新唐 (4919)-元大-竹南券商分點個股進出

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

新唐

(4919)

可現股當沖

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

立即追蹤
本地時間:14:30

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

新唐 (4919)籌碼相關－元大-竹南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹南券商分點個股進出
元大-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	131.00	9	132.72	130.50	-8	1,951	-0.41%
2024/04/26	1	128.50	1	130.50	130.50	0	1,912	0.00%
2024/04/25	2	128.50	2	129.00	127.50	0	1,914	0.00%
2024/04/24	2	129.50	3	130.83	131.50	-1	1,911	-0.05%
2024/04/23	0	0.00	0.1	130.00	128.00	-0.1	1,909	-0.01%
2024/04/22	0	0.00	0.1	127.50	127.50	-0.1	1,914	-0.01%
2024/04/19	2	129.25	2	128.50	127.00	0	1,898	0.00%
2024/04/18	1	132.50	1	129.00	132.50	0	1,831	0.00%
2024/04/16	1.1	125.59	2	126.50	127.50	-0.9	1,755	-0.05%
2024/04/15	2	129.50	0	0.00	129.00	2	1,793	0.11%
2024/04/12	0	128.00	1	129.00	129.50	-1	1,774	-0.06%
2024/04/11	2	126.00	2	126.75	127.50	0	1,797	0.00%
2024/04/08	1	126.00	0	0.00	126.00	1	1,836	0.05%
2024/04/02	1	126.00	1	126.00	126.50	0	1,884	0.00%
2024/04/01	0	0.00	1	124.00	124.50	-1	1,860	-0.05%
2024/03/29	1	123.00	0	0.00	122.50	1	1,858	0.05%
2024/03/28	0	0.00	1	124.50	124.00	-1	1,840	-0.05%
2024/03/27	0	0.00	2.1	124.48	123.50	-2.1	1,845	-0.11%
2024/03/25	1.1	123.09	0	0.00	123.00	1.1	1,834	0.06%
2024/03/22	0	0.00	0.6	123.50	123.50	-0.6	1,847	-0.03%
2024/03/21	1.1	122.54	0	0.00	122.00	1.1	1,896	0.06%
2024/03/18	0	0.00	3	121.17	121.50	-3	2,013	-0.15%
2024/03/15	0.6	121.50	4	122.00	120.00	-3.4	2,010	-0.17%
2024/03/13	1	124.00	13	122.00	122.00	-12	2,048	-0.59%
2024/03/12	3	125.33	5	124.90	124.00	-2	2,096	-0.10%
2024/03/11	2	122.50	2	125.00	125.00	0	2,118	0.00%
2024/03/08	11	125.91	3	124.50	122.00	8	2,162	0.37%
2024/03/07	0.1	125.75	0	0.00	125.50	0.1	2,176	0.01%
2024/03/06	0	0.00	0.2	128.00	127.00	-0.2	2,210	-0.01%
2024/03/05	0	0.00	1	131.00	128.50	-1	2,317	-0.04%
2024/03/04	1	130.50	0	0.00	129.50	1	2,578	0.04%
2024/02/29	1	128.00	0	0.00	129.00	1	2,825	0.04%
2024/02/26	1	129.50	0	0.00	129.50	1	2,944	0.03%
2024/02/21	1	131.50	1	131.00	131.00	0	3,088	0.00%
2024/02/20	1	132.00	0	0.00	131.50	1	3,139	0.03%
2024/02/01	4	128.50	0	0.00	129.00	4	3,452	0.12%
2024/01/24	2	132.99	0	0.00	131.00	2	3,620	0.06%
2024/01/23	2	133.00	0	0.00	133.00	2	3,631	0.06%
2024/01/22	3	133.83	0	0.00	133.50	3	3,639	0.08%
2024/01/18	0.1	130.50	0	0.00	130.00	0.1	3,651	0.00%
2024/01/12	0.1	136.00	0	135.50	134.50	0	3,671	0.00%
2024/01/09	1	134.00	0.1	135.00	135.00	0.9	3,800	0.02%
2024/01/05	2	140.75	0	0.00	139.50	2	3,835	0.05%
2024/01/04	2	140.50	1	142.50	141.00	1	3,817	0.03%
2024/01/03	1	141.00	0	0.00	142.00	1	3,801	0.03%
2024/01/02	0	0.00	1	142.00	141.50	-1	3,795	-0.03%
2023/12/29	1	142.00	1.1	141.18	142.00	-0.1	3,793	0.00%
2023/12/28	4.2	142.44	0	142.75	142.00	4.2	3,785	0.11%
2023/12/26	1	138.50	0	0.00	140.00	1	3,729	0.03%
2023/12/20	3	138.83	0	0.00	137.50	3	3,735	0.08%
2023/12/18	0	138.50	10.3	139.50	137.50	-10.3	3,749	-0.27%
2023/12/15	1.2	141.91	0	0.00	141.00	1.2	3,721	0.03%
2023/12/14	10.2	147.99	1	147.99	148.50	9.1	3,738	0.24%
2023/12/08	1	144.00	1	144.50	143.00	0	3,889	0.00%
2023/12/07	1	143.50	1.2	142.57	142.00	-0.1	3,886	0.00%
2023/12/06	0	0.00	1.1	148.36	145.50	-1.1	3,856	-0.03%
2023/12/05	2	146.00	7.2	146.76	146.00	-5.2	3,838	-0.13%
2023/12/04	2	149.75	2	150.50	149.50	0	3,806	0.00%
2023/12/01	1	149.50	1.2	149.00	149.50	-0.2	3,798	0.00%
2023/11/30	2.1	149.72	3.2	149.78	148.50	-1.2	3,801	-0.03%
2023/11/29	2.3	149.15	4.5	149.70	149.50	-2.2	3,692	-0.06%
2023/11/28	2.2	142.50	2	142.75	144.00	0.2	3,441	0.00%
2023/11/27	2	142.75	1.1	141.16	141.50	0.9	3,349	0.03%
2023/11/24	2	139.50	2.3	140.15	139.00	-0.3	3,216	-0.01%
2023/11/22	1.1	140.46	10	141.25	140.50	-8.9	3,120	-0.28%
2023/11/21	1	138.00	2	138.99	138.00	-1	3,036	-0.03%
2023/11/20	2	139.25	2	138.75	138.50	0	3,037	0.00%
2023/11/17	1	138.50	1	137.00	138.50	0	3,057	0.00%
2023/11/16	1.1	136.50	2	137.50	136.50	-0.9	3,041	-0.03%
2023/11/15	4	135.00	4.4	135.57	138.00	-0.4	3,016	-0.01%
2023/11/14	1	133.00	1	133.00	133.00	0	2,750	0.00%
2023/11/13	1.1	132.41	1	132.00	132.50	0.1	2,771	0.00%
2023/11/10	2	129.75	1	131.00	131.00	1	2,750	0.04%
2023/11/09	0	0.00	1	131.00	129.50	-1	2,758	-0.04%
2023/11/08	1.1	130.94	2	131.00	131.00	-0.9	2,786	-0.03%
2023/11/07	0	0.00	2	129.25	130.50	-2	2,781	-0.07%
2023/11/06	0	0.00	1	129.00	128.50	-1	2,818	-0.04%
2023/11/03	3	128.00	0	0.00	127.50	3	2,829	0.11%
2023/11/02	1	130.50	0	0.00	131.00	1	2,812	0.04%
2023/10/31	1	129.50	0	0.00	127.00	1	2,866	0.03%
2023/10/30	1	126.00	1	127.50	128.00	0	2,994	0.00%
2023/10/25	0	0.00	1	131.50	129.00	-1	3,545	-0.03%
2023/10/24	1	130.00	1	128.50	130.00	0	3,591	0.00%
2023/10/23	1	128.00	6	128.67	128.00	-5	3,647	-0.14%
2023/10/20	1	132.50	1	131.50	132.50	0	3,681	0.00%
2023/10/19	1	132.50	1	130.00	132.50	0	3,759	0.00%
2023/10/18	3	130.67	2	130.00	130.00	1	3,850	0.03%
2023/10/17	0	0.00	1	132.00	130.00	-1	3,988	-0.03%
2023/10/16	2	131.25	1	131.00	130.50	1	4,164	0.02%
2023/10/13	1	131.00	0	0.00	131.00	1	4,309	0.02%
2023/10/05	2	125.00	2	126.00	126.50	0	4,468	0.00%
2023/09/26	0	0.00	2	125.50	125.50	-2	5,084	-0.04%
2023/09/25	0	0.00	3	126.50	126.50	-3	5,098	-0.06%
2023/09/22	2	125.50	1	128.00	128.00	1	5,066	0.02%
2023/09/21	6.1	128.25	6	127.75	127.50	0.1	5,038	0.00%
2023/09/19	2	134.00	0	0.00	132.50	2	5,046	0.04%
2023/09/15	0	0.00	2.7	132.50	132.50	-2.7	5,003	-0.05%
2023/09/14	0	0.00	2.1	132.50	132.00	-2.1	4,990	-0.04%
2023/09/13	7	131.07	4	131.50	130.00	3	4,971	0.06%
2023/09/12	0	0.00	1	129.00	128.50	-1	4,885	-0.02%
2023/09/11	1	127.50	0	0.00	126.50	1	4,966	0.02%
2023/09/08	0	0.00	1	127.00	127.00	-1	5,039	-0.02%
2023/09/07	1	127.50	0	0.00	127.50	1	5,196	0.02%
2023/09/06	2	128.75	2	129.25	129.00	0	5,233	0.00%
2023/09/05	0	0.00	2	125.50	128.50	-2	5,203	-0.04%
2023/09/04	1	123.00	0	0.00	123.50	1	5,169	0.02%
2023/09/01	0	0.00	1	123.50	123.50	-1	5,171	-0.02%
2023/08/31	1	124.00	0	0.00	123.50	1	5,189	0.02%
2023/08/30	1	122.00	1.2	122.58	123.00	-0.2	5,256	0.00%
2023/08/29	3	119.33	2	120.00	120.00	1	5,283	0.02%
2023/08/28	0	0.00	15	120.17	120.00	-15	5,292	-0.28%
2023/08/25	5	119.40	2	120.50	120.50	3	5,309	0.06%
2023/08/24	9.2	121.87	8	120.13	120.50	1.2	5,383	0.02%
2023/08/23	0.1	120.05	6	120.50	121.50	-5.9	5,455	-0.11%
2023/08/22	2.2	121.45	2	120.00	120.00	0.2	5,447	0.00%
2023/08/21	3	124.00	2	121.50	121.50	1	5,471	0.02%
2023/08/16	0	0.00	10	123.00	125.50	-10	5,510	-0.18%
2023/08/15	5	125.60	2	125.00	125.00	3	5,599	0.05%
2023/08/14	4	121.38	3	124.00	125.50	1	5,696	0.02%
2023/08/11	0	0.00	6	125.42	124.00	-6	5,709	-0.11%
2023/08/10	1	124.00	0	0.00	124.50	1	5,803	0.02%
2023/08/09	4	128.00	5	127.50	127.50	-1	5,797	-0.02%
2023/08/08	1	129.50	0	0.00	130.00	1	5,864	0.02%
2023/08/07	3	128.00	3	129.17	129.00	0	5,915	0.00%
2023/08/04	5.1	125.62	5.1	125.50	126.50	0	5,943	0.00%
2023/08/02	11.1	130.36	7	126.50	126.50	4.1	6,058	0.07%
2023/08/01	18.2	137.02	12.2	133.33	133.00	6	6,000	0.10%
2023/07/31	11.2	137.63	8	138.94	140.00	3.2	5,836	0.06%
2023/07/28	6.1	141.26	5	141.50	142.00	1.1	5,698	0.02%
2023/07/27	5	137.70	5	138.40	139.50	0	5,616	0.00%
2023/07/26	2	138.53	4	137.38	136.50	-2	5,628	-0.03%
2023/07/25	2	140.00	2	141.00	139.00	0	5,618	0.00%
2023/07/24	7	140.08	7	140.43	140.00	0	5,584	0.00%
