新唐 (4919)-富邦-仁愛券商分點個股進出

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
123.0
漲跌
▲0.5
漲幅
+0.41%
成交量
1,796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(已收盤)

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

新唐 (4919)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/05/09	3.1	122.18	3.2	121.72	122.50	-0.1	2,111	0.00%
2024/05/08	3	123.83	4	123.75	124.00	-1	2,097	-0.05%
2024/05/07	4	124.50	2	125.50	126.00	2	2,083	0.10%
2024/05/06	13.1	124.93	2	125.25	123.50	11.1	2,067	0.54%
2024/05/03	1	133.00	0	0.00	130.00	1	1,987	0.05%
2024/05/02	1	130.50	2.5	130.50	131.50	-1.5	1,970	-0.08%
2024/04/30	0	0.00	7	129.29	129.50	-7	1,963	-0.36%
2024/04/29	3	130.67	4	131.13	130.50	-1	1,951	-0.05%
2024/04/26	3	129.50	9	128.89	130.50	-6	1,912	-0.31%
2024/04/25	3.2	128.06	0	0.00	127.50	3.2	1,914	0.17%
2024/04/24	0.5	130.50	19	131.00	131.50	-18.5	1,911	-0.97%
2024/04/23	0	0.00	4	128.75	128.00	-4	1,909	-0.21%
2024/04/22	3	128.00	5.1	128.79	127.50	-2.1	1,914	-0.11%
2024/04/19	17.3	126.98	2	129.00	127.00	15.3	1,898	0.81%
2024/04/18	8	131.75	25	131.72	132.50	-17	1,831	-0.93%
2024/04/17	5	127.50	2	128.75	129.00	3	1,775	0.17%
2024/04/16	0	0.00	1	126.99	127.50	-1	1,755	-0.06%
2024/04/15	3.1	129.66	0.5	129.50	129.00	2.6	1,793	0.14%
2024/04/12	6	129.00	12	128.54	129.50	-6	1,774	-0.34%
2024/04/11	1	126.00	1	125.50	127.50	0	1,797	0.00%
2024/04/10	15	127.93	3	128.17	127.50	12	1,826	0.66%
2024/04/09	0	0.00	20	127.00	127.00	-20	1,824	-1.10%
2024/04/08	0	126.45	0	0.00	126.00	0	1,836	0.00%
2024/04/02	1	126.00	3	125.83	126.50	-2	1,884	-0.11%
2024/04/01	0	0.00	21	124.52	124.50	-21	1,860	-1.13%
2024/03/29	8	122.94	2	123.00	122.50	6	1,858	0.32%
2024/03/28	1	124.49	12	124.29	124.00	-11	1,840	-0.60%
2024/03/27	1	124.00	3	124.67	123.50	-2	1,845	-0.11%
2024/03/26	2	122.25	3.8	122.82	122.00	-1.8	1,831	-0.10%
2024/03/25	1	123.50	0	0.00	123.00	1	1,834	0.05%
2024/03/22	1	123.50	6	123.75	123.50	-5	1,847	-0.27%
2024/03/21	9.5	122.69	2	122.50	122.00	7.5	1,896	0.40%
2024/03/20	5	124.30	1	124.50	123.00	4	1,956	0.21%
2024/03/19	2.2	122.01	17	122.88	121.50	-14.8	2,010	-0.74%
2024/03/18	0.5	121.51	0.1	121.83	121.50	0.4	2,013	0.02%
2024/03/15	2	121.00	6	122.00	120.00	-4	2,010	-0.20%
2024/03/14	0.1	122.46	1	122.00	122.50	-0.9	2,013	-0.05%
2024/03/13	2	122.75	3.6	121.81	122.00	-1.6	2,048	-0.08%
2024/03/12	5.1	124.40	0	0.00	124.00	5.1	2,096	0.24%
2024/03/11	0	125.50	1	126.00	125.00	-1	2,118	-0.05%
2024/03/08	15.1	125.56	4	123.63	122.00	11.1	2,162	0.51%
2024/03/07	7.1	125.50	3.1	126.15	125.50	4	2,176	0.18%
2024/03/06	12.1	127.46	2	127.50	127.00	10.1	2,210	0.45%
2024/03/05	1.1	128.61	0	0.00	128.50	1.1	2,317	0.05%
2024/03/04	3	131.17	0	0.00	129.50	3	2,578	0.12%
2024/03/01	2	128.50	0	0.00	128.50	2	2,667	0.07%
2024/02/29	4	128.38	4.5	128.28	129.00	-0.5	2,825	-0.02%
2024/02/27	2	128.50	0	0.00	128.50	2	2,883	0.07%
2024/02/26	2	129.75	0	0.00	129.50	2	2,944	0.07%
2024/02/23	0	132.00	2.1	132.69	131.00	-2.1	3,044	-0.07%
2024/02/22	2	131.00	0	0.00	131.00	2	3,060	0.07%
2024/02/21	5.1	131.01	0	0.00	131.00	5.1	3,088	0.17%
2024/02/20	6.2	132.08	2	131.50	131.50	4.2	3,139	0.13%
2024/02/19	2.4	132.50	10	131.00	132.50	-7.6	3,190	-0.24%
2024/02/16	2	128.25	1	128.50	128.50	1	3,428	0.03%
2024/02/15	3.2	126.67	4	127.75	128.50	-0.8	3,434	-0.02%
2024/02/05	7	127.22	4	127.38	127.00	3	3,445	0.09%
2024/02/02	2	129.00	0	0.00	129.00	2	3,451	0.06%
2024/02/01	0.1	129.00	4	128.75	129.00	-3.9	3,452	-0.11%
2024/01/31	2	129.00	6	129.00	128.50	-4	3,460	-0.12%
2024/01/30	2	129.50	2	129.50	129.00	0	3,478	0.00%
2024/01/29	1	129.50	0	0.00	130.50	1	3,503	0.03%
2024/01/26	0	130.00	1	129.50	129.50	-1	3,572	-0.03%
2024/01/25	1	131.00	3	131.50	131.00	-2	3,604	-0.06%
2024/01/24	1	131.51	7	131.36	131.00	-6	3,620	-0.17%
2024/01/23	1	132.50	3	133.00	133.00	-2	3,631	-0.05%
2024/01/22	2	133.50	1.3	134.35	133.50	0.7	3,639	0.02%
2024/01/19	0	0.00	1	133.00	132.50	-1	3,646	-0.03%
2024/01/18	2	129.50	0	0.00	130.00	2	3,651	0.05%
2024/01/17	5	132.30	6	130.84	130.00	-1	3,651	-0.03%
2024/01/16	1	134.00	4.2	134.86	135.50	-3.2	3,627	-0.09%
2024/01/15	0	0.00	1	135.50	135.00	-1	3,653	-0.03%
2024/01/12	1	135.00	2	135.00	134.50	-1	3,671	-0.03%
2024/01/11	2	135.75	7	135.86	136.00	-5	3,698	-0.14%
2024/01/10	6	134.58	1	135.00	134.50	5	3,780	0.13%
2024/01/09	10.4	135.67	11	134.68	135.00	-0.6	3,800	-0.01%
2024/01/08	1	139.50	4.3	139.27	138.00	-3.3	3,792	-0.09%
2024/01/05	4.5	140.34	4	140.38	139.50	0.5	3,835	0.01%
2024/01/04	2	141.00	6	142.75	141.00	-4	3,817	-0.10%
2024/01/03	9	140.06	8	140.56	142.00	1	3,801	0.03%
2024/01/02	3.4	141.91	1	142.00	141.50	2.4	3,795	0.06%
2023/12/29	2.3	140.85	3	141.33	142.00	-0.7	3,793	-0.02%
2023/12/28	18.6	142.60	16	143.00	142.00	2.6	3,785	0.07%
2023/12/27	6.2	139.10	4.8	139.40	139.50	1.4	3,725	0.04%
2023/12/26	25	139.06	2	139.50	140.00	23	3,729	0.62%
2023/12/25	1	138.50	2	139.50	140.00	-1	3,726	-0.03%
2023/12/22	2	139.00	2	139.50	139.50	0	3,734	0.00%
2023/12/21	4	136.88	8	137.69	137.50	-4	3,727	-0.11%
2023/12/20	1	138.00	2	138.75	137.50	-1	3,735	-0.03%
2023/12/19	0.1	138.44	1.1	139.82	139.00	-1	3,752	-0.03%
2023/12/18	9.3	138.08	4	138.88	137.50	5.3	3,749	0.14%
2023/12/15	27.2	145.50	39	142.82	141.00	-11.8	3,721	-0.32%
2023/12/14	5	147.00	8	146.94	148.50	-3	3,738	-0.08%
2023/12/13	16.1	144.06	4	143.50	143.50	12.1	3,695	0.33%
2023/12/12	1.1	144.59	1	146.00	145.00	0.1	3,705	0.00%
2023/12/11	11	144.41	4	144.75	145.50	7	3,757	0.19%
2023/12/08	5.1	143.57	9	143.72	143.00	-3.9	3,889	-0.10%
2023/12/07	14	142.86	12.1	142.76	142.00	1.9	3,886	0.05%
2023/12/06	13	145.85	7	145.07	145.50	6	3,856	0.16%
2023/12/05	8	146.37	20	146.37	146.00	-12	3,838	-0.31%
2023/12/04	11.1	150.76	4.1	149.86	149.50	7	3,806	0.19%
2023/12/01	25	149.50	20	149.43	149.50	5	3,798	0.13%
2023/11/30	19.7	150.32	49.5	148.72	148.50	-29.8	3,801	-0.78%
2023/11/29	46.2	149.40	38	149.06	149.50	8.2	3,692	0.22%
2023/11/28	11	142.95	12	143.54	144.00	-1	3,441	-0.03%
2023/11/27	28	143.45	48.1	143.42	141.50	-20.1	3,349	-0.60%
2023/11/24	21	141.83	20	139.88	139.00	1	3,216	0.03%
2023/11/22	8	140.38	21.2	140.69	140.50	-13.2	3,120	-0.42%
2023/11/21	6	137.92	17.1	138.00	138.00	-11.1	3,036	-0.37%
2023/11/20	6	139.08	18	138.83	138.50	-12	3,037	-0.40%
2023/11/17	22	138.77	34	138.46	138.50	-12	3,057	-0.39%
2023/11/16	13.4	137.67	12.1	136.88	136.50	1.3	3,041	0.04%
2023/11/15	31.2	138.24	83	138.07	138.00	-51.8	3,016	-1.72%
2023/11/14	0	0.00	16.1	132.50	133.00	-16.1	2,750	-0.58%
2023/11/13	1	131.50	14.1	132.39	132.50	-13.1	2,771	-0.47%
2023/11/10	2	129.50	5.1	130.12	131.00	-3.1	2,750	-0.11%
2023/11/09	3	129.50	12	129.46	129.50	-9	2,758	-0.33%
2023/11/08	4	130.63	8	131.00	131.00	-4	2,786	-0.14%
2023/11/07	5	130.10	6	129.67	130.50	-1	2,781	-0.04%
2023/11/06	5	128.20	13.3	128.61	128.50	-8.3	2,818	-0.29%
2023/11/03	17.3	127.42	13	127.46	127.50	4.3	2,829	0.15%
2023/11/02	6	129.83	4	130.50	131.00	2	2,812	0.07%
2023/11/01	4	127.75	3	129.17	128.50	1	2,820	0.04%
2023/10/31	8	127.94	3.2	128.81	127.00	4.8	2,866	0.17%
2023/10/30	1.1	127.50	3	127.50	128.00	-1.9	2,994	-0.06%
2023/10/27	3	126.17	0.1	127.50	125.50	2.9	3,209	0.09%
2023/10/26	1	127.00	1	127.50	127.00	0	3,431	0.00%
2023/10/25	6	130.17	1	131.00	129.00	5	3,545	0.14%
2023/10/24	2.1	128.50	8	128.88	130.00	-5.9	3,591	-0.16%
2023/10/23	15.1	128.90	6	130.75	128.00	9.1	3,647	0.25%
2023/10/20	7	131.86	9	131.94	132.50	-2	3,681	-0.05%
2023/10/19	11	131.27	9	131.94	132.50	2	3,759	0.05%
2023/10/18	74	132.72	73.2	131.75	130.00	0.8	3,850	0.02%
2023/10/17	3	131.00	7.1	130.92	130.00	-4.1	3,988	-0.10%
2023/10/16	17	130.82	8	131.44	130.50	9	4,164	0.22%
2023/10/13	5	128.80	27.3	130.12	131.00	-22.3	4,309	-0.52%
2023/10/12	13	126.65	9	127.61	128.50	4	4,332	0.09%
2023/10/11	1	126.00	1	127.00	126.00	0	4,416	0.00%
2023/10/06	9	126.50	14	128.04	128.00	-5	4,463	-0.11%
2023/10/05	6	125.33	2.2	126.37	126.50	3.8	4,468	0.08%
2023/10/04	3	123.67	13	124.00	125.00	-10	4,493	-0.22%
2023/10/03	5	126.20	1	127.00	125.00	4	4,518	0.09%
2023/10/02	0.5	126.50	4.6	126.23	126.00	-4	4,591	-0.09%
2023/09/28	5	124.40	6.4	125.51	125.00	-1.4	4,703	-0.03%
2023/09/27	3	124.00	4	124.38	124.50	-1	4,946	-0.02%
2023/09/26	8	125.69	3	125.67	125.50	5	5,084	0.10%
2023/09/25	1	127.50	5.1	127.31	126.50	-4.1	5,098	-0.08%
2023/09/22	8.1	125.59	4	126.25	128.00	4.1	5,066	0.08%
2023/09/21	5	128.60	8	127.38	127.50	-3	5,038	-0.06%
2023/09/20	20.4	131.27	28.7	130.43	130.50	-8.3	5,033	-0.16%
2023/09/19	24	135.40	7.5	133.77	132.50	16.5	5,046	0.33%
2023/09/18	2	133.25	61.1	133.95	134.00	-59.1	5,004	-1.18%
2023/09/15	4.7	132.39	2.1	132.74	132.50	2.6	5,003	0.05%
2023/09/14	8	132.50	56.8	132.90	132.00	-48.8	4,990	-0.98%
2023/09/13	25.4	130.88	9	131.83	130.00	16.4	4,971	0.33%
2023/09/12	2	128.75	6.2	128.96	128.50	-4.2	4,885	-0.09%
2023/09/11	2	126.75	5.3	128.00	126.50	-3.3	4,966	-0.07%
2023/09/08	4	127.50	3	128.00	127.00	1	5,039	0.02%
2023/09/07	2	127.75	2	129.75	127.50	0	5,196	0.00%
2023/09/06	13	128.04	6.2	128.73	129.00	6.8	5,233	0.13%
2023/09/05	7.1	127.08	19	126.97	128.50	-11.9	5,203	-0.23%
2023/09/04	5	122.30	4	123.00	123.50	1	5,169	0.02%
2023/09/01	0	0.00	4	123.00	123.50	-4	5,171	-0.08%
2023/08/31	4.2	122.98	1	123.00	123.50	3.2	5,189	0.06%
2023/08/30	3.4	122.79	16	121.88	123.00	-12.6	5,256	-0.24%
2023/08/29	19	118.79	6.3	119.95	120.00	12.7	5,283	0.24%
2023/08/28	1	119.50	1	121.00	120.00	0	5,292	0.00%
2023/08/25	4	119.25	5	119.50	120.50	-1	5,309	-0.02%
2023/08/24	12	121.12	10	120.95	120.50	2	5,383	0.04%
2023/08/23	11.1	118.08	7	118.29	121.50	4.1	5,455	0.08%
2023/08/22	20.1	120.70	10	120.15	120.00	10.1	5,447	0.19%
2023/08/21	3.1	125.28	1	121.50	121.50	2.1	5,471	0.04%
2023/08/18	4	125.88	4	125.50	125.00	0	5,494	0.00%
2023/08/17	2	125.99	40	126.83	127.00	-38	5,511	-0.69%
2023/08/16	0	124.00	0	0.00	125.50	0	5,510	0.00%
2023/08/15	1.1	125.50	2.1	125.52	125.00	-1	5,599	-0.02%
2023/08/14	6.1	122.65	13	121.31	125.50	-6.9	5,696	-0.12%
2023/08/11	2	124.75	5	124.50	124.00	-3	5,709	-0.05%
