	147.50	-2	9,660	-0.02%
2023/02/09	3	152.17	4	151.63	150.50	-1	9,805	-0.01%
2023/02/08	6.2	152.54	19.4	151.64	154.00	-13.2	9,831	-0.13%
2023/02/07	5	147.30	5	146.60	148.50	0	9,742	0.00%
2023/02/06	3	147.17	2.2	149.43	148.50	0.9	9,772	0.01%
2023/02/03	18.1	148.89	24.1	150.56	151.50	-6	9,674	-0.06%
2023/02/02	52.1	147.04	37	147.27	147.00	15.1	9,537	0.16%
2023/02/01	15	133.60	25.5	139.19	142.00	-10.5	9,089	-0.12%
2023/01/31	21	129.07	22	129.59	129.50	-1	8,855	-0.01%
2023/01/30	8	129.19	11	130.36	130.50	-3	8,906	-0.03%
2023/01/17	2	126.00	6	126.00	126.00	-4	8,856	-0.05%
2023/01/16	0	0.00	2	125.25	125.50	-2	8,966	-0.02%
2023/01/13	3.5	124.50	20	124.58	124.00	-16.5	8,992	-0.18%
2023/01/12	1	126.00	2	126.50	125.50	-1	9,057	-0.01%
2023/01/11	3	123.17	7	124.00	125.50	-4	9,041	-0.04%
2023/01/10	15	124.40	10	123.70	123.50	5	9,085	0.06%
2023/01/09	0	0.00	9	121.50	123.50	-9	9,169	-0.10%
2023/01/06	2	116.50	1	116.50	118.00	1	9,206	0.01%
2023/01/05	6	115.92	2	115.50	115.50	4	9,376	0.04%
2023/01/04	1	117.00	1	117.50	117.50	0	9,454	0.00%
2023/01/03	2	115.75	3	117.67	118.00	-1	9,535	-0.01%
2022/12/30	2	116.25	3	116.17	115.00	-1	9,554	-0.01%
2022/12/29	1	114.50	1	112.50	116.50	0	9,620	0.00%
2022/12/28	4	115.88	1	115.50	114.00	3	9,815	0.03%
2022/12/27	2	118.00	1	118.50	118.00	1	9,880	0.01%
2022/12/23	2	116.25	4	117.00	117.00	-2	10,116	-0.02%
2022/12/22	2	120.25	2	119.50	119.50	0	10,179	0.00%
2022/12/21	10	119.75	10	120.75	120.00	0	10,261	0.00%
2022/12/20	17	122.53	21	122.07	118.50	-4	10,300	-0.04%
2022/12/19	1	120.00	2	119.25	120.00	-1	10,205	-0.01%
2022/12/16	16	120.38	9	121.00	121.00	7	10,373	0.07%
2022/12/15	8	123.31	7	123.79	123.50	1	10,490	0.01%
2022/12/14	1	123.50	6	124.00	125.00	-5	10,525	-0.05%
2022/12/13	2	121.75	1	120.00	120.00	1	10,613	0.01%
2022/12/12	2	121.75	4	121.13	122.00	-2	10,622	-0.02%
2022/12/09	21	125.43	17	122.85	121.50	4	10,681	0.04%
2022/12/08	13	123.58	16	123.53	124.00	-3	10,619	-0.03%
2022/12/07	12	121.00	9.1	120.64	118.50	2.9	10,585	0.03%
2022/12/06	27	126.91	31	123.82	124.00	-4	10,914	-0.04%
2022/12/05	30	126.10	75	126.99	127.00	-45	10,858	-0.41%
2022/12/02	23	124.50	24	124.48	124.50	-1	10,783	-0.01%
2022/12/01	35	124.39	41	123.54	123.50	-6	10,825	-0.06%
2022/11/30	21	120.52	15	121.00	121.00	6	10,891	0.06%
2022/11/29	6	120.83	12	122.75	120.50	-6	10,954	-0.05%
2022/11/28	0	0.00	2	121.00	122.00	-2	10,869	-0.02%
2022/11/25	9	121.78	3	120.67	120.00	6	10,880	0.06%
2022/11/24	44	125.03	42.1	124.19	123.50	1.9	10,847	0.02%
2022/11/23	12.1	123.21	4	123.25	122.50	8.1	10,472	0.08%
2022/11/22	9.1	121.95	5.1	121.81	122.00	4	10,331	0.04%
2022/11/21	6	117.33	12	118.13	118.00	-6	10,324	-0.06%
2022/11/18	21	119.73	19.5	115.86	115.50	1.5	10,538	0.01%
2022/11/17	15.1	120.90	13	121.73	121.00	2.1	10,446	0.02%
2022/11/16	43	119.21	48.2	121.02	123.00	-5.2	10,300	-0.05%
2022/11/15	3	113.00	14	112.96	116.00	-11	9,870	-0.11%
2022/11/14	6	110.33	5	110.10	111.00	1	10,112	0.01%
2022/11/11	22	113.07	40	111.50	109.50	-18	10,391	-0.17%
2022/11/10	0	0.00	6.5	109.19	110.00	-6.5	10,306	-0.06%
2022/11/09	5	109.30	9.1	109.72	109.50	-4.1	10,425	-0.04%
2022/11/08	14.1	109.15	17	109.47	107.50	-2.9	10,680	-0.03%
2022/11/07	19.1	106.77	13.1	106.79	107.50	6	10,829	0.05%
2022/11/04	8	110.00	8	109.25	111.00	0	10,661	0.00%
2022/11/03	23	109.15	27	109.96	110.50	-4	10,550	-0.04%
2022/11/02	38.1	107.54	10.3	107.38	107.00	27.8	10,464	0.27%
2022/11/01	2.2	103.91	22	103.91	104.00	-19.8	10,460	-0.19%
2022/10/31	26	104.19	3	104.17	102.50	23	10,606	0.22%
2022/10/28	6	102.83	7	102.79	102.50	-1	10,684	-0.01%
2022/10/27	7	100.01	7	99.50	101.50	0	10,623	0.00%
2022/10/26	11	97.25	10	95.70	95.70	1	10,559	0.01%
2022/10/25	3	98.00	4	97.28	97.30	-1	10,521	-0.01%
2022/10/24	4	99.15	6	100.42	97.90	-2	10,523	-0.02%
2022/10/21	1	98.00	0	0.00	95.00	1	10,508	0.01%
2022/10/20	2.1	98.27	1	95.81	98.40	1.1	10,537	0.01%
2022/10/19	6	100.25	4	101.88	99.80	2	10,741	0.02%
2022/10/18	13	102.31	10	100.50	100.50	3	10,864	0.03%
2022/10/17	20	98.54	24	100.00	103.00	-4	11,816	-0.03%
2022/10/14	28	102.21	28	99.91	103.50	0	12,295	0.00%
2022/10/13	2	102.25	8	99.68	94.10	-6	12,329	-0.05%
2022/10/12	3	104.50	2	105.75	104.00	1	12,291	0.01%
2022/10/11	3	108.67	1	110.00	107.00	2	12,413	0.02%
2022/10/07	0	0.00	2	112.75	113.00	-2	12,607	-0.02%
2022/10/06	3	114.17	5.1	114.70	115.50	-2.1	13,015	-0.02%
2022/10/05	1	113.50	7	114.71	113.00	-6	13,248	-0.05%
2022/10/04	1	111.00	2	109.50	110.00	-1	13,313	-0.01%
2022/10/03	6	106.33	0	0.00	107.50	6	13,402	0.04%
2022/09/30	3	107.00	45	102.42	108.00	-42	13,595	-0.31%
2022/09/29	2.1	104.30	3.1	106.54	104.50	-1	13,715	-0.01%
2022/09/28	4	107.25	4	109.13	105.00	0	13,911	0.00%
2022/09/27	0	0.00	4	111.63	113.50	-4	14,330	-0.03%
2022/09/26	21	111.62	23.1	114.45	108.50	-2.1	14,738	-0.01%
2022/09/23	11.1	120.45	19	119.34	117.00	-7.9	15,029	-0.05%
2022/09/22	44.1	123.89	6	124.50	124.00	38.1	15,066	0.25%
2022/09/21	6	123.75	0.3	123.01	124.00	5.7	15,104	0.04%
2022/09/20	22	123.27	10	125.15	122.50	12	15,196	0.08%
2022/09/19	1	122.00	2	121.00	120.50	-1	15,291	-0.01%
2022/09/16	5	119.80	3	120.33	120.00	2	15,471	0.01%
2022/09/15	11	122.95	3	123.50	120.00	8	15,554	0.05%
2022/09/14	5	118.81	9	120.28	123.50	-4	15,708	-0.03%
2022/09/13	9	123.33	12	124.08	122.50	-3	15,748	-0.02%
2022/09/12	3	118.50	2	119.00	118.50	1	15,530	0.01%
2022/09/08	1	115.10	3	116.50	117.50	-2	15,711	-0.01%
2022/09/07	2	113.25	3	113.83	115.00	-1	15,940	-0.01%
2022/09/06	5	113.80	2.6	112.08	113.00	2.4	16,010	0.01%
2022/09/05	7.1	120.51	1	119.00	118.50	6.1	15,932	0.04%
2022/09/02	0	123.50	2	122.25	122.00	-2	15,939	-0.01%
2022/09/01	3	122.67	2	122.25	121.00	1	16,062	0.01%
2022/08/31	2	125.25	4	124.38	125.50	-2	16,138	-0.01%
2022/08/30	6	123.08	0	0.00	122.50	6	16,552	0.04%
2022/08/29	7	121.64	7	120.93	123.00	0	17,208	0.00%
2022/08/26	76.1	130.67	23	127.76	126.50	53.1	17,514	0.30%
2022/08/25	11.1	127.51	13	127.65	127.50	-1.9	17,347	-0.01%
2022/08/24	7	123.43	14	122.46	123.00	-7	17,193	-0.04%
2022/08/23	7	121.14	6	121.17	121.50	1	17,543	0.01%
2022/08/22	8	124.69	3	124.00	123.50	5	17,678	0.03%
2022/08/19	19	126.76	18	127.17	125.50	1	17,767	0.01%
2022/08/18	16.1	121.24	82	124.49	124.50	-65.9	17,514	-0.38%
2022/08/17	11	121.09	1	120.00	119.50	10	17,449	0.06%
2022/08/16	18.1	124.49	6	122.58	122.50	12.1	17,705	0.07%
2022/08/15	17	124.88	28	124.57	124.00	-11	17,881	-0.06%
2022/08/12	68	121.90	33	119.73	121.50	35	18,001	0.19%
2022/08/11	3	114.00	4	113.75	113.00	-1	17,973	-0.01%
2022/08/10	3	111.67	2	112.00	111.00	1	18,274	0.01%
2022/08/09	2	113.50	21	113.48	113.50	-19	18,552	-0.10%
2022/08/08	6	113.83	13.4	113.98	114.00	-7.4	19,047	-0.04%
2022/08/05	13.3	111.81	20	111.33	114.00	-6.7	19,385	-0.03%
2022/08/04	7	105.36	1	106.00	106.50	6	19,606	0.03%