2023/07/21	12	139.38	5	139.00	140.00	7	5,630	0.12%
2023/07/20	10	142.00	4.1	144.89	142.00	6	5,673	0.10%
2023/07/19	1.1	142.55	6	144.00	141.50	-5	5,475	-0.09%
2023/07/18	2	139.75	12	138.75	141.00	-10	5,344	-0.19%
2023/07/17	12	137.63	1	136.50	138.00	11	5,173	0.21%
2023/07/14	2.1	135.79	10	136.60	137.00	-7.9	5,169	-0.15%
2023/07/13	10.1	132.95	10.3	134.31	133.00	-0.3	5,120	0.00%
2023/07/12	9	134.00	8	131.88	131.50	1	5,077	0.02%
2023/07/11	1	132.50	2	133.25	133.50	-1	5,062	-0.02%
2023/07/10	4	131.13	0	0.00	131.00	4	5,068	0.08%
2023/07/07	6	132.00	10	132.30	131.00	-4	5,071	-0.08%
2023/07/06	6	135.67	9	136.17	134.00	-3	5,046	-0.06%
2023/07/05	2.1	137.47	0	138.00	136.00	2.1	4,982	0.04%
2023/07/04	9.3	133.98	4	132.38	135.50	5.3	4,758	0.11%
2023/07/03	0	0.00	1	128.50	129.00	-1	4,642	-0.02%
2023/06/30	0	0.00	1	128.50	128.50	-1	4,718	-0.02%
2023/06/29	1	128.00	0	0.00	128.00	1	4,822	0.02%
2023/06/28	0	0.00	1	129.00	127.00	-1	4,942	-0.02%
2023/06/27	3	130.17	0	0.00	128.00	3	5,056	0.06%
2023/06/26	0	0.00	7	130.29	131.00	-7	5,095	-0.14%
2023/06/20	1	131.00	0	0.00	129.50	1	5,593	0.02%
2023/06/16	0	0.00	1.1	132.05	131.50	-1.1	5,638	-0.02%
2023/06/15	1	134.50	5	133.40	134.00	-4	5,682	-0.07%
2023/06/14	3	131.17	2	133.00	130.50	1	5,637	0.02%
2023/06/13	8	134.13	20	134.70	135.00	-12	5,582	-0.21%
2023/06/12	3	130.50	2	129.75	130.50	1	5,487	0.02%
2023/06/07	1	128.00	2	129.00	129.00	-1	5,548	-0.02%
2023/06/06	3	127.83	1	127.00	127.00	2	5,595	0.04%
2023/06/05	0	0.00	3	129.83	130.00	-3	5,624	-0.05%
2023/06/02	2.2	127.00	0	0.00	127.00	2.2	5,665	0.04%
2023/06/01	5	127.30	2	127.00	127.00	3	5,927	0.05%
2023/05/31	1	129.50	0	0.00	129.00	1	6,015	0.02%
2023/05/30	4	127.89	2	129.75	129.00	2	6,057	0.03%
2023/05/29	7	130.50	1	130.50	130.50	6	6,039	0.10%
2023/05/26	3	126.00	4	125.75	125.50	-1	6,126	-0.02%
2023/05/25	1	125.50	1	126.50	125.50	0	6,300	0.00%
2023/05/24	1.1	126.41	0	0.00	124.50	1.1	6,388	0.02%
2023/05/19	3	126.83	0	0.00	126.00	3	6,787	0.04%
2023/05/18	2	124.75	1	125.50	125.50	1	6,762	0.01%
2023/05/17	1	123.50	1	123.00	123.00	0	6,795	0.00%
2023/05/16	3	122.83	1	121.50	121.50	2	6,830	0.03%
2023/05/15	2	122.50	2	122.50	122.50	0	6,814	0.00%
2023/05/12	1	124.50	1	123.00	125.50	0	6,893	0.00%
2023/05/11	4.1	127.09	3	124.00	124.00	1.1	6,930	0.02%
2023/05/10	3	125.67	4	126.75	129.50	-1	7,124	-0.01%
2023/05/09	10	127.95	2	126.50	126.50	8	7,217	0.11%
2023/05/08	2	134.75	2	137.50	133.50	0	7,224	0.00%
2023/05/04	1	130.50	0	0.00	131.50	1	7,952	0.01%
2023/05/03	0	0.00	2	132.00	133.50	-2	8,266	-0.02%
2023/05/02	6	131.25	1	131.00	131.00	5	8,292	0.06%
2023/04/28	2	131.75	1	132.50	133.00	1	8,374	0.01%
2023/04/27	3	128.50	2	129.50	129.50	1	8,347	0.01%
2023/04/26	3	125.67	2	128.50	130.50	1	8,364	0.01%
2023/04/25	8.1	131.45	3	129.83	130.00	5.1	8,288	0.06%
2023/04/21	7.1	139.42	2	140.75	139.00	5.1	8,332	0.06%
2023/04/19	3	145.33	1	143.50	143.50	2	8,468	0.02%
2023/04/18	2	149.25	1.1	151.50	147.00	0.9	8,422	0.01%
2023/04/17	0	0.00	2	149.50	149.00	-2	8,406	-0.02%
2023/04/14	2	148.50	0	0.00	148.50	2	8,401	0.02%
2023/04/13	1	148.50	0	0.00	147.00	1	8,416	0.01%
2023/04/11	1	150.00	4	150.75	150.00	-3	8,409	-0.04%
2023/04/10	4	148.88	6	150.00	149.00	-2	8,400	-0.02%
2023/04/07	1	148.50	2	148.50	147.50	-1	8,363	-0.01%
2023/04/06	2	147.00	0	0.00	148.00	2	8,373	0.02%
2023/03/31	2	149.00	1	150.00	149.50	1	8,403	0.01%
2023/03/30	4	146.00	7	146.50	148.50	-3	8,360	-0.04%
2023/03/29	8	145.13	2	143.00	143.00	6	8,337	0.07%
2023/03/28	1	146.50	6	147.83	146.00	-5	8,476	-0.06%
2023/03/27	11	155.55	0	0.00	151.50	11	8,360	0.13%
2023/03/24	3	155.83	4	156.75	155.50	-1	8,339	-0.01%
2023/03/23	10	156.25	13.6	156.46	159.50	-3.6	8,267	-0.04%
2023/03/22	4.5	149.56	0	0.00	150.00	4.5	7,933	0.06%
2023/03/21	0	0.00	1	149.50	147.00	-1	7,914	-0.01%
2023/03/20	5	147.10	4	148.00	148.00	1	7,914	0.01%
2023/03/17	0	0.00	2	148.00	148.00	-2	7,991	-0.03%
2023/03/16	2	146.50	2	144.50	144.50	0	8,098	0.00%
2023/03/15	2	149.25	2	148.75	147.00	0	8,154	0.00%
2023/03/13	1.1	143.00	1	142.00	145.50	0.1	8,335	0.00%
2023/03/10	4	145.88	0	0.00	145.00	4	8,362	0.05%
2023/03/09	4	150.13	0	0.00	148.50	4	8,462	0.05%
2023/03/08	1	147.50	1	150.00	150.00	0	8,439	0.00%
2023/03/07	6	148.50	2	149.00	148.50	4	8,528	0.05%
2023/03/06	2	151.75	0	0.00	151.50	2	8,498	0.02%
2023/03/03	4	151.25	6	151.42	150.50	-2	8,334	-0.02%
2023/03/02	2	149.25	1	148.00	148.00	1	8,660	0.01%
2023/03/01	1	146.50	0	0.00	149.50	1	8,852	0.01%
2023/02/24	7	150.57	13	150.35	147.50	-6	9,086	-0.07%
2023/02/23	6.1	147.94	6	148.83	149.50	0.1	9,028	0.00%
2023/02/22	3	142.67	4	142.13	142.50	-1	9,014	-0.01%
2023/02/21	3	144.83	0	0.00	145.50	3	9,132	0.03%
2023/02/20	3	144.83	1	143.50	143.50	2	9,533	0.02%
2023/02/17	6	143.83	3	144.17	144.50	3	9,521	0.03%
2023/02/15	1.1	144.61	2	148.50	145.00	-0.9	9,608	-0.01%
2023/02/14	15	147.03	2	146.50	145.50	13	9,519	0.14%
2023/02/13	2	148.00	2	147.50	147.50	0	9,556	0.00%
2023/02/10	4	149.63	2	149.25	147.50	2	9,660	0.02%
2023/02/09	1	153.00	1	151.00	150.50	0	9,805	0.00%
2023/02/08	0	0.00	3.1	148.71	154.00	-3.1	9,831	-0.03%
2023/02/07	2	146.00	4	147.00	148.50	-2	9,742	-0.02%
2023/02/06	2.3	147.93	3	149.67	148.50	-0.7	9,772	-0.01%
2023/02/03	0	0.00	9	150.11	151.50	-9	9,674	-0.09%
2023/02/02	6.1	147.18	6	147.42	147.00	0.1	9,537	0.00%
2023/02/01	2	130.00	6	137.50	142.00	-4	9,089	-0.04%
2023/01/31	0	0.00	1	130.00	129.50	-1	8,855	-0.01%
2023/01/30	3	130.50	8	130.00	130.50	-5	8,906	-0.06%
2023/01/17	0	0.00	1	125.50	126.00	-1	8,856	-0.01%
2023/01/16	1	125.50	20	125.45	125.50	-19	8,966	-0.21%
2023/01/13	4	125.50	1	127.50	124.00	3	8,992	0.03%
2023/01/12	3	126.17	7	126.57	125.50	-4	9,057	-0.04%
2023/01/11	4	125.38	5	125.40	125.50	-1	9,041	-0.01%
2023/01/10	1	124.50	2	123.25	123.50	-1	9,085	-0.01%
2023/01/09	0	0.00	9	120.83	123.50	-9	9,169	-0.10%
2023/01/06	2	116.00	0	0.00	118.00	2	9,206	0.02%
2023/01/05	1	115.50	0	0.00	115.50	1	9,376	0.01%
2023/01/03	0	0.00	4	117.75	118.00	-4	9,535	-0.04%
2022/12/30	5	117.00	2	115.50	115.00	3	9,554	0.03%
2022/12/29	9	115.22	10	113.90	116.50	-1	9,620	-0.01%
2022/12/28	3	116.00	1	115.00	114.00	2	9,815	0.02%
2022/12/27	5	117.30	6	118.00	118.00	-1	9,880	-0.01%
2022/12/26	6	117.00	3	116.83	116.00	3	9,989	0.03%
2022/12/23	2	116.75	2	117.75	117.00	0	10,116	0.00%
2022/12/22	2	119.50	3	120.67	119.50	-1	10,179	-0.01%
2022/12/21	7	120.57	1	121.00	120.00	6	10,261	0.06%
2022/12/20	4	121.25	2.2	124.62	118.50	1.9	10,300	0.02%
2022/12/16	2	120.25	1	120.00	121.00	1	10,373	0.01%
2022/12/15	6	124.25	5	124.20	123.50	1	10,490	0.01%
2022/12/14	4	122.63	4	123.38	125.00	0	10,525	0.00%
2022/12/13	3.1	121.97	2	120.25	120.00	1.1	10,613	0.01%
2022/12/09	8.1	124.67	2.5	121.80	121.50	5.6	10,681	0.05%
2022/12/08	9.6	123.16	9	122.89	124.00	0.6	10,619	0.01%
2022/12/07	9	121.17	15	118.60	118.50	-6	10,585	-0.06%
2022/12/06	25	125.22	14	125.96	124.00	11	10,914	0.10%
2022/12/05	8	126.75	11	126.95	127.00	-3	10,858	-0.03%
2022/12/02	4	124.88	4	124.38	124.50	0	10,783	0.00%
2022/12/01	4	124.50	2	124.00	123.50	2	10,825	0.02%
2022/11/30	1	121.00	1	120.50	121.00	0	10,891	0.00%
2022/11/29	2	121.75	2.5	120.50	120.50	-0.5	10,954	0.00%
2022/11/28	5.1	120.48	6	118.92	122.00	-0.9	10,869	-0.01%
2022/11/25	4.1	121.00	3.3	123.06	120.00	0.8	10,880	0.01%