2023/08/10	7.4	125.86	6	124.08	124.50	1.4	5,803	0.02%
2023/08/09	6.5	127.76	10	127.70	127.50	-3.5	5,797	-0.06%
2023/08/08	1	129.50	4	129.63	130.00	-3	5,864	-0.05%
2023/08/07	2.3	127.63	2	127.50	129.00	0.3	5,915	0.01%
2023/08/04	6.2	125.52	10	125.75	126.50	-3.8	5,943	-0.06%
2023/08/02	46.8	129.07	26.3	128.78	126.50	20.5	6,058	0.34%
2023/08/01	154.7	135.02	55.7	137.53	133.00	99	6,000	1.65%	大買/
2023/07/31	34.5	138.55	26.2	138.37	140.00	8.3	5,836	0.14%
2023/07/28	51.5	141.87	31.2	141.62	142.00	20.3	5,698	0.36%
2023/07/27	15.1	138.84	8	139.13	139.50	7.1	5,616	0.13%
2023/07/26	14	137.93	7.1	138.00	136.50	6.9	5,628	0.12%
2023/07/25	57.5	140.29	22	140.00	139.00	35.5	5,618	0.63%
2023/07/24	38	139.96	16	140.88	140.00	22	5,584	0.39%
2023/07/21	42	139.75	34	139.43	140.00	8	5,630	0.14%
2023/07/20	48	143.96	56.2	143.60	142.00	-8.2	5,673	-0.14%
2023/07/19	32.1	143.22	28.3	143.14	141.50	3.8	5,475	0.07%
2023/07/18	19.4	139.11	20	139.40	141.00	-0.6	5,344	-0.01%
2023/07/17	10.2	137.46	20	137.03	138.00	-9.8	5,173	-0.19%
2023/07/14	19	136.68	20.1	136.70	137.00	-1.1	5,169	-0.02%
2023/07/13	15	133.93	7.4	134.15	133.00	7.6	5,120	0.15%
2023/07/12	13	133.76	20	131.75	131.50	-7	5,077	-0.14%
2023/07/11	26	132.94	20.1	133.30	133.50	5.9	5,062	0.12%
2023/07/10	1	131.00	1	130.50	131.00	0	5,068	0.00%
2023/07/07	13.1	130.62	7	130.93	131.00	6.1	5,071	0.12%
2023/07/06	17.2	135.83	12	135.92	134.00	5.2	5,046	0.10%
2023/07/05	77.7	137.58	62	137.92	136.00	15.7	4,982	0.32%
2023/07/04	43	133.57	30.3	133.24	135.50	12.7	4,758	0.27%
2023/07/03	9	128.72	4	129.13	129.00	5	4,642	0.11%
2023/06/30	1	128.48	1	128.00	128.50	0	4,718	0.00%
2023/06/29	6.1	128.08	15	128.63	128.00	-8.9	4,822	-0.19%
2023/06/28	15	127.73	2	129.75	127.00	13	4,942	0.26%
2023/06/27	6	130.75	0.2	132.00	128.00	5.9	5,056	0.12%
2023/06/26	12	129.21	3	129.50	131.00	9	5,095	0.18%
2023/06/21	7.2	127.78	1	128.00	128.00	6.2	5,190	0.12%
2023/06/20	3	130.17	2	130.50	129.50	1	5,593	0.02%
2023/06/19	2	131.75	18	132.83	130.50	-16	5,642	-0.28%
2023/06/16	16	131.88	4.5	132.06	131.50	11.5	5,638	0.20%
2023/06/15	6	133.34	22	133.59	134.00	-16	5,682	-0.28%
2023/06/14	17.1	132.43	11	131.59	130.50	6.1	5,637	0.11%
2023/06/13	24.4	134.88	28.5	134.41	135.00	-4.1	5,582	-0.07%
2023/06/12	4	130.25	25.2	129.87	130.50	-21.2	5,487	-0.39%
2023/06/09	14	127.86	4	128.00	128.00	10	5,465	0.18%
2023/06/08	9.3	127.49	4	126.75	126.00	5.3	5,502	0.10%
2023/06/07	3	128.67	1	129.00	129.00	2	5,548	0.04%
2023/06/06	7.6	127.66	10	127.00	127.00	-2.5	5,595	-0.04%
2023/06/05	2	129.50	17.2	129.01	130.00	-15.2	5,624	-0.27%
2023/06/02	5	126.70	4	127.87	127.00	1	5,665	0.02%
2023/06/01	19.2	127.16	1	127.00	127.00	18.2	5,927	0.31%
2023/05/31	5	128.30	9	128.83	129.00	-4	6,015	-0.07%
2023/05/30	18	128.56	25	127.96	129.00	-7	6,057	-0.12%
2023/05/29	18	130.17	25	129.46	130.50	-7	6,039	-0.12%
2023/05/26	5	125.80	5	125.80	125.50	0	6,126	0.00%
2023/05/25	11	125.59	4	125.63	125.50	7	6,300	0.11%
2023/05/24	12	124.71	5	124.90	124.50	7	6,388	0.11%
2023/05/23	2	126.75	2.3	127.78	127.50	-0.3	6,466	0.00%
2023/05/22	2	127.00	3	126.33	127.00	-1	6,636	-0.01%
2023/05/19	15.4	126.64	8	126.94	126.00	7.4	6,787	0.11%
2023/05/18	18	125.36	13.1	125.81	125.50	4.9	6,762	0.07%
2023/05/17	2	123.25	13	123.12	123.00	-11	6,795	-0.16%
2023/05/16	22.8	122.03	13	122.35	121.50	9.8	6,830	0.14%
2023/05/15	14	123.14	6	123.42	122.50	8	6,814	0.12%
2023/05/12	11	124.09	8.1	124.63	125.50	2.9	6,893	0.04%
2023/05/11	12.3	124.66	7	124.00	124.00	5.3	6,930	0.08%
2023/05/10	3	126.83	10	127.45	129.50	-7	7,124	-0.10%
2023/05/09	32.9	127.82	7	127.29	126.50	25.9	7,217	0.36%
2023/05/08	17.5	134.53	6	136.83	133.50	11.5	7,224	0.16%
2023/05/05	3	133.50	5	133.90	133.50	-2	7,405	-0.03%
2023/05/04	5	132.00	8	133.94	131.50	-3	7,952	-0.04%
2023/05/03	5.5	130.55	3	131.67	133.50	2.5	8,266	0.03%
2023/05/02	3.1	131.16	3	130.67	131.00	0.1	8,292	0.00%
2023/04/28	6.9	131.32	9.3	131.57	133.00	-2.4	8,374	-0.03%
2023/04/27	7.2	129.13	4	129.63	129.50	3.2	8,347	0.04%
2023/04/26	11.2	127.76	26	128.48	130.50	-14.8	8,364	-0.18%
2023/04/25	57.2	132.93	42	133.04	130.00	15.2	8,288	0.18%
2023/04/24	6.2	138.66	2	139.50	139.00	4.2	8,236	0.05%
2023/04/21	21	139.87	14.1	139.82	139.00	6.9	8,332	0.08%
2023/04/20	12.5	142.16	18.1	141.84	142.50	-5.7	8,360	-0.07%
2023/04/19	12.3	144.62	6.8	144.66	143.50	5.5	8,468	0.06%
2023/04/18	8.2	150.22	10.1	150.25	147.00	-1.9	8,422	-0.02%
2023/04/17	11	149.27	16.1	149.13	149.00	-5.1	8,406	-0.06%
2023/04/14	5	148.40	5	148.30	148.50	0	8,401	0.00%
2023/04/13	11	148.50	4	147.50	147.00	7	8,416	0.08%
2023/04/12	3	150.67	4.1	150.51	150.00	-1.1	8,401	-0.01%
2023/04/11	9	150.28	12.1	150.34	150.00	-3.1	8,409	-0.04%
2023/04/10	17	149.71	11.2	149.41	149.00	5.8	8,400	0.07%
2023/04/07	6	147.92	3.1	148.21	147.50	2.9	8,363	0.03%
2023/04/06	6.1	147.00	6	146.92	148.00	0.1	8,373	0.00%
2023/03/31	25.2	149.34	17	151.18	149.50	8.1	8,403	0.10%
2023/03/30	20.1	146.43	41.1	147.40	148.50	-21	8,360	-0.25%
2023/03/29	17.5	142.63	22.1	143.86	143.00	-4.6	8,337	-0.06%
2023/03/28	35.2	147.05	28	146.20	146.00	7.2	8,476	0.09%
2023/03/27	31.6	152.73	24.1	153.10	151.50	7.5	8,360	0.09%
2023/03/24	27.3	157.26	14.1	157.36	155.50	13.2	8,339	0.16%
2023/03/23	90	156.67	116.4	157.61	159.50	-26.4	8,267	-0.32%	大賣/
2023/03/22	23	149.93	32.2	149.43	150.00	-9.2	7,933	-0.12%
2023/03/21	33	148.71	11.5	148.57	147.00	21.5	7,914	0.27%
2023/03/20	22.1	147.43	17	148.26	148.00	5.1	7,914	0.06%
2023/03/17	7.2	146.86	17.4	147.76	148.00	-10.2	7,991	-0.13%
2023/03/16	16.1	145.65	8	144.94	144.50	8.1	8,098	0.10%
2023/03/15	11	148.50	9	149.16	147.00	2	8,154	0.02%
2023/03/14	4.1	144.04	15	146.17	147.00	-11	8,204	-0.13%
2023/03/13	13.2	143.31	16	144.94	145.50	-2.8	8,335	-0.03%
2023/03/10	20.2	145.48	24.1	145.41	145.00	-3.9	8,362	-0.05%
2023/03/09	12	149.29	7.2	149.46	148.50	4.8	8,462	0.06%
2023/03/08	15	148.90	35.2	148.15	150.00	-20.1	8,439	-0.24%
2023/03/07	50.1	148.44	24.1	148.24	148.50	26	8,528	0.30%
2023/03/06	57	153.70	60.2	155.15	151.50	-3.2	8,498	-0.04%
2023/03/03	21	150.24	51.1	150.75	150.50	-30.1	8,334	-0.36%
2023/03/02	27.2	147.95	17	149.09	148.00	10.2	8,660	0.12%
2023/03/01	19.1	148.85	23.3	149.45	149.50	-4.2	8,852	-0.05%
2023/02/24	54.5	149.60	32.1	149.78	147.50	22.4	9,086	0.25%
2023/02/23	40.1	147.54	58.5	147.69	149.50	-18.5	9,028	-0.20%
2023/02/22	31.2	141.97	12	142.25	142.50	19.2	9,014	0.21%
2023/02/21	8	144.06	13	145.19	145.50	-5	9,132	-0.05%
2023/02/20	20.2	143.98	12	145.42	143.50	8.2	9,533	0.09%
2023/02/17	46.7	144.07	69	142.83	144.50	-22.3	9,521	-0.23%
2023/02/16	17.1	147.94	52.1	147.18	149.00	-35.1	9,440	-0.37%
2023/02/15	67.6	146.38	35.1	147.42	145.00	32.5	9,608	0.34%
2023/02/14	25.2	146.64	21.1	147.98	145.50	4.1	9,519	0.04%
2023/02/13	27	148.02	6	148.00	147.50	21	9,556	0.22%
2023/02/10	16.2	149.25	13.3	149.69	147.50	2.9	9,660	0.03%
2023/02/09	19	152.34	15.6	152.39	150.50	3.4	9,805	0.04%
2023/02/08	61.1	152.59	88.2	153.40	154.00	-27.1	9,831	-0.28%
2023/02/07	19.1	146.71	9.1	147.29	148.50	10	9,742	0.10%
2023/02/06	42.3	148.13	34.3	149.41	148.50	8	9,772	0.08%
2023/02/03	39.3	149.22	67.4	150.44	151.50	-28.1	9,674	-0.29%
2023/02/02	115.2	147.24	103.1	147.99	147.00	12.1	9,537	0.13%	大買/大賣/
2023/02/01	33.1	137.14	105.1	137.88	142.00	-72.1	9,089	-0.79%	大賣/
2023/01/31	52.1	129.41	26.9	129.13	129.50	25.2	8,855	0.28%
2023/01/30	6	129.92	28.3	130.00	130.50	-22.3	8,906	-0.25%
2023/01/17	4	125.13	14.7	125.36	126.00	-10.7	8,856	-0.12%
2023/01/16	0	0.00	34	125.53	125.50	-34	8,966	-0.38%
2023/01/13	5	125.50	13	125.88	124.00	-8	8,992	-0.09%
2023/01/12	7	126.21	7.3	126.10	125.50	-0.3	9,057	0.00%
2023/01/11	18	123.78	37.5	124.87	125.50	-19.5	9,041	-0.22%
2023/01/10	9	123.89	7	124.06	123.50	2	9,085	0.02%
2023/01/09	10	120.70	27.1	121.95	123.50	-17.1	9,169	-0.19%
2023/01/06	9	116.67	9	117.06	118.00	0	9,206	0.00%
2023/01/05	5.5	116.64	3	118.17	115.50	2.5	9,376	0.03%
2023/01/04	9	117.78	0	0.00	117.50	9	9,454	0.10%
2023/01/03	0	0.00	12	116.96	118.00	-12	9,535	-0.13%
2022/12/30	11	115.64	24	115.58	115.00	-13	9,554	-0.14%
2022/12/29	2	112.75	34.3	113.95	116.50	-32.3	9,620	-0.34%
2022/12/28	24.1	115.58	3	115.17	114.00	21.1	9,815	0.21%
2022/12/27	2.2	118.05	26	117.88	118.00	-23.8	9,880	-0.24%
2022/12/26	2	116.50	2	117.75	116.00	0	9,989	0.00%
2022/12/23	27	117.04	11	117.09	117.00	16	10,116	0.16%
2022/12/22	5	119.80	2.2	120.47	119.50	2.8	10,179	0.03%
2022/12/21	7	121.36	3	119.83	120.00	4	10,261	0.04%
2022/12/20	24	123.00	33	121.82	118.50	-9	10,300	-0.09%
2022/12/19	3	119.50	3	120.17	120.00	0	10,205	0.00%
2022/12/16	13.1	120.38	6	120.50	121.00	7.1	10,373	0.07%
2022/12/15	21.1	123.57	25	124.26	123.50	-3.9	10,490	-0.04%
2022/12/14	17	123.68	48.1	123.84	125.00	-31.1	10,525	-0.30%
2022/12/13	37.1	121.41	29	121.84	120.00	8.1	10,613	0.08%
2022/12/12	12.1	121.58	8	121.63	122.00	4.1	10,622	0.04%
2022/12/09	48.6	124.11	37	124.20	121.50	11.6	10,681	0.11%
2022/12/08	25.1	123.12	52	123.36	124.00	-26.9	10,619	-0.25%
2022/12/07	32.3	120.77	16	119.56	118.50	16.3	10,585	0.15%
2022/12/06	21.5	125.46	18	126.00	124.00	3.5	10,914	0.03%
2022/12/05	8.1	126.60	25	127.00	127.00	-16.9	10,858	-0.16%
2022/12/02	9.1	124.55	4	124.38	124.50	5.1	10,783	0.05%
2022/12/01	19.2	124.13	25	124.10	123.50	-5.8	10,825	-0.05%
2022/11/30	9.1	120.66	6	120.92	121.00	3.1	10,891	0.03%
2022/11/29	24.2	120.70	15	121.13	120.50	9.2	10,954	0.08%
2022/11/28	13	119.92	9.1	121.28	122.00	3.9	10,869	0.04%
2022/11/25	18.1	121.48	17	122.09	120.00	1.1	10,880	0.01%
2022/11/24	78.5	125.63	69.1	125.48	123.50	9.4	10,847	0.09%
2022/11/23	63.1	123.56	51.4	123.26	122.50	11.7	10,472	0.11%
2022/11/22	35.1	121.92	62	121.94	122.00	-26.9	10,331	-0.26%
2022/11/21	9	116.83	37	117.97	118.00	-28	10,324	-0.27%
2022/11/18	52.4	117.93	32	117.77	115.50	20.4	10,538	0.19%
2022/11/17	82.9	121.51	41.3	120.89	121.00	41.6	10,446	0.40%
2022/11/16	61.1	119.59	111.3	119.33	123.00	-50.2	10,300	-0.49%	大賣/
