新唐 (4919)-元大-和平券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
129.5
漲跌
▼1.0
漲幅
-0.77%
成交量
1,418張
產業
上市半導體類股
1450人加入追蹤

立即追蹤
本地時間:14:30

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

新唐 (4919)籌碼相關－元大-和平券商分點個股進出

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-和平券商分點個股進出
元大-和平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
2024/04/26	0	0.00	3	130.50	130.50	-3	1,912	-0.16%
2024/04/25	0	0.00	1	128.00	127.50	-1	1,914	-0.05%
2024/04/24	0	131.00	1	131.50	131.50	-1	1,911	-0.05%
2024/04/22	0	0.00	15	128.73	127.50	-15	1,914	-0.78%
2024/04/19	0.1	127.50	0.1	128.00	127.00	0	1,898	0.00%
2024/04/18	3	132.48	5	131.30	132.50	-2	1,831	-0.11%
2024/04/17	0.2	129.50	0	0.00	129.00	0.2	1,775	0.01%
2024/04/16	0.1	126.50	0	0.00	127.50	0.1	1,755	0.00%
2024/04/15	0.1	130.00	0	0.00	129.00	0.1	1,793	0.01%
2024/04/12	7	128.64	2	129.00	129.50	5	1,774	0.28%
2024/04/10	3	128.00	6.1	128.18	127.50	-3.1	1,826	-0.17%
2024/04/03	0	0.00	1	127.00	127.00	-1	1,836	-0.05%
2024/04/02	5	126.00	5	126.50	126.50	0	1,884	0.00%
2024/04/01	1	124.50	1	124.50	124.50	0	1,860	0.00%
2024/03/29	0	0.00	1	123.50	122.50	-1	1,858	-0.05%
2024/03/28	1	123.00	0	0.00	124.00	1	1,840	0.05%
2024/03/27	1	124.50	0	0.00	123.50	1	1,845	0.05%
2024/03/26	0	0.00	1	123.50	122.00	-1	1,831	-0.05%
2024/03/22	1	123.00	3	124.00	123.50	-2	1,847	-0.11%
2024/03/21	0	0.00	5	122.00	122.00	-5	1,896	-0.26%
2024/03/20	5	123.50	5	125.00	123.00	0	1,956	0.00%
2024/03/19	1	122.00	1	120.50	121.50	0	2,010	0.00%
2024/03/18	0	0.00	1	121.50	121.50	-1	2,013	-0.05%
2024/03/13	2	121.75	1	121.50	122.00	1	2,048	0.05%
2024/03/08	0	0.00	2.2	123.04	122.00	-2.2	2,162	-0.10%
2024/03/07	1	125.00	0	0.00	125.50	1	2,176	0.05%
2024/03/01	1	128.50	0.3	129.00	128.50	0.7	2,667	0.03%
2024/02/29	0	0.00	1	127.50	129.00	-1	2,825	-0.04%
2024/02/27	2	132.47	3	129.50	128.50	-1	2,883	-0.03%
2024/02/23	1	131.50	0	0.00	131.00	1	3,044	0.03%
2024/02/21	0	132.00	0	0.00	131.00	0	3,088	0.00%
2024/02/20	0.4	132.00	0	0.00	131.50	0.4	3,139	0.01%
2024/02/19	3.1	132.68	1	132.50	132.50	2.1	3,190	0.07%
2024/02/02	0	0.00	3	129.00	129.00	-3	3,451	-0.09%
2024/02/01	0	0.00	1	128.50	129.00	-1	3,452	-0.03%
2024/01/31	0	0.00	2	129.00	128.50	-2	3,460	-0.06%
2024/01/29	0	0.00	0.1	130.50	130.50	-0.1	3,503	0.00%
2024/01/26	1	129.50	1	130.50	129.50	0	3,572	0.00%
2024/01/23	0	0.00	1	133.00	133.00	-1	3,631	-0.03%
2024/01/18	1	128.00	1	129.50	130.00	0	3,651	0.00%
2024/01/17	11	131.41	0	0.00	130.00	11	3,651	0.30%
2024/01/15	1	134.50	1	135.50	135.00	0	3,653	0.00%
2024/01/10	1	135.00	0	0.00	134.50	1	3,780	0.03%
2024/01/09	1	133.50	0	0.00	135.00	1	3,800	0.03%
2024/01/08	0	0.00	0.2	139.50	138.00	-0.2	3,792	-0.01%
2024/01/05	2	139.50	3	141.50	139.50	-1	3,835	-0.03%
2024/01/04	1	142.50	0	0.00	141.00	1	3,817	0.03%
2024/01/03	2	142.00	2	143.00	142.00	0	3,801	0.00%
2024/01/02	1	143.50	1	141.50	141.50	0	3,795	0.00%
2023/12/28	6	142.75	3.1	143.02	142.00	2.9	3,785	0.08%
2023/12/25	0	0.00	0.1	140.00	140.00	-0.1	3,726	0.00%
2023/12/18	1	138.50	7	137.64	137.50	-6	3,749	-0.16%
2023/12/15	6	144.00	1	141.50	141.00	5	3,721	0.13%
2023/12/14	3	146.68	4	147.00	148.50	-1	3,738	-0.03%
2023/12/13	2	143.51	2	146.00	143.50	0	3,695	0.00%
2023/12/12	2	144.50	2	146.00	145.00	0	3,705	0.00%
2023/12/08	3	143.34	2	144.00	143.00	1	3,889	0.03%
2023/12/07	2	142.75	0	0.00	142.00	2	3,886	0.05%
2023/12/06	4	145.75	4	147.50	145.50	0	3,856	0.00%
2023/12/05	13	146.04	5	146.20	146.00	8	3,838	0.21%
2023/12/04	4	149.25	1.1	150.39	149.50	2.9	3,806	0.08%
2023/12/01	0.1	149.50	2	149.75	149.50	-2	3,798	-0.05%
2023/11/30	7	148.93	2	151.00	148.50	5	3,801	0.13%
2023/11/29	15	148.80	16.2	149.62	149.50	-1.2	3,692	-0.03%
2023/11/28	6	143.41	9	144.00	144.00	-3	3,441	-0.09%
2023/11/27	3	141.50	9	144.67	141.50	-6	3,349	-0.18%
2023/11/24	2.1	142.42	2	139.00	139.00	0.1	3,216	0.00%
2023/11/22	3	140.83	2	140.25	140.50	1	3,120	0.03%
2023/11/21	3	138.00	2	138.00	138.00	1	3,036	0.03%
2023/11/20	3	138.50	0.1	138.00	138.50	2.9	3,037	0.10%
2023/11/17	0	0.00	1	138.00	138.50	-1	3,057	-0.03%
2023/11/16	1.1	136.59	2	137.00	136.50	-0.9	3,041	-0.03%
2023/11/15	11	139.50	20.2	137.98	138.00	-9.2	3,016	-0.30%
2023/11/14	0	0.00	1	132.49	133.00	-1	2,750	-0.04%
2023/11/13	0	0.00	0	131.83	132.50	0	2,771	0.00%
2023/11/10	0	0.00	1	130.01	131.00	-1	2,750	-0.04%
2023/11/08	0	131.00	0	0.00	131.00	0	2,786	0.00%
2023/11/07	0	0.00	1	130.50	130.50	-1	2,781	-0.04%
2023/11/06	0	0.00	1	129.00	128.50	-1	2,818	-0.04%
2023/11/03	3	128.83	8.3	127.73	127.50	-5.3	2,829	-0.19%
2023/11/02	0	0.00	1	128.55	131.00	-1	2,812	-0.04%
2023/10/30	0	0.00	0.1	127.00	128.00	-0.1	2,994	0.00%
2023/10/27	1	125.00	0	0.00	125.50	1	3,209	0.03%
2023/10/26	0.1	127.00	0	0.00	127.00	0.1	3,431	0.00%
2023/10/25	1	130.50	1	130.50	129.00	0	3,545	0.00%
2023/10/24	0	0.00	3	128.50	130.00	-3	3,591	-0.08%
2023/10/23	0	0.00	7	128.00	128.00	-7	3,647	-0.19%
2023/10/20	1	132.00	0	0.00	132.50	1	3,681	0.03%