2022/08/03	9	108.78	0	0.00	108.00	9	19,728	0.05%
2022/08/02	6.1	108.93	2	108.50	109.00	4.1	20,209	0.02%
2022/08/01	11	113.95	11	114.73	112.50	0	20,510	0.00%
2022/07/29	33	118.62	3	118.67	119.50	30	21,141	0.14%
2022/07/28	12	122.79	12	119.46	118.00	0	21,759	0.00%
2022/07/27	2	119.25	0	0.00	120.00	2	22,255	0.01%
2022/07/26	26.1	120.98	26.5	121.63	119.50	-0.4	22,354	0.00%
2022/07/25	10	126.70	12	127.58	127.50	-2	22,271	-0.01%
2022/07/22	36	133.35	27	132.69	130.00	9	22,383	0.04%
2022/07/21	36	125.92	61	125.96	129.50	-25	21,594	-0.12%
2022/07/20	5	118.00	19	118.24	118.00	-14	21,191	-0.07%
2022/07/19	14	114.82	4.2	115.00	114.00	9.8	21,217	0.05%
2022/07/18	30	118.07	11	117.45	117.00	19	21,378	0.09%
2022/07/15	34	115.57	15	114.27	116.00	19	21,812	0.09%
2022/07/14	40.5	112.82	54	113.02	114.50	-13.6	21,730	-0.06%
2022/07/13	18	113.14	1	112.00	110.00	17	21,524	0.08%
2022/07/12	7	112.14	13	112.54	112.50	-6	21,510	-0.03%
2022/07/11	11	118.77	12	118.00	117.50	-1	21,710	0.00%
2022/07/08	20	117.88	84.3	118.54	117.00	-64.3	21,852	-0.29%
2022/07/07	12	113.75	11	116.77	117.00	1	21,879	0.00%
2022/07/06	36	116.10	35	114.41	112.50	1	22,093	0.00%
2022/07/05	47	117.60	27	117.00	118.00	20	22,267	0.09%
2022/07/04	11.1	119.13	26.3	119.64	122.00	-15.2	22,281	-0.07%
2022/07/01	45.1	123.85	27.4	126.64	122.50	17.7	22,482	0.08%
2022/06/30	11.2	136.92	2	137.00	136.00	9.2	22,408	0.04%
2022/06/29	13	140.04	5	139.80	143.00	8	22,711	0.04%
2022/06/28	26	141.60	4	141.25	140.50	22	22,946	0.10%
2022/06/27	16.2	148.86	9	148.56	147.50	7.2	23,468	0.03%
2022/06/24	33	139.74	31	139.00	140.00	2	23,867	0.01%
2022/06/23	14	145.32	9	144.44	144.00	5	24,329	0.02%
2022/06/22	19.1	150.12	43	145.09	144.00	-23.9	24,814	-0.10%
2022/06/21	10	156.30	11	154.73	156.50	-1	25,557	0.00%
2022/06/20	14.2	160.67	17.2	158.02	154.00	-3	26,723	-0.01%
2022/06/17	36	163.51	3	165.17	167.50	33	27,070	0.12%
2022/06/16	23	172.91	48.1	174.48	166.00	-25.1	27,297	-0.09%
2022/06/15	15	170.93	27.1	170.84	170.50	-12.1	27,687	-0.04%
2022/06/14	18	165.56	2.6	163.79	168.00	15.4	27,861	0.06%
2022/06/13	4.1	166.66	2	167.50	166.50	2.1	27,830	0.01%
2022/06/10	32.4	173.28	1	172.00	172.50	31.4	27,999	0.11%
2022/06/09	11	175.50	10	176.00	176.50	1	27,910	0.00%
2022/06/08	42.3	177.88	35	176.03	175.00	7.3	27,819	0.03%
2022/06/07	22	181.02	53.1	181.00	182.00	-31.1	27,607	-0.11%
2022/06/06	17	176.53	5	176.30	176.50	12	27,139	0.04%
2022/06/02	22	172.00	20	171.83	173.00	2	26,990	0.01%
2022/06/01	14	172.71	16	174.41	171.50	-2	26,945	-0.01%
2022/05/31	28	173.09	27	173.33	173.50	1	26,840	0.00%
2022/05/30	8	168.94	12	169.17	169.00	-4	26,547	-0.02%
2022/05/27	7.1	164.07	4	162.75	162.50	3.1	26,408	0.01%
2022/05/26	9	162.22	8.1	161.37	160.50	0.9	26,281	0.00%
2022/05/25	9	160.61	9.5	161.13	164.00	-0.5	26,198	0.00%
2022/05/24	18	167.92	21.4	164.17	160.50	-3.4	26,005	-0.01%
2022/05/23	20	176.23	17.4	172.88	172.00	2.6	25,657	0.01%
2022/05/20	10.2	175.39	17.6	176.04	175.00	-7.4	25,429	-0.03%
2022/05/19	26	170.71	31.1	172.92	173.50	-5.1	25,020	-0.02%
2022/05/18	11.5	173.27	31	173.39	171.50	-19.6	24,878	-0.08%
2022/05/17	3	169.67	14.6	170.34	171.50	-11.6	24,725	-0.05%
2022/05/16	34	172.32	50	173.45	167.50	-16	24,832	-0.06%
2022/05/13	38	168.61	23	167.78	166.50	15	24,511	0.06%
2022/05/12	16	166.31	16	165.53	163.00	0	24,431	0.00%
2022/05/11	11	165.50	6	165.58	163.50	5	24,469	0.02%
2022/05/10	18	165.50	18	165.89	168.00	0	24,989	0.00%
2022/05/09	17	166.15	16.1	164.28	163.00	0.9	24,776	0.00%
2022/05/06	31.2	169.55	32.5	167.68	171.50	-1.3	24,525	-0.01%
2022/05/05	72.2	167.82	20.5	168.14	168.00	51.7	24,166	0.21%
2022/05/04	17.2	160.44	20	159.33	162.50	-2.8	23,768	-0.01%
2022/05/03	2	150.26	3	148.67	151.50	-1	23,539	0.00%
2022/04/29	10.5	147.56	18	146.86	146.00	-7.6	23,509	-0.03%
2022/04/28	10.1	145.07	10	143.00	143.50	0.1	23,501	0.00%
2022/04/27	34.2	140.42	34	140.78	145.00	0.2	23,407	0.00%
2022/04/26	28	149.77	21.3	143.76	143.50	6.8	23,610	0.03%
2022/04/25	4.2	151.93	12	151.50	149.00	-7.8	23,957	-0.03%
2022/04/22	10	161.65	6	159.83	159.50	4	24,015	0.02%
2022/04/21	42.5	165.30	60	166.43	166.50	-17.5	23,823	-0.07%
2022/04/20	14	160.18	16	159.25	159.50	-2	23,299	-0.01%
2022/04/19	17	158.88	15	158.43	158.00	2	23,270	0.01%
2022/04/18	7	155.14	4	156.00	156.00	3	23,186	0.01%
2022/04/15	12.1	156.70	32	160.48	156.50	-19.9	23,015	-0.09%
2022/04/14	10	166.80	10.5	167.12	167.00	-0.5	22,684	0.00%
2022/04/13	22.4	163.42	36	163.92	163.50	-13.6	22,437	-0.06%
2022/04/12	57.3	160.53	31	159.48	159.00	26.3	22,172	0.12%
2022/04/11	42	167.46	61.5	165.15	160.50	-19.5	21,872	-0.09%
2022/04/08	55	171.73	21	173.02	173.00	34	21,426	0.16%
2022/04/07	42.1	171.79	20.1	173.32	172.50	22.1	20,942	0.11%
2022/04/06	25.1	181.96	17	180.62	180.00	8.1	20,316	0.04%
2022/04/01	23.1	183.60	23	184.15	183.00	0.1	20,023	0.00%
2022/03/31	38	195.51	32.2	193.57	191.00	5.8	19,559	0.03%
2022/03/30	51.3	198.49	38.1	195.47	190.50	13.2	19,221	0.07%
2022/03/29	17	186.80	49.1	189.37	194.50	-32	18,900	-0.17%
2022/03/28	184	180.08	200.4	180.25	177.00	-16.4	18,930	-0.09%	大買/大賣/
2022/03/25	46.3	179.96	47	178.90	179.50	-0.7	18,298	0.00%
2022/03/24	54.1	177.36	131.1	177.60	179.00	-77.1	17,766	-0.43%	大賣/
2022/03/23	105.1	168.89	159.1	171.30	175.50	-54	16,873	-0.32%	大買/大賣/
2022/03/22	80	155.85	40.2	158.25	160.00	39.9	15,827	0.25%
2022/03/21	23.1	153.96	42.1	153.77	153.50	-19	15,465	-0.12%
2022/03/18	17	149.18	30	150.12	149.00	-13	15,255	-0.09%
2022/03/17	13	144.35	23	145.61	148.50	-10	14,639	-0.07%
2022/03/16	7	138.07	2	138.25	137.00	5	14,436	0.03%
2022/03/15	8	142.19	19	141.24	138.50	-11	14,460	-0.08%
2022/03/14	3	144.83	34	144.34	145.00	-31	14,442	-0.21%
2022/03/11	2	143.25	3	143.67	143.00	-1	14,740	-0.01%
2022/03/10	110	144.25	31	144.48	143.00	79	14,906	0.53%	大買/
2022/03/09	28.2	144.58	12	143.87	143.50	16.2	15,044	0.11%
2022/03/08	4	141.74	50	142.09	140.00	-46	15,349	-0.30%
2022/03/07	8	138.44	4	138.13	138.00	4	16,046	0.02%
2022/03/04	4	145.00	64	145.47	144.50	-60	17,325	-0.35%
2022/03/03	11	146.23	8	145.06	145.50	3	18,951	0.02%
2022/03/02	5	141.50	4	141.25	143.00	1	19,522	0.01%
2022/03/01	3	140.17	7	140.00	139.50	-4	20,151	-0.02%
2022/02/25	2.2	136.86	5	137.20	136.50	-2.8	20,576	-0.01%
2022/02/24	15	136.53	12	135.25	133.50	3	21,396	0.01%
2022/02/23	3	139.67	3	140.16	140.00	0	21,422	0.00%
2022/02/22	6	137.33	3	138.00	136.50	3	21,565	0.01%
2022/02/21	3	142.33	2	141.50	142.00	1	21,782	0.00%
2022/02/18	106	143.88	9	143.94	144.50	97	22,092	0.44%	大買/
2022/02/17	14.1	143.64	2	144.00	143.00	12.1	22,348	0.05%
2022/02/16	9.1	150.89	11.1	150.82	147.50	-2	22,483	-0.01%
2022/02/15	19.1	147.89	19	146.97	145.50	0	22,383	0.00%
2022/02/14	41	146.06	16	147.22	143.50	25	22,227	0.11%
2022/02/11	39.1	149.84	26.4	149.84	152.00	12.6	22,140	0.06%