2022/11/24	11.6	124.75	13	125.19	123.50	-1.4	10,847	-0.01%
2022/11/23	8	122.63	8	123.87	122.50	0	10,472	0.00%
2022/11/22	3	122.33	9	121.22	122.00	-6	10,331	-0.06%
2022/11/18	10	116.90	2	115.51	115.50	8	10,538	0.08%
2022/11/17	6	120.92	2.1	120.57	121.00	3.9	10,446	0.04%
2022/11/16	5	118.60	12.7	120.72	123.00	-7.7	10,300	-0.07%
2022/11/15	0	0.00	4	113.75	116.00	-4	9,870	-0.04%
2022/11/14	4	109.75	3	110.50	111.00	1	10,112	0.01%
2022/11/11	5	112.20	1	112.00	109.50	4	10,391	0.04%
2022/11/10	1	109.00	4	110.13	110.00	-3	10,306	-0.03%
2022/11/09	3	109.33	1	109.50	109.50	2	10,425	0.02%
2022/11/08	2	109.50	2	109.25	107.50	0	10,680	0.00%
2022/11/07	11	106.32	8	106.75	107.50	3	10,829	0.03%
2022/11/04	4	109.25	4	110.13	111.00	0	10,661	0.00%
2022/11/03	0	0.00	2.1	110.71	110.50	-2.1	10,550	-0.02%
2022/11/02	0	0.00	9	106.83	107.00	-9	10,464	-0.09%
2022/11/01	3	103.50	7	104.00	104.00	-4	10,460	-0.04%
2022/10/31	4	103.88	1	102.50	102.50	3	10,606	0.03%
2022/10/28	1.2	102.96	3	101.67	102.50	-1.8	10,684	-0.02%
2022/10/27	3	99.13	6	99.55	101.50	-3	10,623	-0.03%
2022/10/26	8	95.40	1	95.70	95.70	7	10,559	0.07%
2022/10/25	1	97.70	4	97.03	97.30	-3	10,521	-0.03%
2022/10/24	2	100.50	0	0.00	97.90	2	10,523	0.02%
2022/10/21	2	97.25	0	0.00	95.00	2	10,508	0.02%
2022/10/20	4	97.30	5	96.76	98.40	-1	10,537	-0.01%
2022/10/19	3	100.17	1	101.00	99.80	2	10,741	0.02%
2022/10/18	1	104.00	1	102.00	100.50	0	10,864	0.00%
2022/10/17	1	99.70	2	101.00	103.00	-1	11,816	-0.01%
2022/10/14	6	100.13	4	102.50	103.50	2	12,295	0.02%
2022/10/13	8	99.70	6	100.23	94.10	2	12,329	0.02%
2022/10/12	2	105.00	0	0.00	104.00	2	12,291	0.02%
2022/10/07	0	0.00	1	113.50	113.00	-1	12,607	-0.01%
2022/10/06	1	115.50	1	115.50	115.50	0	13,015	0.00%
2022/10/05	6.1	114.43	8	114.44	113.00	-2	13,248	-0.01%
2022/10/04	0	0.00	1	110.00	110.00	-1	13,313	-0.01%
2022/10/03	2.1	105.29	2	106.75	107.50	0.1	13,402	0.00%
2022/09/30	10	106.35	11	102.91	108.00	-1	13,595	-0.01%
2022/09/29	1	106.00	0	0.00	104.50	1	13,715	0.01%
2022/09/28	4.1	107.52	3	106.83	105.00	1.1	13,911	0.01%
2022/09/27	5	110.30	6	110.42	113.50	-1	14,330	-0.01%
2022/09/26	1	113.00	0	0.00	108.50	1	14,738	0.01%
2022/09/23	3	120.84	4	119.25	117.00	-1	15,029	-0.01%
2022/09/22	6	123.92	3	124.67	124.00	3	15,066	0.02%
2022/09/21	1	124.00	2	123.50	124.00	-1	15,104	-0.01%
2022/09/19	1	120.50	0	0.00	120.50	1	15,291	0.01%
2022/09/16	0	0.00	1	119.50	120.00	-1	15,471	-0.01%
2022/09/15	5	122.40	2	123.25	120.00	3	15,554	0.02%
2022/09/14	6	120.67	7.1	121.11	123.50	-1.1	15,708	-0.01%
2022/09/13	7.1	123.15	7.2	123.79	122.50	-0.1	15,748	0.00%
2022/09/12	2	120.00	2	119.00	118.50	0	15,530	0.00%
2022/09/08	3	115.67	3	115.00	117.50	0	15,711	0.00%
2022/09/07	7	113.93	5	114.20	115.00	2	15,940	0.01%
2022/09/06	2	112.25	2	114.00	113.00	0	16,010	0.00%
2022/09/05	0	0.00	2	123.75	118.50	-2	15,932	-0.01%
2022/09/02	2	122.50	0	0.00	122.00	2	15,939	0.01%
2022/09/01	4	121.88	5.1	121.46	121.00	-1.1	16,062	-0.01%
2022/08/31	2	123.25	1	123.50	125.50	1	16,138	0.01%
2022/08/30	4	123.13	3	123.00	122.50	1	16,552	0.01%
2022/08/29	9.1	121.45	7	122.00	123.00	2.1	17,208	0.01%
2022/08/26	19	130.66	19	128.87	126.50	0	17,514	0.00%
2022/08/25	5	128.50	10	127.65	127.50	-5	17,347	-0.03%
2022/08/24	0	0.00	1	123.50	123.00	-1	17,193	-0.01%
2022/08/23	3	121.33	2	121.00	121.50	1	17,543	0.01%
2022/08/22	7	124.57	2	124.75	123.50	5	17,678	0.03%
2022/08/19	14.1	127.67	11	127.18	125.50	3.1	17,767	0.02%
2022/08/18	5	123.20	4	124.13	124.50	1	17,514	0.01%
2022/08/17	1	120.00	0	0.00	119.50	1	17,449	0.01%
2022/08/16	8	124.13	3.1	122.50	122.50	4.9	17,705	0.03%
2022/08/15	3.1	125.47	4	124.25	124.00	-0.9	17,881	-0.01%
2022/08/12	4	119.13	9	120.44	121.50	-5	18,001	-0.03%
2022/08/11	2	113.75	1	114.50	113.00	1	17,973	0.01%
2022/08/10	3	111.67	1	112.50	111.00	2	18,274	0.01%
2022/08/09	2	113.75	3	113.17	113.50	-1	18,552	-0.01%
2022/08/08	3	115.00	2	113.00	114.00	1	19,047	0.01%
2022/08/05	5	111.40	8	112.19	114.00	-3	19,385	-0.02%
2022/08/04	3.1	105.63	2	103.25	106.50	1.1	19,606	0.01%
2022/08/03	2.1	108.52	2	108.00	108.00	0.1	19,728	0.00%
2022/08/02	5	109.40	2	109.00	109.00	3	20,209	0.01%
2022/08/01	3.1	113.37	2	113.25	112.50	1.1	20,510	0.01%
2022/07/29	2	118.00	2.2	118.14	119.50	-0.2	21,141	0.00%
2022/07/28	1	124.50	2	121.75	118.00	-1	21,759	0.00%
2022/07/27	1	120.50	2	119.50	120.00	-1	22,255	0.00%
2022/07/26	2	122.00	5	121.10	119.50	-3	22,354	-0.01%
2022/07/25	4	127.13	3	127.33	127.50	1	22,271	0.00%
2022/07/22	15	133.37	10	133.55	130.00	5	22,383	0.02%
2022/07/21	22	123.84	22	127.18	129.50	0	21,594	0.00%
2022/07/20	1	117.00	4	118.38	118.00	-3	21,191	-0.01%
2022/07/19	2	115.00	0	0.00	114.00	2	21,217	0.01%
2022/07/18	5	117.50	4	116.88	117.00	1	21,378	0.00%
2022/07/15	2	115.25	2	114.00	116.00	0	21,812	0.00%
2022/07/14	6	114.08	17	113.12	114.50	-11	21,730	-0.05%
2022/07/13	13.2	112.97	7.2	114.10	110.00	6	21,524	0.03%
2022/07/12	15	111.50	5	112.30	112.50	10	21,510	0.05%
2022/07/11	4	117.63	2	119.75	117.50	2	21,710	0.01%
2022/07/08	18	119.08	14	117.04	117.00	4	21,852	0.02%
2022/07/07	1	111.00	1	113.00	117.00	0	21,879	0.00%
2022/07/06	5	117.10	5	116.90	112.50	0	22,093	0.00%
2022/07/05	2	115.25	3	118.67	118.00	-1	22,267	0.00%
2022/07/04	9	118.61	8	119.94	122.00	1	22,281	0.00%
2022/07/01	8.2	125.62	7.8	125.00	122.50	0.4	22,482	0.00%
2022/06/30	8.1	137.62	8	137.69	136.00	0.1	22,408	0.00%
2022/06/29	4	139.50	9	138.78	143.00	-5	22,711	-0.02%
2022/06/28	1	144.50	1	140.50	140.50	0	22,946	0.00%
2022/06/27	24	149.44	16	148.38	147.50	8	23,468	0.03%
2022/06/24	3	141.83	3	141.83	140.00	0	23,867	0.00%
2022/06/23	8.1	145.45	9	144.94	144.00	-0.9	24,329	0.00%
2022/06/22	5	147.80	4	150.50	144.00	1	24,814	0.00%
2022/06/21	6	155.58	8	156.69	156.50	-2	25,557	-0.01%
2022/06/20	4	155.88	2	164.75	154.00	2	26,723	0.01%
2022/06/17	3	163.67	3	164.83	167.50	0	27,070	0.00%
2022/06/16	14	171.61	19	173.05	166.00	-5	27,297	-0.02%
2022/06/15	3	170.00	4	171.00	170.50	-1	27,687	0.00%
2022/06/14	3	167.00	5	164.60	168.00	-2	27,861	-0.01%
2022/06/13	16.3	166.86	18	166.61	166.50	-1.8	27,830	-0.01%
2022/06/10	21.2	172.59	19	173.21	172.50	2.2	27,999	0.01%
2022/06/09	5.1	174.90	4	175.38	176.50	1.1	27,910	0.00%
2022/06/08	14	179.46	14	175.82	175.00	0	27,819	0.00%
2022/06/07	25.1	181.92	12	180.54	182.00	13.1	27,607	0.05%
2022/06/06	13	176.62	23	177.20	176.50	-10	27,139	-0.04%
2022/06/02	4	172.50	4	173.13	173.00	0	26,990	0.00%
2022/06/01	26	174.35	15	171.90	171.50	11	26,945	0.04%
2022/05/31	35	173.27	38	173.34	173.50	-3	26,840	-0.01%
2022/05/30	23	167.30	29	168.29	169.00	-6	26,547	-0.02%
2022/05/27	2	164.50	2	162.75	162.50	0	26,408	0.00%
2022/05/26	24	163.00	25	163.46	160.50	-1	26,281	0.00%
2022/05/25	36	161.64	34	162.53	164.00	2	26,198	0.01%
2022/05/24	12.2	165.10	11	163.36	160.50	1.2	26,005	0.00%
2022/05/23	10	175.35	7	174.07	172.00	3	25,657	0.01%
2022/05/20	33	174.74	25	175.36	175.00	8	25,429	0.03%
2022/05/19	7.2	170.42	13	170.58	173.50	-5.9	25,020	-0.02%
2022/05/18	6	171.92	7	173.57	171.50	-1	24,878	0.00%
2022/05/17	4	170.38	13	169.00	171.50	-9	24,725	-0.04%
2022/05/16	13	171.92	15	171.10	167.50	-2	24,832	-0.01%
2022/05/13	14	168.54	17	168.44	166.50	-3	24,511	-0.01%
2022/05/12	12	166.79	11	165.59	163.00	1	24,431	0.00%
2022/05/11	14.2	165.08	11.2	164.64	163.50	3	24,469	0.01%
2022/05/10	12.2	166.77	13	167.23	168.00	-0.8	24,989	0.00%