2023/10/19	0	0.00	2	131.00	132.50	-2	3,759	-0.05%
2023/10/18	2.7	132.57	1	132.50	130.00	1.7	3,850	0.04%
2023/10/17	2	130.00	0	0.00	130.00	2	3,988	0.05%
2023/10/16	6	132.08	0	0.00	130.50	6	4,164	0.14%
2023/10/13	0	130.50	0.1	130.00	131.00	-0.1	4,309	0.00%
2023/10/12	0	128.00	0	0.00	128.50	0	4,332	0.00%
2023/10/11	1	127.50	0	0.00	126.00	1	4,416	0.02%
2023/10/06	1	128.50	2	126.02	128.00	-1	4,463	-0.02%
2023/10/02	1	126.00	0	0.00	126.00	1	4,591	0.02%
2023/09/27	0	124.00	0	0.00	124.50	0	4,946	0.00%
2023/09/22	0	0.00	1	126.00	128.00	-1	5,066	-0.02%
2023/09/20	0.3	130.50	0	0.00	130.50	0.3	5,033	0.00%
2023/09/19	2.2	133.27	6	133.58	132.50	-3.8	5,046	-0.08%
2023/09/18	5	133.50	2	133.75	134.00	3	5,004	0.06%
2023/09/15	1	132.50	1.3	132.77	132.50	-0.3	5,003	-0.01%
2023/09/14	0	0.00	3	132.17	132.00	-3	4,990	-0.06%
2023/09/13	1	132.00	0	0.00	130.00	1	4,971	0.02%
2023/09/12	1	128.50	0.1	129.19	128.50	0.9	4,885	0.02%
2023/09/11	0.1	128.00	0	0.00	126.50	0.1	4,966	0.00%
2023/09/08	0	0.00	0.1	129.00	127.00	-0.1	5,039	0.00%
2023/09/07	1	128.50	0	129.50	127.50	1	5,196	0.02%
2023/09/06	0.1	128.00	0	129.50	129.00	0.1	5,233	0.00%
2023/09/05	0	128.50	0	0.00	128.50	0	5,203	0.00%
2023/08/30	0	0.00	1.1	121.14	123.00	-1.1	5,256	-0.02%
2023/08/29	1	120.00	0	0.00	120.00	1	5,283	0.02%
2023/08/24	1	120.00	1	120.50	120.50	0	5,383	0.00%
2023/08/23	2	117.51	0.3	118.33	121.50	1.7	5,455	0.03%
2023/08/22	2	120.25	1	120.00	120.00	1	5,447	0.02%
2023/08/21	0	0.00	0	123.50	121.50	0	5,471	0.00%
2023/08/16	0.1	125.45	1	124.00	125.50	-0.9	5,510	-0.02%
2023/08/14	0.1	122.00	0	0.00	125.50	0.1	5,696	0.00%
2023/08/10	5	124.60	3	126.00	124.50	2	5,803	0.03%
2023/08/09	0.1	128.12	0	0.00	127.50	0.1	5,797	0.00%
2023/08/08	1	129.50	0.1	129.50	130.00	0.9	5,864	0.02%
2023/08/07	1.1	129.36	0	0.00	129.00	1.1	5,915	0.02%
2023/08/04	0	0.00	0.3	127.00	126.50	-0.3	5,943	0.00%
2023/08/02	8.2	130.10	2	128.00	126.50	6.2	6,058	0.10%
2023/08/01	7	137.86	1	137.50	133.00	6	6,000	0.10%
2023/07/31	2	138.00	33	138.24	140.00	-31	5,836	-0.53%
2023/07/28	11	141.36	5.2	141.96	142.00	5.8	5,698	0.10%
2023/07/27	15	139.23	0	0.00	139.50	15	5,616	0.27%
2023/07/26	13	138.08	26.4	137.62	136.50	-13.4	5,628	-0.24%
2023/07/25	4.3	141.62	2	139.00	139.00	2.3	5,618	0.04%
2023/07/24	0.8	140.13	1	139.00	140.00	-0.2	5,584	0.00%
2023/07/21	17	139.65	1.1	137.73	140.00	15.9	5,630	0.28%
2023/07/20	18.7	144.75	16.1	142.52	142.00	2.6	5,673	0.05%
2023/07/19	21.1	143.11	22.4	142.09	141.50	-1.3	5,475	-0.02%
2023/07/18	10	140.45	23	137.52	141.00	-13	5,344	-0.24%
2023/07/17	16	137.56	8	137.50	138.00	8	5,173	0.15%
2023/07/14	8.1	136.99	22	136.30	137.00	-13.9	5,169	-0.27%
2023/07/13	26.1	134.34	8	133.50	133.00	18.1	5,120	0.35%
2023/07/12	1	132.50	3	132.00	131.50	-2	5,077	-0.04%
2023/07/11	1	132.50	0	0.00	133.50	1	5,062	0.02%
2023/07/07	5	131.00	2	131.00	131.00	3	5,071	0.06%
2023/07/06	1	136.50	4	136.13	134.00	-3	5,046	-0.06%
2023/07/05	17	138.06	5	138.00	136.00	12	4,982	0.24%
2023/07/04	3.3	134.15	3	134.33	135.50	0.3	4,758	0.01%
2023/07/03	1.1	128.05	3	129.17	129.00	-2	4,642	-0.04%
2023/06/29	2	128.25	2	127.75	128.00	0	4,822	0.00%
2023/06/28	0	129.50	1	128.50	127.00	-1	4,942	-0.02%
2023/06/27	1	130.00	0	0.00	128.00	1	5,056	0.02%
2023/06/26	0.1	131.50	0	0.00	131.00	0.1	5,095	0.00%
2023/06/21	0.1	128.00	0	0.00	128.00	0.1	5,190	0.00%
2023/06/20	2	129.75	0	0.00	129.50	2	5,593	0.04%
2023/06/19	2.1	132.93	4	131.00	130.50	-1.9	5,642	-0.03%
2023/06/16	2	132.00	0	0.00	131.50	2	5,638	0.04%
2023/06/15	0	0.00	4	133.88	134.00	-4	5,682	-0.07%
2023/06/14	4.1	131.62	9	130.72	130.50	-5	5,637	-0.09%
2023/06/13	10.1	135.25	3	134.33	135.00	7.1	5,582	0.13%
2023/06/12	1.1	130.52	1	130.50	130.50	0.1	5,487	0.00%
2023/06/08	1	127.50	0	0.00	126.00	1	5,502	0.02%
2023/06/06	0	0.00	1	128.50	127.00	-1	5,595	-0.02%
2023/06/05	2	130.00	1	129.00	130.00	1	5,624	0.02%
2023/06/02	5	127.70	0	0.00	127.00	5	5,665	0.09%
2023/06/01	2	127.25	1	128.00	127.00	1	5,927	0.02%
2023/05/31	1	128.50	5	129.60	129.00	-4	6,015	-0.07%
2023/05/30	4.1	128.24	6	129.33	129.00	-2	6,057	-0.03%
2023/05/29	2	129.76	0	0.00	130.50	2	6,039	0.03%
2023/05/24	3.1	125.35	0	0.00	124.50	3.1	6,388	0.05%
2023/05/22	0	0.00	4	126.75	127.00	-4	6,636	-0.06%
2023/05/19	1	129.00	2	126.75	126.00	-1	6,787	-0.01%
2023/05/18	2.2	124.86	5	126.50	125.50	-2.8	6,762	-0.04%
2023/05/17	0	0.00	3	123.50	123.00	-3	6,795	-0.04%
2023/05/16	7	121.71	0	0.00	121.50	7	6,830	0.10%
2023/05/15	1	123.00	0	0.00	122.50	1	6,814	0.01%
2023/05/12	2	123.00	1	124.50	125.50	1	6,893	0.01%
2023/05/11	4	123.01	2	126.00	124.00	2	6,930	0.03%
2023/05/10	0.1	128.42	10	127.60	129.50	-9.9	7,124	-0.14%
2023/05/09	4.2	127.37	8	127.06	126.50	-3.8	7,217	-0.05%
2023/05/08	3	134.50	1	137.50	133.50	2	7,224	0.03%
2023/05/05	1	133.02	1	134.50	133.50	0	7,405	0.00%
2023/05/04	7	131.00	6.2	131.48	131.50	0.8	7,952	0.01%
2023/05/03	0	133.00	3	132.33	133.50	-3	8,266	-0.04%
2023/05/02	3	131.00	3	132.00	131.00	0	8,292	0.00%