2022/02/10	50	149.22	73.5	149.35	147.50	-23.5	21,979	-0.11%
2022/02/09	27	146.07	29	146.29	143.00	-2	21,281	-0.01%
2022/02/08	4	144.00	6	144.50	145.00	-2	21,042	-0.01%
2022/02/07	24	145.96	13	146.62	144.00	11	21,124	0.05%
2022/01/26	17.1	141.85	46.6	142.01	143.00	-29.5	20,884	-0.14%
2022/01/25	24.3	140.64	15.1	140.67	140.50	9.2	20,809	0.04%
2022/01/24	10	136.40	21.1	136.91	138.50	-11.1	20,593	-0.05%
2022/01/21	7	138.50	12	136.54	135.00	-5	20,604	-0.02%
2022/01/20	6	141.17	5	141.90	142.00	1	20,533	0.00%
2022/01/19	23	140.33	22.5	140.02	140.50	0.5	20,662	0.00%
2022/01/18	26	137.06	52	137.83	139.00	-26	20,828	-0.12%
2022/01/17	12.1	128.80	12	127.83	131.00	0.1	20,616	0.00%
2022/01/14	4	122.75	2	123.00	124.00	2	21,152	0.01%
2022/01/13	1	126.01	2	125.25	126.00	-1	21,889	0.00%
2022/01/12	6.2	127.71	18	126.67	126.50	-11.8	22,179	-0.05%
2022/01/11	3	132.50	2	131.25	130.50	1	22,287	0.00%
2022/01/10	6.5	132.42	11	135.77	137.00	-4.5	22,311	-0.02%
2022/01/07	14	133.50	10	132.30	131.00	4	22,444	0.02%
2022/01/06	9	136.56	6	138.00	138.00	3	22,628	0.01%
2022/01/05	17	140.47	3	140.00	139.50	14	22,911	0.06%
2022/01/04	18	145.14	13	143.85	143.50	5	23,052	0.02%
2022/01/03	5	140.40	3	140.83	141.00	2	23,537	0.01%
2021/12/30	1	140.50	8	140.94	141.00	-7	23,999	-0.03%
2021/12/29	8	143.50	2	143.01	142.00	6	24,430	0.02%
2021/12/28	1	143.00	2.1	142.33	143.50	-1.1	24,848	0.00%
2021/12/27	1	142.00	1	144.45	142.50	0	25,173	0.00%
2021/12/24	4	143.75	1.1	144.18	143.00	2.9	25,512	0.01%
2021/12/23	58	149.14	45.5	146.39	145.00	12.5	25,614	0.05%
2021/12/22	28	149.46	31.4	149.07	145.50	-3.3	25,562	-0.01%
2021/12/21	4	139.88	7	140.07	139.50	-3	25,152	-0.01%
2021/12/20	8.1	140.00	2	139.75	139.00	6.1	25,892	0.02%
2021/12/17	17.2	143.51	2.1	143.50	144.50	15.1	26,456	0.06%
2021/12/16	17.2	147.20	24	146.73	147.00	-6.8	26,543	-0.03%
2021/12/15	9.1	140.96	8.1	141.29	143.00	1	26,464	0.00%
2021/12/14	10	141.65	10.1	142.10	142.00	-0.1	26,689	0.00%
2021/12/13	0.2	138.68	2	138.75	138.00	-1.8	26,765	-0.01%
2021/12/10	7	140.64	8.2	141.05	140.00	-1.2	27,342	0.00%
2021/12/09	19.4	144.01	9	142.33	141.00	10.4	28,202	0.04%
2021/12/08	16	143.94	11.2	144.44	144.50	4.9	28,612	0.02%
2021/12/07	47.9	145.58	14	146.14	144.00	33.9	28,992	0.12%
2021/12/06	24	152.17	28.3	153.61	149.00	-4.2	29,329	-0.01%
2021/12/03	25	155.06	20.3	154.20	154.00	4.7	30,337	0.02%
2021/12/02	34.3	156.78	34.2	155.68	152.00	0.2	30,465	0.00%
2021/12/01	43.4	159.57	53.4	160.14	162.50	-10	30,713	-0.03%
2021/11/30	146.5	160.62	113.9	160.15	155.50	32.6	30,901	0.11%	大買/大賣/
2021/11/29	105.9	150.15	125.4	150.95	156.00	-19.5	31,412	-0.06%	大買/大賣/
2021/11/26	34.5	142.72	25.7	142.80	143.50	8.9	31,181	0.03%
2021/11/25	17.1	142.68	19.3	143.09	139.00	-2.2	30,992	-0.01%
2021/11/24	21.4	137.98	15.1	138.40	138.00	6.3	30,645	0.02%
2021/11/23	67.5	144.55	83.8	144.49	143.00	-16.2	31,034	-0.05%
2021/11/22	5	136.60	6	138.50	137.50	-1	31,544	0.00%
2021/11/19	14.2	138.31	6.1	137.07	135.50	8.1	34,292	0.02%
2021/11/18	38.7	141.29	16.4	140.38	139.50	22.3	35,764	0.06%
2021/11/17	10.4	141.30	29.6	140.74	143.00	-19.2	36,558	-0.05%
2021/11/16	24.2	140.34	97.5	140.16	136.00	-73.3	37,590	-0.19%
2021/11/15	94.3	137.13	37.3	138.52	138.50	57	38,657	0.15%
2021/11/12	13.3	134.52	18.4	134.36	133.00	-5.1	39,680	-0.01%
2021/11/11	18.5	132.91	22.4	131.11	130.50	-3.9	40,366	-0.01%
2021/11/10	32.7	132.74	24	131.83	131.00	8.7	40,750	0.02%
2021/11/09	10	128.90	8	128.63	130.00	2	40,825	0.00%
2021/11/08	6	121.33	4.1	122.01	122.00	1.9	40,859	0.00%
2021/11/05	5	124.20	6	124.50	124.00	-1	41,105	0.00%
2021/11/04	16	126.31	13	127.38	126.00	3	41,586	0.01%
2021/11/03	4.1	128.98	7	129.14	130.00	-2.9	41,987	-0.01%
2021/11/02	31	131.31	7.3	131.66	128.00	23.7	42,474	0.06%
2021/11/01	3	130.83	11.3	131.47	131.00	-8.3	43,019	-0.02%
2021/10/29	7.4	128.32	6	129.58	128.00	1.4	44,230	0.00%
2021/10/28	7	130.93	26	130.87	129.00	-19	44,764	-0.04%
2021/10/27	16.1	130.25	21	129.43	132.00	-4.9	45,083	-0.01%
2021/10/26	43.6	130.92	56.1	129.36	127.00	-12.5	45,547	-0.03%
2021/10/25	39.1	140.02	30	140.40	139.50	9.1	46,178	0.02%
2021/10/22	60	140.99	60.2	140.86	144.00	-0.2	46,175	0.00%
2021/10/21	138.1	140.75	114.3	139.74	136.00	23.7	46,465	0.05%	大買/大賣/
2021/10/20	18	133.31	27.5	133.98	135.00	-9.5	46,586	-0.02%
2021/10/19	18.5	128.53	10	128.10	128.50	8.5	47,139	0.02%
2021/10/18	7.1	123.50	9	122.56	123.00	-2	47,995	0.00%
2021/10/15	69	121.99	9	122.50	122.00	60	48,377	0.12%
2021/10/14	21	119.14	7.2	118.92	118.00	13.9	48,819	0.03%
2021/10/13	10	124.01	8.1	124.79	120.50	1.9	49,261	0.00%
2021/10/12	9	130.72	7.1	130.78	128.50	1.9	49,863	0.00%
2021/10/08	29.1	134.53	17.3	135.58	131.00	11.7	50,305	0.02%
2021/10/07	38	131.80	26.2	131.52	133.50	11.9	50,945	0.02%
2021/10/06	24	128.37	24.7	127.87	130.50	-0.6	50,971	0.00%
2021/10/05	19	125.76	27.8	121.96	126.50	-8.8	51,717	-0.02%
2021/10/04	34	123.65	39	125.12	121.50	-5	52,128	-0.01%
2021/10/01	10.6	125.80	11.7	126.16	124.00	-1.1	52,726	0.00%
2021/09/30	8	134.81	15.5	134.69	134.00	-7.5	53,156	-0.01%
2021/09/29	29.1	136.16	24.2	134.96	134.00	5	53,244	0.01%
2021/09/28	9.2	133.78	29	134.05	139.00	-19.8	53,458	-0.04%
2021/09/27	64	136.11	40.4	136.24	138.00	23.6	53,472	0.04%
2021/09/24	27.2	133.58	49.7	131.84	135.00	-22.5	52,807	-0.04%
2021/09/23	18	125.42	2	126.50	124.50	16	52,292	0.03%
2021/09/22	6.4	123.33	10	124.05	125.00	-3.6	52,340	-0.01%
2021/09/17	13	125.19	17	125.29	126.50	-4	52,383	-0.01%
2021/09/16	12	121.17	11	120.82	121.50	1	52,394	0.00%
2021/09/15	23.8	121.57	20.1	121.87	120.00	3.7	52,459	0.01%
2021/09/14	41.3	123.54	27	123.65	121.50	14.3	52,046	0.03%
2021/09/13	45.3	131.76	19	133.61	129.00	26.3	51,349	0.05%
2021/09/10	13.3	131.10	9	130.22	133.00	4.3	51,054	0.01%
2021/09/09	32.1	133.54	23	132.98	133.00	9.1	50,598	0.02%
2021/09/08	63.3	132.54	86.3	131.86	130.50	-23	50,078	-0.05%
2021/09/07	59.2	140.39	56	140.65	138.50	3.2	49,056	0.01%
2021/09/06	81.4	157.20	87.2	157.43	153.50	-5.8	48,713	-0.01%
2021/09/03	70.8	165.08	82.1	164.03	165.50	-11.3	48,488	-0.02%
2021/09/02	119.6	168.03	109.3	166.10	159.00	10.3	48,252	0.02%	大買/大賣/
2021/09/01	83.3	164.02	120	163.53	167.00	-36.7	46,980	-0.08%	大賣/
2021/08/31	21	152.90	27	153.85	155.00	-6	46,231	-0.01%
2021/08/30	16.1	152.31	8	152.31	150.00	8.1	46,138	0.02%
2021/08/27	48.4	151.38	38.3	151.09	150.00	10.1	46,457	0.02%
2021/08/26	100.1	160.90	103.1	158.80	158.00	-3	46,194	-0.01%	大賣/
2021/08/25	346.7	166.66	321.4	166.01	158.50	25.3	45,344	0.06%	大買/大賣/
2021/08/24	101	157.64	139.6	158.78	163.50	-38.6	43,208	-0.09%	大買/大賣/
2021/08/23	45.5	149.81	64	150.36	149.00	-18.6	42,798	-0.04%
2021/08/20	83	143.00	125.3	143.28	144.00	-42.3	43,009	-0.10%	大賣/
2021/08/19	141.1	147.88	117.2	148.47	135.00	23.9	42,007	0.06%	大買/大賣/