2022/11/15	12.1	114.07	38	114.03	116.00	-25.9	9,870	-0.26%
2022/11/14	10	110.65	10.1	110.90	111.00	-0.1	10,112	0.00%
2022/11/11	63	114.17	30.2	112.91	109.50	32.8	10,391	0.32%
2022/11/10	12.2	109.03	11	108.82	110.00	1.2	10,306	0.01%
2022/11/09	15.1	109.57	13.2	109.39	109.50	1.9	10,425	0.02%
2022/11/08	45.2	110.07	55.1	110.98	107.50	-9.9	10,680	-0.09%
2022/11/07	64	106.55	54	106.82	107.50	10	10,829	0.09%
2022/11/04	66.1	110.07	52	110.42	111.00	14.1	10,661	0.13%
2022/11/03	37	109.41	39.2	108.67	110.50	-2.2	10,550	-0.02%
2022/11/02	34.1	107.44	52.1	107.11	107.00	-18	10,464	-0.17%
2022/11/01	7	103.14	14	103.79	104.00	-7	10,460	-0.07%
2022/10/31	39.2	103.51	11	103.18	102.50	28.2	10,606	0.27%
2022/10/28	32	102.52	30.1	102.67	102.50	1.9	10,684	0.02%
2022/10/27	13	99.78	29	99.40	101.50	-16	10,623	-0.15%
2022/10/26	25	95.95	15	95.76	95.70	10	10,559	0.09%
2022/10/25	5	97.74	8	98.38	97.30	-3	10,521	-0.03%
2022/10/24	22.3	98.94	36	100.26	97.90	-13.7	10,523	-0.13%
2022/10/21	15.3	96.69	7	95.99	95.00	8.3	10,508	0.08%
2022/10/20	31.1	97.65	16	98.16	98.40	15.1	10,537	0.14%
2022/10/19	10.1	100.51	17	101.76	99.80	-6.9	10,741	-0.06%
2022/10/18	43	101.78	25	101.38	100.50	18	10,864	0.17%
2022/10/17	43	99.66	39	101.62	103.00	4	11,816	0.03%
2022/10/14	17	101.02	40.1	102.49	103.50	-23.1	12,295	-0.19%
2022/10/13	34.3	100.59	53	99.99	94.10	-18.7	12,329	-0.15%
2022/10/12	51.3	104.50	22	104.89	104.00	29.3	12,291	0.24%
2022/10/11	28.4	108.45	21	107.93	107.00	7.4	12,413	0.06%
2022/10/07	7.3	113.28	37	113.50	113.00	-29.7	12,607	-0.24%
2022/10/06	8	113.31	7.1	114.86	115.50	0.9	13,015	0.01%
2022/10/05	24	114.15	43.8	114.87	113.00	-19.8	13,248	-0.15%
2022/10/04	10	109.70	6	110.08	110.00	4	13,313	0.03%
2022/10/03	15.1	105.83	11	106.82	107.50	4.1	13,402	0.03%
2022/09/30	35	102.89	37	106.88	108.00	-2	13,595	-0.01%
2022/09/29	10.4	107.03	10.2	106.19	104.50	0.2	13,715	0.00%
2022/09/28	22.4	108.56	7	107.21	105.00	15.4	13,911	0.11%
2022/09/27	38	109.86	17	109.95	113.50	21	14,330	0.15%
2022/09/26	27.6	111.97	49	113.66	108.50	-21.4	14,738	-0.15%
2022/09/23	47.5	118.34	10	118.50	117.00	37.5	15,029	0.25%
2022/09/22	36.6	124.38	34.4	124.14	124.00	2.2	15,066	0.01%
2022/09/21	10	123.85	24.1	123.56	124.00	-14.1	15,104	-0.09%
2022/09/20	19.2	123.62	23	123.26	122.50	-3.8	15,196	-0.03%
2022/09/19	12	121.00	5.1	120.51	120.50	6.9	15,291	0.05%
2022/09/16	2.4	120.50	2	119.50	120.00	0.4	15,471	0.00%
2022/09/15	25.2	123.20	11.1	122.09	120.00	14.1	15,554	0.09%
2022/09/14	23	120.28	13.1	121.43	123.50	9.9	15,708	0.06%
2022/09/13	70	123.75	36.3	125.28	122.50	33.7	15,748	0.21%
2022/09/12	21.1	119.52	6	119.25	118.50	15.1	15,530	0.10%
2022/09/08	20.2	115.84	15.1	116.16	117.50	5.1	15,711	0.03%
2022/09/07	39.1	114.28	38	113.95	115.00	1	15,940	0.01%
2022/09/06	31.3	113.84	16.1	113.99	113.00	15.2	16,010	0.09%
2022/09/05	28.2	121.09	29	121.09	118.50	-0.8	15,932	-0.01%
2022/09/02	5	122.40	41.1	121.70	122.00	-36.1	15,939	-0.23%
2022/09/01	12.5	122.81	7	122.14	121.00	5.5	16,062	0.03%
2022/08/31	31	125.08	46.5	125.26	125.50	-15.5	16,138	-0.10%
2022/08/30	24.1	122.84	15	123.00	122.50	9.1	16,552	0.05%
2022/08/29	13.1	121.13	7.1	122.22	123.00	6	17,208	0.03%
2022/08/26	46.4	129.60	14.8	129.47	126.50	31.6	17,514	0.18%
2022/08/25	37.2	127.81	67.6	127.88	127.50	-30.5	17,347	-0.18%
2022/08/24	16.8	122.61	7	122.36	123.00	9.8	17,193	0.06%
2022/08/23	10	120.95	8.6	121.30	121.50	1.4	17,543	0.01%
2022/08/22	15.5	124.76	11	124.41	123.50	4.5	17,678	0.03%
2022/08/19	27.1	127.08	39.4	127.04	125.50	-12.3	17,767	-0.07%
2022/08/18	49	123.22	95.1	121.07	124.50	-46.1	17,514	-0.26%
2022/08/17	20.5	120.39	18.1	120.98	119.50	2.4	17,449	0.01%
2022/08/16	31.3	123.79	76.5	122.24	122.50	-45.3	17,705	-0.26%
2022/08/15	99	124.98	88.2	124.30	124.00	10.8	17,881	0.06%
2022/08/12	40	119.73	40.2	119.85	121.50	-0.2	18,001	0.00%
2022/08/11	23	113.83	16	113.31	113.00	7	17,973	0.04%
2022/08/10	20	111.78	24	111.54	111.00	-4	18,274	-0.02%
2022/08/09	11	113.00	16	113.63	113.50	-5	18,552	-0.03%
2022/08/08	42	113.70	48.1	114.36	114.00	-6.1	19,047	-0.03%
2022/08/05	43.3	111.85	52.1	112.01	114.00	-8.8	19,385	-0.05%
2022/08/04	30.4	105.35	34	105.35	106.50	-3.6	19,606	-0.02%
2022/08/03	6.5	108.38	16	108.72	108.00	-9.5	19,728	-0.05%
2022/08/02	23.1	109.09	19	109.53	109.00	4.1	20,209	0.02%
2022/08/01	14.3	113.91	7	114.21	112.50	7.3	20,510	0.04%
2022/07/29	84	118.33	18	119.44	119.50	66	21,141	0.31%
2022/07/28	32.2	120.72	16	121.97	118.00	16.2	21,759	0.07%
2022/07/27	20	119.20	19.1	119.63	120.00	0.9	22,255	0.00%
2022/07/26	105	121.69	87.1	123.37	119.50	17.9	22,354	0.08%	大買/
2022/07/25	19.2	127.00	14	126.50	127.50	5.2	22,271	0.02%
2022/07/22	178.2	132.68	76.6	132.26	130.00	101.6	22,383	0.45%	大買/鉅額交易
2022/07/21	68.2	126.05	69.1	126.43	129.50	-1	21,594	0.00%
2022/07/20	12	117.63	34.1	118.03	118.00	-22.1	21,191	-0.10%
2022/07/19	33.1	115.20	27	114.78	114.00	6.1	21,217	0.03%
2022/07/18	37	117.89	45	117.56	117.00	-8	21,378	-0.04%
2022/07/15	42.2	114.81	27	114.96	116.00	15.2	21,812	0.07%
2022/07/14	14	113.54	26	114.13	114.50	-12	21,730	-0.06%
2022/07/13	43.1	111.81	67	116.00	110.00	-23.9	21,524	-0.11%
2022/07/12	37.2	111.93	48.1	112.51	112.50	-10.9	21,510	-0.05%
2022/07/11	17	117.97	12	118.13	117.50	5	21,710	0.02%
2022/07/08	82	117.84	93	120.18	117.00	-11	21,852	-0.05%
2022/07/07	28	115.09	43	114.92	117.00	-15	21,879	-0.07%
2022/07/06	58	115.72	46	115.65	112.50	12	22,093	0.05%
2022/07/05	106	119.78	75	117.69	118.00	31	22,267	0.14%	大買/
2022/07/04	22	120.16	30.1	119.54	122.00	-8	22,281	-0.04%
2022/07/01	33.3	128.69	36.4	126.33	122.50	-3	22,482	-0.01%
2022/06/30	86	137.99	24	136.81	136.00	62	22,408	0.28%
2022/06/29	62.1	138.98	72	139.92	143.00	-9.9	22,711	-0.04%
2022/06/28	24.1	142.70	37	141.30	140.50	-12.9	22,946	-0.06%
2022/06/27	70	147.13	100.5	146.32	147.50	-30.5	23,468	-0.13%
2022/06/24	24.8	140.85	8	141.63	140.00	16.8	23,867	0.07%
2022/06/23	38.3	145.22	39	145.86	144.00	-0.7	24,329	0.00%
2022/06/22	101.1	148.61	42	149.70	144.00	59.1	24,814	0.24%	大買/
2022/06/21	25.2	156.07	15.6	156.10	156.50	9.6	25,557	0.04%
2022/06/20	55.5	158.95	46	159.08	154.00	9.5	26,723	0.04%
2022/06/17	56.1	162.76	66.1	163.81	167.50	-10	27,070	-0.04%
2022/06/16	77.2	171.52	54	171.45	166.00	23.2	27,297	0.08%
2022/06/15	21	170.71	19.2	170.64	170.50	1.8	27,687	0.01%
2022/06/14	44.1	164.77	117	165.66	168.00	-72.9	27,861	-0.26%	大賣/
2022/06/13	46	167.26	18	166.94	166.50	28	27,830	0.10%
2022/06/10	33.2	172.61	14	172.86	172.50	19.2	27,999	0.07%
2022/06/09	23.4	175.44	16.4	175.66	176.50	6.9	27,910	0.02%
2022/06/08	83.3	178.18	51	177.22	175.00	32.2	27,819	0.12%
2022/06/07	73	181.03	91.5	181.52	182.00	-18.5	27,607	-0.07%
2022/06/06	37	175.92	59.1	176.56	176.50	-22.1	27,139	-0.08%
2022/06/02	14	171.00	32	172.48	173.00	-18	26,990	-0.07%
2022/06/01	46	173.16	39.3	174.21	171.50	6.7	26,945	0.03%
2022/05/31	78	173.08	83.6	173.03	173.50	-5.6	26,840	-0.02%
2022/05/30	76.1	168.34	77.6	168.38	169.00	-1.5	26,547	-0.01%
2022/05/27	33	164.74	27	164.41	162.50	6	26,408	0.02%
2022/05/26	17.3	162.40	4	162.00	160.50	13.3	26,281	0.05%
2022/05/25	40.1	161.41	61.1	161.16	164.00	-21	26,198	-0.08%
2022/05/24	88.7	165.41	73	166.91	160.50	15.7	26,005	0.06%
2022/05/23	53	174.87	50.1	173.69	172.00	2.9	25,657	0.01%
2022/05/20	61	175.63	96.1	176.29	175.00	-35.1	25,429	-0.14%
2022/05/19	38	170.57	57	171.41	173.50	-19	25,020	-0.08%
2022/05/18	23	172.70	61	173.48	171.50	-38	24,878	-0.15%
2022/05/17	20	169.35	28	169.77	171.50	-8	24,725	-0.03%
2022/05/16	83	172.02	71.4	171.83	167.50	11.6	24,832	0.05%
2022/05/13	37.1	167.85	62	168.26	166.50	-24.9	24,511	-0.10%
2022/05/12	78.1	165.54	80.1	165.47	163.00	-2	24,431	-0.01%
2022/05/11	34	164.74	34.1	164.75	163.50	-0.1	24,469	0.00%
2022/05/10	52	165.43	47.1	165.64	168.00	4.9	24,989	0.02%
2022/05/09	64.1	165.95	30	164.65	163.00	34.1	24,776	0.14%
2022/05/06	81	168.17	84	168.21	171.50	-3	24,525	-0.01%
2022/05/05	109.1	167.97	95.3	168.12	168.00	13.8	24,166	0.06%	大買/
2022/05/04	107.1	157.31	158.4	159.96	162.50	-51.3	23,768	-0.22%	大買/大賣/
2022/05/03	26	149.02	58.1	149.63	151.50	-32.1	23,539	-0.14%
2022/04/29	61	147.85	56	146.63	146.00	5	23,509	0.02%
2022/04/28	93.5	143.22	63	144.26	143.50	30.5	23,501	0.13%
2022/04/27	40	142.80	55.1	143.13	145.00	-15	23,407	-0.06%
2022/04/26	48	147.16	29	147.05	143.50	19	23,610	0.08%
2022/04/25	33.1	151.63	24	151.23	149.00	9.1	23,957	0.04%
2022/04/22	54.1	161.21	34.2	160.17	159.50	20	24,015	0.08%
2022/04/21	78.3	165.99	83.6	166.86	166.50	-5.3	23,823	-0.02%
2022/04/20	45.2	159.03	37.5	159.07	159.50	7.7	23,299	0.03%
2022/04/19	32.3	159.12	46	158.79	158.00	-13.7	23,270	-0.06%
2022/04/18	62	154.23	74	154.64	156.00	-12	23,186	-0.05%
2022/04/15	106.7	157.67	110	157.50	156.50	-3.3	23,015	-0.01%	大買/大賣/
2022/04/14	86.2	166.35	106	166.57	167.00	-19.9	22,684	-0.09%	大賣/
2022/04/13	89	163.23	78	163.80	163.50	11	22,437	0.05%
2022/04/12	131	160.35	136.1	160.76	159.00	-5.1	22,172	-0.02%	大買/大賣/
2022/04/11	68.2	165.48	61.1	164.28	160.50	7.1	21,872	0.03%
2022/04/08	117.1	171.40	98.4	171.67	173.00	18.7	21,426	0.09%	大買/
2022/04/07	105.1	172.38	87.1	171.45	172.50	18	20,942	0.09%	大買/
2022/04/06	80.1	179.98	54.1	180.55	180.00	26	20,316	0.13%
2022/04/01	115.5	183.62	37	183.26	183.00	78.5	20,023	0.39%	大買/
2022/03/31	72	194.25	87.1	193.90	191.00	-15.1	19,559	-0.08%
2022/03/30	126.3	197.72	81.3	195.09	190.50	45	19,221	0.23%	大買/
2022/03/29	50	186.97	188.4	188.81	194.50	-138.4	18,900	-0.73%	大賣/鉅額交易
2022/03/28	104.3	180.33	65	183.26	177.00	39.3	18,930	0.21%	大買/
2022/03/25	48.5	179.91	121	178.90	179.50	-72.5	18,298	-0.40%	大賣/
2022/03/24	195.1	177.28	175.5	176.76	179.00	19.6	17,766	0.11%	大買/大賣/
2022/03/23	205.1	168.26	273.3	170.87	175.50	-68.2	16,873	-0.40%	大買/大賣/
2022/03/22	50.1	155.43	80.1	157.54	160.00	-30	15,827	-0.19%
2022/03/21	42	153.79	57.9	153.46	153.50	-15.9	15,465	-0.10%
2022/03/18	103.2	150.38	84.6	150.83	149.00	18.6	15,255	0.12%	大買/
2022/03/17	16	144.06	49.7	146.02	148.50	-33.7	14,639	-0.23%