2023/04/28	3	131.50	0	0.00	133.00	3	8,374	0.04%
2023/04/26	3	126.33	2	128.50	130.50	1	8,364	0.01%
2023/04/25	5.1	134.05	1	136.00	130.00	4.1	8,288	0.05%
2023/04/24	0	0.00	2	138.00	139.00	-2	8,236	-0.02%
2023/04/21	3	141.17	3	138.50	139.00	0	8,332	0.00%
2023/04/20	6	141.75	3	142.83	142.50	3	8,360	0.04%
2023/04/19	6.1	144.84	0.3	144.00	143.50	5.8	8,468	0.07%
2023/04/17	2	149.50	4	149.88	149.00	-2	8,406	-0.02%
2023/04/14	1	148.50	1	149.00	148.50	0	8,401	0.00%
2023/04/13	4.3	147.53	0	0.00	147.00	4.3	8,416	0.05%
2023/04/10	1	149.00	0	0.00	149.00	1	8,400	0.01%
2023/04/07	3.1	147.69	1	148.00	147.50	2.1	8,363	0.02%
2023/04/06	4	146.00	4	147.00	148.00	0	8,373	0.00%
2023/03/31	3.1	149.34	3	150.00	149.50	0.1	8,403	0.00%
2023/03/30	3.1	145.56	5	148.00	148.50	-2	8,360	-0.02%
2023/03/29	2.1	142.54	1	145.50	143.00	1.1	8,337	0.01%
2023/03/28	5.1	147.82	3	146.50	146.00	2.1	8,476	0.02%
2023/03/27	3.3	154.97	3	152.67	151.50	0.3	8,360	0.00%
2023/03/24	7.2	158.63	6	156.58	155.50	1.2	8,339	0.01%
2023/03/23	7.1	155.20	26.2	158.37	159.50	-19.1	8,267	-0.23%
2023/03/22	3	150.00	0.2	149.00	150.00	2.8	7,933	0.04%
2023/03/20	12	148.08	2	148.50	148.00	10	7,914	0.13%
2023/03/17	4	146.25	4	148.00	148.00	0	7,991	0.00%
2023/03/16	4	145.00	4	144.50	144.50	0	8,098	0.00%
2023/03/15	1.1	149.55	7.4	150.00	147.00	-6.3	8,154	-0.08%
2023/03/14	0	0.00	1	147.50	147.00	-1	8,204	-0.01%
2023/03/13	2	144.25	1	145.50	145.50	1	8,335	0.01%
2023/03/10	4	145.38	10	145.75	145.00	-6	8,362	-0.07%
2023/03/09	19.1	149.47	3	150.00	148.50	16.1	8,462	0.19%
2023/03/08	6	148.17	3.1	149.16	150.00	2.9	8,439	0.03%
2023/03/07	10	148.00	9	148.28	148.50	1	8,528	0.01%
2023/03/06	36	153.96	17.5	153.40	151.50	18.5	8,498	0.22%
2023/03/03	1	150.00	1	150.00	150.50	0	8,334	0.00%
2023/03/02	1.1	147.54	2	149.00	148.00	-0.9	8,660	-0.01%
2023/03/01	0.2	149.17	0	0.00	149.50	0.2	8,852	0.00%
2023/02/24	4.1	151.05	3	151.00	147.50	1	9,086	0.01%
2023/02/23	4	147.75	23	149.00	149.50	-19	9,028	-0.21%
2023/02/22	10.1	140.87	10	142.55	142.50	0.1	9,014	0.00%
2023/02/21	4	143.25	4	144.50	145.50	0	9,132	0.00%
2023/02/20	9	144.00	11	145.00	143.50	-2	9,533	-0.02%
2023/02/17	11.1	143.46	6	143.92	144.50	5.1	9,521	0.05%
2023/02/16	8	147.25	1	148.00	149.00	7	9,440	0.07%
2023/02/15	3	147.50	2	146.75	145.00	1	9,608	0.01%
2023/02/14	8	149.50	0	0.00	145.50	8	9,519	0.08%
2023/02/13	1	146.50	0	0.00	147.50	1	9,556	0.01%
2023/02/10	8	150.56	3	150.67	147.50	5	9,660	0.05%
2023/02/09	6.2	152.83	0	0.00	150.50	6.2	9,805	0.06%
2023/02/08	7	152.86	11.2	152.41	154.00	-4.2	9,831	-0.04%
2023/02/07	9.1	147.35	13	147.42	148.50	-3.9	9,742	-0.04%
2023/02/06	2.2	147.81	11.1	146.85	148.50	-8.9	9,772	-0.09%
2023/02/03	7.3	148.37	13.3	149.87	151.50	-5.9	9,674	-0.06%
2023/02/02	9.1	147.22	10.9	147.70	147.00	-1.8	9,537	-0.02%
2023/02/01	13.2	135.67	38.5	139.20	142.00	-25.3	9,089	-0.28%
2023/01/31	1.3	130.12	0	0.00	129.50	1.3	8,855	0.01%
2023/01/30	2.1	130.98	7.1	130.06	130.50	-5	8,906	-0.06%
2023/01/17	1	126.00	1	126.00	126.00	0	8,856	0.00%
2023/01/16	0	0.00	1.1	125.45	125.50	-1.1	8,966	-0.01%
2023/01/13	4.1	125.26	3	126.67	124.00	1.1	8,992	0.01%
2023/01/12	6	126.50	8.7	126.23	125.50	-2.7	9,057	-0.03%
2023/01/11	0	0.00	12.4	125.30	125.50	-12.4	9,041	-0.14%
2023/01/10	2	124.00	0	0.00	123.50	2	9,085	0.02%
2023/01/09	0	0.00	1	120.00	123.50	-1	9,169	-0.01%
2023/01/05	1	116.50	0	0.00	115.50	1	9,376	0.01%
2023/01/03	0	0.00	2	116.25	118.00	-2	9,535	-0.02%
2022/12/30	3	117.17	3	117.00	115.00	0	9,554	0.00%
2022/12/29	2	113.98	7	112.93	116.50	-5	9,620	-0.05%
2022/12/28	1	115.01	2	115.00	114.00	-1	9,815	-0.01%
2022/12/26	0	116.50	0	0.00	116.00	0	9,989	0.00%
2022/12/23	1	117.02	6	116.92	117.00	-5	10,116	-0.05%
2022/12/22	1	120.00	1	121.50	119.50	0	10,179	0.00%
2022/12/20	5	123.60	39.1	121.00	118.50	-34.1	10,300	-0.33%
2022/12/16	1	119.00	3	119.83	121.00	-2	10,373	-0.02%
2022/12/15	8.1	123.81	0	0.00	123.50	8.1	10,490	0.08%
2022/12/14	1.1	123.52	0	0.00	125.00	1.1	10,525	0.01%
2022/12/12	2.1	122.00	0	0.00	122.00	2.1	10,622	0.02%
2022/12/09	7.1	123.64	3	121.83	121.50	4.1	10,681	0.04%
2022/12/08	0	123.50	1.2	124.41	124.00	-1.2	10,619	-0.01%
2022/12/07	5.1	120.81	2	121.00	118.50	3.1	10,585	0.03%
2022/12/06	4.2	124.07	2	126.25	124.00	2.2	10,914	0.02%
2022/12/05	3	126.83	6.1	126.60	127.00	-3.1	10,858	-0.03%
2022/12/02	1	125.00	2.1	124.50	124.50	-1.1	10,783	-0.01%
2022/12/01	2.2	123.55	3	124.67	123.50	-0.8	10,825	-0.01%
2022/11/30	1	120.50	1	120.50	121.00	0	10,891	0.00%
2022/11/29	2	121.50	11	121.86	120.50	-9	10,954	-0.08%
2022/11/28	2	121.25	3	121.67	122.00	-1	10,869	-0.01%
2022/11/25	7	120.93	6	120.50	120.00	1	10,880	0.01%
2022/11/24	12.3	124.91	10.8	125.81	123.50	1.5	10,847	0.01%
2022/11/23	5.5	123.15	6	123.67	122.50	-0.5	10,472	0.00%
2022/11/22	21.1	121.52	20	121.93	122.00	1.1	10,331	0.01%
2022/11/21	4	118.13	4.2	117.56	118.00	-0.2	10,324	0.00%
2022/11/18	12.1	119.45	2	116.00	115.50	10.1	10,538	0.10%