2021/08/18	166.1	140.50	276.1	140.00	150.00	-110	40,718	-0.27%	大買/大賣/鉅額交易
2021/08/17	82.5	140.35	75.2	140.22	137.50	7.3	39,881	0.02%
2021/08/16	20	135.28	25.1	135.71	135.50	-5.1	39,150	-0.01%
2021/08/13	37	135.34	17	134.91	130.50	20	38,780	0.05%
2021/08/12	11	134.82	24	134.17	136.50	-13	38,600	-0.03%
2021/08/11	32.1	132.77	25	135.18	128.00	7.1	38,648	0.02%
2021/08/10	42.4	133.74	50	134.02	135.00	-7.6	38,582	-0.02%
2021/08/09	45.1	141.61	24.1	141.87	138.50	21	38,319	0.05%
2021/08/06	16.1	147.09	22.3	148.91	150.00	-6.2	38,020	-0.02%
2021/08/05	36.3	146.56	50.1	145.94	144.50	-13.8	37,805	-0.04%
2021/08/04	72.1	150.55	71.1	150.86	149.50	1	37,759	0.00%
2021/08/03	32.3	141.10	38	140.62	142.00	-5.7	36,910	-0.02%
2021/08/02	15.3	135.65	71.3	137.79	135.00	-56	36,810	-0.15%
2021/07/30	103	137.13	32.3	138.49	135.00	70.7	36,379	0.19%	大買/
2021/07/29	107.3	131.21	104.1	131.53	136.50	3.2	35,710	0.01%	大買/大賣/
2021/07/28	35.1	134.74	44.6	135.36	132.50	-9.5	34,588	-0.03%
2021/07/27	96.1	152.71	94.1	148.71	147.00	2	34,541	0.01%
2021/07/26	82.2	148.74	64	151.23	155.00	18.2	33,627	0.05%
2021/07/23	81.6	143.96	83.5	145.67	141.00	-1.9	32,848	-0.01%
2021/07/22	86.9	151.86	66.3	153.63	153.00	20.6	32,220	0.06%
2021/07/21	11	145.64	27.4	144.92	147.50	-16.4	31,411	-0.05%
2021/07/20	62	137.40	73	136.09	134.50	-11	31,298	-0.04%
2021/07/19	65.9	136.82	49.3	135.69	134.00	16.6	31,150	0.05%
2021/07/16	51.5	134.21	51.6	136.53	137.00	-0.1	31,080	0.00%
2021/07/15	50.6	124.35	73.6	126.63	130.00	-23	30,465	-0.08%
2021/07/14	122.9	125.19	100.5	124.74	124.50	22.3	30,605	0.07%	大買/
2021/07/13	29.2	120.14	48.5	122.16	123.00	-19.3	30,442	-0.06%
2021/07/12	57.6	111.89	57.5	111.62	112.00	0.1	30,802	0.00%
2021/07/09	45.6	100.77	114.2	102.31	105.50	-68.6	29,847	-0.23%	大賣/
2021/07/08	98.3	95.49	81	94.53	96.20	17.3	29,423	0.06%
2021/07/07	44	91.78	114	92.54	95.50	-70	29,117	-0.24%	大賣/
2021/07/06	48	87.27	25	87.36	86.90	23	28,520	0.08%
2021/07/05	45.4	87.85	153	87.95	86.20	-107.6	28,772	-0.37%	大賣/鉅額交易
2021/07/02	65.1	82.57	22.5	82.30	86.00	42.6	28,994	0.15%
2021/07/01	18.1	79.26	2	78.90	78.90	16.1	29,316	0.05%
2021/06/30	13.1	80.88	10.2	80.51	80.30	2.9	29,785	0.01%
2021/06/29	51	84.00	33	82.78	81.10	18	31,403	0.06%
2021/06/28	36.2	85.60	22.4	85.59	84.90	13.8	33,429	0.04%
2021/06/25	36	84.33	111	84.95	84.30	-75	34,038	-0.22%	大賣/
2021/06/24	10	83.40	36	83.60	83.50	-26	33,812	-0.08%
2021/06/23	12	81.06	69.5	81.95	82.40	-57.5	33,654	-0.17%
2021/06/22	49	82.00	47	81.85	79.20	2	33,733	0.01%
2021/06/21	32	79.58	33.5	79.94	79.90	-1.5	33,417	0.00%
2021/06/18	27	80.02	39	80.74	79.60	-12	33,176	-0.04%
2021/06/17	39	79.44	86.3	80.23	81.50	-47.3	33,009	-0.14%
2021/06/16	27	80.77	17	80.93	79.90	10	32,827	0.03%
2021/06/15	10	83.01	10	83.46	82.30	0	32,627	0.00%
2021/06/11	56.6	84.40	65	84.63	83.00	-8.4	32,497	-0.03%
2021/06/10	95.5	83.32	134	82.73	83.10	-38.5	31,950	-0.12%	大賣/
2021/06/09	108.5	79.46	71	79.59	78.60	37.5	31,065	0.12%	大買/
2021/06/08	73	77.08	95	77.52	77.00	-22	30,472	-0.07%
2021/06/07	31	85.64	42	84.46	83.10	-11	29,770	-0.04%
2021/06/04	104	87.74	72.5	87.59	86.00	31.5	29,326	0.11%	大買/
2021/06/03	101	86.61	82.5	87.16	85.70	18.5	28,631	0.06%	大買/
2021/06/02	28	85.60	46	84.48	83.00	-18	28,030	-0.06%
2021/06/01	117	84.41	128.9	84.55	86.10	-11.9	27,484	-0.04%	大買/大賣/
2021/05/31	94.5	83.66	120	84.30	81.90	-25.5	26,770	-0.10%	大賣/
2021/05/28	56.5	78.34	83	78.52	79.20	-26.5	25,574	-0.10%
2021/05/27	66	70.17	24	70.73	72.00	42	24,303	0.17%
2021/05/26	23	68.63	7	68.86	68.50	16	23,964	0.07%
2021/05/25	58	69.50	59.5	69.36	68.20	-1.5	23,809	-0.01%
2021/05/24	33	66.58	42	66.03	66.80	-9	23,310	-0.04%
2021/05/21	10	64.74	13	64.52	64.00	-3	23,089	-0.01%
2021/05/20	30	64.88	8	64.31	62.90	22	23,202	0.09%
2021/05/19	5	65.12	26.4	64.91	66.00	-21.4	23,128	-0.09%
2021/05/18	25.2	60.84	9	62.21	62.90	16.2	22,850	0.07%
2021/05/17	6.3	58.94	11	58.96	57.20	-4.7	22,602	-0.02%
2021/05/14	27	64.67	25	64.19	63.50	2	22,280	0.01%
2021/05/13	13.6	63.63	31	63.46	62.90	-17.4	21,942	-0.08%
2021/05/12	34.3	65.89	28	67.05	63.50	6.3	21,570	0.03%
2021/05/11	45.3	68.71	31	68.98	67.00	14.3	20,854	0.07%
2021/05/10	27	72.99	30	72.87	74.00	-3	20,353	-0.01%
2021/05/07	6	66.40	7	67.16	67.30	-1	19,787	-0.01%
2021/05/06	7	62.63	9	61.48	61.20	-2	19,751	-0.01%
2021/05/05	13	65.22	8	64.73	62.80	5	19,622	0.03%
2021/05/04	24	62.39	38	63.47	64.40	-14	19,451	-0.07%
2021/05/03	1	68.00	20	67.73	67.00	-19	19,143	-0.10%
2021/04/29	6	69.83	4	70.45	69.00	2	18,981	0.01%
2021/04/28	37	70.10	47.1	70.18	69.60	-10.1	18,872	-0.05%
2021/04/27	13	73.55	34	73.67	72.10	-21	18,631	-0.11%
2021/04/26	50	76.57	45.5	76.51	75.40	4.5	18,336	0.02%
2021/04/23	41.1	74.52	30	74.74	74.40	11.1	17,959	0.06%
2021/04/22	53	74.61	40.5	75.36	72.60	12.5	17,593	0.07%
2021/04/21	22.1	73.24	16.5	73.52	73.40	5.7	17,087	0.03%
2021/04/20	66	73.14	61.1	72.80	73.00	4.9	16,800	0.03%
2021/04/19	67.3	71.41	69	71.08	70.00	-1.7	16,096	-0.01%
2021/04/16	49	68.06	73.1	69.35	71.10	-24.1	15,114	-0.16%
2021/04/15	24.3	63.85	41.7	63.91	64.70	-17.4	14,251	-0.12%
2021/04/14	56	62.04	69	61.89	63.70	-13	13,976	-0.09%
2021/04/13	89	66.97	85	66.88	65.60	4	13,548	0.03%
2021/04/12	14	66.45	24.1	66.57	66.70	-10.1	12,897	-0.08%
2021/04/09	74	61.93	73	61.81	60.70	1	12,824	0.01%
2021/04/08	82.9	65.96	53.1	66.70	64.00	29.8	12,398	0.24%
2021/04/07	38.2	63.85	66.2	63.59	64.20	-28	11,648	-0.24%
2021/04/06	67.1	58.62	75.5	58.75	58.40	-8.4	11,053	-0.08%
2021/04/01	197	58.66	154.4	58.71	58.20	42.6	10,491	0.41%	大買/大賣/
2021/03/31	114.1	55.55	194.4	56.61	57.40	-80.3	8,769	-0.92%	大買/大賣/
2021/03/30	47	49.45	66.4	50.40	52.20	-19.4	6,590	-0.29%
2021/03/29	26.5	47.67	13	47.90	47.50	13.5	5,909	0.23%
2021/03/26	16	47.43	23	47.41	47.45	-7	5,852	-0.12%
2021/03/25	65	46.64	35.1	46.93	47.00	30	5,689	0.53%
2021/03/24	0.1	44.80	2	44.45	44.45	-1.9	5,396	-0.04%
2021/03/23	2	45.15	1.1	45.36	44.65	0.9	5,427	0.02%
2021/03/22	1	45.00	2	45.00	45.10	-1	5,465	-0.02%
2021/03/19	3.2	44.42	29	44.45	44.50	-25.8	5,708	-0.45%
2021/03/18	4	45.34	2	45.40	45.00	2	5,742	0.03%
2021/03/17	6.3	45.88	3	46.08	45.15	3.3	5,847	0.06%
2021/03/16	4	46.34	12	45.88	46.50	-8	5,917	-0.14%
2021/03/15	1	44.75	0	0.00	45.50	1	6,056	0.02%
2021/03/12	11	44.66	3	44.90	44.60	8	6,178	0.13%
2021/03/11	3	44.63	0	0.00	44.60	3	6,587	0.05%
2021/03/10	6	43.93	10	44.14	43.90	-4	6,813	-0.06%
2021/03/09	1.1	43.85	7	43.81	43.80	-6	7,223	-0.08%
2021/03/08	1.1	44.75	8	44.44	43.95	-6.9	7,316	-0.09%
2021/03/05	2	44.45	0	0.00	44.30	2	7,337	0.03%
2021/03/04	2	45.85	1	44.90	45.00	1	7,367	0.01%
2021/03/03	10.2	44.81	0	0.00	46.20	10.2	7,644	0.13%
2021/03/02	4.3	47.16	6	46.94	46.30	-1.7	7,592	-0.02%
2021/02/26	3.2	47.34	4	47.33	47.35	-0.8	7,537	-0.01%
2021/02/25	0	0.00	1	47.30	46.90	-1	7,510	-0.01%