2022/03/16	7.2	137.46	4	138.25	137.00	3.2	14,436	0.02%
2022/03/15	22.3	142.57	46.2	140.12	138.50	-23.8	14,460	-0.16%
2022/03/14	9	144.33	19.1	144.71	145.00	-10.1	14,442	-0.07%
2022/03/11	4	143.75	10.2	143.78	143.00	-6.2	14,740	-0.04%
2022/03/10	67	145.90	51	145.25	143.00	16	14,906	0.11%
2022/03/09	33	143.21	24	143.90	143.50	9	15,044	0.06%
2022/03/08	56.1	141.20	55.2	143.13	140.00	0.9	15,349	0.01%
2022/03/07	18.2	139.49	39	138.63	138.00	-20.8	16,046	-0.13%
2022/03/04	14	144.89	13	145.54	144.50	1	17,325	0.01%
2022/03/03	57.1	146.16	54	145.42	145.50	3.1	18,951	0.02%
2022/03/02	47	142.00	59	142.69	143.00	-12	19,522	-0.06%
2022/03/01	7	139.86	14	139.93	139.50	-7	20,151	-0.03%
2022/02/25	12	137.29	20	136.73	136.50	-8	20,576	-0.04%
2022/02/24	39	136.72	6.7	137.09	133.50	32.3	21,396	0.15%
2022/02/23	17	139.82	16.3	139.59	140.00	0.7	21,422	0.00%
2022/02/22	39.4	138.48	18.8	138.28	136.50	20.6	21,565	0.10%
2022/02/21	18.1	141.81	10.1	142.86	142.00	8	21,782	0.04%
2022/02/18	25.3	141.04	69.3	141.08	144.50	-44	22,092	-0.20%
2022/02/17	33.5	143.54	24.2	144.80	143.00	9.3	22,348	0.04%
2022/02/16	96.1	150.12	59.9	149.93	147.50	36.2	22,483	0.16%
2022/02/15	46.2	147.29	60	147.79	145.50	-13.8	22,383	-0.06%
2022/02/14	100.4	146.87	38	145.18	143.50	62.4	22,227	0.28%
2022/02/11	114.4	149.57	213.6	150.91	152.00	-99.2	22,140	-0.45%	大買/大賣/
2022/02/10	203.3	149.64	217.2	149.83	147.50	-14	21,979	-0.06%	大買/大賣/
2022/02/09	116.3	147.39	103.2	145.87	143.00	13.1	21,281	0.06%	大買/大賣/
2022/02/08	17.2	144.76	28.6	144.81	145.00	-11.4	21,042	-0.05%
2022/02/07	56.4	146.43	50	145.15	144.00	6.4	21,124	0.03%
2022/01/26	54	141.79	107.5	142.32	143.00	-53.5	20,884	-0.26%	大賣/
2022/01/25	46	140.46	114	141.00	140.50	-68	20,809	-0.33%	大賣/
2022/01/24	15.3	136.12	19.1	136.35	138.50	-3.8	20,593	-0.02%
2022/01/21	43.2	140.03	47	137.74	135.00	-3.8	20,604	-0.02%
2022/01/20	64.1	140.61	56.4	141.37	142.00	7.7	20,533	0.04%
2022/01/19	169	140.07	166.3	140.18	140.50	2.7	20,662	0.01%	大買/大賣/
2022/01/18	54.2	138.45	95	138.88	139.00	-40.8	20,828	-0.20%
2022/01/17	44.6	126.87	49.1	128.04	131.00	-4.5	20,616	-0.02%
2022/01/14	67.2	123.65	71.1	122.59	124.00	-3.9	21,152	-0.02%
2022/01/13	24	126.17	26	126.60	126.00	-2	21,889	-0.01%
2022/01/12	22.2	127.29	27	126.98	126.50	-4.8	22,179	-0.02%
2022/01/11	55	133.22	47	134.32	130.50	8	22,287	0.04%
2022/01/10	26.3	132.22	43	132.95	137.00	-16.7	22,311	-0.07%
2022/01/07	69.6	133.22	61.1	133.55	131.00	8.6	22,444	0.04%
2022/01/06	16	136.91	23.1	137.39	138.00	-7.1	22,628	-0.03%
2022/01/05	22	140.45	6	140.33	139.50	16	22,911	0.07%
2022/01/04	61.5	144.67	50	145.32	143.50	11.5	23,052	0.05%
2022/01/03	3	140.67	34.1	141.43	141.00	-31.1	23,537	-0.13%
2021/12/30	21	140.93	5.1	140.93	141.00	15.9	23,999	0.07%
2021/12/29	26.1	143.70	17.2	143.03	142.00	9	24,430	0.04%
2021/12/28	10	142.40	15.1	143.29	143.50	-5.1	24,848	-0.02%
2021/12/27	16	143.38	5.8	142.70	142.50	10.2	25,173	0.04%
2021/12/24	13	144.23	20.4	144.06	143.00	-7.4	25,512	-0.03%
2021/12/23	93.5	147.58	35	147.33	145.00	58.5	25,614	0.23%
2021/12/22	60.2	148.01	87.2	149.14	145.50	-27.1	25,562	-0.11%
2021/12/21	19	140.05	22	140.98	139.50	-3	25,152	-0.01%
2021/12/20	41	140.77	14	140.39	139.00	27	25,892	0.10%
2021/12/17	23.2	144.00	25.1	144.18	144.50	-1.9	26,456	-0.01%
2021/12/16	59.1	146.54	77	147.46	147.00	-17.9	26,543	-0.07%
2021/12/15	17.2	141.25	27.1	140.81	143.00	-9.9	26,464	-0.04%
2021/12/14	58.4	141.58	57	141.33	142.00	1.4	26,689	0.01%
2021/12/13	40.7	138.85	24	139.04	138.00	16.7	26,765	0.06%
2021/12/10	51.2	139.41	56	140.16	140.00	-4.9	27,342	-0.02%
2021/12/09	46.1	142.16	20	142.05	141.00	26.1	28,202	0.09%
2021/12/08	47.2	143.82	35.1	144.17	144.50	12.2	28,612	0.04%
2021/12/07	72.2	145.48	88	145.28	144.00	-15.9	28,992	-0.05%
2021/12/06	79.1	152.59	37	151.31	149.00	42.1	29,329	0.14%
2021/12/03	104.6	154.73	109.5	155.17	154.00	-4.9	30,337	-0.02%	大買/大賣/
2021/12/02	137.1	157.20	65	155.35	152.00	72.1	30,465	0.24%	大買/
2021/12/01	145.1	159.66	232.3	160.32	162.50	-87.3	30,713	-0.28%	大買/大賣/
2021/11/30	296.2	160.82	218.6	160.28	155.50	77.6	30,901	0.25%	大買/大賣/
2021/11/29	222	148.86	245.5	150.86	156.00	-23.5	31,412	-0.07%	大買/大賣/
2021/11/26	79.1	141.86	116.2	142.73	143.50	-37.1	31,181	-0.12%	大賣/
2021/11/25	108.1	142.69	114.6	142.45	139.00	-6.5	30,992	-0.02%	大買/大賣/
2021/11/24	122.3	138.50	59	137.67	138.00	63.3	30,645	0.21%	大買/
2021/11/23	113.3	143.38	159.4	144.70	143.00	-46.2	31,034	-0.15%	大買/大賣/
2021/11/22	34	136.96	74	137.06	137.50	-40	31,544	-0.13%
2021/11/19	76	138.50	79	137.96	135.50	-3	34,292	-0.01%
2021/11/18	42	141.52	131.2	140.18	139.50	-89.2	35,764	-0.25%	大賣/
2021/11/17	40.2	140.46	83.1	141.01	143.00	-42.9	36,558	-0.12%
2021/11/16	83.9	138.77	121	139.56	136.00	-37.1	37,590	-0.10%	大賣/
2021/11/15	159	138.03	140	138.15	138.50	19	38,657	0.05%	大買/大賣/
2021/11/12	64	134.13	32.6	134.44	133.00	31.4	39,680	0.08%
2021/11/11	48	131.94	44.1	132.94	130.50	3.9	40,366	0.01%
2021/11/10	85.1	133.21	49.2	133.05	131.00	35.9	40,750	0.09%
2021/11/09	45.2	129.70	66.3	128.29	130.00	-21	40,825	-0.05%
2021/11/08	63	122.44	59	121.76	122.00	4	40,859	0.01%
2021/11/05	54.1	124.67	65	123.95	124.00	-10.9	41,105	-0.03%
2021/11/04	116	127.09	73	126.84	126.00	43	41,586	0.10%	大買/
2021/11/03	32.3	128.60	57	129.40	130.00	-24.8	41,987	-0.06%
2021/11/02	85	131.91	59	129.80	128.00	26	42,474	0.06%
2021/11/01	24.1	131.27	58	131.53	131.00	-33.9	43,019	-0.08%
2021/10/29	55	130.54	24	128.63	128.00	31	44,230	0.07%
2021/10/28	72	131.23	33	131.64	129.00	39	44,764	0.09%
2021/10/27	43.7	129.68	78.1	130.59	132.00	-34.4	45,083	-0.08%
2021/10/26	300.4	130.62	446.1	133.07	127.00	-145.7	45,547	-0.32%	大買/大賣/鉅額交易
2021/10/25	128.1	139.86	84	139.58	139.50	44.1	46,178	0.10%	大買/
2021/10/22	450.3	141.39	283.1	141.68	144.00	167.2	46,175	0.36%	大買/大賣/鉅額交易
2021/10/21	198.3	139.22	123.1	138.79	136.00	75.2	46,465	0.16%	大買/大賣/
2021/10/20	33	132.71	86.2	133.60	135.00	-53.1	46,586	-0.11%
2021/10/19	21	126.81	33.3	127.15	128.50	-12.3	47,139	-0.03%
2021/10/18	13.1	122.08	21	122.71	123.00	-8	47,995	-0.02%
2021/10/15	26.2	122.45	26.1	122.02	122.00	0.1	48,377	0.00%
2021/10/14	175	118.90	152.1	119.14	118.00	23	48,819	0.05%	大買/大賣/
2021/10/13	97.4	123.77	68.1	124.27	120.50	29.3	49,261	0.06%
2021/10/12	13.1	130.92	31	130.58	128.50	-17.9	49,863	-0.04%
2021/10/08	90.2	136.77	114.9	134.77	131.00	-24.7	50,305	-0.05%	大賣/
2021/10/07	52.3	132.32	42.2	132.48	133.50	10.1	50,945	0.02%
2021/10/06	27.3	127.87	48.2	128.82	130.50	-20.9	50,971	-0.04%
2021/10/05	34	124.24	100.1	122.37	126.50	-66.1	51,717	-0.13%
2021/10/04	30	124.18	43	123.78	121.50	-13	52,128	-0.02%
2021/10/01	51.2	126.31	118.1	123.49	124.00	-66.9	52,726	-0.13%	大賣/
2021/09/30	22	134.77	28	134.80	134.00	-6	53,156	-0.01%
2021/09/29	36	135.75	30.4	135.99	134.00	5.7	53,244	0.01%
2021/09/28	26.2	136.25	58	135.34	139.00	-31.8	53,458	-0.06%
2021/09/27	133.6	136.55	69.1	136.42	138.00	64.5	53,472	0.12%	大買/
2021/09/24	72.5	131.80	128.2	133.11	135.00	-55.7	52,807	-0.11%	大賣/
2021/09/23	42.3	126.16	18.7	125.78	124.50	23.6	52,292	0.05%
2021/09/22	20.6	122.98	38	123.68	125.00	-17.4	52,340	-0.03%
2021/09/17	40.1	124.61	63	124.68	126.50	-22.9	52,383	-0.04%
2021/09/16	24	120.54	27	120.78	121.50	-3	52,394	-0.01%
2021/09/15	85.3	121.52	58	121.65	120.00	27.3	52,459	0.05%
2021/09/14	151	123.74	175.4	123.44	121.50	-24.4	52,046	-0.05%	大買/大賣/
2021/09/13	66.2	132.35	39	133.51	129.00	27.2	51,349	0.05%
2021/09/10	107.3	130.19	93	130.54	133.00	14.3	51,054	0.03%	大買/
2021/09/09	105.9	133.74	93	133.44	133.00	12.9	50,598	0.03%	大買/
2021/09/08	277.7	131.34	220	131.65	130.50	57.7	50,078	0.12%	大買/大賣/
2021/09/07	151.3	141.40	34	143.03	138.50	117.3	49,056	0.24%	大買/鉅額交易
2021/09/06	246.5	157.45	161.6	156.71	153.50	84.9	48,713	0.17%	大買/大賣/
2021/09/03	245.5	164.14	260.6	165.20	165.50	-15.1	48,488	-0.03%	大買/大賣/
2021/09/02	416.9	167.93	643.3	167.07	159.00	-226.4	48,252	-0.47%	大買/大賣/鉅額交易
2021/09/01	235.4	162.72	461.7	161.67	167.00	-226.3	46,980	-0.48%	大買/大賣/鉅額交易
2021/08/31	280.6	153.56	82	153.85	155.00	198.6	46,231	0.43%	大買/鉅額交易
2021/08/30	52.6	152.12	58.4	151.45	150.00	-5.8	46,138	-0.01%
2021/08/27	124.2	151.97	91	151.81	150.00	33.2	46,457	0.07%	大買/
2021/08/26	189.7	159.90	202.2	159.86	158.00	-12.6	46,194	-0.03%	大買/大賣/
2021/08/25	964	164.62	674.4	160.03	158.50	289.6	45,344	0.64%	大買/大賣/鉅額交易
2021/08/24	571.4	159.33	662.5	157.72	163.50	-91.2	43,208	-0.21%	大買/大賣/
2021/08/23	124.2	150.52	134.4	150.26	149.00	-10.2	42,798	-0.02%	大買/大賣/
2021/08/20	217.3	142.89	239.2	142.85	144.00	-21.8	43,009	-0.05%	大買/大賣/
2021/08/19	310.3	147.43	293	147.15	135.00	17.3	42,007	0.04%	大買/大賣/
2021/08/18	214	140.38	245.2	140.27	150.00	-31.2	40,718	-0.08%	大買/大賣/
2021/08/17	147.2	140.32	150.3	139.88	137.50	-3.1	39,881	-0.01%	大買/大賣/
2021/08/16	162	135.71	165.1	136.06	135.50	-3.1	39,150	-0.01%	大買/大賣/
2021/08/13	68.1	137.06	86.1	137.02	130.50	-18	38,780	-0.05%
2021/08/12	64	135.23	100.8	134.99	136.50	-36.8	38,600	-0.10%
2021/08/11	82.1	135.09	63	134.32	128.00	19	38,648	0.05%
2021/08/10	99	134.37	184.2	132.64	135.00	-85.2	38,582	-0.22%	大賣/
2021/08/09	214	142.37	117	141.52	138.50	96.9	38,319	0.25%	大買/大賣/
2021/08/06	243.1	147.57	140.2	147.40	150.00	103	38,020	0.27%	大買/大賣/鉅額交易
2021/08/05	161.6	146.25	123	146.01	144.50	38.6	37,805	0.10%	大買/大賣/
2021/08/04	201.3	150.37	323.9	151.65	149.50	-122.6	37,759	-0.32%	大買/大賣/鉅額交易
2021/08/03	110.5	141.20	206.4	140.84	142.00	-95.9	36,910	-0.26%	大買/大賣/
2021/08/02	72.1	135.89	75	136.83	135.00	-2.9	36,810	-0.01%
2021/07/30	194	138.84	147	139.20	135.00	47	36,379	0.13%	大買/大賣/
2021/07/29	257.6	131.80	183.1	132.15	136.50	74.5	35,710	0.21%	大買/大賣/
2021/07/28	86.3	137.44	90.1	135.76	132.50	-3.9	34,588	-0.01%
2021/07/27	226.8	152.14	199.6	152.10	147.00	27.2	34,541	0.08%	大買/大賣/
2021/07/26	182.1	150.05	227.7	151.96	155.00	-45.6	33,627	-0.14%	大買/大賣/
2021/07/23	217.3	149.00	219.4	145.30	141.00	-2.2	32,848	-0.01%	大買/大賣/