2022/11/17	8.1	121.06	17.2	121.48	121.00	-9.1	10,446	-0.09%
2022/11/16	26.2	119.89	16.9	120.30	123.00	9.4	10,300	0.09%
2022/11/15	3	112.67	8	114.69	116.00	-5	9,870	-0.05%
2022/11/14	1	108.50	3	110.00	111.00	-2	10,112	-0.02%
2022/11/11	2	113.75	2	114.00	109.50	0	10,391	0.00%
2022/11/10	0	0.00	1	108.50	110.00	-1	10,306	-0.01%
2022/11/09	9	109.06	8	109.50	109.50	1	10,425	0.01%
2022/11/08	4	109.49	1	109.00	107.50	3	10,680	0.03%
2022/11/07	3	107.00	2	104.25	107.50	1	10,829	0.01%
2022/11/04	1	108.00	1	110.50	111.00	0	10,661	0.00%
2022/11/03	5.1	109.16	5	109.10	110.50	0.1	10,550	0.00%
2022/11/02	7	107.50	7.1	107.70	107.00	-0.1	10,464	0.00%
2022/11/01	2	104.00	2	103.75	104.00	0	10,460	0.00%
2022/10/31	2	102.50	0	0.00	102.50	2	10,606	0.02%
2022/10/28	2	103.00	0	0.00	102.50	2	10,684	0.02%
2022/10/27	0	0.00	1.3	100.62	101.50	-1.3	10,623	-0.01%
2022/10/26	7.1	95.48	8.3	95.80	95.70	-1.2	10,559	-0.01%
2022/10/25	3	98.17	3	97.97	97.30	0	10,521	0.00%
2022/10/24	0.1	98.80	0.1	99.00	97.90	-0.1	10,523	0.00%
2022/10/21	2	96.95	1	95.60	95.00	1	10,508	0.01%
2022/10/20	3.2	97.62	3	97.50	98.40	0.2	10,537	0.00%
2022/10/19	2	100.90	2	101.75	99.80	0	10,741	0.00%
2022/10/18	6	102.50	2	102.00	100.50	4	10,864	0.04%
2022/10/17	3	98.77	34	99.23	103.00	-31	11,816	-0.26%
2022/10/14	1	102.50	8	102.81	103.50	-7	12,295	-0.06%
2022/10/13	5	100.18	1	97.70	94.10	4	12,329	0.03%
2022/10/12	4	104.13	18	103.67	104.00	-14	12,291	-0.11%
2022/10/11	3	108.34	3	108.33	107.00	0	12,413	0.00%
2022/10/07	5.1	113.80	1.1	112.98	113.00	4	12,607	0.03%
2022/10/06	3	113.00	3	114.33	115.50	0	13,015	0.00%
2022/10/05	19.2	115.13	4	113.63	113.00	15.2	13,248	0.11%
2022/10/04	0	109.00	0	0.00	110.00	0	13,313	0.00%
2022/10/03	2	105.00	3	106.83	107.50	-1	13,402	-0.01%
2022/09/30	4	106.63	5	106.30	108.00	-1	13,595	-0.01%
2022/09/29	15.3	105.88	12	105.83	104.50	3.3	13,715	0.02%
2022/09/28	6.1	107.58	12	108.50	105.00	-5.9	13,911	-0.04%
2022/09/27	1	109.01	1	110.00	113.50	0	14,330	0.00%
2022/09/26	7	111.64	6	110.00	108.50	1	14,738	0.01%
2022/09/23	9	120.50	15	116.83	117.00	-6	15,029	-0.04%
2022/09/22	1	124.50	0	0.00	124.00	1	15,066	0.01%
2022/09/21	4	123.50	5	123.60	124.00	-1	15,104	-0.01%
2022/09/20	21	122.48	1	123.00	122.50	20	15,196	0.13%
2022/09/16	0	0.00	7	120.00	120.00	-7	15,471	-0.05%
2022/09/15	2	122.75	2.3	120.96	120.00	-0.3	15,554	0.00%
2022/09/14	3	119.67	2.1	121.64	123.50	0.9	15,708	0.01%
2022/09/13	17.3	123.88	9.2	125.08	122.50	8.1	15,748	0.05%
2022/09/12	0	119.25	0	0.00	118.50	0	15,530	0.00%
2022/09/08	0.1	115.00	0	0.00	117.50	0.1	15,711	0.00%
2022/09/07	2.1	112.23	2	113.50	115.00	0.1	15,940	0.00%
2022/09/06	1.1	113.06	16	116.53	113.00	-15	16,010	-0.09%
2022/09/02	1	122.50	21	123.19	122.00	-20	15,939	-0.13%
2022/09/01	2	122.25	1	121.50	121.00	1	16,062	0.01%
2022/08/31	1.1	125.41	3	124.83	125.50	-1.9	16,138	-0.01%
2022/08/30	6.2	122.69	4.1	123.02	122.50	2.1	16,552	0.01%
2022/08/29	1.3	121.70	0	0.00	123.00	1.3	17,208	0.01%
2022/08/26	21.1	129.54	6.3	128.11	126.50	14.8	17,514	0.08%
2022/08/25	21	128.31	12.1	127.58	127.50	8.9	17,347	0.05%
2022/08/24	2.3	122.40	2	123.50	123.00	0.3	17,193	0.00%
2022/08/23	2	120.50	1	121.00	121.50	1	17,543	0.01%
2022/08/22	1	125.50	2	124.50	123.50	-1	17,678	-0.01%
2022/08/19	5.3	126.88	8	126.81	125.50	-2.7	17,767	-0.02%
2022/08/18	13.3	122.82	12.1	123.09	124.50	1.2	17,514	0.01%
2022/08/17	3	122.17	3	122.33	119.50	0	17,449	0.00%
2022/08/16	2.1	123.83	0.2	123.50	122.50	2	17,705	0.01%
2022/08/15	5.1	125.19	5.3	123.91	124.00	-0.3	17,881	0.00%
2022/08/12	3.4	118.81	8.1	119.69	121.50	-4.7	18,001	-0.03%
2022/08/11	0.1	113.50	0	0.00	113.00	0.1	17,973	0.00%
2022/08/10	1	112.00	1	112.00	111.00	0	18,274	0.00%
2022/08/09	0	114.00	0	0.00	113.50	0	18,552	0.00%
2022/08/08	2	114.00	2	113.50	114.00	0	19,047	0.00%
2022/08/05	5	112.00	2	112.50	114.00	3	19,385	0.02%
2022/08/04	3.1	103.82	3	106.33	106.50	0.1	19,606	0.00%
2022/08/03	3	109.00	3	108.33	108.00	0	19,728	0.00%
2022/08/02	0	109.50	7.2	109.07	109.00	-7.1	20,209	-0.04%
2022/08/01	1	115.00	1	112.50	112.50	0	20,510	0.00%
2022/07/29	1	119.00	0	0.00	119.50	1	21,141	0.00%
2022/07/28	7	119.50	1	123.00	118.00	6	21,759	0.03%
2022/07/27	2	119.75	1	120.50	120.00	1	22,255	0.00%
2022/07/26	29	122.17	24	119.63	119.50	5	22,354	0.02%
2022/07/25	25	127.38	17.2	127.50	127.50	7.9	22,271	0.04%
2022/07/22	55.5	132.46	34.6	131.53	130.00	20.9	22,383	0.09%
2022/07/21	8.2	124.84	10	126.85	129.50	-1.8	21,594	-0.01%
2022/07/20	2	117.00	3	118.00	118.00	-1	21,191	0.00%
2022/07/19	2	115.50	1	116.50	114.00	1	21,217	0.00%
2022/07/18	5	117.60	3	116.33	117.00	2	21,378	0.01%
2022/07/15	2.3	115.74	5	113.50	116.00	-2.7	21,812	-0.01%
2022/07/14	12	115.29	10	109.10	114.50	2	21,730	0.01%
2022/07/13	6.1	112.02	5	113.80	110.00	1.1	21,524	0.00%
2022/07/12	0.1	113.25	6	113.25	112.50	-5.9	21,510	-0.03%
2022/07/11	5	118.20	4	118.25	117.50	1	21,710	0.00%
2022/07/08	5	117.80	2	116.50	117.00	3	21,852	0.01%