2022/05/09	13	167.88	8	164.44	163.00	5	24,776	0.02%
2022/05/06	14	168.00	15	168.47	171.50	-1	24,525	0.00%
2022/05/05	17	168.12	21	167.95	168.00	-4	24,166	-0.02%
2022/05/04	13	159.15	26.2	160.53	162.50	-13.2	23,768	-0.06%
2022/05/03	5	149.30	8	148.50	151.50	-3	23,539	-0.01%
2022/04/29	15	147.47	10	146.35	146.00	5	23,509	0.02%
2022/04/28	9	144.83	6	145.25	143.50	3	23,501	0.01%
2022/04/27	4	140.88	4	143.00	145.00	0	23,407	0.00%
2022/04/26	4	145.75	1	145.00	143.50	3	23,610	0.01%
2022/04/25	5.2	151.31	4.1	152.03	149.00	1.1	23,957	0.00%
2022/04/22	15.1	159.97	7.9	161.60	159.50	7.2	24,015	0.03%
2022/04/21	8	166.56	23	167.59	166.50	-15	23,823	-0.06%
2022/04/20	2	159.75	2	157.50	159.50	0	23,299	0.00%
2022/04/19	5	158.70	3	159.83	158.00	2	23,270	0.01%
2022/04/18	3	154.17	5	155.60	156.00	-2	23,186	-0.01%
2022/04/15	10.1	157.48	2	158.00	156.50	8.1	23,015	0.04%
2022/04/14	7	166.93	5	167.90	167.00	2	22,684	0.01%
2022/04/13	0	0.00	2	163.50	163.50	-2	22,437	-0.01%
2022/04/12	11.1	160.53	4	159.88	159.00	7.1	22,172	0.03%
2022/04/11	6	164.83	6	164.00	160.50	0	21,872	0.00%
2022/04/08	8	172.19	5	171.40	173.00	3	21,426	0.01%
2022/04/07	21.1	171.30	17	172.29	172.50	4.1	20,942	0.02%
2022/04/06	21	181.24	13	180.92	180.00	8	20,316	0.04%
2022/04/01	9	182.38	6	185.00	183.00	3	20,023	0.02%
2022/03/31	19	195.53	20	194.30	191.00	-1	19,559	-0.01%
2022/03/30	47	199.49	39.5	194.84	190.50	7.5	19,221	0.04%
2022/03/29	6	188.67	12.1	190.69	194.50	-6.1	18,900	-0.03%
2022/03/28	25	184.16	29.1	183.70	177.00	-4.1	18,930	-0.02%
2022/03/25	21	180.38	40.2	177.59	179.50	-19.2	18,298	-0.10%
2022/03/24	39	177.15	32.3	177.33	179.00	6.7	17,766	0.04%
2022/03/23	36.1	169.92	40	170.51	175.50	-4	16,873	-0.02%
2022/03/22	12	157.83	18.1	156.75	160.00	-6.1	15,827	-0.04%
2022/03/21	9	153.89	9	154.22	153.50	0	15,465	0.00%
2022/03/18	18	150.69	29	148.66	149.00	-11	15,255	-0.07%
2022/03/17	15	144.93	13.1	145.31	148.50	1.9	14,639	0.01%
2022/03/16	13.5	137.34	10	140.15	137.00	3.5	14,436	0.02%
2022/03/15	9.1	141.87	11	144.00	138.50	-1.9	14,460	-0.01%
2022/03/14	2	144.75	5	144.20	145.00	-3	14,442	-0.02%
2022/03/11	4.2	142.98	9	144.22	143.00	-4.8	14,740	-0.03%
2022/03/10	14	145.36	3.2	144.63	143.00	10.8	14,906	0.07%
2022/03/09	11	144.32	21	144.52	143.50	-10	15,044	-0.07%
2022/03/08	15.3	140.39	10	143.00	140.00	5.3	15,349	0.03%
2022/03/07	2	138.25	1	137.50	138.00	1	16,046	0.01%
2022/03/04	0	0.00	4	145.00	144.50	-4	17,325	-0.02%
2022/03/03	8	145.69	7	144.93	145.50	1	18,951	0.01%
2022/03/02	3	141.00	4	141.63	143.00	-1	19,522	-0.01%
2022/03/01	0	0.00	1	140.00	139.50	-1	20,151	0.00%
2022/02/25	2	137.25	4	136.75	136.50	-2	20,576	-0.01%
2022/02/24	4.1	136.00	5	136.70	133.50	-0.9	21,396	0.00%
2022/02/23	1	140.00	0	0.00	140.00	1	21,422	0.00%
2022/02/22	2.1	136.76	2	138.50	136.50	0.1	21,565	0.00%
2022/02/21	2	141.75	1	142.00	142.00	1	21,782	0.00%
2022/02/18	5	140.80	5	142.40	144.50	0	22,092	0.00%
2022/02/17	9	145.32	5	143.00	143.00	4	22,348	0.02%
2022/02/16	15	151.07	13	149.54	147.50	2	22,483	0.01%
2022/02/15	4.5	146.33	7	148.07	145.50	-2.5	22,383	-0.01%
2022/02/14	11	146.23	12	146.17	143.50	-1	22,227	0.00%
2022/02/11	9	148.56	6	151.33	152.00	3	22,140	0.01%
2022/02/10	30	149.73	23.1	150.91	147.50	6.9	21,979	0.03%
2022/02/09	17	146.03	19.2	145.91	143.00	-2.2	21,281	-0.01%
2022/02/08	2	144.50	5	145.10	145.00	-3	21,042	-0.01%
2022/02/07	9	146.32	21	145.52	144.00	-12	21,124	-0.06%
2022/01/26	6	141.83	8	142.19	143.00	-2	20,884	-0.01%
2022/01/25	12	140.83	14	140.61	140.50	-2	20,809	-0.01%
2022/01/24	8	134.94	8	136.06	138.50	0	20,593	0.00%
2022/01/21	2	138.50	5	138.70	135.00	-3	20,604	-0.01%
2022/01/20	4	140.25	2	139.75	142.00	2	20,533	0.01%
2022/01/19	21	139.98	21	139.83	140.50	0	20,662	0.00%
2022/01/18	8	132.88	10	135.00	139.00	-2	20,828	-0.01%
2022/01/17	6	131.25	5	128.50	131.00	1	20,616	0.00%
2022/01/14	13	122.42	5	123.10	124.00	8	21,152	0.04%
2022/01/13	15	125.87	12	126.33	126.00	3	21,889	0.01%
2022/01/12	3.1	127.80	4	129.38	126.50	-0.9	22,179	0.00%
2022/01/11	5	133.70	5	132.30	130.50	0	22,287	0.00%
2022/01/10	4	128.13	10	132.30	137.00	-6	22,311	-0.03%
2022/01/07	2.1	133.22	9	131.67	131.00	-6.9	22,444	-0.03%
2022/01/06	2	138.25	1	139.00	138.00	1	22,628	0.00%
2022/01/05	1	140.00	2	140.00	139.50	-1	22,911	0.00%
2022/01/04	4	143.13	3	145.00	143.50	1	23,052	0.00%
2022/01/03	1	141.00	0	0.00	141.00	1	23,537	0.00%
2021/12/30	3	141.17	0	0.00	141.00	3	23,999	0.01%
2021/12/28	1.1	142.91	1.1	143.45	143.50	0	24,848	0.00%
2021/12/27	2	143.75	0	0.00	142.50	2	25,173	0.01%
2021/12/24	4.1	145.95	4	144.38	143.00	0.1	25,512	0.00%
2021/12/23	6	146.92	8	146.88	145.00	-2	25,614	-0.01%
2021/12/22	26.1	149.39	15.4	149.91	145.50	10.7	25,562	0.04%
2021/12/21	1	140.00	1	140.00	139.50	0	25,152	0.00%
2021/12/20	3.1	141.45	2	141.75	139.00	1.1	25,892	0.00%
2021/12/17	1	142.50	1	144.00	144.50	0	26,456	0.00%
2021/12/16	4.2	146.83	6	147.83	147.00	-1.8	26,543	-0.01%
2021/12/15	7	143.07	11	141.55	143.00	-4	26,464	-0.02%
2021/12/14	2	142.00	2	141.50	142.00	0	26,689	0.00%
2021/12/13	2	137.50	2	138.50	138.00	0	26,765	0.00%
2021/12/10	4	140.13	3	140.67	140.00	1	27,342	0.00%
2021/12/09	5	142.50	1	143.50	141.00	4	28,202	0.01%
2021/12/08	11	145.55	7.1	142.92	144.50	3.9	28,612	0.01%
2021/12/07	7	146.79	6	146.00	144.00	1	28,992	0.00%
2021/12/06	4.1	152.21	4	152.13	149.00	0.1	29,329	0.00%
2021/12/03	5	154.20	6	154.17	154.00	-1	30,337	0.00%
2021/12/02	10	157.05	8	154.63	152.00	2	30,465	0.01%
2021/12/01	40	159.45	53	159.51	162.50	-13	30,713	-0.04%
2021/11/30	82	160.35	70	158.82	155.50	12	30,901	0.04%
2021/11/29	44	145.93	45	149.21	156.00	-1	31,412	0.00%
2021/11/26	11	142.73	16	142.19	143.50	-5	31,181	-0.02%
2021/11/25	45	142.76	43	140.45	139.00	2	30,992	0.01%
2021/11/24	4	139.38	4	139.13	138.00	0	30,645	0.00%
2021/11/23	18.6	144.09	17.6	144.84	143.00	1	31,034	0.00%
2021/11/22	1	136.50	0	0.00	137.50	1	31,544	0.00%
2021/11/19	5	139.20	7	139.14	135.50	-2	34,292	-0.01%
2021/11/18	3	140.67	11	143.05	139.50	-8	35,764	-0.02%
2021/11/17	10	141.70	10.2	140.73	143.00	-0.2	36,558	0.00%
2021/11/16	15	140.27	17	139.94	136.00	-2	37,590	-0.01%
2021/11/15	11	137.64	16	138.47	138.50	-5	38,657	-0.01%
2021/11/12	22	134.68	10	134.40	133.00	12	39,680	0.03%
2021/11/11	0	0.00	1.3	132.00	130.50	-1.3	40,366	0.00%
2021/11/10	7.3	132.31	10	133.20	131.00	-2.8	40,750	-0.01%
2021/11/09	2	127.25	3	129.33	130.00	-1	40,825	0.00%
2021/11/05	1	125.00	0	0.00	124.00	1	41,105	0.00%
2021/11/04	5	127.80	1	129.00	126.00	4	41,586	0.01%
2021/11/03	8	129.31	7	129.07	130.00	1	41,987	0.00%
2021/11/02	7	132.07	19.1	128.92	128.00	-12.1	42,474	-0.03%
2021/11/01	28	132.04	14	131.11	131.00	14	43,019	0.03%
2021/10/29	16	128.13	14.1	130.01	128.00	1.9	44,230	0.00%
2021/10/28	1	130.00	0	0.00	129.00	1	44,764	0.00%
2021/10/27	10	129.50	13	130.73	132.00	-3	45,083	-0.01%
2021/10/26	12.4	129.73	19	128.71	127.00	-6.6	45,547	-0.01%
2021/10/25	19.1	140.08	5	140.80	139.50	14.1	46,178	0.03%
2021/10/22	10	141.55	20.4	141.69	144.00	-10.4	46,175	-0.02%
2021/10/21	39.4	140.89	45	137.54	136.00	-5.6	46,465	-0.01%
2021/10/20	17	133.76	23	134.39	135.00	-6	46,586	-0.01%
2021/10/19	18	128.08	17	125.41	128.50	1	47,139	0.00%
2021/10/18	1	123.00	3	123.17	123.00	-2	47,995	0.00%
2021/10/15	10	121.80	4	122.63	122.00	6	48,377	0.01%