2021/07/22	237.3	152.44	173.2	153.78	153.00	64.1	32,220	0.20%	大買/大賣/
2021/07/21	74.1	143.36	153.1	145.80	147.50	-79	31,411	-0.25%	大賣/
2021/07/20	182.3	137.48	176.1	136.50	134.50	6.2	31,298	0.02%	大買/大賣/
2021/07/19	202.1	136.60	137.1	135.37	134.00	65	31,150	0.21%	大買/大賣/
2021/07/16	165.9	134.43	144.1	134.12	137.00	21.8	31,080	0.07%	大買/大賣/
2021/07/15	86.2	125.40	103.5	125.18	130.00	-17.3	30,465	-0.06%	大賣/
2021/07/14	175.1	125.30	162.5	125.82	124.50	12.6	30,605	0.04%	大買/大賣/
2021/07/13	40.4	120.55	93.5	120.80	123.00	-53.1	30,442	-0.17%
2021/07/12	353.1	111.74	460	111.68	112.00	-106.9	30,802	-0.35%	大買/大賣/鉅額交易
2021/07/09	254.1	101.25	398.1	102.02	105.50	-144.1	29,847	-0.48%	大買/大賣/鉅額交易
2021/07/08	284.5	95.07	154	95.26	96.20	130.5	29,423	0.44%	大買/大賣/鉅額交易
2021/07/07	121	93.87	129	92.93	95.50	-8	29,117	-0.03%	大買/大賣/
2021/07/06	40	87.31	230.1	87.61	86.90	-190.1	28,520	-0.67%	大賣/鉅額交易
2021/07/05	124	87.90	136.1	88.27	86.20	-12.1	28,772	-0.04%	大買/大賣/
2021/07/02	211.2	83.27	67.2	83.04	86.00	144.1	28,994	0.50%	大買/鉅額交易
2021/07/01	36.1	79.76	24.1	79.90	78.90	12	29,316	0.04%
2021/06/30	54.3	80.89	19	81.05	80.30	35.3	29,785	0.12%
2021/06/29	60.2	83.91	34.1	83.61	81.10	26.1	31,403	0.08%
2021/06/28	52	84.84	50	85.15	84.90	2	33,429	0.01%
2021/06/25	110	84.81	141	84.34	84.30	-31	34,038	-0.09%	大買/大賣/
2021/06/24	41	83.31	50	83.68	83.50	-9	33,812	-0.03%
2021/06/23	27	81.63	31	81.54	82.40	-4	33,654	-0.01%
2021/06/22	42.1	81.99	13	80.98	79.20	29.1	33,733	0.09%
2021/06/21	29	79.32	57	79.32	79.90	-28	33,417	-0.08%
2021/06/18	21	80.19	7	79.87	79.60	14	33,176	0.04%
2021/06/17	37	79.82	11.3	80.52	81.50	25.7	33,009	0.08%
2021/06/16	41.1	81.57	55	80.65	79.90	-13.9	32,827	-0.04%
2021/06/15	39	82.66	25	82.78	82.30	14	32,627	0.04%
2021/06/11	97.3	84.25	74	84.76	83.00	23.3	32,497	0.07%
2021/06/10	110	83.36	197.5	83.01	83.10	-87.5	31,950	-0.27%	大買/大賣/
2021/06/09	144.5	79.81	134	79.50	78.60	10.5	31,065	0.03%	大買/大賣/
2021/06/08	105.2	77.32	103.2	76.65	77.00	2	30,472	0.01%	大買/大賣/
2021/06/07	67.2	84.92	29	83.76	83.10	38.2	29,770	0.13%
2021/06/04	125	87.85	122	87.37	86.00	3	29,326	0.01%	大買/大賣/
2021/06/03	147.2	85.64	185	85.69	85.70	-37.8	28,631	-0.13%	大買/大賣/
2021/06/02	102.1	85.22	191	85.40	83.00	-88.9	28,030	-0.32%	大買/大賣/
2021/06/01	441	84.51	317	84.36	86.10	124	27,484	0.45%	大買/大賣/鉅額交易
2021/05/31	412	83.82	272.2	83.50	81.90	139.8	26,770	0.52%	大買/大賣/鉅額交易
2021/05/28	170	77.97	98.4	78.01	79.20	71.6	25,574	0.28%	大買/
2021/05/27	85	69.86	112	70.61	72.00	-27	24,303	-0.11%	大賣/
2021/05/26	11	68.31	20	69.02	68.50	-9	23,964	-0.04%
2021/05/25	81	69.06	195	69.61	68.20	-114	23,809	-0.48%	大賣/鉅額交易
2021/05/24	66	66.32	52	66.60	66.80	14	23,310	0.06%
2021/05/21	8	64.45	43	63.84	64.00	-35	23,089	-0.15%
2021/05/20	110	63.47	9	63.56	62.90	101	23,202	0.44%	大買/鉅額交易
2021/05/19	124	63.20	25	64.34	66.00	99	23,128	0.43%	大買/
2021/05/18	44	59.13	10	62.29	62.90	34	22,850	0.15%
2021/05/17	36	58.50	25	59.08	57.20	11	22,602	0.05%
2021/05/14	71	64.55	29	64.88	63.50	42	22,280	0.19%
2021/05/13	26	63.44	124	64.02	62.90	-98	21,942	-0.45%	大賣/
2021/05/12	236	64.63	233	64.12	63.50	3	21,570	0.01%	大買/大賣/
2021/05/11	195	69.44	66	68.41	67.00	129	20,854	0.62%	大買/鉅額交易
2021/05/10	38	71.71	65.2	72.86	74.00	-27.2	20,353	-0.13%
2021/05/07	0	0.00	27	67.30	67.30	-27	19,787	-0.14%
2021/05/06	14	62.16	22	62.15	61.20	-8	19,751	-0.04%
2021/05/05	12	65.68	13.9	64.04	62.80	-1.9	19,622	-0.01%
2021/05/04	43	63.75	56	63.74	64.40	-13	19,451	-0.07%
2021/05/03	12	67.70	6	66.77	67.00	6	19,143	0.03%
2021/04/29	19	70.51	25	69.40	69.00	-6	18,981	-0.03%
2021/04/28	23	70.43	39	70.37	69.60	-16	18,872	-0.08%
2021/04/27	50	72.72	55	72.86	72.10	-5	18,631	-0.03%
2021/04/26	35	75.75	74	76.61	75.40	-39	18,336	-0.21%
2021/04/23	42	74.65	61.1	74.47	74.40	-19.1	17,959	-0.11%
2021/04/22	219.1	75.52	219	76.86	72.60	0.1	17,593	0.00%	大買/大賣/
2021/04/21	17	73.41	21	73.67	73.40	-4	17,087	-0.02%
2021/04/20	281	73.29	313	73.72	73.00	-32	16,800	-0.19%	大買/大賣/
2021/04/19	205	71.85	175	70.99	70.00	30	16,096	0.19%	大買/大賣/
2021/04/16	179	67.94	155.7	69.84	71.10	23.3	15,114	0.15%	大買/大賣/
2021/04/15	12	64.23	126	64.49	64.70	-114	14,251	-0.80%	大賣/鉅額交易
2021/04/14	55	61.35	117	62.42	63.70	-62	13,976	-0.44%	大賣/
2021/04/13	274	67.02	71	66.58	65.60	203	13,548	1.50%	大買/鉅額交易
2021/04/12	106	66.37	19.7	66.58	66.70	86.3	12,897	0.67%	大買/
2021/04/09	75	61.30	41	61.38	60.70	34	12,824	0.27%
2021/04/08	58	66.08	74.9	65.40	64.00	-16.9	12,398	-0.14%
2021/04/07	35	63.04	98	61.83	64.20	-63	11,648	-0.54%
2021/04/06	252	58.81	121	58.66	58.40	131	11,053	1.19%	大買/大賣/鉅額交易
2021/04/01	324	58.69	225.2	58.85	58.20	98.8	10,491	0.94%	大買/大賣/
2021/03/31	127.2	56.17	183.5	56.60	57.40	-56.3	8,769	-0.64%	大買/大賣/
2021/03/30	53	49.78	121.5	50.71	52.20	-68.5	6,590	-1.04%	大賣/
2021/03/29	8	47.76	18.2	48.14	47.50	-10.2	5,909	-0.17%
2021/03/26	21	47.41	19	47.32	47.45	2	5,852	0.03%
2021/03/25	50	46.74	37	46.41	47.00	13	5,689	0.23%
2021/03/24	4	44.55	1	44.50	44.45	3	5,396	0.06%
2021/03/23	8	44.89	7.1	44.75	44.65	0.9	5,427	0.02%
2021/03/22	3	44.67	23	44.93	45.10	-20	5,465	-0.37%
2021/03/19	3	44.55	0	0.00	44.50	3	5,708	0.05%
2021/03/18	32	45.23	20	45.08	45.00	12	5,742	0.21%
2021/03/17	8	46.11	3	46.43	45.15	5	5,847	0.09%
2021/03/16	12	45.83	17.2	45.81	46.50	-5.2	5,917	-0.09%
2021/03/15	2	45.43	3	45.00	45.50	-1	6,056	-0.02%
2021/03/12	0	0.00	45	44.74	44.60	-45	6,178	-0.73%
2021/03/11	11	44.45	1	44.65	44.60	10	6,587	0.15%
2021/03/09	3	43.88	0	0.00	43.80	3	7,223	0.04%
2021/03/08	2	44.33	22	44.20	43.95	-20	7,316	-0.27%
2021/03/05	12.1	44.66	3	44.65	44.30	9.1	7,337	0.12%
2021/03/04	19	45.18	0	0.00	45.00	19	7,367	0.26%
2021/03/03	69	45.86	15	45.23	46.20	54	7,644	0.71%
2021/03/02	6	47.01	1.4	46.28	46.30	4.6	7,592	0.06%
2021/02/26	54	47.32	7	47.27	47.35	47	7,537	0.62%
2021/02/25	3	47.20	2	47.40	46.90	1	7,510	0.01%
2021/02/24	3	47.37	16	47.28	46.70	-13	7,609	-0.17%
2021/02/23	7	46.67	30	46.52	46.65	-23	7,591	-0.30%
2021/02/22	46.4	47.91	63	47.63	47.45	-16.7	7,530	-0.22%
2021/02/19	42	46.39	48.4	47.19	47.45	-6.4	7,275	-0.09%
2021/02/18	5.6	46.88	69	46.96	46.85	-63.4	7,114	-0.89%
2021/02/17	18	45.27	3	45.90	46.15	15	7,002	0.21%
2021/02/04	1	43.90	0	0.00	43.90	1	6,937	0.01%
2021/02/03	0.2	44.00	1	44.35	43.70	-0.8	6,939	-0.01%
2021/02/02	1	43.80	0	0.00	43.75	1	6,955	0.01%
2021/02/01	1	41.80	11	42.36	42.55	-10	6,936	-0.14%
2021/01/29	5	44.14	3	43.73	43.10	2	6,909	0.03%
2021/01/28	12.2	44.93	0	0.00	44.35	12.2	6,858	0.18%
2021/01/27	9	45.40	2.3	45.01	45.45	6.8	6,841	0.10%
2021/01/26	1	44.75	18	45.30	44.70	-17	6,806	-0.25%
2021/01/25	3	44.43	0.4	45.00	44.90	2.7	6,778	0.04%
2021/01/22	16	44.25	11	44.23	44.65	5	6,759	0.07%
2021/01/21	14.3	44.07	3	44.10	44.05	11.3	6,733	0.17%
2021/01/20	3	46.00	6.6	46.04	45.10	-3.6	6,699	-0.05%
2021/01/19	4	46.70	2	46.43	46.10	2	6,581	0.03%
2021/01/18	1	45.55	10	46.85	46.10	-9	6,537	-0.14%
2021/01/15	27	48.01	7	47.64	47.30	20	6,465	0.31%
2021/01/14	3	47.60	11.2	47.82	48.20	-8.2	6,337	-0.13%
2021/01/13	10	47.10	3	46.65	46.55	7	6,131	0.11%
2021/01/12	6.4	46.59	3	47.00	46.15	3.4	6,067	0.06%
2021/01/11	16	46.56	36	47.02	47.50	-20	5,985	-0.33%
2021/01/08	12	45.79	5	45.62	45.35	7	5,832	0.12%
2021/01/07	1	46.25	11	45.62	45.80	-10	5,840	-0.17%
2021/01/06	12.5	45.91	7.2	45.90	45.65	5.3	5,914	0.09%
2021/01/05	23	46.76	22	46.76	46.85	1	5,892	0.02%
2021/01/04	18	47.71	7.5	48.03	47.65	10.5	5,976	0.18%
2020/12/31	18	47.48	16.7	47.62	47.45	1.3	5,860	0.02%
2020/12/30	1	46.75	2	46.35	46.70	-1	5,800	-0.02%
2020/12/29	21	46.30	2.6	46.09	46.20	18.4	5,800	0.32%
2020/12/28	3	46.75	4	46.65	46.65	-1	5,771	-0.02%
2020/12/25	5	46.43	7	46.71	46.40	-2	5,712	-0.04%
2020/12/24	36	46.78	3.2	46.72	46.75	32.8	5,641	0.58%
2020/12/23	10.2	46.23	10	46.19	46.20	0.2	5,543	0.00%
2020/12/22	19.3	45.83	12	45.52	44.90	7.3	5,383	0.14%
2020/12/21	3	43.83	6	44.60	45.05	-3	5,259	-0.06%
2020/12/18	3	44.92	8	44.68	44.75	-5	5,182	-0.10%
2020/12/17	3	45.00	4.5	44.99	45.00	-1.5	5,165	-0.03%
2020/12/16	12	45.33	3.1	45.53	45.30	8.9	5,161	0.17%
2020/12/15	37.7	45.74	23	45.57	45.15	14.7	5,109	0.29%
2020/12/14	2	47.55	11	47.60	47.40	-9	4,874	-0.18%
2020/12/11	6.6	46.83	33	47.62	46.95	-26.4	4,843	-0.55%
2020/12/10	15.6	48.97	14	49.49	48.25	1.6	4,790	0.03%
2020/12/09	60	50.94	31	51.10	51.00	29	4,654	0.62%
2020/12/08	19	49.87	43	49.85	50.20	-24	4,480	-0.54%
2020/12/07	36	50.99	59	50.82	50.80	-23	4,324	-0.53%
2020/12/04	21	48.94	23	48.84	48.75	-2	3,916	-0.05%
2020/12/03	45	47.66	85	47.64	47.50	-40	3,684	-1.09%
2020/12/02	49	45.76	17	46.38	46.45	32	3,307	0.97%
2020/12/01	17	45.33	1	44.90	45.50	16	3,232	0.49%
2020/11/30	2	45.58	4	45.19	45.20	-2	3,333	-0.06%
2020/11/27	38.1	46.10	69	45.80	45.75	-30.9	3,579	-0.86%
2020/11/26	10	44.35	13	44.04	44.35	-3	3,259	-0.09%
2020/11/25	0	0.00	2	43.60	43.75	-2	3,232	-0.06%
2020/11/24	31	44.08	4	44.23	43.90	27	3,200	0.84%
2020/11/23	17	44.62	11	44.98	44.80	6	3,145	0.19%
2020/11/20	7	43.49	20	43.41	43.70	-13	2,993	-0.43%
2020/11/19	0	0.00	2	42.45	42.50	-2	2,942	-0.07%
2020/11/18	3	42.65	1	42.60	42.65	2	2,939	0.07%
2020/11/17	1	42.30	2	42.35	42.35	-1	2,936	-0.03%
2020/11/16	3.1	41.95	0	0.00	42.05	3.1	2,982	0.10%
2020/11/13	52	41.57	1	42.25	41.90	51	3,028	1.68%
2020/11/12	0	0.00	1	42.90	42.55	-1	3,059	-0.03%
2020/11/10	13	42.85	2	42.95	42.50	11	3,138	0.35%
2020/11/09	4	42.14	3	42.23	42.35	1	3,181	0.03%
2020/11/06	1	41.80	12	42.07	41.90	-11	3,206	-0.34%
2020/11/05	11	41.85	81	41.83	41.80	-70	3,263	-2.14%
2020/11/04	0	0.00	6	41.54	41.70	-6	3,371	-0.18%
2020/11/03	2	41.70	1	41.55	41.65	1	3,397	0.03%
2020/11/02	7	40.91	0	0.00	40.90	7	3,436	0.20%
2020/10/30	2	41.73	1	41.40	41.40	1	3,457	0.03%
2020/10/29	3	41.48	1	41.30	42.20	2	3,572	0.06%
2020/10/28	5	42.40	3	42.25	42.10	2	3,609	0.06%
2020/10/27	1	43.50	1	43.85	43.85	0	3,619	0.00%
2020/10/23	11	43.84	3	43.93	43.95	8	3,731	0.21%
2020/10/22	8.1	43.61	8	43.51	43.50	0.1	3,787	0.00%
2020/10/21	1	45.55	2	45.45	45.60	-1	3,744	-0.03%
2020/10/20	1	45.55	0	0.00	45.75	1	3,749	0.03%