2022/07/07	5	114.30	1	117.50	117.00	4	21,879	0.02%
2022/07/06	2	117.50	12	114.79	112.50	-10	22,093	-0.05%
2022/07/05	4	120.74	5	119.58	118.00	-1	22,267	0.00%
2022/07/04	2	121.24	2	119.25	122.00	0	22,281	0.00%
2022/07/01	12	128.08	34	127.72	122.50	-22	22,482	-0.10%
2022/06/30	6	138.17	0	137.00	136.00	6	22,408	0.03%
2022/06/29	1	140.00	0	0.00	143.00	1	22,711	0.00%
2022/06/28	47	140.37	2	140.50	140.50	45	22,946	0.20%
2022/06/27	27.1	148.39	3	144.17	147.50	24.1	23,468	0.10%
2022/06/24	21.1	139.69	2	141.25	140.00	19.1	23,867	0.08%
2022/06/23	1.2	145.59	0	0.00	144.00	1.2	24,329	0.00%
2022/06/22	9.1	148.74	4	145.98	144.00	5.1	24,814	0.02%
2022/06/21	15	155.53	22	154.23	156.50	-7	25,557	-0.03%
2022/06/20	39.1	160.09	12	158.13	154.00	27.1	26,723	0.10%
2022/06/17	107.2	164.11	32.1	163.22	167.50	75.1	27,070	0.28%	大買/
2022/06/16	16.1	172.82	102	173.37	166.00	-86	27,297	-0.31%	大賣/
2022/06/15	15.2	170.63	13	170.27	170.50	2.2	27,687	0.01%
2022/06/14	20.1	166.34	35	165.37	168.00	-14.9	27,861	-0.05%
2022/06/13	10	167.05	5	166.40	166.50	5	27,830	0.02%
2022/06/10	61.1	172.75	6	172.75	172.50	55.1	27,999	0.20%
2022/06/09	1.4	175.07	11	175.09	176.50	-9.6	27,910	-0.03%
2022/06/08	75.1	178.43	61.4	176.52	175.00	13.7	27,819	0.05%
2022/06/07	32.2	180.00	42.2	179.85	182.00	-10	27,607	-0.04%
2022/06/06	3	174.83	81	174.90	176.50	-78	27,139	-0.29%
2022/06/02	3.2	172.79	5	172.20	173.00	-1.8	26,990	-0.01%
2022/06/01	2.1	172.57	0	0.00	171.50	2.1	26,945	0.01%
2022/05/31	61.1	172.21	19.4	173.47	173.50	41.7	26,840	0.16%
2022/05/30	13.1	169.16	25	169.74	169.00	-11.9	26,547	-0.04%
2022/05/27	31	162.94	14	162.71	162.50	17	26,408	0.06%
2022/05/26	3	161.83	4	162.25	160.50	-1	26,281	0.00%
2022/05/25	124.2	163.94	21	162.38	164.00	103.2	26,198	0.39%	大買/鉅額交易
2022/05/24	32	165.33	148.1	165.76	160.50	-116.1	26,005	-0.45%	大賣/鉅額交易
2022/05/23	23	174.39	10	173.56	172.00	13	25,657	0.05%
2022/05/20	38.2	174.02	62	176.54	175.00	-23.9	25,429	-0.09%
2022/05/19	30.1	170.20	9	168.78	173.50	21.1	25,020	0.08%
2022/05/18	23.2	173.42	9	172.33	171.50	14.2	24,878	0.06%
2022/05/17	6	170.33	27	169.56	171.50	-21	24,725	-0.08%
2022/05/16	28	172.39	19	170.00	167.50	9	24,832	0.04%
2022/05/13	48	167.52	50	167.60	166.50	-2	24,511	-0.01%
2022/05/12	12	166.33	31.1	165.95	163.00	-19.1	24,431	-0.08%
2022/05/11	9	164.83	6	164.50	163.50	3	24,469	0.01%
2022/05/10	32.2	166.95	5	166.40	168.00	27.2	24,989	0.11%
2022/05/09	20.1	168.45	21	163.64	163.00	-0.9	24,776	0.00%
2022/05/06	28.1	168.77	26.3	169.43	171.50	1.9	24,525	0.01%
2022/05/05	25.2	167.38	42	168.23	168.00	-16.9	24,166	-0.07%
2022/05/04	17.1	157.70	22	158.84	162.50	-4.9	23,768	-0.02%
2022/05/03	23	148.65	6	149.33	151.50	17	23,539	0.07%
2022/04/29	17	146.56	35	147.14	146.00	-18	23,509	-0.08%
2022/04/28	18.3	144.98	16	144.25	143.50	2.3	23,501	0.01%
2022/04/27	76	142.04	53	141.96	145.00	23	23,407	0.10%
2022/04/26	20.1	149.26	39	145.29	143.50	-18.9	23,610	-0.08%
2022/04/25	0	0.00	7	151.43	149.00	-7	23,957	-0.03%
2022/04/22	41	161.55	19	159.71	159.50	22	24,015	0.09%
2022/04/21	17.1	167.56	15	167.03	166.50	2.1	23,823	0.01%
2022/04/20	1	157.50	10	159.50	159.50	-9	23,299	-0.04%
2022/04/19	23	160.26	24	159.52	158.00	-1	23,270	0.00%
2022/04/18	12	153.13	12	155.88	156.00	0	23,186	0.00%
2022/04/15	27	158.81	25	155.36	156.50	2	23,015	0.01%
2022/04/14	11.1	165.96	5	167.30	167.00	6.1	22,684	0.03%
2022/04/13	5.1	164.00	4	163.13	163.50	1.1	22,437	0.00%
2022/04/12	12.1	160.59	10	159.15	159.00	2.1	22,172	0.01%
2022/04/11	10	165.10	54	166.16	160.50	-44	21,872	-0.20%
2022/04/08	45.1	171.83	11	172.18	173.00	34.1	21,426	0.16%
2022/04/07	13.1	171.22	27.1	172.58	172.50	-14.1	20,942	-0.07%
2022/04/06	11	181.77	9	180.28	180.00	2	20,316	0.01%
2022/04/01	42.2	183.55	11	184.09	183.00	31.1	20,023	0.16%
2022/03/31	67.3	195.55	61	194.10	191.00	6.3	19,559	0.03%
2022/03/30	14.1	195.90	15	196.92	190.50	-1	19,221	0.00%
2022/03/29	50	187.17	67.2	189.86	194.50	-17.2	18,900	-0.09%
2022/03/28	26.1	182.91	18.1	182.89	177.00	8	18,930	0.04%
2022/03/25	19	178.87	37	180.19	179.50	-18	18,298	-0.10%
2022/03/24	48.1	176.10	56.1	177.45	179.00	-8	17,766	-0.05%
2022/03/23	34.1	169.09	42.2	171.80	175.50	-8.1	16,873	-0.05%
2022/03/22	21.1	155.98	20.4	155.60	160.00	0.7	15,827	0.00%
2022/03/21	34	154.26	35	153.46	153.50	-1	15,465	-0.01%
2022/03/18	25	149.30	33	149.32	149.00	-8	15,255	-0.05%
2022/03/17	13.1	143.45	26	145.92	148.50	-12.9	14,639	-0.09%
2022/03/16	21	136.98	2	136.50	137.00	19	14,436	0.13%
2022/03/15	1	146.00	16	144.88	138.50	-15	14,460	-0.10%
2022/03/14	23.1	144.91	16	144.97	145.00	7.1	14,442	0.05%
2022/03/11	6	144.17	11	143.45	143.00	-5	14,740	-0.03%
2022/03/10	107	146.14	105	143.14	143.00	2	14,906	0.01%	大買/大賣/
2022/03/09	4.3	143.77	13	144.50	143.50	-8.8	15,044	-0.06%
2022/03/08	28.2	141.24	19	142.24	140.00	9.2	15,349	0.06%
2022/03/07	4	138.25	1	138.00	138.00	3	16,046	0.02%
2022/03/04	5	144.60	3	145.00	144.50	2	17,325	0.01%
2022/03/03	15	145.53	4	145.88	145.50	11	18,951	0.06%