2021/02/24	4	46.94	3	46.78	46.70	1	7,609	0.01%
2021/02/23	4	46.61	3	46.70	46.65	1	7,591	0.01%
2021/02/22	16.8	47.60	7	48.29	47.45	9.8	7,530	0.13%
2021/02/19	2	46.50	12	46.92	47.45	-10	7,275	-0.14%
2021/02/18	5.4	46.89	3	46.97	46.85	2.4	7,114	0.03%
2021/02/17	2.5	45.68	1	45.75	46.15	1.5	7,002	0.02%
2021/02/05	2	44.23	5	44.20	44.20	-3	6,944	-0.04%
2021/02/04	0	0.00	4	43.85	43.90	-4	6,937	-0.06%
2021/02/03	1	44.00	3	44.03	43.70	-2	6,939	-0.03%
2021/02/02	0	0.00	2	43.73	43.75	-2	6,955	-0.03%
2021/02/01	8	42.24	0	0.00	42.55	8	6,936	0.12%
2021/01/29	0	0.00	2	44.45	43.10	-2	6,909	-0.03%
2021/01/28	1	44.50	12	44.50	44.35	-11	6,858	-0.16%
2021/01/27	1	45.40	1	45.20	45.45	0	6,841	0.00%
2021/01/26	3	45.70	1	44.90	44.70	2	6,806	0.03%
2021/01/25	0	0.00	15	44.75	44.90	-15	6,778	-0.22%
2021/01/22	3	43.85	3	44.40	44.65	0	6,759	0.00%
2021/01/21	5	44.27	4	43.95	44.05	1	6,733	0.01%
2021/01/20	35	45.75	5	46.64	45.10	30	6,699	0.45%
2021/01/19	1	46.20	2	46.78	46.10	-1	6,581	-0.02%
2021/01/18	19	46.39	0	0.00	46.10	19	6,537	0.29%
2021/01/15	10	47.92	6	47.88	47.30	4	6,465	0.06%
2021/01/14	4	48.03	45	47.70	48.20	-41	6,337	-0.65%
2021/01/13	3	46.68	13	46.75	46.55	-10	6,131	-0.16%
2021/01/12	11	47.00	23	46.95	46.15	-12	6,067	-0.20%
2021/01/11	9	47.31	71	47.11	47.50	-62	5,985	-1.04%
2021/01/08	26	45.51	1	45.50	45.35	25	5,832	0.43%
2021/01/07	29	45.89	2	45.90	45.80	27	5,840	0.46%
2021/01/06	25	46.02	20	45.70	45.65	5	5,914	0.08%
2021/01/05	13	46.98	27	46.69	46.85	-14	5,892	-0.24%
2021/01/04	31	47.73	20	48.13	47.65	11	5,976	0.18%
2020/12/31	6	47.53	21	47.73	47.45	-15	5,860	-0.26%
2020/12/30	0	0.00	10	46.43	46.70	-10	5,800	-0.17%
2020/12/29	4	46.16	0	0.00	46.20	4	5,800	0.07%
2020/12/28	6	46.53	8.2	46.59	46.65	-2.2	5,771	-0.04%
2020/12/25	18	46.47	42	46.34	46.40	-24	5,712	-0.42%
2020/12/24	26	46.69	27	46.97	46.75	-1	5,641	-0.02%
2020/12/23	9	46.48	33	46.36	46.20	-24	5,543	-0.43%
2020/12/22	17.5	45.17	27	45.76	44.90	-9.5	5,383	-0.18%
2020/12/21	67	44.01	2	44.10	45.05	65	5,259	1.24%
2020/12/18	10	45.08	1	44.90	44.75	9	5,182	0.17%
2020/12/17	1	45.05	1	45.30	45.00	0	5,165	0.00%
2020/12/16	8.1	45.49	8	45.49	45.30	0.1	5,161	0.00%
2020/12/15	30	45.83	17.6	46.38	45.15	12.4	5,109	0.24%
2020/12/14	13	47.92	3	48.20	47.40	10	4,874	0.21%
2020/12/11	34	47.00	11	47.08	46.95	23	4,843	0.47%
2020/12/10	16	49.31	8	49.44	48.25	8	4,790	0.17%
2020/12/09	5	50.94	5	51.12	51.00	0	4,654	0.00%
2020/12/08	9.1	49.80	5.1	49.85	50.20	3.9	4,480	0.09%
2020/12/07	23	51.23	23.1	50.37	50.80	-0.1	4,324	0.00%
2020/12/04	23	48.78	11	48.91	48.75	12	3,916	0.31%
2020/12/03	26	48.04	45	48.02	47.50	-19	3,684	-0.52%
2020/12/02	3	46.18	8	45.96	46.45	-5	3,307	-0.15%
2020/12/01	5	45.05	0	0.00	45.50	5	3,232	0.15%
2020/11/30	2	45.15	5	45.45	45.20	-3	3,333	-0.09%
2020/11/27	17	46.64	13.1	45.89	45.75	3.9	3,579	0.11%
2020/11/26	5	44.06	13	44.13	44.35	-8	3,259	-0.25%
2020/11/25	6	44.13	0	0.00	43.75	6	3,232	0.19%
2020/11/24	0	0.00	30	44.31	43.90	-30	3,200	-0.94%
2020/11/23	18	44.81	24	44.77	44.80	-6	3,145	-0.19%
2020/11/20	3	43.33	7	43.40	43.70	-4	2,993	-0.13%
2020/11/19	21	42.49	2	42.80	42.50	19	2,942	0.65%
2020/11/18	0	0.00	5	42.59	42.65	-5	2,939	-0.17%
2020/11/17	1	42.60	19	42.51	42.35	-18	2,936	-0.61%
2020/11/16	12	41.96	2	41.85	42.05	10	2,982	0.34%
2020/11/12	17	42.89	0	0.00	42.55	17	3,059	0.56%
2020/11/11	2	42.83	1	42.75	42.80	1	3,120	0.03%
2020/11/10	7	42.93	0	0.00	42.50	7	3,138	0.22%
2020/11/09	2	42.20	0	0.00	42.35	2	3,181	0.06%
2020/11/06	6	42.24	22	41.82	41.90	-16	3,206	-0.50%
2020/11/05	8.3	41.82	1	41.85	41.80	7.3	3,263	0.22%
2020/11/04	16	41.66	4	41.63	41.70	12	3,371	0.36%
2020/11/02	2	40.88	0	0.00	40.90	2	3,436	0.06%
2020/10/30	28	41.73	1	41.70	41.40	27	3,457	0.78%
2020/10/29	13	41.83	7	42.00	42.20	6	3,572	0.17%
2020/10/28	4	42.69	2	42.33	42.10	2	3,609	0.06%
2020/10/27	3	43.57	4	43.65	43.85	-1	3,619	-0.03%
2020/10/26	4	44.04	0	0.00	43.90	4	3,690	0.11%
2020/10/23	5	44.05	3	43.68	43.95	2	3,731	0.05%
2020/10/22	2	43.38	0	0.00	43.50	2	3,787	0.05%
2020/10/21	0	0.00	2	46.00	45.60	-2	3,744	-0.05%
2020/10/20	0	0.00	4	45.60	45.75	-4	3,749	-0.11%
2020/10/19	0	0.00	8	45.60	45.65	-8	3,768	-0.21%
2020/10/16	2	45.75	4	45.55	45.30	-2	3,780	-0.05%
2020/10/15	0	0.00	1.2	46.65	46.10	-1.2	3,764	-0.03%
2020/10/14	11	46.68	24	46.70	46.50	-13	3,768	-0.35%
2020/10/13	8	45.80	8	45.93	45.85	0	3,693	0.00%
2020/10/12	7	46.53	44	45.96	45.50	-37	3,642	-1.02%
2020/10/08	0	0.00	9	45.11	45.15	-9	3,536	-0.25%
2020/10/07	24	44.73	25	44.66	44.55	-1	3,507	-0.03%
2020/10/06	0	0.00	4	44.00	44.10	-4	3,465	-0.12%
2020/10/05	3	41.83	0	0.00	42.80	3	3,508	0.09%
2020/09/30	2	41.30	3	41.75	41.80	-1	3,659	-0.03%
2020/09/25	1	42.20	12.2	41.37	40.90	-11.2	4,341	-0.26%
2020/09/24	0	0.00	2	43.10	42.05	-2	4,396	-0.05%
2020/09/23	7	43.99	0	0.00	43.75	7	4,394	0.16%
2020/09/22	5	44.28	4	44.24	44.00	1	4,399	0.02%
2020/09/21	6	45.08	7	45.84	45.05	-1	4,359	-0.02%
2020/09/18	4	45.25	0	0.00	45.20	4	4,321	0.09%
2020/09/17	0	0.00	6	45.07	45.25	-6	4,319	-0.14%
2020/09/16	7	45.39	43	45.67	45.30	-36	4,300	-0.84%
2020/09/15	6	45.46	37	45.61	45.00	-31	4,317	-0.72%
2020/09/14	1	44.30	7	44.75	44.80	-6	4,231	-0.14%
2020/09/11	8	43.41	1	43.10	43.10	7	4,186	0.17%
2020/09/10	7	44.62	0	0.00	43.95	7	4,162	0.17%
2020/09/08	1	45.40	0	0.00	44.75	1	4,132	0.02%
2020/09/07	12	45.62	1.1	45.80	44.75	10.9	4,107	0.27%
2020/09/04	45	44.69	4	44.60	44.90	41	4,073	1.01%
2020/09/03	25.1	45.71	3	46.03	45.50	22.1	4,036	0.55%
2020/09/02	18.2	46.46	87	45.90	46.60	-68.9	3,899	-1.77%
2020/09/01	8	43.26	11	42.94	43.20	-3	3,618	-0.08%
2020/08/31	10	42.83	13	42.90	42.80	-3	3,675	-0.08%
2020/08/28	13	43.02	2	43.00	43.10	11	3,696	0.30%
2020/08/27	4	43.38	1	43.85	43.15	3	3,720	0.08%
2020/08/26	0	0.00	2	43.65	43.60	-2	3,725	-0.05%
2020/08/25	0	0.00	15	43.83	43.80	-15	3,756	-0.40%
2020/08/21	3	42.85	0	0.00	43.05	3	3,855	0.08%
2020/08/20	1	43.50	22	42.49	42.55	-21	3,846	-0.55%
2020/08/19	2	44.13	9	44.69	44.00	-7	3,804	-0.18%
2020/08/18	2	46.00	5	46.55	45.65	-3	3,761	-0.08%
2020/08/17	3	46.48	9	46.19	46.65	-6	3,716	-0.16%
2020/08/14	4	45.29	7	45.47	45.60	-3	3,649	-0.08%
2020/08/13	15	46.36	2	46.35	45.95	13	3,628	0.36%
2020/08/12	0	0.00	21	45.30	45.15	-21	3,551	-0.59%
2020/08/11	1	44.95	2	45.35	44.95	-1	3,516	-0.03%
2020/08/10	21	47.49	1	47.85	47.30	20	3,459	0.58%
2020/08/07	13	46.77	3	46.77	47.10	10	3,354	0.30%
2020/08/06	1	46.00	1	46.40	46.00	0	3,321	0.00%
2020/08/05	5	47.13	13	47.08	47.00	-8	3,283	-0.24%
2020/08/04	11	48.18	0	0.00	47.00	11	3,286	0.33%
2020/08/03	3	46.53	1	46.25	46.40	2	3,226	0.06%
2020/07/30	2	45.45	2.1	45.49	46.00	-0.1	3,211	0.00%
2020/07/29	0	0.00	6	44.43	44.95	-6	3,135	-0.19%
2020/07/28	2	45.13	14	43.26	42.70	-12	3,103	-0.39%
2020/07/27	0	0.00	2	43.58	44.00	-2	3,047	-0.07%
2020/07/24	10	43.23	0	0.00	42.70	10	3,010	0.33%