2021/10/14	7	119.71	5	118.70	118.00	2	48,819	0.00%
2021/10/13	16	122.22	14	122.54	120.50	2	49,261	0.00%
2021/10/12	11	129.32	11	130.23	128.50	0	49,863	0.00%
2021/10/08	9	133.61	12	134.88	131.00	-3	50,305	-0.01%
2021/10/07	9	131.50	15.2	132.30	133.50	-6.2	50,945	-0.01%
2021/10/06	6	127.50	8	127.50	130.50	-2	50,971	0.00%
2021/10/05	8	120.75	11	121.36	126.50	-3	51,717	-0.01%
2021/10/04	8	125.31	14	124.39	121.50	-6	52,128	-0.01%
2021/10/01	6.2	125.23	1	123.00	124.00	5.2	52,726	0.01%
2021/09/30	1	134.00	3.1	134.34	134.00	-2.1	53,156	0.00%
2021/09/29	6	135.25	7	135.21	134.00	-1	53,244	0.00%
2021/09/28	9	135.44	10	133.85	139.00	-1	53,458	0.00%
2021/09/27	36	136.57	35.2	136.66	138.00	0.8	53,472	0.00%
2021/09/24	34	129.81	30	134.23	135.00	4	52,807	0.01%
2021/09/23	2	127.50	2	125.75	124.50	0	52,292	0.00%
2021/09/22	1	123.00	3	121.67	125.00	-2	52,340	0.00%
2021/09/17	11	124.36	12.3	124.48	126.50	-1.3	52,383	0.00%
2021/09/16	16	120.47	11	120.50	121.50	5	52,394	0.01%
2021/09/15	18.1	122.81	11.1	120.68	120.00	7	52,459	0.01%
2021/09/14	16.2	124.14	17.4	123.59	121.50	-1.3	52,046	0.00%
2021/09/13	22	132.23	14	132.82	129.00	8	51,349	0.02%
2021/09/10	15.4	130.58	16	131.03	133.00	-0.7	51,054	0.00%
2021/09/09	29	133.21	31	134.11	133.00	-2	50,598	0.00%
2021/09/08	28	131.70	28	132.32	130.50	0	50,078	0.00%
2021/09/07	20.2	143.31	19	142.18	138.50	1.1	49,056	0.00%
2021/09/06	32	155.77	13.2	155.26	153.50	18.8	48,713	0.04%
2021/09/03	46.2	163.19	50.4	163.64	165.50	-4.2	48,488	-0.01%
2021/09/02	51	167.85	45	166.47	159.00	6	48,252	0.01%
2021/09/01	45	163.61	62.4	163.84	167.00	-17.4	46,980	-0.04%
2021/08/31	9	153.28	30.2	153.59	155.00	-21.2	46,231	-0.05%
2021/08/30	24	152.52	23	151.41	150.00	1	46,138	0.00%
2021/08/27	42	152.03	28.1	152.01	150.00	13.9	46,457	0.03%
2021/08/26	42	159.48	39	160.15	158.00	3	46,194	0.01%
2021/08/25	59.1	163.90	44.1	163.45	158.50	15	45,344	0.03%
2021/08/24	29	158.21	37.5	158.65	163.50	-8.5	43,208	-0.02%
2021/08/23	43	149.58	40.1	150.64	149.00	2.9	42,798	0.01%
2021/08/20	48	142.40	57	142.96	144.00	-9	43,009	-0.02%
2021/08/19	36	147.79	32	147.09	135.00	4	42,007	0.01%
2021/08/18	31	138.65	26.2	140.69	150.00	4.9	40,718	0.01%
2021/08/17	26	140.71	35	140.90	137.50	-9	39,881	-0.02%
2021/08/16	9	136.11	10	137.10	135.50	-1	39,150	0.00%
2021/08/13	11	136.68	9	135.33	130.50	2	38,780	0.01%
2021/08/12	7	134.29	9	135.61	136.50	-2	38,600	-0.01%
2021/08/11	15	134.90	15	132.53	128.00	0	38,648	0.00%
2021/08/10	17.6	134.63	17	133.76	135.00	0.6	38,582	0.00%
2021/08/09	17.1	143.32	4	143.88	138.50	13.1	38,319	0.03%
2021/08/06	13	146.73	29	148.91	150.00	-16	38,020	-0.04%
2021/08/05	21	145.48	18	146.81	144.50	3	37,805	0.01%
2021/08/04	33	150.55	31	152.61	149.50	2	37,759	0.01%
2021/08/03	6	140.00	10.1	140.43	142.00	-4.1	36,910	-0.01%
2021/08/02	23	137.85	21	135.29	135.00	2	36,810	0.01%
2021/07/30	24.1	139.17	17	140.18	135.00	7.1	36,379	0.02%
2021/07/29	35	133.39	38	131.38	136.50	-3	35,710	-0.01%
2021/07/28	16.1	138.66	4	137.13	132.50	12.1	34,588	0.03%
2021/07/27	48	154.97	35.1	151.00	147.00	12.9	34,541	0.04%
2021/07/26	39.1	148.71	38	150.70	155.00	1.1	33,627	0.00%
2021/07/23	36.5	146.42	33	148.26	141.00	3.5	32,848	0.01%
2021/07/22	54	152.99	50.6	153.84	153.00	3.4	32,220	0.01%
2021/07/21	4	143.38	19.1	145.90	147.50	-15.1	31,411	-0.05%
2021/07/20	25	137.26	27.1	137.43	134.50	-2.1	31,298	-0.01%
2021/07/19	27	137.78	21	137.40	134.00	6	31,150	0.02%
2021/07/16	22	136.59	17	131.50	137.00	5	31,080	0.02%
2021/07/15	27	125.69	26	126.08	130.00	1	30,465	0.00%
2021/07/14	197.1	122.41	200	125.03	124.50	-2.9	30,605	-0.01%	大買/大賣/
2021/07/13	7	120.86	21	121.31	123.00	-14	30,442	-0.05%
2021/07/12	155.1	114.12	144	111.37	112.00	11.1	30,802	0.04%	大買/大賣/
2021/07/09	22	101.10	56	103.47	105.50	-34	29,847	-0.11%
2021/07/08	63	95.13	50.1	94.99	96.20	12.9	29,423	0.04%
2021/07/07	11	92.53	28.1	94.33	95.50	-17.1	29,117	-0.06%
2021/07/06	2.6	87.17	20	87.92	86.90	-17.4	28,520	-0.06%
2021/07/05	23	87.24	13	87.30	86.20	10	28,772	0.03%
2021/07/02	5	82.50	11	82.03	86.00	-6	28,994	-0.02%
2021/07/01	2	79.90	10	79.00	78.90	-8	29,316	-0.03%
2021/06/30	2	81.20	3	80.93	80.30	-1	29,785	0.00%
2021/06/29	6	83.12	8	83.48	81.10	-2	31,403	-0.01%
2021/06/28	7	85.37	2	85.35	84.90	5	33,429	0.01%
2021/06/25	8.2	85.10	11.1	84.77	84.30	-2.9	34,038	-0.01%
2021/06/24	5	83.60	10	84.02	83.50	-5	33,812	-0.01%
2021/06/23	3	81.43	8	81.35	82.40	-5	33,654	-0.01%
2021/06/22	12	81.19	7	81.60	79.20	5	33,733	0.01%
2021/06/21	2	78.24	3	78.97	79.90	-1	33,417	0.00%
2021/06/18	6	80.73	2	80.65	79.60	4	33,176	0.01%
2021/06/17	6	79.33	11	80.27	81.50	-5	33,009	-0.02%
2021/06/16	3	81.90	3	81.37	79.90	0	32,827	0.00%
2021/06/15	3	83.00	51	83.87	82.30	-48	32,627	-0.15%
2021/06/11	58	85.51	32	85.08	83.00	26	32,497	0.08%
2021/06/10	65	83.59	28	83.74	83.10	37	31,950	0.12%
2021/06/09	28	79.99	24.1	79.12	78.60	3.9	31,065	0.01%
2021/06/08	28.1	77.25	67	76.94	77.00	-38.9	30,472	-0.13%
2021/06/07	50	84.91	40	84.59	83.10	10	29,770	0.03%
2021/06/04	88	87.39	108	87.05	86.00	-20	29,326	-0.07%	大賣/
2021/06/03	75	86.93	27	86.41	85.70	48	28,631	0.17%
2021/06/02	7	85.29	17.1	84.55	83.00	-10.1	28,030	-0.04%
2021/06/01	41	84.71	52	84.17	86.10	-11	27,484	-0.04%
2021/05/31	78.1	84.00	62	84.49	81.90	16.1	26,770	0.06%
2021/05/28	38	76.79	93	78.48	79.20	-55	25,574	-0.22%
2021/05/27	26	70.13	24	70.00	72.00	2	24,303	0.01%
2021/05/26	8	68.65	8	68.40	68.50	0	23,964	0.00%
2021/05/25	34	69.66	31	69.33	68.20	3	23,809	0.01%
2021/05/24	19	65.65	17	64.47	66.80	2	23,310	0.01%
2021/05/21	10	64.35	8	64.04	64.00	2	23,089	0.01%
2021/05/20	18	64.34	18	64.44	62.90	0	23,202	0.00%
2021/05/19	13	65.38	16	64.98	66.00	-3	23,128	-0.01%
2021/05/18	19	60.13	10	59.91	62.90	9	22,850	0.04%
2021/05/17	4	59.10	4	59.40	57.20	0	22,602	0.00%
2021/05/14	3	66.20	3	65.73	63.50	0	22,280	0.00%
2021/05/13	11	64.42	8	62.55	62.90	3	21,942	0.01%
2021/05/12	45	67.13	50	65.15	63.50	-5	21,570	-0.02%
2021/05/11	54	69.21	50	67.75	67.00	4	20,854	0.02%
2021/05/10	20	72.07	25	72.30	74.00	-5	20,353	-0.02%
2021/05/07	0	0.00	2	67.30	67.30	-2	19,787	-0.01%
2021/05/06	8	63.14	3	61.97	61.20	5	19,751	0.03%
2021/05/05	2	63.20	5	65.08	62.80	-3	19,622	-0.02%
2021/05/04	70	65.50	66	64.09	64.40	4	19,451	0.02%
2021/05/03	19	67.54	22	67.96	67.00	-3	19,143	-0.02%
2021/04/29	29	70.02	30	70.04	69.00	-1	18,981	-0.01%
2021/04/28	50	70.12	73	70.51	69.60	-23	18,872	-0.12%
2021/04/27	49	74.04	74	72.82	72.10	-25	18,631	-0.13%
2021/04/26	41	75.63	45	76.32	75.40	-4	18,336	-0.02%
2021/04/23	61	74.02	58.4	74.33	74.40	2.6	17,959	0.01%
2021/04/22	86	76.00	97.1	75.76	72.60	-11.1	17,593	-0.06%
2021/04/21	25	73.32	21	73.66	73.40	4	17,087	0.02%
2021/04/20	112.1	74.01	84	74.24	73.00	28.1	16,800	0.17%	大買/
2021/04/19	94	71.85	101	70.88	70.00	-7	16,096	-0.04%	大賣/
2021/04/16	23	67.67	45	67.86	71.10	-22	15,114	-0.15%
2021/04/15	42	64.15	31	64.77	64.70	11	14,251	0.08%
2021/04/14	19	62.73	6	61.52	63.70	13	13,976	0.09%
2021/04/13	60	66.25	15	65.95	65.60	45	13,548	0.33%
2021/04/12	0	0.00	18.1	66.67	66.70	-18.1	12,897	-0.14%
2021/04/09	20	61.15	22	61.23	60.70	-2	12,824	-0.02%
2021/04/08	60.1	66.53	77	66.16	64.00	-16.9	12,398	-0.14%
2021/04/07	24	62.90	14	63.74	64.20	10	11,648	0.09%
2021/04/06	59	58.47	61	58.88	58.40	-2	11,053	-0.02%