2022/03/02	3.1	142.16	23	142.26	143.00	-19.9	19,522	-0.10%
2022/03/01	1	139.00	1	140.00	139.50	0	20,151	0.00%
2022/02/25	0.1	136.50	1	138.00	136.50	-1	20,576	0.00%
2022/02/24	11	135.91	6	135.42	133.50	5	21,396	0.02%
2022/02/23	6	139.50	2	138.75	140.00	4	21,422	0.02%
2022/02/22	4	138.13	19	138.13	136.50	-15	21,565	-0.07%
2022/02/21	3	142.00	0	0.00	142.00	3	21,782	0.01%
2022/02/18	13	140.46	1	144.00	144.50	12	22,092	0.05%
2022/02/17	16	144.13	22	143.45	143.00	-6	22,348	-0.03%
2022/02/16	21	149.33	16	148.19	147.50	5	22,483	0.02%
2022/02/15	7.1	146.85	5	147.00	145.50	2.1	22,383	0.01%
2022/02/14	13.1	146.13	9	144.06	143.50	4.1	22,227	0.02%
2022/02/11	10	149.70	6	150.92	152.00	4	22,140	0.02%
2022/02/10	25	149.72	18	149.18	147.50	7	21,979	0.03%
2022/02/09	15.1	146.32	9.3	147.53	143.00	5.8	21,281	0.03%
2022/02/08	6.1	145.31	16	144.59	145.00	-9.9	21,042	-0.05%
2022/02/07	24.2	147.68	16	144.44	144.00	8.2	21,124	0.04%
2022/01/26	9	142.67	10.1	142.10	143.00	-1.1	20,884	-0.01%
2022/01/25	5	141.30	5.2	141.36	140.50	-0.2	20,809	0.00%
2022/01/24	3	136.00	3	135.50	138.50	0	20,593	0.00%
2022/01/21	10	140.15	8	136.94	135.00	2	20,604	0.01%
2022/01/20	3	140.33	3	140.17	142.00	0	20,533	0.00%
2022/01/19	16.3	138.72	19	140.21	140.50	-2.7	20,662	-0.01%
2022/01/18	6.1	137.08	35	138.97	139.00	-29	20,828	-0.14%
2022/01/17	6	130.17	4	130.50	131.00	2	20,616	0.01%
2022/01/14	0	122.25	1.2	121.71	124.00	-1.2	21,152	-0.01%
2022/01/13	0	0.00	1	127.00	126.00	-1	21,889	0.00%
2022/01/12	8	128.50	4	126.88	126.50	4	22,179	0.02%
2022/01/11	2	134.50	3	133.17	130.50	-1	22,287	0.00%
2022/01/10	3	133.50	2	134.25	137.00	1	22,311	0.00%
2022/01/07	15.1	135.61	4	131.25	131.00	11.1	22,444	0.05%
2022/01/06	2.1	138.24	1	138.00	138.00	1.1	22,628	0.00%
2022/01/05	14	140.50	6	139.92	139.50	8	22,911	0.03%
2022/01/04	7.4	145.27	15	144.53	143.50	-7.7	23,052	-0.03%
2022/01/03	1	140.50	2	141.00	141.00	-1	23,537	0.00%
2021/12/30	2	141.00	0	0.00	141.00	2	23,999	0.01%
2021/12/28	18	143.33	18	143.31	143.50	0	24,848	0.00%
2021/12/27	11	143.95	10	142.50	142.50	1	25,173	0.00%
2021/12/24	4	143.38	0	0.00	143.00	4	25,512	0.02%
2021/12/23	6	149.50	5	146.80	145.00	1	25,614	0.00%
2021/12/22	12.1	148.11	12	149.83	145.50	0.1	25,562	0.00%
2021/12/20	7	140.86	5	140.20	139.00	2	25,892	0.01%
2021/12/17	2.1	144.47	2	144.00	144.50	0.1	26,456	0.00%
2021/12/16	10	147.30	14.3	147.60	147.00	-4.3	26,543	-0.02%
2021/12/15	7	142.29	8	142.50	143.00	-1	26,464	0.00%
2021/12/14	3	141.67	13	141.85	142.00	-10	26,689	-0.04%
2021/12/13	16.1	138.37	0	0.00	138.00	16.1	26,765	0.06%
2021/12/10	6	140.83	10	140.75	140.00	-4	27,342	-0.01%
2021/12/09	4	142.00	0	0.00	141.00	4	28,202	0.01%
2021/12/08	6.1	144.16	276	145.17	144.50	-269.9	28,612	-0.94%	大賣/鉅額交易
2021/12/07	278.3	144.68	8	145.56	144.00	270.3	28,992	0.93%	大買/鉅額交易
2021/12/06	28.3	152.42	27	149.85	149.00	1.3	29,329	0.00%
2021/12/03	21.4	154.64	24	154.10	154.00	-2.6	30,337	-0.01%
2021/12/02	21.3	157.23	17	154.79	152.00	4.3	30,465	0.01%
2021/12/01	51.1	158.78	42	160.32	162.50	9.1	30,713	0.03%
2021/11/30	71.2	161.00	50.6	160.41	155.50	20.7	30,901	0.07%
2021/11/29	21	146.69	52	149.38	156.00	-31	31,412	-0.10%
2021/11/26	79.2	142.44	82	142.97	143.50	-2.8	31,181	-0.01%
2021/11/25	52	142.43	35	140.59	139.00	17	30,992	0.05%
2021/11/24	17.1	137.85	10	137.80	138.00	7.1	30,645	0.02%
2021/11/23	70.2	145.27	67	144.61	143.00	3.2	31,034	0.01%
2021/11/22	2	136.00	2.2	138.05	137.50	-0.2	31,544	0.00%
2021/11/19	10	137.40	8	136.00	135.50	2	34,292	0.01%
2021/11/18	17.1	140.70	13.5	139.76	139.50	3.6	35,764	0.01%
2021/11/17	6	140.08	5	141.80	143.00	1	36,558	0.00%
2021/11/16	6.2	139.45	35	139.67	136.00	-28.8	37,590	-0.08%
2021/11/15	6.2	137.81	12	137.75	138.50	-5.8	38,657	-0.02%
2021/11/12	13	134.73	7	134.71	133.00	6	39,680	0.02%
2021/11/11	2	132.00	3	131.50	130.50	-1	40,366	0.00%
2021/11/10	27	133.52	24	131.50	131.00	3	40,750	0.01%
2021/11/09	18	128.69	11	128.09	130.00	7	40,825	0.02%
2021/11/08	5	121.50	7	121.64	122.00	-2	40,859	0.00%
2021/11/05	4	125.00	2	124.00	124.00	2	41,105	0.00%
2021/11/04	13	126.54	2	126.00	126.00	11	41,586	0.03%
2021/11/03	4	127.75	3	128.50	130.00	1	41,987	0.00%
2021/11/02	4	131.25	3	129.67	128.00	1	42,474	0.00%
2021/11/01	0	0.00	3	130.67	131.00	-3	43,019	-0.01%
2021/10/29	10	128.35	5	128.10	128.00	5	44,230	0.01%
2021/10/28	0	0.00	1	130.51	129.00	-1	44,764	0.00%
2021/10/27	53	130.47	58	131.52	132.00	-5	45,083	-0.01%
2021/10/26	23.1	132.05	14	129.18	127.00	9.1	45,547	0.02%
2021/10/25	43.2	140.42	32	139.64	139.50	11.2	46,178	0.02%
2021/10/22	14.2	141.89	23	141.76	144.00	-8.8	46,175	-0.02%
2021/10/21	18.1	138.56	49	139.30	136.00	-30.9	46,465	-0.07%
2021/10/20	10.1	133.55	34	134.22	135.00	-24	46,586	-0.05%
2021/10/19	14	126.71	16	127.72	128.50	-2	47,139	0.00%
2021/10/18	8	122.88	9	122.67	123.00	-1	47,995	0.00%
2021/10/15	22	122.64	11	121.64	122.00	11	48,377	0.02%
2021/10/14	37	120.66	15	119.47	118.00	22	48,819	0.05%