2020/07/23	0	0.00	12	44.30	44.20	-12	2,999	-0.40%
2020/07/22	4	43.68	0	0.00	44.60	4	2,977	0.13%
2020/07/21	2	43.23	0	0.00	43.20	2	2,941	0.07%
2020/07/20	1	43.35	4	43.20	43.25	-3	2,928	-0.10%
2020/07/17	0	0.00	41	43.05	43.00	-41	2,887	-1.42%
2020/07/16	23	42.26	0	0.00	42.30	23	2,866	0.80%
2020/07/15	17	42.41	34	43.64	41.70	-17	2,861	-0.59%
2020/07/14	0	0.00	21	44.02	43.30	-21	2,902	-0.72%
2020/07/13	64	43.51	0	0.00	43.80	64	2,906	2.20%
2020/07/10	12	43.87	0	0.00	43.70	12	2,895	0.41%
2020/07/09	23	46.35	12	46.12	45.55	11	2,814	0.39%
2020/07/08	20	47.97	23	48.38	47.45	-3	2,649	-0.11%
2020/07/07	4	43.40	20	44.10	45.35	-16	2,235	-0.72%
2020/07/06	1	40.80	4	40.75	41.25	-3	2,022	-0.15%
2020/07/03	9	40.86	7	41.11	40.85	2	1,990	0.10%
2020/07/02	6	40.18	11	40.06	40.40	-5	1,919	-0.26%
2020/07/01	6	39.60	0	0.00	39.30	6	1,904	0.32%
2020/06/29	1	38.35	5	38.43	38.35	-4	1,924	-0.21%
2020/06/24	3	39.25	3	39.05	38.75	0	1,917	0.00%
2020/06/22	5	39.82	1	40.10	38.70	4	1,906	0.21%
2020/06/18	3	38.35	0	0.00	38.35	3	1,857	0.16%
2020/06/15	1	38.00	1	37.90	37.65	0	1,892	0.00%
2020/06/11	4	39.23	14	38.19	38.20	-10	1,906	-0.52%
2020/06/10	9	39.33	1	39.20	39.35	8	1,906	0.42%
2020/06/09	2	39.65	3	39.47	39.40	-1	1,938	-0.05%
2020/06/08	18	40.38	8	39.75	39.55	10	1,954	0.51%
2020/06/05	1	40.00	29	39.92	40.10	-28	1,936	-1.45%
2020/06/04	23	39.11	4	39.09	38.95	19	1,896	1.00%
2020/06/03	0	0.00	1	38.75	38.75	-1	2,000	-0.05%
2020/06/02	6	38.71	1	38.50	38.30	5	2,014	0.25%
2020/06/01	2	39.35	12	38.82	38.40	-10	2,002	-0.50%
2020/05/29	0	0.00	30	39.04	39.05	-30	1,963	-1.53%
2020/05/28	24	38.77	18	39.17	38.95	6	1,932	0.31%
2020/05/27	0	0.00	6	38.13	38.15	-6	1,846	-0.33%
2020/05/26	2	38.23	10	38.20	38.05	-8	1,845	-0.43%
2020/05/25	3	37.63	19	37.89	38.10	-16	1,824	-0.88%
2020/05/22	1	37.30	7	37.13	37.30	-6	1,799	-0.33%
2020/05/21	2	36.65	7	36.94	36.95	-5	1,780	-0.28%
2020/05/20	1	35.70	0	0.00	35.85	1	1,783	0.06%
2020/05/15	1	36.05	0	0.00	36.00	1	1,816	0.06%
2020/05/14	1	36.80	0	0.00	36.85	1	1,798	0.06%
2020/05/12	2	38.05	0	0.00	38.15	2	1,772	0.11%
2020/05/11	6	38.65	1	38.80	38.30	5	1,763	0.28%
2020/05/08	15	39.02	5	39.30	39.15	10	1,720	0.58%
2020/05/07	13	38.41	16	38.82	39.15	-3	1,648	-0.18%
2020/05/06	0	0.00	7	37.42	37.40	-7	1,566	-0.45%
2020/05/05	7	36.60	0	0.00	36.30	7	1,535	0.46%
2020/05/04	1	36.25	0	0.00	36.25	1	1,529	0.07%
2020/04/30	21	37.64	0	0.00	37.70	21	1,516	1.39%
2020/04/29	2	37.40	1	37.45	37.30	1	1,523	0.07%
2020/04/28	3	36.90	0	0.00	36.85	3	1,526	0.20%
2020/04/27	10	36.65	3	36.72	36.95	7	1,557	0.45%
2020/04/21	2	36.45	10	36.05	35.15	-8	1,563	-0.51%
2020/04/20	1	36.40	1	36.75	36.80	0	1,551	0.00%
2020/04/17	4	38.25	18	37.55	37.25	-14	1,546	-0.91%
2020/04/16	2	34.75	1	36.65	36.90	1	1,458	0.07%
2020/04/15	10	35.30	3	35.37	35.60	7	1,428	0.49%
2020/04/14	0	0.00	6	34.58	34.75	-6	1,400	-0.43%
2020/04/13	6	34.25	0	0.00	34.00	6	1,394	0.43%
2020/04/10	5	33.80	0	0.00	34.00	5	1,392	0.36%
2020/04/09	20	34.23	5.2	34.31	34.15	14.9	1,431	1.04%
2020/04/07	2	34.43	5	34.40	34.35	-3	1,448	-0.21%
2020/04/06	12	33.15	2	33.50	33.65	10	1,434	0.70%
2020/03/27	0	0.00	1	31.65	30.75	-1	1,452	-0.07%
2020/03/25	4.1	31.04	2	31.50	30.60	2.1	1,441	0.15%
2020/03/24	2	29.90	0	0.00	29.80	2	1,424	0.14%
2020/03/23	2	28.15	3	28.10	28.10	-1	1,423	-0.07%
2020/03/19	1	27.20	0	0.00	27.20	1	1,415	0.07%
2020/03/18	1	30.25	2	30.90	30.20	-1	1,403	-0.07%
2020/03/16	0	0.00	1	34.20	32.25	-1	1,381	-0.07%
2020/03/13	3	34.40	2	34.40	35.00	1	1,369	0.07%
2020/03/12	0	0.00	3	38.57	38.20	-3	1,354	-0.22%
2020/03/10	1	42.60	3	42.17	42.20	-2	1,331	-0.15%
2020/03/09	96	44.83	99	44.91	43.40	-3	1,310	-0.23%
2020/03/06	10	43.00	14	42.95	42.90	-4	1,193	-0.34%
2020/03/05	1	41.80	0	0.00	42.00	1	1,213	0.08%
2020/03/04	2	41.40	0	0.00	41.45	2	1,459	0.14%
2020/02/26	3	42.60	0	0.00	42.10	3	1,528	0.20%
2020/02/25	3	41.95	0	0.00	42.90	3	1,527	0.20%
2020/02/21	4	43.38	2	43.30	43.30	2	1,537	0.13%
2020/02/20	4	44.11	2	44.10	44.10	2	1,556	0.13%
2020/02/19	0	0.00	2	42.25	42.20	-2	1,519	-0.13%
2020/02/18	1	41.10	0	0.00	41.05	1	1,516	0.07%
2020/02/14	0	0.00	4	41.60	41.60	-4	1,523	-0.26%
2020/02/13	0	0.00	2	41.90	41.50	-2	1,541	-0.13%
2020/02/12	1	41.60	1	41.55	41.55	0	1,565	0.00%
2020/02/11	2	41.08	1	40.95	40.95	1	1,578	0.06%
2020/02/10	0	0.00	1	40.50	40.60	-1	1,588	-0.06%
2020/02/06	1	42.50	1	42.60	42.60	0	1,591	0.00%
2020/02/05	2	41.73	2	41.85	41.65	0	1,598	0.00%
2020/02/04	3	41.45	3	41.45	41.45	0	1,628	0.00%
2020/02/03	1	39.50	0	0.00	40.00	1	1,645	0.06%
2020/01/31	1	41.40	0	0.00	41.20	1	1,670	0.06%
2020/01/30	1	42.50	0	0.00	41.45	1	1,790	0.06%
2020/01/20	1	45.90	0	0.00	45.85	1	1,782	0.06%
2020/01/16	0	0.00	1	46.20	46.20	-1	1,786	-0.06%
2020/01/15	1	46.15	0	0.00	46.10	1	1,805	0.06%
2020/01/14	0	0.00	1	46.45	46.20	-1	1,813	-0.06%
2020/01/13	3	46.10	1	46.20	46.20	2	1,884	0.11%
2020/01/10	1	46.10	0	0.00	46.10	1	1,889	0.05%
2020/01/06	3	46.58	0	0.00	46.50	3	2,008	0.15%
2020/01/03	3	47.48	0	0.00	47.20	3	2,008	0.15%
2020/01/02	0	0.00	1	48.20	48.40	-1	1,967	-0.05%
2019/12/31	1	46.75	0	0.00	46.75	1	1,935	0.05%
2019/12/30	0	0.00	8	47.20	47.10	-8	1,936	-0.41%
2019/12/27	17	47.71	3	47.58	47.55	14	1,933	0.72%
2019/12/26	2	47.28	6	47.23	47.25	-4	1,921	-0.21%
2019/12/25	0	0.00	2	47.10	47.00	-2	1,941	-0.10%
2019/12/24	15	47.27	3	47.10	47.00	12	1,937	0.62%
2019/12/20	4	46.54	1	46.60	46.60	3	1,898	0.16%
2019/12/19	1	46.55	0	0.00	46.50	1	1,906	0.05%
2019/12/17	0	0.00	1	46.85	46.85	-1	1,952	-0.05%
2019/12/16	1	46.45	2	46.80	46.80	-1	1,961	-0.05%
2019/12/13	1.5	46.20	3	46.30	46.15	-1.5	1,959	-0.08%
2019/12/12	5	47.06	10	47.00	46.55	-5	1,959	-0.26%
2019/12/11	13	46.67	1	46.60	46.60	12	1,972	0.61%
2019/12/10	3	47.15	3	46.92	47.00	0	1,987	0.00%
2019/12/09	3	47.45	13	47.71	47.30	-10	2,025	-0.49%
2019/12/05	0.2	46.70	10	47.20	46.70	-9.8	2,159	-0.45%
2019/12/04	5	46.35	0	0.00	46.35	5	2,182	0.23%
2019/12/03	5	46.60	10	46.50	46.65	-5	2,211	-0.23%
2019/12/02	24	46.92	15	47.64	46.40	9	2,217	0.41%
2019/11/29	27	50.19	43	49.57	48.35	-16	2,186	-0.73%
2019/11/27	5	47.80	0	0.00	47.50	5	2,020	0.25%
2019/11/26	12	47.53	2	47.25	47.25	10	2,061	0.49%
2019/11/25	0	0.00	20	47.35	47.70	-20	2,041	-0.98%
2019/11/22	0.8	46.75	5	46.80	46.75	-4.2	2,035	-0.21%
2019/11/21	7	46.25	2	46.53	46.60	5	2,094	0.24%
2019/11/20	10	46.65	0	0.00	46.75	10	2,194	0.46%
2019/11/19	12	47.48	0	0.00	47.45	12	2,202	0.54%
2019/11/18	0	0.00	6	47.88	47.95	-6	2,206	-0.27%
2019/11/15	0.8	47.45	11	47.31	47.45	-10.2	2,238	-0.45%
2019/11/14	0	0.00	10	47.04	46.75	-10	2,228	-0.45%
2019/11/13	0	0.00	3	46.70	46.65	-3	2,240	-0.13%
2019/11/12	10	46.55	0	0.00	46.65	10	2,247	0.44%
2019/11/08	6	47.13	22	46.81	47.05	-16	2,247	-0.71%
2019/11/07	9	46.00	2	45.90	45.95	7	2,238	0.31%
2019/11/05	2.1	47.25	1	47.20	47.20	1.1	2,238	0.05%