2020/10/19	0	0.00	6	45.72	45.65	-6	3,768	-0.16%
2020/10/16	1.1	45.49	0	0.00	45.30	1.1	3,780	0.03%
2020/10/15	3.2	46.36	1	46.15	46.10	2.2	3,764	0.06%
2020/10/14	3	46.60	6	46.70	46.50	-3	3,768	-0.08%
2020/10/13	4	45.73	6	46.07	45.85	-2	3,693	-0.05%
2020/10/12	5	45.64	9	45.69	45.50	-4	3,642	-0.11%
2020/10/08	7	44.87	10	45.09	45.15	-3	3,536	-0.08%
2020/10/07	4	44.73	6	44.88	44.55	-2	3,507	-0.06%
2020/10/06	2	43.85	3	43.90	44.10	-1	3,465	-0.03%
2020/10/05	0	0.00	2	42.63	42.80	-2	3,508	-0.06%
2020/09/30	1	41.15	1	41.50	41.80	0	3,659	0.00%
2020/09/28	2	41.40	1	41.60	41.70	1	4,303	0.02%
2020/09/25	2	41.50	154	40.73	40.90	-152	4,341	-3.50%	大賣/鉅額交易
2020/09/24	6	42.88	3	42.45	42.05	3	4,396	0.07%
2020/09/23	1	44.05	0	0.00	43.75	1	4,394	0.02%
2020/09/22	1	43.90	0	0.00	44.00	1	4,399	0.02%
2020/09/21	1	45.30	2	45.73	45.05	-1	4,359	-0.02%
2020/09/18	0	0.00	2	45.20	45.20	-2	4,321	-0.05%
2020/09/17	1	45.20	0	0.00	45.25	1	4,319	0.02%
2020/09/16	0	0.00	8	45.35	45.30	-8	4,300	-0.19%
2020/09/15	7	45.53	4	45.59	45.00	3	4,317	0.07%
2020/09/14	3	43.83	2	43.90	44.80	1	4,231	0.02%
2020/09/11	5	43.10	0	0.00	43.10	5	4,186	0.12%
2020/09/10	0	0.00	2	44.25	43.95	-2	4,162	-0.05%
2020/09/09	0	0.00	30	44.28	44.35	-30	4,145	-0.72%
2020/09/08	1	44.80	2	44.95	44.75	-1	4,132	-0.02%
2020/09/07	1	44.80	0	0.00	44.75	1	4,107	0.02%
2020/09/04	4	44.51	4	44.53	44.90	0	4,073	0.00%
2020/09/03	20	45.92	2	45.05	45.50	18	4,036	0.45%
2020/09/02	9	46.59	64	47.11	46.60	-55	3,899	-1.41%
2020/09/01	0	0.00	2	43.15	43.20	-2	3,618	-0.06%
2020/08/31	17	42.98	0	0.00	42.80	17	3,675	0.46%
2020/08/28	1	43.15	2	43.08	43.10	-1	3,696	-0.03%
2020/08/26	0	0.00	1	43.50	43.60	-1	3,725	-0.03%
2020/08/25	0	0.00	3	43.78	43.80	-3	3,756	-0.08%
2020/08/24	3	42.93	0	0.00	42.85	3	3,777	0.08%
2020/08/21	1	42.70	2	43.10	43.05	-1	3,855	-0.03%
2020/08/20	8	42.61	3	42.97	42.55	5	3,846	0.13%
2020/08/19	20	44.30	14	45.00	44.00	6	3,804	0.16%
2020/08/18	7	46.02	1	45.65	45.65	6	3,761	0.16%
2020/08/17	25	46.64	6	46.53	46.65	19	3,716	0.51%
2020/08/14	14	45.46	11	45.22	45.60	3	3,649	0.08%
2020/08/13	0	0.00	8	46.18	45.95	-8	3,628	-0.22%
2020/08/12	2	45.40	0	0.00	45.15	2	3,551	0.06%
2020/08/11	27	45.44	1	44.95	44.95	26	3,516	0.74%
2020/08/10	19	47.52	16	47.59	47.30	3	3,459	0.09%
2020/08/07	0	0.00	4	47.08	47.10	-4	3,354	-0.12%
2020/08/06	4	46.25	4	47.10	46.00	0	3,321	0.00%
2020/08/05	1	46.85	7	47.22	47.00	-6	3,283	-0.18%
2020/08/04	7	47.64	12	47.55	47.00	-5	3,286	-0.15%
2020/08/03	4	45.96	0	0.00	46.40	4	3,226	0.12%
2020/07/31	9	45.98	8	45.80	46.30	1	3,255	0.03%
2020/07/30	0	0.00	4	45.60	46.00	-4	3,211	-0.12%
2020/07/29	0	0.00	17	44.62	44.95	-17	3,135	-0.54%
2020/07/28	28	44.02	27	44.14	42.70	1	3,103	0.03%
2020/07/27	7	43.49	8	43.76	44.00	-1	3,047	-0.03%
2020/07/24	25	43.57	9	43.48	42.70	16	3,010	0.53%
2020/07/23	10	44.57	0	0.00	44.20	10	2,999	0.33%
2020/07/22	2	44.75	5	44.40	44.60	-3	2,977	-0.10%
2020/07/21	1	43.45	3	43.23	43.20	-2	2,941	-0.07%
2020/07/20	12	43.18	10.1	42.90	43.25	1.9	2,928	0.06%
2020/07/17	1	42.85	9	43.21	43.00	-8	2,887	-0.28%
2020/07/16	2	42.13	1.1	42.30	42.30	0.9	2,866	0.03%
2020/07/15	6	42.03	6	42.20	41.70	0	2,861	0.00%
2020/07/14	1	43.30	4	43.56	43.30	-3	2,902	-0.10%
2020/07/13	3	44.03	1	43.90	43.80	2	2,906	0.07%
2020/07/10	9	44.01	12	43.98	43.70	-3	2,895	-0.10%
2020/07/09	37.1	46.68	132	45.86	45.55	-94.9	2,814	-3.37%	大賣/
2020/07/08	321.1	48.55	54	47.95	47.45	267.1	2,649	10.08%	大買/鉅額交易
2020/07/07	11	44.15	13	45.15	45.35	-2	2,235	-0.09%
2020/07/06	35.1	40.79	4	40.81	41.25	31.1	2,022	1.54%
2020/07/03	9	40.81	1	40.85	40.85	8	1,990	0.40%
2020/07/02	1	39.75	5	40.10	40.40	-4	1,919	-0.21%
2020/07/01	0	0.00	3	39.45	39.30	-3	1,904	-0.16%
2020/06/30	2	38.58	0	0.00	38.70	2	1,921	0.10%
2020/06/29	3	38.58	1	38.65	38.35	2	1,924	0.10%
2020/06/24	10	39.15	13	38.95	38.75	-3	1,917	-0.16%
2020/06/23	1	38.45	5	38.41	38.35	-4	1,914	-0.21%
2020/06/22	8	39.21	3	39.75	38.70	5	1,906	0.26%
2020/06/19	5	39.22	7	38.79	39.20	-2	1,867	-0.11%
2020/06/18	2	38.50	1	38.45	38.35	1	1,857	0.05%
2020/06/17	2	38.60	2	38.45	38.45	0	1,857	0.00%
2020/06/16	0	0.00	2	38.20	38.20	-2	1,870	-0.11%
2020/06/15	1	37.70	0	0.00	37.65	1	1,892	0.05%
2020/06/12	1	37.10	0	0.00	38.00	1	1,895	0.05%
2020/06/11	2	38.20	2	39.23	38.20	0	1,906	0.00%
2020/06/10	2	39.25	0	0.00	39.35	2	1,906	0.10%
2020/06/09	9	39.55	0	0.00	39.40	9	1,938	0.46%
2020/06/08	3	39.70	0	0.00	39.55	3	1,954	0.15%
2020/06/05	1	40.00	8	39.98	40.10	-7	1,936	-0.36%
2020/06/04	3	38.98	6	39.15	38.95	-3	1,896	-0.16%
2020/06/03	1	38.50	2	38.75	38.75	-1	2,000	-0.05%
2020/06/02	2	38.35	0	0.00	38.30	2	2,014	0.10%
2020/06/01	5	38.77	10	39.10	38.40	-5	2,002	-0.25%
2020/05/29	12	39.16	3	38.90	39.05	9	1,963	0.46%
2020/05/28	8	39.03	6	39.03	38.95	2	1,932	0.10%
2020/05/27	1	37.95	0	0.00	38.15	1	1,846	0.05%
2020/05/26	2	38.05	2	38.68	38.05	0	1,845	0.00%
2020/05/25	1	37.70	5	37.98	38.10	-4	1,824	-0.22%
2020/05/22	3	37.07	3	37.05	37.30	0	1,799	0.00%
2020/05/21	3	36.62	7	36.97	36.95	-4	1,780	-0.22%
2020/05/19	0	0.00	2	35.55	35.50	-2	1,830	-0.11%
2020/05/18	3	35.17	1	35.45	35.05	2	1,831	0.11%
2020/05/15	6	36.27	2	35.98	36.00	4	1,816	0.22%
2020/05/14	3	36.83	0	0.00	36.85	3	1,798	0.17%
2020/05/13	2	37.58	0	0.00	37.95	2	1,782	0.11%
2020/05/12	1	38.20	0	0.00	38.15	1	1,772	0.06%
2020/05/11	4.2	38.37	0	0.00	38.30	4.2	1,763	0.24%
2020/05/08	7.2	39.27	2	38.95	39.15	5.2	1,720	0.30%
2020/05/07	4	39.51	6	39.27	39.15	-2	1,648	-0.12%
2020/05/06	0	0.00	7	37.36	37.40	-7	1,566	-0.45%
2020/05/04	2	36.33	1	36.35	36.25	1	1,529	0.07%
2020/04/30	0.2	37.60	1	37.70	37.70	-0.8	1,516	-0.05%
2020/04/29	1	37.40	0	0.00	37.30	1	1,523	0.07%
2020/04/28	0	0.00	1	36.80	36.85	-1	1,526	-0.07%
2020/04/27	0	0.00	9	36.37	36.95	-9	1,557	-0.58%
2020/04/24	1	36.05	10	36.00	36.00	-9	1,561	-0.58%
2020/04/23	2	36.00	2	35.65	36.00	0	1,565	0.00%
2020/04/22	3	34.43	1	35.60	35.60	2	1,564	0.13%
2020/04/21	10	35.94	0	0.00	35.15	10	1,563	0.64%
2020/04/20	3	36.73	0	0.00	36.80	3	1,551	0.19%
2020/04/17	4	37.85	4	37.94	37.25	0	1,546	0.00%
2020/04/16	0	0.00	6	36.28	36.90	-6	1,458	-0.41%
2020/04/15	0	0.00	2	35.40	35.60	-2	1,428	-0.14%
2020/04/14	4	34.64	1	34.75	34.75	3	1,400	0.21%
2020/04/13	1	34.00	1	34.35	34.00	0	1,394	0.00%
2020/04/10	2	33.88	0	0.00	34.00	2	1,392	0.14%
2020/04/09	2	34.25	2	34.33	34.15	0	1,431	0.00%
2020/04/08	0	0.00	2	34.95	34.95	-2	1,466	-0.14%
2020/04/07	3	34.50	2	34.40	34.35	1	1,448	0.07%
2020/04/06	0	0.00	3	33.55	33.65	-3	1,434	-0.21%
2020/04/01	0	0.00	6	32.50	33.05	-6	1,427	-0.42%
2020/03/31	2	31.45	1	31.40	31.10	1	1,399	0.07%
2020/03/30	0	0.00	2	30.43	31.05	-2	1,403	-0.14%
2020/03/26	1	29.95	0	0.00	30.80	1	1,445	0.07%
2020/03/25	3	31.05	3	31.03	30.60	0	1,441	0.00%
2020/03/24	2	29.90	11	29.87	29.80	-9	1,424	-0.63%
2020/03/23	1	28.10	2	28.73	28.10	-1	1,423	-0.07%
2020/03/20	2	28.68	2	28.78	29.15	0	1,424	0.00%
2020/03/19	10	27.25	0	0.00	27.20	10	1,415	0.71%
2020/03/18	2	30.58	0	0.00	30.20	2	1,403	0.14%
2020/03/17	7	30.45	8	29.86	30.20	-1	1,399	-0.07%
2020/03/16	4	32.25	1	34.00	32.25	3	1,381	0.22%
2020/03/13	10	34.52	1	34.40	35.00	9	1,369	0.66%
2020/03/12	13	38.44	7	39.94	38.20	6	1,354	0.44%
2020/03/11	1	41.40	0	0.00	41.40	1	1,335	0.07%
2020/03/10	4	42.00	1	41.80	42.20	3	1,331	0.23%
2020/03/09	23	44.05	31	44.26	43.40	-8	1,310	-0.61%
2020/03/06	4	42.85	12	42.82	42.90	-8	1,193	-0.67%
2020/03/05	1	42.25	3	42.03	42.00	-2	1,213	-0.16%
2020/03/04	2	41.23	1	41.05	41.45	1	1,459	0.07%
2020/03/03	3	41.97	0	0.00	41.40	3	1,469	0.20%
2020/03/02	2.1	41.08	1	40.45	41.15	1.1	1,498	0.07%
2020/02/27	2	41.25	1	41.90	41.45	1	1,534	0.07%
2020/02/26	1	42.10	3	42.45	42.10	-2	1,528	-0.13%
2020/02/25	1	41.85	0	0.00	42.90	1	1,527	0.07%
2020/02/24	3	42.65	0.2	42.80	42.80	2.8	1,530	0.18%
2020/02/21	2.1	43.62	7	43.31	43.30	-4.9	1,537	-0.32%
2020/02/20	17	44.45	21	44.44	44.10	-4	1,556	-0.26%
2020/02/19	0	0.00	15	41.39	42.20	-15	1,519	-0.99%
2020/02/17	2	41.10	10	41.05	41.05	-8	1,521	-0.53%
2020/02/13	3	41.90	1	41.60	41.50	2	1,541	0.13%
2020/02/12	2	41.40	1	41.55	41.55	1	1,565	0.06%
2020/02/11	2	41.00	0	0.00	40.95	2	1,578	0.13%
2020/02/10	5	40.71	0	0.00	40.60	5	1,588	0.31%
2020/02/07	13	42.08	1	42.20	41.80	12	1,589	0.75%
2020/02/06	0.4	42.65	6	42.37	42.60	-5.6	1,591	-0.35%
2020/02/04	0	0.00	5	41.49	41.45	-5	1,628	-0.31%
2020/02/03	3	39.40	1	39.20	40.00	2	1,645	0.12%
2020/01/31	3	41.18	3	41.30	41.20	0	1,670	0.00%
2020/01/30	6	41.38	17	41.66	41.45	-11	1,790	-0.61%
2020/01/20	2	45.90	10	45.90	45.85	-8	1,782	-0.45%
2020/01/16	11	46.15	1	46.20	46.20	10	1,786	0.56%
2020/01/15	3	46.25	0	0.00	46.10	3	1,805	0.17%
2020/01/14	5	46.40	0	0.00	46.20	5	1,813	0.28%
2020/01/13	3	46.12	1	46.00	46.20	2	1,884	0.11%
2020/01/10	2	46.10	0	0.00	46.10	2	1,889	0.11%
2020/01/09	2	46.10	0	0.00	46.10	2	1,914	0.10%
2020/01/08	2	46.28	2	46.15	46.10	0	1,972	0.00%
2020/01/07	1	46.35	6	46.38	46.25	-5	1,999	-0.25%
2020/01/06	1	46.50	0	0.00	46.50	1	2,008	0.05%
2020/01/03	8	47.62	3	47.37	47.20	5	2,008	0.25%
2020/01/02	1	47.30	13	48.02	48.40	-12	1,967	-0.61%
2019/12/31	2	46.93	0	0.00	46.75	2	1,935	0.10%
2019/12/30	14	47.36	4	47.25	47.10	10	1,936	0.52%
2019/12/27	0	0.00	2	47.68	47.55	-2	1,933	-0.10%
2019/12/26	8	47.25	0	0.00	47.25	8	1,921	0.42%
2019/12/24	13	47.24	4	47.35	47.00	9	1,937	0.46%
2019/12/23	3	46.60	4	46.43	46.55	-1	1,898	-0.05%
2019/12/20	0	0.00	1	46.60	46.60	-1	1,898	-0.05%
2019/12/19	1	46.50	0	0.00	46.50	1	1,906	0.05%
2019/12/18	0	0.00	2	46.95	47.00	-2	1,934	-0.10%
2019/12/17	0	0.00	10	46.98	46.85	-10	1,952	-0.51%
2019/12/16	0	0.00	22	46.40	46.80	-22	1,961	-1.12%
2019/12/13	4.5	46.17	38	46.30	46.15	-33.5	1,959	-1.71%
2019/12/12	0	0.00	6	47.00	46.55	-6	1,959	-0.31%
2019/12/11	0	0.00	8.5	46.69	46.60	-8.5	1,972	-0.43%
2019/12/10	2	46.95	9	47.16	47.00	-7	1,987	-0.35%
2019/12/09	2	47.80	10	47.60	47.30	-8	2,025	-0.39%
2019/12/06	23	47.21	6.2	47.16	47.10	16.8	2,110	0.79%
2019/12/05	10	46.80	0	0.00	46.70	10	2,159	0.46%
2019/12/04	3	46.32	0	0.00	46.35	3	2,182	0.14%