2021/10/13	11	125.14	10	121.10	120.50	1	49,261	0.00%
2021/10/12	14	130.57	1	131.00	128.50	13	49,863	0.03%
2021/10/08	20	134.98	18	134.61	131.00	2	50,305	0.00%
2021/10/07	11	132.41	23	132.33	133.50	-12	50,945	-0.02%
2021/10/06	8	127.75	10	128.55	130.50	-2	50,971	0.00%
2021/10/05	9	126.17	3	126.17	126.50	6	51,717	0.01%
2021/10/04	19	125.63	21	123.33	121.50	-2	52,128	0.00%
2021/10/01	13.3	125.77	11.3	123.43	124.00	2	52,726	0.00%
2021/09/30	3.1	134.51	5	134.60	134.00	-2	53,156	0.00%
2021/09/29	13.1	135.65	12	134.92	134.00	1.1	53,244	0.00%
2021/09/28	4	136.63	2.1	133.82	139.00	2	53,458	0.00%
2021/09/27	27	136.65	22	135.84	138.00	5	53,472	0.01%
2021/09/24	13	131.77	21	131.24	135.00	-8	52,807	-0.02%
2021/09/23	17	126.50	25	126.14	124.50	-8	52,292	-0.02%
2021/09/22	9	122.83	3	122.50	125.00	6	52,340	0.01%
2021/09/17	25	124.42	29	125.12	126.50	-4	52,383	-0.01%
2021/09/16	43	121.44	28	121.18	121.50	15	52,394	0.03%
2021/09/15	24.1	121.91	23	121.24	120.00	1.1	52,459	0.00%
2021/09/14	16.1	123.99	113	124.30	121.50	-96.9	52,046	-0.19%	大賣/
2021/09/13	6	131.49	5.1	131.87	129.00	0.9	51,349	0.00%
2021/09/10	12	131.08	8	131.43	133.00	4	51,054	0.01%
2021/09/09	37	133.47	48.1	134.46	133.00	-11.1	50,598	-0.02%
2021/09/08	46.1	133.18	164.2	132.13	130.50	-118.2	50,078	-0.24%	大賣/鉅額交易
2021/09/07	31.2	142.65	297.4	142.62	138.50	-266.2	49,056	-0.54%	大賣/鉅額交易
2021/09/06	32	158.69	24.1	157.27	153.50	7.9	48,713	0.02%
2021/09/03	22	164.39	35	165.27	165.50	-13	48,488	-0.03%
2021/09/02	70.2	169.32	71.2	164.13	159.00	-1.1	48,252	0.00%
2021/09/01	65	162.09	56	163.88	167.00	9	46,980	0.02%
2021/08/31	85.4	153.26	95	154.46	155.00	-9.6	46,231	-0.02%
2021/08/30	12	151.71	15.5	151.76	150.00	-3.5	46,138	-0.01%
2021/08/27	40.1	151.47	31	150.73	150.00	9	46,457	0.02%
2021/08/26	41.4	160.31	46	159.77	158.00	-4.6	46,194	-0.01%
2021/08/25	112.1	160.66	114.3	161.74	158.50	-2.2	45,344	0.00%	大買/大賣/
2021/08/24	169.1	158.15	57.2	158.90	163.50	111.9	43,208	0.26%	大買/鉅額交易
2021/08/23	223.1	151.06	49	150.57	149.00	174.1	42,798	0.41%	大買/鉅額交易
2021/08/20	62	142.12	230	141.69	144.00	-168	43,009	-0.39%	大賣/鉅額交易
2021/08/19	224.1	145.48	144.2	146.34	135.00	79.9	42,007	0.19%	大買/大賣/
2021/08/18	176.2	144.17	167	140.50	150.00	9.2	40,718	0.02%	大買/大賣/
2021/08/17	188.2	138.97	71.3	140.30	137.50	116.9	39,881	0.29%	大買/鉅額交易
2021/08/16	33	135.67	39.5	136.03	135.50	-6.5	39,150	-0.02%
2021/08/13	49.5	136.40	42	132.50	130.50	7.5	38,780	0.02%
2021/08/12	10	135.90	58	133.06	136.50	-48	38,600	-0.12%
2021/08/11	15.1	136.17	58.3	136.23	128.00	-43.2	38,648	-0.11%
2021/08/10	10	132.75	227	135.37	135.00	-217	38,582	-0.56%	大賣/鉅額交易
2021/08/09	66	143.29	19	139.42	138.50	47	38,319	0.12%
2021/08/06	24.1	146.96	59	147.38	150.00	-34.9	38,020	-0.09%
2021/08/05	43	145.35	16	145.53	144.50	27	37,805	0.07%
2021/08/04	60	150.61	75.1	150.92	149.50	-15.1	37,759	-0.04%
2021/08/03	68	139.57	41.1	139.89	142.00	26.9	36,910	0.07%
2021/08/02	122.7	134.53	19	135.39	135.00	103.7	36,810	0.28%	大買/鉅額交易
2021/07/30	102.1	138.82	22	137.95	135.00	80.1	36,379	0.22%	大買/
2021/07/29	121.3	132.68	58.1	130.62	136.50	63.2	35,710	0.18%	大買/
2021/07/28	38.2	134.75	269.2	142.81	132.50	-231	34,588	-0.67%	大賣/鉅額交易
2021/07/27	30	154.80	31	148.37	147.00	-1	34,541	0.00%
2021/07/26	13.1	149.07	34	151.29	155.00	-21	33,627	-0.06%
2021/07/23	57.1	147.47	36.1	147.25	141.00	21	32,848	0.06%
2021/07/22	42.1	153.56	30.1	153.70	153.00	12	32,220	0.04%
2021/07/21	1.1	141.37	10.1	147.40	147.50	-9	31,411	-0.03%
2021/07/20	17.3	138.04	19.1	137.80	134.50	-1.8	31,298	-0.01%
2021/07/19	23.3	137.41	24.2	136.44	134.00	-0.9	31,150	0.00%
2021/07/16	42.2	132.63	22.1	137.22	137.00	20.1	31,080	0.06%
2021/07/15	9	124.83	22	126.59	130.00	-13	30,465	-0.04%
2021/07/14	32.1	126.25	28	126.14	124.50	4.1	30,605	0.01%
2021/07/13	8	120.75	61.1	118.92	123.00	-53.1	30,442	-0.17%
2021/07/12	37	111.05	26	112.81	112.00	11	30,802	0.04%
2021/07/09	23.6	101.86	65.1	100.65	105.50	-41.5	29,847	-0.14%
2021/07/08	251.2	95.48	198.1	95.21	96.20	53.1	29,423	0.18%	大買/大賣/
2021/07/07	24	93.23	28.1	92.96	95.50	-4.1	29,117	-0.01%
2021/07/06	3.1	86.73	3	86.53	86.90	0.1	28,520	0.00%
2021/07/05	25.1	88.08	30.2	87.52	86.20	-5.1	28,772	-0.02%
2021/07/02	34	83.13	5.6	83.03	86.00	28.4	28,994	0.10%
2021/07/01	8	79.29	4	79.58	78.90	4	29,316	0.01%
2021/06/30	6	81.22	4.2	80.93	80.30	1.8	29,785	0.01%
2021/06/29	81.3	85.08	81	83.04	81.10	0.3	31,403	0.00%
2021/06/28	12	85.04	15	85.13	84.90	-3	33,429	-0.01%
2021/06/25	11.2	84.91	17	85.25	84.30	-5.8	34,038	-0.02%
2021/06/24	11	83.34	12	83.88	83.50	-1	33,812	0.00%
2021/06/23	8	82.04	18.2	81.77	82.40	-10.2	33,654	-0.03%
2021/06/22	9	81.52	10	82.00	79.20	-1	33,733	0.00%
2021/06/21	13	80.05	15	79.39	79.90	-2	33,417	-0.01%
2021/06/18	13	81.18	15	79.69	79.60	-2	33,176	-0.01%
2021/06/17	8	80.29	8.2	79.94	81.50	-0.2	33,009	0.00%
2021/06/16	10	81.89	12	80.97	79.90	-2	32,827	-0.01%
2021/06/15	25	83.44	13	82.51	82.30	12	32,627	0.04%