2021/04/01	90	59.07	80	58.92	58.20	10	10,491	0.10%
2021/03/31	70	55.54	88	56.43	57.40	-18	8,769	-0.21%
2021/03/30	15	49.97	430	49.26	52.20	-415	6,590	-6.30%	大賣/鉅額交易
2021/03/29	451	48.00	8	47.79	47.50	443	5,909	7.50%	大買/鉅額交易
2021/03/26	12	47.42	17	47.04	47.45	-5	5,852	-0.09%
2021/03/25	11	46.83	17	46.83	47.00	-6	5,689	-0.11%
2021/03/19	1	44.45	12	44.38	44.50	-11	5,708	-0.19%
2021/03/18	12	45.26	7	45.00	45.00	5	5,742	0.09%
2021/03/17	6	45.99	12	45.91	45.15	-6	5,847	-0.10%
2021/03/16	16	46.19	0	0.00	46.50	16	5,917	0.27%
2021/03/15	4	45.11	0	0.00	45.50	4	6,056	0.07%
2021/03/12	2	44.90	0	0.00	44.60	2	6,178	0.03%
2021/03/10	0	0.00	1	44.00	43.90	-1	6,813	-0.01%
2021/03/05	3	44.62	0	0.00	44.30	3	7,337	0.04%
2021/03/04	1	45.15	1	45.00	45.00	0	7,367	0.00%
2021/03/03	3	45.22	3	44.55	46.20	0	7,644	0.00%
2021/03/02	1	47.45	4	46.98	46.30	-3	7,592	-0.04%
2021/02/26	7	47.09	9	47.35	47.35	-2	7,537	-0.03%
2021/02/25	0	0.00	1	47.40	46.90	-1	7,510	-0.01%
2021/02/24	12	47.02	6	47.20	46.70	6	7,609	0.08%
2021/02/22	9	47.03	9	47.47	47.45	0	7,530	0.00%
2021/02/18	3	47.35	0	0.00	46.85	3	7,114	0.04%
2021/02/17	0	0.00	2	45.50	46.15	-2	7,002	-0.03%
2021/02/05	1	44.20	0	0.00	44.20	1	6,944	0.01%
2021/02/02	2	43.50	0	0.00	43.75	2	6,955	0.03%
2021/02/01	18	42.12	0	0.00	42.55	18	6,936	0.26%
2021/01/28	2	44.80	1	44.90	44.35	1	6,858	0.01%
2021/01/27	0	0.00	4	45.40	45.45	-4	6,841	-0.06%
2021/01/26	1	44.90	0	0.00	44.70	1	6,806	0.01%
2021/01/25	1	44.90	2	44.85	44.90	-1	6,778	-0.01%
2021/01/22	1	44.15	0	0.00	44.65	1	6,759	0.01%
2021/01/20	10	46.40	16	46.71	45.10	-6	6,699	-0.09%
2021/01/19	1	47.10	1	46.90	46.10	0	6,581	0.00%
2021/01/18	4	45.93	4	46.39	46.10	0	6,537	0.00%
2021/01/15	1	48.00	4	49.03	47.30	-3	6,465	-0.05%
2021/01/14	12	47.84	26	47.97	48.20	-14	6,337	-0.22%
2021/01/13	3	46.97	10	46.75	46.55	-7	6,131	-0.11%
2021/01/12	3	47.67	1	46.10	46.15	2	6,067	0.03%
2021/01/11	11	47.14	10.4	47.50	47.50	0.6	5,985	0.01%
2021/01/06	3.1	45.89	0	0.00	45.65	3.1	5,914	0.05%
2021/01/05	10	46.88	1	46.70	46.85	9	5,892	0.15%
2021/01/04	12	47.78	2	48.00	47.65	10	5,976	0.17%
2020/12/31	10	47.70	33	47.54	47.45	-23	5,860	-0.39%
2020/12/30	0	0.00	2	46.40	46.70	-2	5,800	-0.03%
2020/12/25	0	0.00	6	46.60	46.40	-6	5,712	-0.11%
2020/12/24	12	46.93	1	46.65	46.75	11	5,641	0.19%
2020/12/23	20	46.29	3	46.47	46.20	17	5,543	0.31%
2020/12/22	0	0.00	3	45.12	44.90	-3	5,383	-0.06%
2020/12/21	2	44.10	5	44.14	45.05	-3	5,259	-0.06%
2020/12/18	0	0.00	8	45.28	44.75	-8	5,182	-0.15%
2020/12/16	0	0.00	1	45.60	45.30	-1	5,161	-0.02%
2020/12/15	0	0.00	22	44.98	45.15	-22	5,109	-0.43%
2020/12/14	0	0.00	1	47.60	47.40	-1	4,874	-0.02%
2020/12/11	22	46.98	0	0.00	46.95	22	4,843	0.45%
2020/12/10	14	49.41	3	49.83	48.25	11	4,790	0.23%
2020/12/09	1	50.70	1	51.20	51.00	0	4,654	0.00%
2020/12/08	2	49.98	4	49.54	50.20	-2	4,480	-0.04%
2020/12/07	3	51.20	8	50.30	50.80	-5	4,324	-0.12%
2020/12/04	18	48.91	6	48.31	48.75	12	3,916	0.31%
2020/12/03	8	48.50	13	48.47	47.50	-5	3,684	-0.14%
2020/12/02	1	46.45	1	45.60	46.45	0	3,307	0.00%
2020/12/01	0	0.00	1	45.55	45.50	-1	3,232	-0.03%
2020/11/30	1	45.35	0	0.00	45.20	1	3,333	0.03%
2020/11/27	6	46.28	9	46.51	45.75	-3	3,579	-0.08%
2020/11/26	2	44.10	0	0.00	44.35	2	3,259	0.06%
2020/11/25	2	43.50	0	0.00	43.75	2	3,232	0.06%
2020/11/24	2	44.38	0	0.00	43.90	2	3,200	0.06%
2020/11/23	2	44.00	3	44.87	44.80	-1	3,145	-0.03%
2020/11/19	1	42.70	0	0.00	42.50	1	2,942	0.03%
2020/11/18	2	42.40	0	0.00	42.65	2	2,939	0.07%
2020/11/06	2	42.20	0	0.00	41.90	2	3,206	0.06%
2020/11/05	1	41.95	0	0.00	41.80	1	3,263	0.03%
2020/10/28	1	42.50	0	0.00	42.10	1	3,609	0.03%
2020/10/21	0	0.00	2	45.80	45.60	-2	3,744	-0.05%
2020/10/19	2	45.95	0	0.00	45.65	2	3,768	0.05%
2020/10/16	0	0.00	2	45.60	45.30	-2	3,780	-0.05%
2020/10/15	0	0.00	2	46.45	46.10	-2	3,764	-0.05%
2020/10/14	4	46.68	2	46.65	46.50	2	3,768	0.05%
2020/10/07	0	0.00	1	45.00	44.55	-1	3,507	-0.03%
2020/10/05	0	0.00	5	41.91	42.80	-5	3,508	-0.14%
2020/09/30	1	41.85	0	0.00	41.80	1	3,659	0.03%
2020/09/28	1	41.80	0	0.00	41.70	1	4,303	0.02%
2020/09/25	1	42.00	0	0.00	40.90	1	4,341	0.02%
2020/09/24	10	42.85	0	0.00	42.05	10	4,396	0.23%
2020/09/23	1	43.75	0	0.00	43.75	1	4,394	0.02%
2020/09/22	2	44.03	0	0.00	44.00	2	4,399	0.05%
2020/09/21	0	0.00	4	45.88	45.05	-4	4,359	-0.09%
2020/09/17	0	0.00	1	45.40	45.25	-1	4,319	-0.02%
2020/09/16	2	45.40	0	0.00	45.30	2	4,300	0.05%
2020/09/15	2	45.63	0	0.00	45.00	2	4,317	0.05%
2020/09/14	0	0.00	1	44.40	44.80	-1	4,231	-0.02%
2020/09/11	1	43.25	0	0.00	43.10	1	4,186	0.02%
2020/09/10	1	44.00	0	0.00	43.95	1	4,162	0.02%
2020/09/08	1	45.10	1	44.90	44.75	0	4,132	0.00%
2020/09/03	1	46.60	2	45.28	45.50	-1	4,036	-0.02%
2020/09/02	9	46.30	23	46.61	46.60	-14	3,899	-0.36%
2020/09/01	0	0.00	1	42.80	43.20	-1	3,618	-0.03%
2020/08/27	1	43.50	0	0.00	43.15	1	3,720	0.03%
2020/08/25	2	43.45	0	0.00	43.80	2	3,756	0.05%
2020/08/24	1	42.95	0	0.00	42.85	1	3,777	0.03%
2020/08/21	5	42.40	0	0.00	43.05	5	3,855	0.13%
2020/08/20	30	42.50	0	0.00	42.55	30	3,846	0.78%
2020/08/19	35	44.59	0	0.00	44.00	35	3,804	0.92%
2020/08/18	2	45.60	0	0.00	45.65	2	3,761	0.05%
2020/08/14	2	45.60	0	0.00	45.60	2	3,649	0.05%
2020/08/11	0	0.00	1	45.85	44.95	-1	3,516	-0.03%
2020/08/10	1	47.30	0	0.00	47.30	1	3,459	0.03%
2020/08/07	0	0.00	7	47.14	47.10	-7	3,354	-0.21%
2020/08/06	0	0.00	9	46.45	46.00	-9	3,321	-0.27%
2020/08/05	0	0.00	1	47.00	47.00	-1	3,283	-0.03%
2020/08/04	7	48.36	20	47.72	47.00	-13	3,286	-0.40%
2020/08/03	3	46.15	6	46.23	46.40	-3	3,226	-0.09%
2020/07/31	10	45.82	0	0.00	46.30	10	3,255	0.31%
2020/07/30	10	45.18	14	45.14	46.00	-4	3,211	-0.12%
2020/07/29	1	43.35	3	44.57	44.95	-2	3,135	-0.06%
2020/07/28	0	0.00	53	43.79	42.70	-53	3,103	-1.71%
2020/07/27	11	44.17	0	0.00	44.00	11	3,047	0.36%
2020/07/24	0	0.00	1	42.95	42.70	-1	3,010	-0.03%
2020/07/23	22	44.40	0	0.00	44.20	22	2,999	0.73%
2020/07/22	0	0.00	3	43.80	44.60	-3	2,977	-0.10%
2020/07/20	1	43.25	0	0.00	43.25	1	2,928	0.03%
2020/07/17	30	43.11	8	43.02	43.00	22	2,887	0.76%
2020/07/15	26	42.62	4	42.55	41.70	22	2,861	0.77%
2020/07/14	6	43.86	1	43.80	43.30	5	2,902	0.17%
2020/07/13	0	0.00	2	44.30	43.80	-2	2,906	-0.07%
2020/07/10	7	44.20	94	44.70	43.70	-87	2,895	-3.00%
2020/07/09	7	46.34	16	46.95	45.55	-9	2,814	-0.32%
2020/07/08	24	47.91	2	47.88	47.45	22	2,649	0.83%
2020/07/07	1	45.25	1	42.80	45.35	0	2,235	0.00%
2020/07/06	2	40.95	0	0.00	41.25	2	2,022	0.10%
2020/07/03	2	40.90	1	41.10	40.85	1	1,990	0.05%
2020/07/02	10	40.15	0	0.00	40.40	10	1,919	0.52%
2020/07/01	6	39.30	0	0.00	39.30	6	1,904	0.32%
2020/06/29	1	38.60	0	0.00	38.35	1	1,924	0.05%
2020/06/24	1	38.80	1	39.25	38.75	0	1,917	0.00%
2020/06/22	1	39.80	3	40.00	38.70	-2	1,906	-0.10%
2020/06/19	0	0.00	4	39.15	39.20	-4	1,867	-0.21%
2020/06/15	2	38.00	0	0.00	37.65	2	1,892	0.11%
2020/06/11	0	0.00	2	39.15	38.20	-2	1,906	-0.10%
2020/06/10	6	39.27	4	39.30	39.35	2	1,906	0.10%
2020/06/08	20	39.98	2	40.60	39.55	18	1,954	0.92%
2020/06/05	1	40.15	0	0.00	40.10	1	1,936	0.05%
2020/06/04	35	39.01	0	0.00	38.95	35	1,896	1.85%
2020/06/02	0	0.00	4	38.40	38.30	-4	2,014	-0.20%
2020/05/29	1	39.00	0	0.00	39.05	1	1,963	0.05%
2020/05/28	9	39.22	17	38.66	38.95	-8	1,932	-0.41%
2020/05/22	15	36.60	0	0.00	37.30	15	1,799	0.83%
2020/05/21	4	36.54	6	36.30	36.95	-2	1,780	-0.11%
2020/05/15	0	0.00	3	37.10	36.00	-3	1,816	-0.17%