2019/12/03	5	46.64	1	47.10	46.65	4	2,211	0.18%
2019/12/02	14	46.63	2	47.08	46.40	12	2,217	0.54%
2019/11/29	22	49.33	40	49.73	48.35	-18	2,186	-0.82%
2019/11/27	20	47.65	5	47.54	47.50	15	2,020	0.74%
2019/11/26	1	47.60	11	47.59	47.25	-10	2,061	-0.49%
2019/11/25	9	47.71	0	0.00	47.70	9	2,041	0.44%
2019/11/22	0	0.00	5	46.50	46.75	-5	2,035	-0.25%
2019/11/21	2	46.45	4	46.30	46.60	-2	2,094	-0.10%
2019/11/20	20	46.78	8	47.03	46.75	12	2,194	0.55%
2019/11/19	3	47.90	16	47.73	47.45	-13	2,202	-0.59%
2019/11/18	13	47.87	4	47.91	47.95	9	2,206	0.41%
2019/11/15	0	0.00	2	47.23	47.45	-2	2,238	-0.09%
2019/11/14	0	0.00	5	46.75	46.75	-5	2,228	-0.22%
2019/11/13	0	0.00	1	46.70	46.65	-1	2,240	-0.04%
2019/11/12	0	0.00	2	46.38	46.65	-2	2,247	-0.09%
2019/11/11	0	0.00	6	46.30	46.30	-6	2,258	-0.27%
2019/11/08	5	47.16	6	46.60	47.05	-1	2,247	-0.04%
2019/11/07	1	46.35	1	46.50	45.95	0	2,238	0.00%
2019/11/06	11	46.79	2	46.70	46.60	9	2,239	0.40%
2019/11/05	0	0.00	1	47.25	47.20	-1	2,238	-0.04%
2019/11/04	0	0.00	2	47.05	47.15	-2	2,240	-0.09%
2019/11/01	1.2	46.71	0	0.00	46.70	1.2	2,238	0.05%
2019/10/31	6	46.58	5	46.76	46.50	1	2,265	0.04%
2019/10/30	1	47.45	2	47.25	47.50	-1	2,249	-0.04%
2019/10/29	7	47.86	12.2	48.15	47.25	-5.2	2,313	-0.22%
2019/10/28	14.1	48.14	3	48.20	48.35	11.1	2,408	0.46%
2019/10/25	0	0.00	4	49.94	49.85	-4	2,298	-0.17%
2019/10/23	12	49.52	3	49.32	49.15	9	2,286	0.39%
2019/10/22	4	49.60	0	0.00	49.40	4	2,297	0.17%
2019/10/21	0	0.00	1	48.65	49.20	-1	2,288	-0.04%
2019/10/18	7	48.99	5	48.88	48.85	2	2,296	0.09%
2019/10/17	5	50.56	1	50.50	50.40	4	2,276	0.18%
2019/10/16	2	50.70	3	50.53	50.30	-1	2,269	-0.04%
2019/10/15	10	51.03	23	50.99	51.10	-13	2,248	-0.58%
2019/10/14	17.1	50.42	0	0.00	50.40	17.1	2,197	0.78%
2019/10/09	11	49.80	0	0.00	49.60	11	2,173	0.51%
2019/10/08	1	49.85	0	0.00	49.20	1	2,168	0.05%
2019/10/07	1	50.10	1	50.50	50.00	0	2,207	0.00%
2019/10/04	21	50.52	3	50.53	50.40	18	2,244	0.80%
2019/10/01	0	0.00	1	49.55	49.80	-1	2,251	-0.04%
2019/09/27	3	48.10	11	48.71	48.60	-8	2,287	-0.35%
2019/09/26	5	50.03	1	50.10	49.95	4	2,269	0.18%
2019/09/25	2	50.00	0	0.00	50.40	2	2,273	0.09%
2019/09/24	3	50.47	0	0.00	50.50	3	2,293	0.13%
2019/09/23	1.1	50.81	1	51.20	50.80	0.1	2,285	0.00%
2019/09/20	3	51.13	3	51.40	51.00	0	2,277	0.00%
2019/09/19	1	49.90	1	49.70	50.40	0	2,242	0.00%
2019/09/18	0	0.00	31	50.12	50.10	-31	2,222	-1.40%
2019/09/17	2	50.45	0	0.00	50.50	2	2,209	0.09%
2019/09/16	1	50.50	3	50.53	50.40	-2	2,237	-0.09%
2019/09/12	1	52.50	6	52.22	51.40	-5	2,244	-0.22%
2019/09/11	1	51.90	1	51.90	51.80	0	2,229	0.00%
2019/09/10	6	51.50	3	51.67	51.30	3	2,204	0.14%
2019/09/09	9	53.39	14	53.18	52.80	-5	2,163	-0.23%
2019/09/06	9	52.57	21	52.57	51.80	-12	2,061	-0.58%
2019/09/05	0	0.00	3	51.93	51.80	-3	1,994	-0.15%
2019/09/04	13	51.91	0	0.00	51.70	13	1,959	0.66%
2019/09/03	1	51.20	1	50.80	50.80	0	1,935	0.00%
2019/09/02	0	0.00	11.1	51.60	51.50	-11.1	1,913	-0.58%
2019/08/30	66	52.03	27	51.79	50.90	39	1,883	2.07%
2019/08/29	14	51.24	3	51.17	51.30	11	1,798	0.61%
2019/08/28	1	50.10	2	49.60	49.60	-1	1,747	-0.06%
2019/08/27	11	51.01	11	50.48	49.95	0	1,732	0.00%
2019/08/26	60	50.26	0	0.00	49.90	60	1,703	3.52%
2019/08/23	2	51.15	21	50.68	50.80	-19	1,647	-1.15%
2019/08/22	11.1	49.43	0	0.00	49.30	11.1	1,548	0.72%
2019/08/20	7	49.36	13	49.43	49.50	-6	1,515	-0.40%
2019/08/16	0	0.00	15	47.35	47.50	-15	1,457	-1.03%
2019/08/15	7	46.42	0	0.00	46.20	7	1,443	0.49%
2019/08/14	2	46.60	3	46.82	46.95	-1	1,443	-0.07%
2019/08/13	4	45.89	0	0.00	45.80	4	1,430	0.28%
2019/08/12	17	46.59	2	46.60	46.30	15	1,429	1.05%
2019/08/08	0	0.00	3	47.87	48.30	-3	1,416	-0.21%
2019/08/07	3	47.73	2	48.10	47.00	1	1,402	0.07%
2019/08/06	5	46.23	3	46.68	47.80	2	1,405	0.14%
2019/08/05	1	47.65	2	47.40	47.30	-1	1,407	-0.07%
2019/08/02	6	47.61	1	49.10	47.30	5	1,407	0.36%
2019/07/31	18	50.25	2	50.33	49.70	16	1,375	1.16%
2019/07/30	18	53.80	13	52.44	52.00	5	1,298	0.39%
2019/07/25	0	0.00	11	51.77	51.90	-11	1,136	-0.97%
2019/07/24	11	51.17	5	51.70	51.70	6	1,129	0.53%
2019/07/23	0	0.00	6	50.95	50.40	-6	1,132	-0.53%
2019/07/22	2	50.90	1	51.00	51.00	1	1,122	0.09%
2019/07/19	12	50.37	15	51.13	51.20	-3	1,111	-0.27%
2019/07/18	1	48.75	0	0.00	49.20	1	1,060	0.09%
2019/07/16	1	50.10	0	0.00	49.95	1	1,086	0.09%
2019/07/15	3	50.77	0	0.00	50.60	3	1,094	0.27%
2019/07/12	1	50.00	1	50.00	50.10	0	1,104	0.00%
2019/07/11	1	49.50	6	50.18	50.30	-5	1,112	-0.45%
2019/07/10	3	49.25	34	49.27	49.60	-31	1,085	-2.86%
2019/07/08	0	0.00	11	47.95	47.95	-11	1,062	-1.04%
2019/07/05	1	48.80	1	48.15	48.20	0	1,087	0.00%
2019/07/04	21	48.41	2	48.25	48.50	19	1,129	1.68%
2019/07/02	1	48.05	0	0.00	48.20	1	1,135	0.09%
2019/07/01	5	46.40	2	47.25	48.00	3	1,149	0.26%
2019/06/28	2	45.33	0	0.00	45.15	2	1,140	0.18%
2019/06/25	5	45.65	1	46.15	45.45	4	1,212	0.33%
2019/06/24	3	45.73	1	45.40	45.80	2	1,230	0.16%
2019/06/21	14	46.01	12	45.72	45.65	2	1,287	0.16%
2019/06/20	1	45.45	11	45.60	45.60	-10	1,281	-0.78%
2019/06/19	2	43.75	0	0.00	44.00	2	1,386	0.14%
2019/06/17	2	43.55	2	43.60	43.40	0	1,560	0.00%
2019/06/10	0	0.00	1	43.55	43.25	-1	1,856	-0.05%
2019/06/06	6	42.85	0	0.00	42.85	6	1,900	0.32%
2019/06/03	0	0.00	1	43.60	44.15	-1	1,921	-0.05%
2019/05/31	11	43.75	10	44.35	44.35	1	1,935	0.05%
2019/05/30	0	0.00	13	42.90	43.00	-13	1,960	-0.66%
2019/05/29	1	42.00	0	0.00	42.60	1	1,960	0.05%
2019/05/28	1	44.25	0	0.00	44.05	1	1,972	0.05%
2019/05/27	0	0.00	5	44.50	44.05	-5	2,027	-0.25%
2019/05/24	0	0.00	13	45.38	45.60	-13	2,048	-0.63%
2019/05/23	5	46.48	4	45.44	44.50	1	2,126	0.05%
2019/05/22	0	0.00	1	45.75	45.95	-1	2,214	-0.05%
2019/05/21	0	0.00	11	45.62	45.75	-11	2,226	-0.49%
2019/05/17	11	45.21	0	0.00	45.00	11	2,251	0.49%
2019/05/16	2	46.13	3	44.90	45.00	-1	2,308	-0.04%
2019/05/14	1	46.55	0	0.00	46.60	1	2,434	0.04%
2019/05/13	1	46.75	1	47.80	46.60	0	2,476	0.00%
2019/05/10	0	0.00	3	47.33	47.95	-3	2,492	-0.12%
2019/05/09	2	47.45	0	0.00	47.15	2	2,493	0.08%
2019/05/08	1	48.00	0	0.00	48.30	1	2,497	0.04%
2019/05/07	0	0.00	3	49.03	48.95	-3	2,495	-0.12%
2019/05/06	10	48.24	1	48.05	48.00	9	2,520	0.36%
2019/05/03	0	0.00	1	50.20	50.20	-1	2,542	-0.04%
2019/05/02	0	0.00	1	49.30	49.25	-1	2,559	-0.04%
2019/04/30	0	0.00	1	48.90	49.00	-1	2,609	-0.04%
2019/04/29	4	48.51	3	48.28	48.10	1	2,845	0.04%
2019/04/26	7	50.96	1	50.70	50.80	6	2,894	0.21%
2019/04/25	2	51.60	1	51.60	51.40	1	2,978	0.03%
2019/04/24	1	51.40	2	52.10	51.20	-1	3,042	-0.03%
2019/04/23	2	52.15	1	52.00	51.90	1	3,045	0.03%
2019/04/22	1	52.10	32	52.03	52.70	-31	3,037	-1.02%
2019/04/19	0	0.00	4	50.80	50.80	-4	3,017	-0.13%
2019/04/18	9	50.66	3	51.47	50.40	6	3,009	0.20%
2019/04/17	13	51.62	1	51.60	51.40	12	3,023	0.40%
2019/04/16	5	50.52	13	50.84	51.00	-8	3,014	-0.27%
2019/04/15	1	51.10	0	0.00	51.00	1	2,996	0.03%
2019/04/12	8	51.64	2	50.95	50.90	6	2,998	0.20%
2019/04/11	8	52.75	47	52.94	52.30	-39	2,988	-1.31%
2019/04/10	58	54.44	33	54.49	54.00	25	2,958	0.85%
2019/04/09	12	53.76	13	53.85	53.90	-1	2,891	-0.03%
2019/04/08	0	0.00	5	53.60	53.40	-5	2,873	-0.17%
2019/04/03	15	52.79	2	52.75	52.70	13	2,836	0.46%
2019/04/02	0	0.00	4	52.30	51.80	-4	2,817	-0.14%
2019/04/01	1	51.90	3	51.70	51.90	-2	2,802	-0.07%
2019/03/29	21	51.96	1	52.00	51.80	20	2,776	0.72%
2019/03/28	8	52.11	4	51.88	51.40	4	2,767	0.14%
2019/03/27	34	51.90	15	51.20	51.90	19	2,734	0.69%
2019/03/26	2	52.00	7	52.33	52.00	-5	2,714	-0.18%
2019/03/25	3	51.20	0	0.00	51.00	3	2,657	0.11%
2019/03/22	15	54.26	10	54.76	52.50	5	2,627	0.19%
2019/03/21	11	53.33	9	53.32	53.60	2	2,509	0.08%
2019/03/20	7	51.93	7	52.09	53.00	0	2,412	0.00%
2019/03/19	21	51.41	66	51.74	51.90	-45	2,367	-1.90%
2019/03/18	0	0.00	3	48.85	49.20	-3	2,145	-0.14%
2019/03/15	19	48.46	4	48.83	48.25	15	2,131	0.70%
2019/03/14	2	48.35	2	48.10	48.00	0	2,126	0.00%
2019/03/13	2	48.30	2	48.30	48.30	0	2,142	0.00%
2019/03/12	24	48.44	7	48.54	48.10	17	2,173	0.78%
2019/03/08	8	46.49	2	46.50	46.90	6	2,208	0.27%
2019/03/07	2	48.30	11	47.60	47.40	-9	2,266	-0.40%
2019/03/06	7	48.09	0	0.00	48.10	7	2,397	0.29%
2019/03/05	6	48.34	6	48.46	48.30	0	2,490	0.00%
2019/03/04	1	47.55	1	47.65	47.90	0	2,501	0.00%
2019/02/27	2	47.40	0	0.00	47.35	2	2,509	0.08%
2019/02/26	10	48.83	11	48.37	48.10	-1	2,515	-0.04%
2019/02/25	10	48.14	1	48.15	48.15	9	2,509	0.36%
2019/02/22	20	49.07	10	49.31	48.45	10	2,497	0.40%
2019/02/21	16	47.80	43	49.00	49.80	-27	2,425	-1.11%
2019/02/20	0	0.00	1	47.55	47.60	-1	2,324	-0.04%
2019/02/19	2	46.80	0	0.00	46.80	2	2,312	0.09%
2019/02/18	19	46.73	0	0.00	46.60	19	2,297	0.83%
2019/02/15	15	48.67	7	48.79	47.35	8	2,274	0.35%
2019/02/14	8	47.76	2	48.73	48.35	6	2,210	0.27%
2019/02/13	12	48.10	4	48.20	48.60	8	2,158	0.37%
2019/02/12	9	46.43	19	46.72	47.45	-10	2,079	-0.48%
2019/02/11	0	0.00	1	45.65	45.60	-1	2,032	-0.05%
2019/01/30	0	0.00	1	46.35	46.10	-1	2,009	-0.05%
2019/01/28	0	0.00	2	47.93	47.75	-2	2,005	-0.10%
2019/01/25	7	48.13	16	47.73	47.50	-9	2,017	-0.45%
2019/01/24	18	48.01	10	48.01	47.50	8	1,998	0.40%
2019/01/23	1	46.60	1	46.85	46.90	0	1,972	0.00%
2019/01/22	2	47.18	3	47.70	47.50	-1	1,954	-0.05%
2019/01/21	17	48.93	21	49.15	48.15	-4	1,914	-0.21%
2019/01/18	2	46.45	6	45.76	46.80	-4	1,678	-0.24%
2019/01/17	8	45.64	4	46.40	44.00	4	1,608	0.25%
2019/01/16	14	43.66	6	44.36	45.20	8	1,529	0.52%
2019/01/15	1	41.05	0	0.00	41.85	1	1,464	0.07%
2019/01/14	0	0.00	2	41.95	41.05	-2	1,479	-0.14%
2019/01/10	0	0.00	1	41.70	41.95	-1	1,493	-0.07%
2019/01/09	5	41.35	15	42.09	42.20	-10	1,493	-0.67%
2019/01/08	0	0.00	1	40.50	40.65	-1	1,472	-0.07%
2019/01/07	10	39.60	0	0.00	39.30	10	1,484	0.67%
2019/01/04	1	37.90	1	38.05	38.75	0	1,520	0.00%
2019/01/03	3	38.13	1	38.85	37.80	2	1,530	0.13%
2018/12/26	2	39.90	0	0.00	39.60	2	1,571	0.13%
2018/12/25	1	40.00	0	0.00	40.50	1	1,577	0.06%
2018/12/24	1	41.15	0	0.00	41.40	1	1,572	0.06%
2018/12/22	1	40.30	0	0.00	40.35	1	1,565	0.06%
2018/12/20	0	0.00	1	39.50	39.20	-1	1,569	-0.06%
2018/12/17	1	41.10	1	40.70	41.10	0	1,583	0.00%
2018/12/14	0	0.00	1	41.85	41.40	-1	1,594	-0.06%
2018/12/13	2	42.55	0	0.00	42.50	2	1,606	0.12%