2019/11/04	5	47.01	0	0.00	47.15	5	2,240	0.22%
2019/11/01	5	46.75	20	46.80	46.70	-15	2,238	-0.67%
2019/10/31	31	46.99	4	46.65	46.50	27	2,265	1.19%
2019/10/30	9.8	47.26	10	47.29	47.50	-0.2	2,249	-0.01%
2019/10/29	8.4	47.57	16	48.13	47.25	-7.6	2,313	-0.33%
2019/10/28	28.2	48.54	18.2	48.51	48.35	10	2,408	0.42%
2019/10/25	10	49.90	37	50.04	49.85	-27	2,298	-1.17%
2019/10/24	5	49.55	10	49.40	49.60	-5	2,285	-0.22%
2019/10/23	15	49.25	6	49.70	49.15	9	2,286	0.39%
2019/10/22	1	49.30	33	49.61	49.40	-32	2,297	-1.39%
2019/10/21	14	48.40	11	49.15	49.20	3	2,288	0.13%
2019/10/18	60	49.12	12	49.28	48.85	48	2,296	2.09%
2019/10/17	2	50.35	2	50.50	50.40	0	2,276	0.00%
2019/10/16	31	50.64	14	51.03	50.30	17	2,269	0.75%
2019/10/15	9	50.92	18	51.34	51.10	-9	2,248	-0.40%
2019/10/14	6	50.20	25	50.31	50.40	-19	2,197	-0.86%
2019/10/09	5	49.88	21	49.75	49.60	-16	2,173	-0.74%
2019/10/08	20	49.54	2	49.20	49.20	18	2,168	0.83%
2019/10/04	10	50.45	2	50.65	50.40	8	2,244	0.36%
2019/10/02	2	49.58	0	0.00	49.60	2	2,229	0.09%
2019/10/01	0	0.00	10	49.58	49.80	-10	2,251	-0.44%
2019/09/27	11	48.14	10	48.80	48.60	1	2,287	0.04%
2019/09/26	2	50.00	2	49.98	49.95	0	2,269	0.00%
2019/09/24	2	50.75	1	50.80	50.50	1	2,293	0.04%
2019/09/23	10	51.20	5	50.98	50.80	5	2,285	0.22%
2019/09/20	8	51.04	3	51.17	51.00	5	2,277	0.22%
2019/09/19	3.7	49.98	1	49.80	50.40	2.7	2,242	0.12%
2019/09/18	1	50.10	16	50.10	50.10	-15	2,222	-0.68%
2019/09/17	1	50.60	0	0.00	50.50	1	2,209	0.05%
2019/09/16	1	50.30	0	0.00	50.40	1	2,237	0.04%
2019/09/12	1	51.50	0	0.00	51.40	1	2,244	0.04%
2019/09/10	3	51.57	15	51.75	51.30	-12	2,204	-0.54%
2019/09/09	14	53.39	6	53.10	52.80	8	2,163	0.37%
2019/09/06	11	52.49	10	52.41	51.80	1	2,061	0.05%
2019/09/05	6	52.03	0	0.00	51.80	6	1,994	0.30%
2019/09/04	1	51.90	2	51.15	51.70	-1	1,959	-0.05%
2019/09/03	0	0.00	1	51.00	50.80	-1	1,935	-0.05%
2019/09/02	1	51.10	2	51.55	51.50	-1	1,913	-0.05%
2019/08/30	8	51.74	3	51.83	50.90	5	1,883	0.27%
2019/08/29	4	50.48	2	51.25	51.30	2	1,798	0.11%
2019/08/28	4	49.60	2	49.95	49.60	2	1,747	0.11%
2019/08/27	2	50.90	1	51.10	49.95	1	1,732	0.06%
2019/08/26	2	50.15	9	50.20	49.90	-7	1,703	-0.41%
2019/08/23	10	49.95	20	50.53	50.80	-10	1,647	-0.61%
2019/08/22	1	49.40	0	0.00	49.30	1	1,548	0.06%
2019/08/21	0	0.00	4	49.35	49.30	-4	1,529	-0.26%
2019/08/20	25	49.38	0	0.00	49.50	25	1,515	1.65%
2019/08/19	1	48.25	1	47.95	47.90	0	1,449	0.00%
2019/08/15	1	46.20	0	0.00	46.20	1	1,443	0.07%
2019/08/13	1	45.85	0	0.00	45.80	1	1,430	0.07%
2019/08/12	3	46.43	0	0.00	46.30	3	1,429	0.21%
2019/08/08	2	47.70	1	47.75	48.30	1	1,416	0.07%
2019/08/07	4	48.40	0	0.00	47.00	4	1,402	0.29%
2019/08/06	2	47.15	0	0.00	47.80	2	1,405	0.14%
2019/08/02	6	47.68	12	47.92	47.30	-6	1,407	-0.43%
2019/07/31	11	50.61	8	51.10	49.70	3	1,375	0.22%
2019/07/30	19	52.83	9	53.31	52.00	10	1,298	0.77%
2019/07/29	6	50.83	1	51.80	51.80	5	1,175	0.43%
2019/07/26	1	51.10	0	0.00	51.30	1	1,160	0.09%
2019/07/25	3	51.73	1	51.70	51.90	2	1,136	0.18%
2019/07/24	0	0.00	2	51.80	51.70	-2	1,129	-0.18%
2019/07/23	1	50.70	2	50.60	50.40	-1	1,132	-0.09%
2019/07/22	7	51.44	1	51.10	51.00	6	1,122	0.53%
2019/07/19	4	50.45	3	50.80	51.20	1	1,111	0.09%
2019/07/18	2	49.43	1	48.95	49.20	1	1,060	0.09%
2019/07/17	4	49.70	0	0.00	49.55	4	1,067	0.37%
2019/07/16	0	0.00	1	49.85	49.95	-1	1,086	-0.09%
2019/07/15	5	50.48	0	0.00	50.60	5	1,094	0.46%
2019/07/12	2	50.05	0	0.00	50.10	2	1,104	0.18%
2019/07/11	7	49.89	6	50.19	50.30	1	1,112	0.09%
2019/07/10	3	49.47	5	49.34	49.60	-2	1,085	-0.18%
2019/07/09	14	47.72	2	47.80	47.20	12	1,049	1.14%
2019/07/08	1	47.90	1	47.95	47.95	0	1,062	0.00%
2019/07/05	1	49.20	2	48.30	48.20	-1	1,087	-0.09%
2019/07/04	1	48.70	3	48.45	48.50	-2	1,129	-0.18%
2019/07/03	2	47.38	2	47.03	47.00	0	1,106	0.00%
2019/07/02	2	47.88	0	0.00	48.20	2	1,135	0.18%
2019/07/01	2	48.03	0	0.00	48.00	2	1,149	0.17%
2019/06/28	3	45.45	1	45.15	45.15	2	1,140	0.18%
2019/06/25	0	0.00	2	46.00	45.45	-2	1,212	-0.17%
2019/06/21	3	45.97	0	0.00	45.65	3	1,287	0.23%
2019/06/20	6	44.85	12	45.43	45.60	-6	1,281	-0.47%
2019/06/19	0	0.00	1	43.85	44.00	-1	1,386	-0.07%
2019/06/18	1	43.40	1	43.45	43.30	0	1,482	0.00%
2019/06/17	2	43.53	1	43.40	43.40	1	1,560	0.06%
2019/06/14	0	0.00	3	44.40	44.10	-3	1,784	-0.17%
2019/06/13	7	44.36	1	44.45	44.20	6	1,812	0.33%
2019/06/12	1	43.95	1	44.40	44.35	0	1,849	0.00%
2019/06/11	3	44.68	0	0.00	44.25	3	1,861	0.16%
2019/06/10	15	43.37	1	43.60	43.25	14	1,856	0.75%
2019/06/06	1	43.60	0	0.00	42.85	1	1,900	0.05%
2019/06/05	2	44.23	0	0.00	44.10	2	1,899	0.11%
2019/06/04	1	43.90	0	0.00	43.60	1	1,912	0.05%
2019/06/03	3	43.67	0	0.00	44.15	3	1,921	0.16%
2019/05/30	1	42.55	0	0.00	43.00	1	1,960	0.05%
2019/05/29	1	42.25	0	0.00	42.60	1	1,960	0.05%
2019/05/27	2	44.35	0	0.00	44.05	2	2,027	0.10%
2019/05/24	0	0.00	2	45.30	45.60	-2	2,048	-0.10%
2019/05/23	1	46.65	0	0.00	44.50	1	2,126	0.05%
2019/05/21	0	0.00	1	45.10	45.75	-1	2,226	-0.04%
2019/05/14	0	0.00	5	45.10	46.60	-5	2,434	-0.21%
2019/05/13	1	48.60	0	0.00	46.60	1	2,476	0.04%
2019/05/10	1	47.20	1	48.15	47.95	0	2,492	0.00%
2019/05/08	2	47.85	2	47.90	48.30	0	2,497	0.00%
2019/05/06	1	48.00	3	49.00	48.00	-2	2,520	-0.08%
2019/05/03	2	49.68	0	0.00	50.20	2	2,542	0.08%
2019/05/02	3	49.30	1	49.45	49.25	2	2,559	0.08%
2019/04/29	3	48.12	7	49.17	48.10	-4	2,845	-0.14%
2019/04/26	2	51.40	0	0.00	50.80	2	2,894	0.07%
2019/04/23	6	52.35	3	51.90	51.90	3	3,045	0.10%
2019/04/19	3	50.70	0	0.00	50.80	3	3,017	0.10%
2019/04/15	2	51.60	0	0.00	51.00	2	2,996	0.07%
2019/04/10	2	55.20	4	54.73	54.00	-2	2,958	-0.07%
2019/04/09	1	53.40	7	53.56	53.90	-6	2,891	-0.21%
2019/04/08	1	54.30	0	0.00	53.40	1	2,873	0.03%
2019/04/03	1	52.00	1	52.20	52.70	0	2,836	0.00%
2019/04/01	2	51.50	3	51.83	51.90	-1	2,802	-0.04%
2019/03/29	1	51.80	1	51.80	51.80	0	2,776	0.00%
2019/03/28	2	52.50	1	52.20	51.40	1	2,767	0.04%
2019/03/27	1	51.30	0	0.00	51.90	1	2,734	0.04%
2019/03/26	8	52.81	8	51.78	52.00	0	2,714	0.00%
2019/03/22	13	54.69	18	54.30	52.50	-5	2,627	-0.19%
2019/03/21	7	53.56	4	53.58	53.60	3	2,509	0.12%
2019/03/20	3	52.10	3	52.07	53.00	0	2,412	0.00%
2019/03/19	7	51.32	12	51.50	51.90	-5	2,367	-0.21%
2019/03/18	3	48.80	3	48.63	49.20	0	2,145	0.00%
2019/03/15	9	48.51	1	48.25	48.25	8	2,131	0.38%
2019/03/14	1	48.70	1	48.00	48.00	0	2,126	0.00%
2019/03/13	3	48.23	1	48.35	48.30	2	2,142	0.09%
2019/03/12	7	48.36	3	48.52	48.10	4	2,173	0.18%
2019/03/11	1	47.25	1	47.35	47.35	0	2,153	0.00%
2019/03/08	1	46.55	1	47.00	46.90	0	2,208	0.00%
2019/03/07	0	0.00	1	47.95	47.40	-1	2,266	-0.04%
2019/03/06	1	48.00	2	48.18	48.10	-1	2,397	-0.04%
2019/03/05	1	48.60	0	0.00	48.30	1	2,490	0.04%
2019/03/04	3	47.52	0	0.00	47.90	3	2,501	0.12%
2019/02/26	2	49.33	3	49.07	48.10	-1	2,515	-0.04%
2019/02/25	2	48.33	1	48.15	48.15	1	2,509	0.04%
2019/02/22	3	49.35	9	48.98	48.45	-6	2,497	-0.24%