2020/05/13	0	0.00	20	37.50	37.95	-20	1,782	-1.12%
2020/05/11	1	38.55	0	0.00	38.30	1	1,763	0.06%
2020/05/08	2	39.20	20	39.17	39.15	-18	1,720	-1.05%
2020/05/05	0	0.00	3	36.25	36.30	-3	1,535	-0.20%
2020/04/30	0	0.00	3	37.65	37.70	-3	1,516	-0.20%
2020/04/23	3	35.80	0	0.00	36.00	3	1,565	0.19%
2020/04/20	0	0.00	3	36.65	36.80	-3	1,551	-0.19%
2020/04/17	2	37.58	0	0.00	37.25	2	1,546	0.13%
2020/04/16	0	0.00	20	36.23	36.90	-20	1,458	-1.37%
2020/04/07	1	34.25	1	34.55	34.35	0	1,448	0.00%
2020/03/31	0	0.00	1	31.00	31.10	-1	1,399	-0.07%
2020/03/26	8	30.85	0	0.00	30.80	8	1,445	0.55%
2020/03/25	3	30.75	2	30.68	30.60	1	1,441	0.07%
2020/03/24	1	29.60	0	0.00	29.80	1	1,424	0.07%
2020/03/20	2	28.20	0	0.00	29.15	2	1,424	0.14%
2020/03/19	1	27.30	0	0.00	27.20	1	1,415	0.07%
2020/03/18	10	30.80	0	0.00	30.20	10	1,403	0.71%
2020/03/17	1	30.40	0	0.00	30.20	1	1,399	0.07%
2020/03/16	0	0.00	1	34.90	32.25	-1	1,381	-0.07%
2020/03/13	21	34.59	0	0.00	35.00	21	1,369	1.53%
2020/03/12	12	39.25	0	0.00	38.20	12	1,354	0.89%
2020/03/09	4	44.70	1	43.75	43.40	3	1,310	0.23%
2020/03/06	0	0.00	12	42.58	42.90	-12	1,193	-1.01%
2020/03/02	8	40.91	8	41.50	41.15	0	1,498	0.00%
2020/02/27	10	41.80	0	0.00	41.45	10	1,534	0.65%
2020/02/24	0	0.00	10	42.70	42.80	-10	1,530	-0.65%
2020/02/20	13	44.76	25	44.19	44.10	-12	1,556	-0.77%
2020/02/17	0	0.00	1	41.20	41.05	-1	1,521	-0.07%
2020/02/14	10	41.65	0	0.00	41.60	10	1,523	0.66%
2020/02/12	0	0.00	1	41.60	41.55	-1	1,565	-0.06%
2020/02/10	2	40.35	0	0.00	40.60	2	1,588	0.13%
2020/02/07	0	0.00	3	42.65	41.80	-3	1,589	-0.19%
2020/02/05	1	41.40	0	0.00	41.65	1	1,598	0.06%
2020/02/04	1	40.50	0	0.00	41.45	1	1,628	0.06%
2020/02/03	1	39.50	0	0.00	40.00	1	1,645	0.06%
2020/01/31	0	0.00	2	40.53	41.20	-2	1,670	-0.12%
2020/01/30	11	41.74	0	0.00	41.45	11	1,790	0.61%
2020/01/20	10	45.85	0	0.00	45.85	10	1,782	0.56%
2020/01/16	2	46.28	0	0.00	46.20	2	1,786	0.11%
2020/01/13	0	0.00	1	46.25	46.20	-1	1,884	-0.05%
2020/01/09	0	0.00	2	46.45	46.10	-2	1,914	-0.10%
2020/01/08	2	46.08	0	0.00	46.10	2	1,972	0.10%
2020/01/07	0	0.00	121	46.26	46.25	-121	1,999	-6.05%	大賣/鉅額交易
2020/01/06	0	0.00	2	46.50	46.50	-2	2,008	-0.10%
2020/01/03	5	47.99	9	47.59	47.20	-4	2,008	-0.20%
2020/01/02	3	48.07	23	48.08	48.40	-20	1,967	-1.02%
2019/12/30	1	47.10	0	0.00	47.10	1	1,936	0.05%
2019/12/25	3	47.03	0	0.00	47.00	3	1,941	0.15%
2019/12/24	111	47.43	0	0.00	47.00	111	1,937	5.73%	大買/鉅額交易
2019/12/23	2	46.20	0	0.00	46.55	2	1,898	0.11%
2019/12/09	20	47.70	0	0.00	47.30	20	2,025	0.99%
2019/12/06	1	47.60	2	47.18	47.10	-1	2,110	-0.05%
2019/12/05	2	46.75	0	0.00	46.70	2	2,159	0.09%
2019/12/04	11	46.62	0	0.00	46.35	11	2,182	0.50%
2019/12/02	1	47.75	5	46.76	46.40	-4	2,217	-0.18%
2019/11/29	10	49.80	3	50.65	48.35	7	2,186	0.32%
2019/11/27	3	47.50	0	0.00	47.50	3	2,020	0.15%
2019/11/22	0	0.00	2	46.65	46.75	-2	2,035	-0.10%
2019/11/19	1	47.95	1	47.75	47.45	0	2,202	0.00%
2019/11/05	8	47.25	0	0.00	47.20	8	2,238	0.36%
2019/11/04	1	46.95	1	47.20	47.15	0	2,240	0.00%
2019/10/31	1	46.50	1	46.55	46.50	0	2,265	0.00%
2019/10/29	2	48.55	1.3	47.43	47.25	0.7	2,313	0.03%
2019/10/28	4	48.84	2	49.20	48.35	2	2,408	0.08%
2019/10/24	0.2	49.80	0	0.00	49.60	0.2	2,285	0.01%
2019/10/18	7	49.24	3	48.92	48.85	4	2,296	0.17%
2019/10/15	1	51.70	2	51.25	51.10	-1	2,248	-0.04%
2019/09/27	1	49.85	0	0.00	48.60	1	2,287	0.04%
2019/09/26	1	50.00	0	0.00	49.95	1	2,269	0.04%
2019/09/25	0	0.00	1	50.10	50.40	-1	2,273	-0.04%
2019/09/23	1	51.00	0	0.00	50.80	1	2,285	0.04%
2019/09/18	2	50.80	1	50.10	50.10	1	2,222	0.05%
2019/09/12	1	52.40	0	0.00	51.40	1	2,244	0.04%
2019/09/10	4	51.78	5	51.98	51.30	-1	2,204	-0.05%
2019/09/09	4	52.98	6	53.05	52.80	-2	2,163	-0.09%
2019/09/06	3	52.37	2	52.40	51.80	1	2,061	0.05%
2019/09/05	1	51.80	1	52.40	51.80	0	1,994	0.00%
2019/09/04	1	51.70	0	0.00	51.70	1	1,959	0.05%
2019/09/03	1	50.70	0	0.00	50.80	1	1,935	0.05%
2019/08/30	1	51.30	0	0.00	50.90	1	1,883	0.05%
2019/08/29	0	0.00	2	50.80	51.30	-2	1,798	-0.11%
2019/08/28	0	0.00	1	50.10	49.60	-1	1,747	-0.06%
2019/08/27	1	49.95	1	50.90	49.95	0	1,732	0.00%
2019/08/26	3	50.07	3	50.20	49.90	0	1,703	0.00%
2019/08/23	1	50.80	1	50.20	50.80	0	1,647	0.00%
2019/08/22	0	0.00	2	49.30	49.30	-2	1,548	-0.13%
2019/08/21	0	0.00	1	49.35	49.30	-1	1,529	-0.07%
2019/08/20	3	49.57	0	0.00	49.50	3	1,515	0.20%
2019/08/15	1	46.70	1	46.60	46.20	0	1,443	0.00%
2019/08/13	1	45.80	0	0.00	45.80	1	1,430	0.07%
2019/08/05	1	47.70	0	0.00	47.30	1	1,407	0.07%
2019/07/22	1	51.40	0	0.00	51.00	1	1,122	0.09%
2019/07/12	0	0.00	6	50.10	50.10	-6	1,104	-0.54%
2019/07/11	0	0.00	3	50.07	50.30	-3	1,112	-0.27%
2019/07/04	6	47.98	0	0.00	48.50	6	1,129	0.53%
2019/07/03	2	47.25	6	47.65	47.00	-4	1,106	-0.36%
2019/06/27	2	46.10	0	0.00	45.85	2	1,161	0.17%
2019/06/21	4	46.00	4	46.50	45.65	0	1,287	0.00%
2019/06/19	0	0.00	4	43.90	44.00	-4	1,386	-0.29%
2019/06/14	8	45.18	0	0.00	44.10	8	1,784	0.45%
2019/05/09	1	47.70	1	47.05	47.15	0	2,493	0.00%
2019/05/07	0	0.00	1	49.45	48.95	-1	2,495	-0.04%
2019/05/06	1	48.00	0	0.00	48.00	1	2,520	0.04%
2019/04/29	0	0.00	2	49.68	48.10	-2	2,845	-0.07%
2019/04/25	0	0.00	1	52.00	51.40	-1	2,978	-0.03%
2019/04/24	1	52.20	0	0.00	51.20	1	3,042	0.03%
2019/04/23	0	0.00	2	51.90	51.90	-2	3,045	-0.07%
2019/04/19	2	51.60	0	0.00	50.80	2	3,017	0.07%
2019/04/17	2	51.60	0	0.00	51.40	2	3,023	0.07%
2019/04/16	6	50.40	0	0.00	51.00	6	3,014	0.20%
2019/04/12	2	51.10	0	0.00	50.90	2	2,998	0.07%
2019/04/11	3	52.30	0	0.00	52.30	3	2,988	0.10%
2019/04/10	0	0.00	1	54.20	54.00	-1	2,958	-0.03%
2019/04/09	3	53.10	6	53.78	53.90	-3	2,891	-0.10%
2019/04/08	0	0.00	7	53.94	53.40	-7	2,873	-0.24%
2019/04/02	0	0.00	3	52.10	51.80	-3	2,817	-0.11%
2019/03/28	0	0.00	5	51.80	51.40	-5	2,767	-0.18%
2019/03/26	0	0.00	1	53.20	52.00	-1	2,714	-0.04%
2019/03/25	1	51.20	0	0.00	51.00	1	2,657	0.04%
2019/03/22	9	55.33	1	55.40	52.50	8	2,627	0.30%
2019/03/21	0	0.00	1	53.10	53.60	-1	2,509	-0.04%
2019/03/20	0	0.00	1	52.20	53.00	-1	2,412	-0.04%
2019/03/19	4	51.53	3	51.00	51.90	1	2,367	0.04%
2019/03/18	1	48.75	5	48.40	49.20	-4	2,145	-0.19%
2019/03/14	0	0.00	1	48.10	48.00	-1	2,126	-0.05%
2019/03/12	1	48.55	1	48.00	48.10	0	2,173	0.00%
2019/03/08	1	46.40	0	0.00	46.90	1	2,208	0.05%
2019/03/05	4	48.30	0	0.00	48.30	4	2,490	0.16%
2019/02/22	5	48.80	3	48.45	48.45	2	2,497	0.08%
2019/02/20	0	0.00	0.1	47.80	47.60	-0.1	2,324	0.00%
2019/02/19	1	47.10	1	47.40	46.80	0	2,312	0.00%
2019/02/15	1	48.35	1	48.80	47.35	0	2,274	0.00%
2019/02/14	3	47.77	10	48.47	48.35	-7	2,210	-0.32%
2019/02/13	4	48.13	2	48.25	48.60	2	2,158	0.09%
2019/02/12	0	0.00	2	46.55	47.45	-2	2,079	-0.10%
2019/02/11	2	45.60	1	46.35	45.60	1	2,032	0.05%
2019/01/30	1	46.10	1	46.65	46.10	0	2,009	0.00%
2019/01/29	3	47.07	0	0.00	46.50	3	2,013	0.15%
2019/01/28	5	47.95	1	47.90	47.75	4	2,005	0.20%
2019/01/25	1	47.50	1	48.10	47.50	0	2,017	0.00%
2019/01/24	2	47.93	2	47.53	47.50	0	1,998	0.00%
2019/01/23	4	46.75	1	46.85	46.90	3	1,972	0.15%
2019/01/22	1	47.50	1	48.70	47.50	0	1,954	0.00%
2019/01/21	11.1	49.30	13	49.52	48.15	-1.9	1,914	-0.10%
2019/01/18	2	46.88	10	46.29	46.80	-8	1,678	-0.48%
2019/01/17	11	45.47	6	45.78	44.00	5	1,608	0.31%
2019/01/16	1	43.85	1	44.15	45.20	0	1,529	0.00%
2019/01/15	0	0.00	1	42.00	41.85	-1	1,464	-0.07%
2019/01/09	0	0.00	2	42.43	42.20	-2	1,493	-0.13%
2019/01/04	1	37.90	1	37.95	38.75	0	1,520	0.00%
2019/01/03	1	38.00	0	0.00	37.80	1	1,530	0.07%