2018/12/12	6	43.39	3	42.73	42.90	3	1,618	0.19%
2018/12/11	5	42.15	0	0.00	42.05	5	1,607	0.31%
2018/12/10	2	41.30	0	0.00	41.00	2	1,629	0.12%
2018/12/07	4	43.43	0	0.00	42.80	4	1,620	0.25%
2018/12/06	1	43.70	1	44.50	43.80	0	1,620	0.00%
2018/12/05	6	46.51	9	46.13	45.90	-3	1,601	-0.19%
2018/12/04	0	0.00	2	48.53	48.30	-2	1,574	-0.13%
2018/12/03	3	48.62	8	48.95	48.45	-5	1,569	-0.32%
2018/11/30	7	47.94	1	47.90	48.45	6	1,534	0.39%
2018/11/29	12	47.48	15	48.07	49.20	-3	1,471	-0.20%
2018/11/28	3	43.90	5	44.84	45.40	-2	1,334	-0.15%
2018/11/27	3	40.92	16	41.03	41.55	-13	1,233	-1.05%
2018/11/26	0	0.00	2	38.95	39.70	-2	1,199	-0.17%
2018/11/23	1	39.80	1	38.25	38.25	0	1,185	0.00%
2018/11/22	7	39.96	2	39.65	39.25	5	1,166	0.43%
2018/11/21	1	38.00	0	0.00	38.00	1	1,130	0.09%
2018/11/20	2	38.10	2	38.30	37.90	0	1,124	0.00%
2018/11/19	1	38.20	1	37.95	38.40	0	1,123	0.00%
2018/11/16	10	36.30	0	0.00	37.00	10	1,121	0.89%
2018/11/14	2	36.58	4	36.88	36.55	-2	1,196	-0.17%
2018/11/13	2	35.60	0	0.00	36.25	2	1,250	0.16%
2018/11/12	0	0.00	2	36.45	36.25	-2	1,254	-0.16%
2018/11/07	0	0.00	2	37.40	37.90	-2	1,267	-0.16%
2018/11/06	1	36.10	1	36.65	36.10	0	1,282	0.00%
2018/11/05	3	38.40	1	38.30	38.30	2	1,284	0.16%
2018/11/02	2	38.60	4	38.65	38.25	-2	1,284	-0.16%
2018/11/01	2	37.88	1	37.10	37.70	1	1,268	0.08%
2018/10/31	0	0.00	2	35.68	36.45	-2	1,261	-0.16%
2018/10/30	1	33.60	1	34.70	33.85	0	1,245	0.00%
2018/10/29	10	33.10	1	33.40	34.60	9	1,243	0.72%
2018/10/26	1	33.50	0	0.00	33.60	1	1,251	0.08%
2018/10/25	3	34.63	1	34.20	34.45	2	1,270	0.16%
2018/10/24	2	36.20	6	36.15	36.25	-4	1,284	-0.31%
2018/10/23	3	38.40	0	0.00	36.85	3	1,309	0.23%
2018/10/18	0	0.00	1	36.45	37.00	-1	1,297	-0.08%
2018/10/17	0	0.00	1	35.60	36.10	-1	1,286	-0.08%
2018/10/15	1	36.30	0	0.00	35.75	1	1,276	0.08%
2018/10/12	1	34.60	0	0.00	34.85	1	1,281	0.08%
2018/10/09	1	39.50	0	0.00	38.30	1	1,228	0.08%
2018/10/08	0	0.00	1	40.10	40.10	-1	1,222	-0.08%
2018/10/05	1	40.00	2	38.80	39.30	-1	1,232	-0.08%
2018/10/04	0	0.00	2	42.00	41.20	-2	1,220	-0.16%
2018/10/03	10	44.30	0	0.00	42.80	10	1,210	0.83%
2018/10/02	2	44.60	0	0.00	44.60	2	1,206	0.17%
2018/10/01	10	44.75	0	0.00	44.85	10	1,207	0.83%
2018/09/28	2	44.80	0	0.00	44.35	2	1,220	0.16%
2018/09/27	1	44.30	0	0.00	44.60	1	1,217	0.08%
2018/09/25	5	44.50	30	45.43	45.35	-25	1,243	-2.01%
2018/09/21	1	44.20	0	0.00	44.20	1	1,243	0.08%
2018/09/19	11	44.16	2	44.68	44.65	9	1,257	0.72%
2018/09/18	11	44.13	0	0.00	43.40	11	1,254	0.88%
2018/09/14	2	45.60	0	0.00	45.75	2	1,246	0.16%
2018/09/13	1	45.50	0	0.00	45.00	1	1,225	0.08%
2018/09/12	2	45.30	0	0.00	44.35	2	1,221	0.16%
2018/09/10	3	47.48	1	47.35	47.20	2	1,207	0.17%
2018/09/07	4	50.03	1	50.80	49.60	3	1,222	0.25%
2018/09/06	4	51.90	0	0.00	51.50	4	1,225	0.33%
2018/09/05	2	54.05	1	55.40	53.60	1	1,249	0.08%
2018/09/04	2	53.90	1	54.90	54.70	1	1,316	0.08%
2018/08/31	1	54.60	0	0.00	56.20	1	1,418	0.07%
2018/08/29	1	54.50	1	54.40	54.40	0	1,501	0.00%
2018/08/28	1	54.60	1	55.00	54.80	0	1,568	0.00%
2018/08/27	1	53.40	6	53.45	53.50	-5	1,596	-0.31%
2018/08/24	0	0.00	6	51.58	52.40	-6	1,617	-0.37%
2018/08/23	7	52.07	3	51.97	52.00	4	1,705	0.23%
2018/08/22	1	51.50	0	0.00	51.50	1	1,742	0.06%
2018/08/21	2	50.45	5	50.40	51.20	-3	1,803	-0.17%
2018/08/20	4	53.20	69	52.55	51.80	-65	1,809	-3.59%
2018/08/17	6	58.23	0	0.00	57.30	6	1,770	0.34%
2018/08/15	2	59.20	1	59.90	59.20	1	1,797	0.06%
2018/08/14	1	58.20	0	0.00	59.00	1	1,820	0.05%
2018/08/13	17	57.91	1	57.60	57.40	16	1,832	0.87%
2018/08/10	5	62.30	0	0.00	62.50	5	1,825	0.27%
2018/08/09	2	62.90	6	62.52	62.40	-4	1,855	-0.22%
2018/08/08	0	0.00	1	62.70	63.20	-1	1,903	-0.05%
2018/08/07	10	62.50	0	0.00	62.50	10	1,932	0.52%
2018/08/06	0	0.00	1	63.40	62.90	-1	1,973	-0.05%
2018/08/03	6	62.68	0	0.00	63.30	6	2,012	0.30%
2018/08/01	0	0.00	2	64.00	64.00	-2	2,059	-0.10%
2018/07/31	0	0.00	1	62.80	61.70	-1	2,068	-0.05%
2018/07/30	4	64.00	3	63.93	63.00	1	2,067	0.05%
2018/07/27	1	62.00	9	62.98	63.40	-8	2,066	-0.39%
2018/07/26	2	61.40	0	0.00	61.80	2	2,072	0.10%
2018/07/25	0	0.00	1	61.10	61.40	-1	2,109	-0.05%
2018/07/23	4	59.93	2	60.50	59.90	2	2,153	0.09%
2018/07/19	4	62.38	1	63.20	61.50	3	2,250	0.13%
2018/07/18	1	61.00	0	0.00	61.00	1	2,270	0.04%
2018/07/17	0	0.00	2	60.90	60.60	-2	2,338	-0.09%
2018/07/16	6	60.88	1	60.90	60.50	5	2,381	0.21%
2018/07/13	1	60.50	0	0.00	60.50	1	2,407	0.04%
2018/07/11	1	59.90	0	0.00	59.90	1	2,429	0.04%
2018/07/06	0	0.00	1	61.00	60.60	-1	2,477	-0.04%
2018/07/04	2	59.75	0	0.00	59.40	2	2,503	0.08%
2018/07/03	4	61.08	1	62.80	60.20	3	2,496	0.12%
2018/07/02	0	0.00	13	63.56	62.90	-13	2,495	-0.52%
2018/06/29	0	0.00	1	63.00	63.00	-1	2,509	-0.04%
2018/06/28	1	60.50	0	0.00	60.00	1	2,495	0.04%
2018/06/27	11	62.25	0	0.00	61.30	11	2,515	0.44%
2018/06/26	3	61.60	1	61.50	61.80	2	2,525	0.08%
2018/06/25	1	63.00	4	63.00	63.00	-3	2,522	-0.12%
2018/06/22	10	65.75	11	65.66	65.40	-1	2,528	-0.04%
2018/06/20	4	64.33	1	63.50	64.50	3	2,572	0.12%
2018/06/19	1	65.50	0	0.00	65.00	1	2,600	0.04%
2018/06/15	31	67.60	19	67.19	66.90	12	2,621	0.46%
2018/06/14	5	68.80	3	68.63	68.50	2	2,611	0.08%
2018/06/13	2	71.15	33	69.83	69.10	-31	2,624	-1.18%
2018/06/12	37	71.57	30	72.11	70.70	7	2,696	0.26%
2018/06/11	14	70.27	1	70.40	71.00	13	2,816	0.46%
2018/06/08	1	69.00	1	69.20	69.00	0	2,833	0.00%
2018/06/07	5	68.70	0	0.00	68.60	5	2,822	0.18%
2018/06/06	2	69.10	25	68.68	68.50	-23	2,878	-0.80%
2018/06/05	72	69.11	52	67.85	67.70	20	2,852	0.70%
2018/06/04	3	67.40	8	67.78	67.40	-5	2,807	-0.18%
2018/06/01	7	65.69	0	0.00	65.40	7	2,806	0.25%
2018/05/31	6	68.77	3	68.23	66.60	3	2,799	0.11%
2018/05/30	10	63.96	5	65.14	65.20	5	2,739	0.18%
2018/05/29	5	64.22	16	65.30	65.20	-11	2,724	-0.40%
2018/05/28	3	62.83	25	62.52	64.00	-22	2,688	-0.82%
2018/05/25	9	60.79	10	61.00	61.20	-1	2,701	-0.04%
2018/05/24	1	61.50	2	60.80	60.30	-1	2,943	-0.03%
2018/05/23	0	0.00	1	59.50	59.50	-1	2,988	-0.03%
2018/05/22	2	60.60	0	0.00	60.20	2	3,062	0.07%
2018/05/21	10	60.30	1	60.00	61.20	9	3,092	0.29%
2018/05/18	1	59.70	3	59.37	59.50	-2	3,116	-0.06%
2018/05/17	1	60.00	0	0.00	60.00	1	3,163	0.03%
2018/05/16	1	59.50	3	60.97	61.90	-2	3,175	-0.06%
2018/05/15	12	59.27	2	58.70	58.90	10	3,205	0.31%
2018/05/14	5	60.50	3	60.33	60.20	2	3,291	0.06%
2018/05/11	4	58.95	17	58.92	59.30	-13	3,337	-0.39%
2018/05/10	4	58.75	1	57.90	58.80	3	3,370	0.09%
2018/05/09	22	57.59	2	58.05	56.90	20	3,412	0.59%
2018/05/08	4	56.90	12	58.23	58.10	-8	3,484	-0.23%
2018/05/07	3	57.10	14	57.20	57.30	-11	3,824	-0.29%
2018/05/04	10	56.00	0	0.00	55.30	10	4,058	0.25%
2018/05/03	2	55.40	1	55.60	56.10	1	4,106	0.02%
2018/05/02	15	54.90	0	0.00	54.10	15	4,069	0.37%
2018/04/27	20	56.13	4	55.00	55.70	16	4,058	0.39%
2018/04/26	5	57.18	1	58.00	55.60	4	4,058	0.10%
2018/04/25	0	0.00	12	58.03	58.00	-12	4,114	-0.29%
2018/04/24	11	55.74	0	0.00	54.70	11	4,081	0.27%
2018/04/23	1	58.80	0	0.00	57.00	1	4,040	0.02%
2018/04/20	1	61.90	0	0.00	60.60	1	3,983	0.03%
2018/04/19	11	64.57	6	64.00	63.20	5	3,962	0.13%
2018/04/18	1	64.50	0	0.00	63.90	1	3,956	0.03%
2018/04/16	0	0.00	1	67.20	66.40	-1	3,932	-0.03%
2018/04/13	1	68.10	0	0.00	67.00	1	3,916	0.03%
2018/04/11	2	68.65	0	0.00	69.00	2	3,939	0.05%
2018/04/03	0	0.00	54	68.53	69.30	-54	4,036	-1.34%
2018/04/02	13	71.16	1	69.60	69.60	12	4,060	0.30%
2018/03/31	2	72.20	1	71.50	71.40	1	4,047	0.02%
2018/03/30	4	71.73	10	71.80	71.20	-6	4,050	-0.15%
2018/03/29	10	70.80	3	70.63	70.70	7	4,055	0.17%
2018/03/28	1	72.20	0	0.00	71.30	1	4,043	0.02%
2018/03/26	1	71.80	1	71.10	71.30	0	4,127	0.00%
2018/03/23	4	72.15	1	72.20	72.00	3	4,123	0.07%
2018/03/22	26	74.71	0	0.00	74.00	26	4,101	0.63%
2018/03/21	13	75.06	3	75.00	74.50	10	4,083	0.24%
2018/03/20	5	74.50	1	74.60	74.10	4	4,067	0.10%
2018/03/19	1	74.60	1	74.60	75.40	0	4,087	0.00%
2018/03/16	17	76.25	9	76.01	75.10	8	4,081	0.20%
2018/03/15	15	75.87	17	75.99	76.70	-2	3,974	-0.05%
2018/03/14	1	74.00	4	74.23	72.90	-3	3,800	-0.08%
2018/03/13	11	73.39	8	73.10	74.00	3	3,780	0.08%
2018/03/12	7	73.47	47	73.01	72.90	-40	3,782	-1.06%
2018/03/09	0	0.00	1	69.90	71.00	-1	3,731	-0.03%
2018/03/08	1	69.80	16	70.00	70.10	-15	3,757	-0.40%
2018/03/07	3	70.37	7	70.37	69.80	-4	3,746	-0.11%
2018/03/06	1	72.00	1	71.70	72.00	0	3,766	0.00%
2018/03/05	16	72.93	0	0.00	71.80	16	3,774	0.42%
2018/03/02	3	72.87	2	72.75	72.60	1	3,786	0.03%
2018/03/01	42	73.07	11	73.32	73.50	31	3,786	0.82%
2018/02/27	5	74.20	16	73.41	73.00	-11	3,792	-0.29%
2018/02/26	52	76.45	22	77.21	74.30	30	3,813	0.79%
2018/02/23	0	0.00	22	73.22	72.50	-22	3,599	-0.61%
2018/02/22	0	0.00	12	72.63	72.00	-12	3,588	-0.33%
2018/02/21	8	71.89	9	70.94	70.90	-1	3,585	-0.03%
2018/02/12	5	69.86	1	70.20	67.80	4	3,546	0.11%
2018/02/09	8	69.50	8	69.15	70.20	0	3,523	0.00%
2018/02/08	3	70.30	2	70.80	70.30	1	3,476	0.03%
2018/02/07	5	70.62	5	71.00	70.00	0	3,452	0.00%
2018/02/06	25	70.37	4	69.80	67.40	21	3,403	0.62%
2018/02/05	7	71.96	22	72.12	73.70	-15	3,340	-0.45%
2018/02/02	7	72.50	6	72.03	71.60	1	3,287	0.03%
2018/02/01	4	75.48	7	75.07	74.30	-3	3,291	-0.09%
2018/01/31	2	73.20	8	75.18	76.10	-6	3,304	-0.18%
2018/01/30	65	76.46	26	76.47	75.30	39	3,489	1.12%
2018/01/29	42	74.09	47	74.17	75.70	-5	3,226	-0.15%
2018/01/26	5	66.64	6	68.23	68.90	-1	3,025	-0.03%
2018/01/25	0	0.00	2	66.35	65.50	-2	3,039	-0.07%
2018/01/24	5	65.76	0	0.00	65.70	5	3,137	0.16%
2018/01/23	6	66.92	0	0.00	65.80	6	3,186	0.19%
2018/01/22	0	0.00	1	67.50	66.20	-1	3,276	-0.03%
2018/01/19	15	69.33	11	69.76	67.20	4	3,328	0.12%
2018/01/18	0	0.00	1	67.50	68.10	-1	3,280	-0.03%
2018/01/17	0	0.00	11	66.21	66.20	-11	3,387	-0.32%
2018/01/16	10	66.80	2	66.40	66.80	8	3,491	0.23%
2018/01/15	2	67.20	3	67.40	67.30	-1	3,555	-0.03%
2018/01/12	8	65.06	8	66.19	65.90	0	3,677	0.00%
2018/01/10	1	64.80	0	0.00	63.40	1	4,100	0.02%
2018/01/08	33	67.63	0	0.00	65.00	33	4,420	0.75%
2018/01/05	11	67.32	4	67.40	67.40	7	4,639	0.15%
2018/01/04	6	68.33	8	67.70	67.70	-2	4,687	-0.04%
2018/01/03	0	0.00	10	64.70	64.50	-10	4,610	-0.22%
2018/01/02	10	63.95	12	63.85	64.10	-2	4,629	-0.04%