2019/02/21	22	49.74	16	49.11	49.80	6	2,425	0.25%
2019/02/18	1	46.50	0	0.00	46.60	1	2,297	0.04%
2019/02/15	3	48.63	3	48.93	47.35	0	2,274	0.00%
2019/02/14	0	0.00	2	48.53	48.35	-2	2,210	-0.09%
2019/02/13	3	47.77	4	48.25	48.60	-1	2,158	-0.05%
2019/02/12	4	47.45	5	47.30	47.45	-1	2,079	-0.05%
2019/02/11	4	46.23	3	45.63	45.60	1	2,032	0.05%
2019/01/30	2	46.65	10	46.47	46.10	-8	2,009	-0.40%
2019/01/29	0	0.00	45	47.22	46.50	-45	2,013	-2.23%
2019/01/28	0	0.00	5	48.00	47.75	-5	2,005	-0.25%
2019/01/25	0	0.00	3	48.12	47.50	-3	2,017	-0.15%
2019/01/24	1	48.10	0	0.00	47.50	1	1,998	0.05%
2019/01/23	0	0.00	2	46.30	46.90	-2	1,972	-0.10%
2019/01/22	2	47.35	21	47.16	47.50	-19	1,954	-0.97%
2019/01/21	164	48.92	91	49.79	48.15	73	1,914	3.81%	大買/
2019/01/18	14	46.17	14	46.43	46.80	0	1,678	0.00%
2019/01/17	8	45.63	7	46.40	44.00	1	1,608	0.06%
2019/01/16	20	44.40	15	44.77	45.20	5	1,529	0.33%
2019/01/15	5	41.10	1	42.10	41.85	4	1,464	0.27%
2019/01/10	1	41.70	0	0.00	41.95	1	1,493	0.07%
2018/12/14	1	41.40	0	0.00	41.40	1	1,594	0.06%
2018/12/11	6	42.15	6	42.13	42.05	0	1,607	0.00%
2018/12/07	1	42.80	0	0.00	42.80	1	1,620	0.06%
2018/12/04	2	48.53	2	48.30	48.30	0	1,574	0.00%
2018/12/03	1	48.50	15	49.48	48.45	-14	1,569	-0.89%
2018/11/30	1	47.80	15	47.35	48.45	-14	1,534	-0.91%
2018/11/29	37	48.58	14	48.19	49.20	23	1,471	1.56%
2018/11/28	17	44.30	18	44.53	45.40	-1	1,334	-0.07%
2018/11/26	1	39.60	1	39.25	39.70	0	1,199	0.00%
2018/11/22	4	39.56	4	39.60	39.25	0	1,166	0.00%
2018/11/21	2	38.15	2	38.30	38.00	0	1,130	0.00%
2018/11/09	0	0.00	1	37.15	37.10	-1	1,252	-0.08%
2018/11/08	1	38.50	0	0.00	37.40	1	1,262	0.08%
2018/11/02	3	38.80	3	39.05	38.25	0	1,284	0.00%
2018/10/31	0	0.00	1	34.40	36.45	-1	1,261	-0.08%
2018/10/30	1	34.70	0	0.00	33.85	1	1,245	0.08%
2018/10/23	2	37.28	0	0.00	36.85	2	1,309	0.15%
2018/10/18	0	0.00	1	37.10	37.00	-1	1,297	-0.08%
2018/10/11	2	34.85	2	34.95	34.50	0	1,246	0.00%
2018/10/05	2	39.50	0	0.00	39.30	2	1,232	0.16%
2018/10/04	3	41.28	0	0.00	41.20	3	1,220	0.25%
2018/09/28	1	44.15	0	0.00	44.35	1	1,220	0.08%
2018/09/27	2	44.68	0	0.00	44.60	2	1,217	0.16%
2018/09/19	0	0.00	1	44.80	44.65	-1	1,257	-0.08%
2018/09/17	2	45.00	1	44.95	45.00	1	1,250	0.08%
2018/09/14	1	45.60	0	0.00	45.75	1	1,246	0.08%
2018/09/12	0	45.80	0	0.00	44.35	0	1,221	0.00%
2018/09/11	1	47.20	0	0.00	47.20	1	1,208	0.08%
2018/09/06	1	51.60	0	0.00	51.50	1	1,225	0.08%
2018/08/29	0	0.00	2	54.25	54.40	-2	1,501	-0.13%
2018/08/28	4	54.60	4	54.93	54.80	0	1,568	0.00%
2018/08/22	2	51.30	0	0.00	51.50	2	1,742	0.11%
2018/08/20	0	0.00	4	55.33	51.80	-4	1,809	-0.22%
2018/08/16	0	0.00	6	58.92	58.70	-6	1,788	-0.34%
2018/08/15	3	59.60	0	0.00	59.20	3	1,797	0.17%
2018/08/13	1	57.10	0	0.00	57.40	1	1,832	0.05%
2018/08/10	1	62.10	1	62.00	62.50	0	1,825	0.00%
2018/08/02	0	0.00	2	63.85	62.30	-2	2,034	-0.10%
2018/07/31	2	61.90	3	61.70	61.70	-1	2,068	-0.05%
2018/07/27	2	63.00	1	62.70	63.40	1	2,066	0.05%
2018/07/20	0	0.00	2	60.80	61.20	-2	2,191	-0.09%
2018/07/19	1	61.50	2	62.65	61.50	-1	2,250	-0.04%
2018/07/18	2	61.20	0	0.00	61.00	2	2,270	0.09%
2018/07/17	2	61.30	0	0.00	60.60	2	2,338	0.09%
2018/07/16	5	60.70	0	0.00	60.50	5	2,381	0.21%
2018/07/13	3	62.07	0	0.00	60.50	3	2,407	0.12%
2018/06/28	2	60.75	0	0.00	60.00	2	2,495	0.08%
2018/06/27	1	62.30	1	61.60	61.30	0	2,515	0.00%
2018/06/14	1	69.70	0	0.00	68.50	1	2,611	0.04%
2018/06/13	1	69.60	0	0.00	69.10	1	2,624	0.04%
2018/06/11	0	0.00	2	69.20	71.00	-2	2,816	-0.07%
2018/06/07	2	68.60	1	68.50	68.60	1	2,822	0.04%
2018/06/06	0	0.00	1	67.90	68.50	-1	2,878	-0.03%
2018/06/05	1	68.90	0	0.00	67.70	1	2,852	0.04%
2018/06/01	0	0.00	2	65.35	65.40	-2	2,806	-0.07%
2018/05/31	0	0.00	4	66.52	66.60	-4	2,799	-0.14%
2018/05/30	3	63.80	0	0.00	65.20	3	2,739	0.11%
2018/05/29	2	65.05	9	65.66	65.20	-7	2,724	-0.26%
2018/05/28	2	63.90	2	64.45	64.00	0	2,688	0.00%
2018/05/25	2	61.30	0	0.00	61.20	2	2,701	0.07%
2018/05/22	0	0.00	3	60.70	60.20	-3	3,062	-0.10%
2018/05/18	0	0.00	30	59.20	59.50	-30	3,116	-0.96%
2018/05/16	31	61.12	3	60.23	61.90	28	3,175	0.88%
2018/05/15	3	58.80	6	59.03	58.90	-3	3,205	-0.09%
2018/05/14	2	60.50	2	60.55	60.20	0	3,291	0.00%
2018/05/11	0	0.00	2	59.05	59.30	-2	3,337	-0.06%
2018/05/10	1	57.40	0	0.00	58.80	1	3,370	0.03%
2018/05/09	2	58.15	0	0.00	56.90	2	3,412	0.06%
2018/05/02	1	54.70	0	0.00	54.10	1	4,069	0.02%
2018/04/30	6	55.75	0	0.00	55.20	6	4,046	0.15%
2018/04/25	2	57.65	2	57.85	58.00	0	4,114	0.00%
2018/04/24	1	54.30	2	54.70	54.70	-1	4,081	-0.02%
2018/04/19	1	64.30	0	0.00	63.20	1	3,962	0.03%
2018/04/18	5	64.10	1	67.30	63.90	4	3,956	0.10%
2018/04/17	1	67.20	0	0.00	66.40	1	3,924	0.03%
2018/04/10	1	70.50	0	0.00	69.60	1	4,012	0.02%
2018/04/09	0	0.00	3	69.80	71.40	-3	4,022	-0.07%
2018/04/03	2	68.35	0	0.00	69.30	2	4,036	0.05%
2018/04/02	1	70.00	0	0.00	69.60	1	4,060	0.02%
2018/03/29	1	71.60	0	0.00	70.70	1	4,055	0.02%
2018/03/20	1	74.20	0	0.00	74.10	1	4,067	0.02%
2018/03/16	4	76.53	4	75.15	75.10	0	4,081	0.00%
2018/03/15	8.1	76.14	18.1	75.92	76.70	-10	3,974	-0.25%
2018/03/14	9	74.71	0	0.00	72.90	9	3,800	0.24%
2018/03/13	1	73.20	1	73.30	74.00	0	3,780	0.00%
2018/03/12	2	73.00	0	0.00	72.90	2	3,782	0.05%
2018/03/09	1	71.00	3	69.57	71.00	-2	3,731	-0.05%
2018/03/08	0	0.00	1	69.70	70.10	-1	3,757	-0.03%
2018/03/07	2	70.75	0	0.00	69.80	2	3,746	0.05%
2018/03/05	2.1	72.67	2	72.40	71.80	0.1	3,774	0.00%
2018/03/02	10	72.80	11	73.44	72.60	-1	3,786	-0.03%
2018/03/01	7	73.90	6	74.00	73.50	1	3,786	0.03%
2018/02/27	2	75.70	2	73.00	73.00	0	3,792	0.00%
2018/02/26	118	76.78	128	76.92	74.30	-10	3,813	-0.26%	大買/大賣/
2018/02/23	3	73.67	2	72.50	72.50	1	3,599	0.03%
2018/02/22	5	72.84	3	72.67	72.00	2	3,588	0.06%
2018/02/21	2	70.70	2	71.05	70.90	0	3,585	0.00%
2018/02/12	0	0.00	2	67.80	67.80	-2	3,546	-0.06%
2018/02/09	15	66.32	15	68.19	70.20	0	3,523	0.00%
2018/02/07	71	70.64	73	71.52	70.00	-2	3,452	-0.06%
2018/02/06	6	70.30	3	68.43	67.40	3	3,403	0.09%
2018/02/05	4	72.68	4	73.70	73.70	0	3,340	0.00%
2018/02/02	2	73.45	9	73.38	71.60	-7	3,287	-0.21%
2018/02/01	2	76.25	2	74.55	74.30	0	3,291	0.00%
2018/01/31	14	74.29	21	74.18	76.10	-7	3,304	-0.21%
2018/01/30	27	77.30	14	75.60	75.30	13	3,489	0.37%
2018/01/29	50	73.43	58	73.77	75.70	-8	3,226	-0.25%
2018/01/26	4	69.88	4	69.95	68.90	0	3,025	0.00%
2018/01/23	2	66.70	1	67.20	65.80	1	3,186	0.03%
2018/01/19	10	70.19	10	69.32	67.20	0	3,328	0.00%
2018/01/18	0	0.00	4	66.80	68.10	-4	3,280	-0.12%
2018/01/15	1	67.40	3	67.67	67.30	-2	3,555	-0.06%
2018/01/12	2	66.15	2	66.60	65.90	0	3,677	0.00%
2018/01/11	2	64.05	4	64.05	64.20	-2	3,922	-0.05%
2018/01/09	3	65.03	1	65.20	65.00	2	4,237	0.05%
2018/01/08	3	66.60	2	65.90	65.00	1	4,420	0.02%
2018/01/05	2	67.20	1	67.40	67.40	1	4,639	0.02%
2018/01/04	2	67.20	1	69.30	67.70	1	4,687	0.02%
2018/01/03	3	64.97	4	64.60	64.50	-1	4,610	-0.02%
2018/01/02	3	63.77	4	63.25	64.10	-1	4,629	-0.02%