2018/12/18	1	41.05	0	0.00	41.00	1	1,578	0.06%
2018/12/10	3	40.65	0	0.00	41.00	3	1,629	0.18%
2018/12/07	1	42.80	0	0.00	42.80	1	1,620	0.06%
2018/12/06	1	46.30	0	0.00	43.80	1	1,620	0.06%
2018/12/05	0	0.00	1	47.15	45.90	-1	1,601	-0.06%
2018/12/04	0	0.00	1	49.10	48.30	-1	1,574	-0.06%
2018/12/03	1	48.75	1	48.80	48.45	0	1,569	0.00%
2018/11/30	0	0.00	5	48.00	48.45	-5	1,534	-0.33%
2018/11/29	5	46.80	1	48.10	49.20	4	1,471	0.27%
2018/11/28	6	43.17	4	44.48	45.40	2	1,334	0.15%
2018/11/27	1	39.75	2	40.30	41.55	-1	1,233	-0.08%
2018/11/26	0	0.00	1	39.40	39.70	-1	1,199	-0.08%
2018/11/23	0	0.00	9	39.73	38.25	-9	1,185	-0.76%
2018/11/22	12	38.74	3	40.05	39.25	9	1,166	0.77%
2018/11/07	0	0.00	1	37.70	37.90	-1	1,267	-0.08%
2018/11/06	1	38.50	0	0.00	36.10	1	1,282	0.08%
2018/10/29	6	32.80	8	33.45	34.60	-2	1,243	-0.16%
2018/10/26	2	33.63	0	0.00	33.60	2	1,251	0.16%
2018/10/18	0	0.00	30	36.60	37.00	-30	1,297	-2.31%
2018/10/12	5	34.50	2	34.70	34.85	3	1,281	0.23%
2018/10/09	10	39.40	10	39.85	38.30	0	1,228	0.00%
2018/10/05	8	39.18	5	39.00	39.30	3	1,232	0.24%
2018/10/04	2	42.45	0	0.00	41.20	2	1,220	0.16%
2018/10/03	3	44.25	0	0.00	42.80	3	1,210	0.25%
2018/09/28	10	44.70	10	45.08	44.35	0	1,220	0.00%
2018/09/25	0	0.00	2	45.45	45.35	-2	1,243	-0.16%
2018/09/20	1	43.75	0	0.00	43.80	1	1,259	0.08%
2018/09/18	4	44.31	0	0.00	43.40	4	1,254	0.32%
2018/09/14	5	45.21	8	45.38	45.75	-3	1,246	-0.24%
2018/09/11	1	47.30	0	0.00	47.20	1	1,208	0.08%
2018/09/07	3	51.00	0	0.00	49.60	3	1,222	0.25%
2018/09/06	8	51.89	0	0.00	51.50	8	1,225	0.65%
2018/09/03	14	54.40	0	0.00	54.60	14	1,357	1.03%
2018/08/31	0	0.00	14	55.54	56.20	-14	1,418	-0.99%
2018/08/29	7	54.30	7	55.36	54.40	0	1,501	0.00%
2018/08/27	0	0.00	2	53.35	53.50	-2	1,596	-0.13%
2018/08/23	0	0.00	1	51.90	52.00	-1	1,705	-0.06%
2018/08/22	1	51.50	2	51.90	51.50	-1	1,742	-0.06%
2018/08/21	1	50.00	0	0.00	51.20	1	1,803	0.06%
2018/08/20	10	53.72	4	55.23	51.80	6	1,809	0.33%
2018/08/17	5	58.50	0	0.00	57.30	5	1,770	0.28%
2018/08/16	4	58.50	0	0.00	58.70	4	1,788	0.22%
2018/08/14	0	0.00	16	58.96	59.00	-16	1,820	-0.88%
2018/08/09	11	62.57	5	63.40	62.40	6	1,855	0.32%
2018/08/08	0	0.00	6	63.02	63.20	-6	1,903	-0.32%
2018/08/02	6	63.50	0	0.00	62.30	6	2,034	0.29%
2018/08/01	0	0.00	6	64.00	64.00	-6	2,059	-0.29%
2018/07/31	0	0.00	10	62.00	61.70	-10	2,068	-0.48%
2018/07/30	16	63.33	6	63.70	63.00	10	2,067	0.48%
2018/07/27	4	62.50	4	63.00	63.40	0	2,066	0.00%
2018/07/19	12	62.12	12	62.78	61.50	0	2,250	0.00%
2018/07/17	6	60.60	6	61.30	60.60	0	2,338	0.00%
2018/07/13	3	62.00	3	60.40	60.50	0	2,407	0.00%
2018/07/11	3	60.80	0	0.00	59.90	3	2,429	0.12%
2018/07/10	0	0.00	3	61.40	61.30	-3	2,450	-0.12%
2018/07/06	1	59.20	1	60.10	60.60	0	2,477	0.00%
2018/07/02	0	0.00	1	62.60	62.90	-1	2,495	-0.04%
2018/06/29	1	63.00	1	62.50	63.00	0	2,509	0.00%
2018/06/27	1	61.80	1	62.00	61.30	0	2,515	0.00%
2018/06/25	2	64.40	0	0.00	63.00	2	2,522	0.08%
2018/06/22	1	66.60	1	66.60	65.40	0	2,528	0.00%
2018/06/21	1	66.80	0	0.00	66.80	1	2,545	0.04%
2018/06/20	2	65.15	0	0.00	64.50	2	2,572	0.08%
2018/06/15	1	67.90	1	67.40	66.90	0	2,621	0.00%
2018/06/13	4	70.30	0	0.00	69.10	4	2,624	0.15%
2018/06/12	4	70.88	7	71.81	70.70	-3	2,696	-0.11%
2018/06/11	5	69.58	2	69.25	71.00	3	2,816	0.11%
2018/06/08	9	69.12	9	69.84	69.00	0	2,833	0.00%
2018/06/07	5	68.36	1	68.60	68.60	4	2,822	0.14%
2018/06/06	10	69.04	7	69.43	68.50	3	2,878	0.10%
2018/06/05	1	67.70	1	68.00	67.70	0	2,852	0.00%
2018/06/04	1	67.40	2	66.60	67.40	-1	2,807	-0.04%
2018/06/01	2	65.20	2	66.05	65.40	0	2,806	0.00%
2018/05/31	2	65.90	3	66.50	66.60	-1	2,799	-0.04%
2018/05/30	1	65.20	1	64.00	65.20	0	2,739	0.00%
2018/05/29	2	65.25	3	64.83	65.20	-1	2,724	-0.04%
2018/05/28	1	64.00	0	0.00	64.00	1	2,688	0.04%
2018/05/25	0	0.00	7	61.40	61.20	-7	2,701	-0.26%
2018/05/24	0	0.00	3	61.50	60.30	-3	2,943	-0.10%
2018/05/23	6	59.60	0	0.00	59.50	6	2,988	0.20%
2018/05/22	1	60.90	0	0.00	60.20	1	3,062	0.03%
2018/05/21	2	60.95	8	61.21	61.20	-6	3,092	-0.19%
2018/05/18	0	0.00	2	59.85	59.50	-2	3,116	-0.06%
2018/05/17	7	60.30	0	0.00	60.00	7	3,163	0.22%
2018/05/16	1	58.90	11	60.71	61.90	-10	3,175	-0.31%
2018/05/14	0	0.00	1	60.50	60.20	-1	3,291	-0.03%
2018/05/11	1	59.40	1	59.40	59.30	0	3,337	0.00%
2018/05/10	0	0.00	2	57.90	58.80	-2	3,370	-0.06%
2018/05/09	3	57.47	1	58.00	56.90	2	3,412	0.06%
2018/05/03	2	54.95	0	0.00	56.10	2	4,106	0.05%
2018/04/27	1	54.80	0	0.00	55.70	1	4,058	0.02%
2018/04/25	2	57.35	4	57.40	58.00	-2	4,114	-0.05%
2018/04/23	4	57.85	0	0.00	57.00	4	4,040	0.10%
2018/04/20	5	61.40	0	0.00	60.60	5	3,983	0.13%
2018/04/18	2	64.10	0	0.00	63.90	2	3,956	0.05%
2018/04/17	1	66.60	1	67.00	66.40	0	3,924	0.00%
2018/04/12	2	68.30	3	68.00	68.00	-1	3,925	-0.03%
2018/04/11	2	69.30	0	0.00	69.00	2	3,939	0.05%
2018/04/10	0	0.00	3	71.47	69.60	-3	4,012	-0.07%
2018/04/09	3	71.40	1	70.90	71.40	2	4,022	0.05%
2018/04/03	2	68.60	0	0.00	69.30	2	4,036	0.05%
2018/04/02	3	69.67	10	71.30	69.60	-7	4,060	-0.17%
2018/03/29	1	71.60	0	0.00	70.70	1	4,055	0.02%
2018/03/27	3	71.97	0	0.00	71.90	3	4,091	0.07%
2018/03/26	2	71.20	0	0.00	71.30	2	4,127	0.05%
2018/03/23	3	71.87	4	72.30	72.00	-1	4,123	-0.02%
2018/03/22	3	74.00	1	75.60	74.00	2	4,101	0.05%
2018/03/21	2	74.55	4	74.48	74.50	-2	4,083	-0.05%
2018/03/20	4	74.40	1	74.50	74.10	3	4,067	0.07%
2018/03/19	3	75.13	2	74.85	75.40	1	4,087	0.02%
2018/03/16	4	76.05	4	76.83	75.10	0	4,081	0.00%
2018/03/15	6	75.97	14	75.06	76.70	-8	3,974	-0.20%
2018/03/14	2	73.55	2	74.05	72.90	0	3,800	0.00%
2018/03/13	1	74.00	1	73.20	74.00	0	3,780	0.00%
2018/03/12	1	72.90	12	72.51	72.90	-11	3,782	-0.29%
2018/03/09	2	70.35	5	71.02	71.00	-3	3,731	-0.08%
2018/03/08	3	69.73	21	69.92	70.10	-18	3,757	-0.48%
2018/03/07	8	71.19	1	71.60	69.80	7	3,746	0.19%
2018/03/06	1	72.00	1	73.30	72.00	0	3,766	0.00%
2018/03/05	3	72.67	1	73.40	71.80	2	3,774	0.05%
2018/03/02	6	73.02	1	73.50	72.60	5	3,786	0.13%
2018/03/01	4	73.20	4	72.85	73.50	0	3,786	0.00%
2018/02/27	8	74.56	7	74.71	73.00	1	3,792	0.03%
2018/02/26	1	74.30	4	75.65	74.30	-3	3,813	-0.08%
2018/02/23	1	72.50	4	72.98	72.50	-3	3,599	-0.08%
2018/02/22	35	71.95	17	73.22	72.00	18	3,588	0.50%
2018/02/21	1	70.90	1	69.70	70.90	0	3,585	0.00%
2018/02/12	5	69.08	1	71.50	67.80	4	3,546	0.11%
2018/02/09	3	68.23	23	67.23	70.20	-20	3,523	-0.57%
2018/02/08	3	70.43	2	71.10	70.30	1	3,476	0.03%
2018/02/07	0	0.00	1	71.00	70.00	-1	3,452	-0.03%
2018/02/06	6	68.95	0	0.00	67.40	6	3,403	0.18%
2018/02/05	2	68.40	3	69.70	73.70	-1	3,340	-0.03%
2018/02/02	12	73.05	7	73.21	71.60	5	3,287	0.15%
2018/02/01	11	74.83	6	75.68	74.30	5	3,291	0.15%
2018/01/31	5	74.66	3	75.23	76.10	2	3,304	0.06%
2018/01/30	36	77.62	17	78.19	75.30	19	3,489	0.54%
2018/01/29	21	73.63	24	73.79	75.70	-3	3,226	-0.09%
2018/01/26	9	68.49	18	68.42	68.90	-9	3,025	-0.30%
2018/01/25	4	65.88	0	0.00	65.50	4	3,039	0.13%
2018/01/23	4	66.45	4	66.90	65.80	0	3,186	0.00%
2018/01/22	8	66.18	2	66.50	66.20	6	3,276	0.18%
2018/01/19	6	68.97	13	69.34	67.20	-7	3,328	-0.21%
2018/01/15	5	67.30	2	67.60	67.30	3	3,555	0.08%
2018/01/12	0	0.00	1	67.00	65.90	-1	3,677	-0.03%
2018/01/09	3	65.10	0	0.00	65.00	3	4,237	0.07%
2018/01/08	2	65.85	0	0.00	65.00	2	4,420	0.05%
2018/01/05	0	0.00	3	67.40	67.40	-3	4,639	-0.06%
2018/01/04	3	67.00	5	66.94	67.70	-2	4,687	-0.04%
2018/01/03	0	0.00	3.1	64.50	64.50	-3.1	4,610	-0.07%
2018/01/02	0	0.00	1	64.00	64.10	-1	4,629	-0.02%