2021/06/11	33	84.32	31	83.69	83.00	2	32,497	0.01%
2021/06/10	35	83.23	29	82.92	83.10	6	31,950	0.02%
2021/06/09	22	79.91	19	79.34	78.60	3	31,065	0.01%
2021/06/08	36	77.56	74	76.21	77.00	-38	30,472	-0.12%
2021/06/07	17	84.71	98	83.59	83.10	-81	29,770	-0.27%
2021/06/04	25	87.79	24	87.39	86.00	1	29,326	0.00%
2021/06/03	26	86.25	47	85.67	85.70	-21	28,631	-0.07%
2021/06/02	13.1	85.33	25	85.69	83.00	-11.9	28,030	-0.04%
2021/06/01	26	83.89	37	84.50	86.10	-11	27,484	-0.04%
2021/05/31	115	84.47	53	84.80	81.90	62	26,770	0.23%	大買/
2021/05/28	106	78.66	32.3	78.57	79.20	73.7	25,574	0.29%	大買/
2021/05/27	19	69.85	24	70.62	72.00	-5	24,303	-0.02%
2021/05/26	11	69.36	10	68.90	68.50	1	23,964	0.00%
2021/05/25	15	69.24	59	68.85	68.20	-44	23,809	-0.18%
2021/05/24	31	66.11	26	66.02	66.80	5	23,310	0.02%
2021/05/21	35	64.80	6	64.05	64.00	29	23,089	0.13%
2021/05/20	35	64.24	8	64.00	62.90	27	23,202	0.12%
2021/05/19	22	65.74	86	64.44	66.00	-64	23,128	-0.28%
2021/05/18	73	59.32	71	60.67	62.90	2	22,850	0.01%
2021/05/17	9	57.31	1.1	61.09	57.20	7.9	22,602	0.04%
2021/05/14	145	65.00	50	66.54	63.50	95	22,280	0.43%	大買/
2021/05/13	55	62.98	5	62.54	62.90	50	21,942	0.23%
2021/05/12	131.1	64.17	26	66.83	63.50	105.1	21,570	0.49%	大買/鉅額交易
2021/05/11	35.4	69.42	219	71.74	67.00	-183.6	20,854	-0.88%	大賣/鉅額交易
2021/05/10	83	72.52	26.1	72.71	74.00	56.9	20,353	0.28%
2021/05/06	22	63.85	15	63.33	61.20	7	19,751	0.04%
2021/05/05	12	63.73	11	65.68	62.80	1	19,622	0.01%
2021/05/04	5	63.96	6.4	63.95	64.40	-1.4	19,451	-0.01%
2021/05/03	55	67.64	7.3	67.58	67.00	47.7	19,143	0.25%
2021/04/29	38	70.22	35	70.92	69.00	3	18,981	0.02%
2021/04/28	11.2	70.39	3.1	70.34	69.60	8.1	18,872	0.04%
2021/04/27	27	75.60	4	73.05	72.10	23	18,631	0.12%
2021/04/26	41	75.84	36	76.69	75.40	5	18,336	0.03%
2021/04/23	36.2	74.09	45.2	75.30	74.40	-9	17,959	-0.05%
2021/04/22	49.1	75.68	49.2	74.06	72.60	-0.1	17,593	0.00%
2021/04/21	10	73.21	13	73.17	73.40	-3	17,087	-0.02%
2021/04/20	31.2	73.37	27	72.67	73.00	4.2	16,800	0.03%
2021/04/19	17.3	72.37	12	71.18	70.00	5.3	16,096	0.03%
2021/04/16	25	69.13	91	70.91	71.10	-66	15,114	-0.44%
2021/04/15	1	63.70	3	64.67	64.70	-2	14,251	-0.01%
2021/04/14	89.1	62.36	87	61.23	63.70	2.1	13,976	0.01%
2021/04/13	136	68.64	70	67.29	65.60	66	13,548	0.49%	大買/
2021/04/12	0	0.00	26	66.58	66.70	-26	12,897	-0.20%
2021/04/09	24	62.30	46.4	62.11	60.70	-22.4	12,824	-0.17%
2021/04/08	142.1	65.33	169	65.62	64.00	-26.9	12,398	-0.22%	大買/大賣/
2021/04/07	12	62.58	33	63.93	64.20	-21	11,648	-0.18%
2021/04/06	199	58.04	12.4	59.10	58.40	186.6	11,053	1.69%	大買/鉅額交易
2021/04/01	125	58.35	111	58.31	58.20	14	10,491	0.13%	大買/大賣/
2021/03/31	69	54.33	36.1	55.95	57.40	33	8,769	0.38%
2021/03/30	29	51.23	42	49.57	52.20	-13	6,590	-0.20%
2021/03/29	4	48.08	4	48.03	47.50	0	5,909	0.00%
2021/03/26	14	47.27	13	47.55	47.45	1	5,852	0.02%
2021/03/25	12	46.77	8	46.53	47.00	4	5,689	0.07%
2021/03/24	0	0.00	2	44.43	44.45	-2	5,396	-0.04%
2021/03/22	1	44.85	40	45.12	45.10	-39	5,465	-0.71%
2021/03/19	48	44.37	67	44.31	44.50	-19	5,708	-0.33%
2021/03/18	5	45.14	2	45.05	45.00	3	5,742	0.05%
2021/03/17	7	45.63	10	45.90	45.15	-3	5,847	-0.05%
2021/03/16	1	46.00	61	45.77	46.50	-60	5,917	-1.01%
2021/03/15	2	45.43	3	45.50	45.50	-1	6,056	-0.02%
2021/03/12	90	45.15	36	45.15	44.60	54	6,178	0.87%
2021/03/11	5	44.35	0	0.00	44.60	5	6,587	0.08%
2021/03/10	0	0.00	0.1	44.40	43.90	-0.1	6,813	0.00%
2021/03/09	1	43.85	102.1	44.06	43.80	-101.1	7,223	-1.40%	大賣/鉅額交易
2021/03/08	65.1	44.79	1	44.80	43.95	64.1	7,316	0.88%
2021/03/05	0	0.00	50	44.20	44.30	-50	7,337	-0.68%
2021/03/04	4	44.98	100	45.30	45.00	-96	7,367	-1.30%
2021/03/03	2	45.40	3	46.03	46.20	-1	7,644	-0.01%
2021/03/02	61.2	47.85	12	46.10	46.30	49.2	7,592	0.65%
2021/02/26	0.1	47.35	1	47.45	47.35	-1	7,537	-0.01%
2021/02/25	0	0.00	5.1	46.90	46.90	-5.1	7,510	-0.07%
2021/02/24	2	47.15	4	47.05	46.70	-2	7,609	-0.03%
2021/02/23	2	46.65	0	0.00	46.65	2	7,591	0.03%
2021/02/22	58	48.14	18	48.32	47.45	40	7,530	0.53%
2021/02/19	141	47.34	306	45.80	47.45	-165	7,275	-2.27%	大買/大賣/鉅額交易
2021/02/18	64	46.71	53	47.19	46.85	11	7,114	0.15%
2021/02/17	100	46.01	74	46.24	46.15	26	7,002	0.37%
2021/02/05	120	44.31	0	0.00	44.20	120	6,944	1.73%	大買/鉅額交易
2021/02/04	0	0.00	68	43.79	43.90	-68	6,937	-0.98%
2021/02/03	108	44.22	72	44.14	43.70	36	6,939	0.52%	大買/
2021/02/02	50	43.25	50	43.41	43.75	0	6,955	0.00%
2021/02/01	50	42.46	1.1	42.04	42.55	48.9	6,936	0.70%
2021/01/29	3	43.80	10.1	43.55	43.10	-7.1	6,909	-0.10%
2021/01/28	11	44.93	51	44.50	44.35	-40	6,858	-0.58%
2021/01/27	142	45.05	0.1	45.50	45.45	141.9	6,841	2.07%	大買/鉅額交易
2021/01/26	6	45.39	160	45.43	44.70	-154	6,806	-2.26%	大賣/鉅額交易
2021/01/25	113	44.44	0	0.00	44.90	113	6,778	1.67%	大買/鉅額交易
2021/01/22	19	44.08	108	44.55	44.65	-89	6,759	-1.32%	大賣/
2021/01/21	1.6	45.02	12	45.15	44.05	-10.4	6,733	-0.15%
2021/01/20	34	46.05	201	45.58	45.10	-167	6,699	-2.49%	大賣/鉅額交易
2021/01/19	11	46.54	11	46.24	46.10	0	6,581	0.00%
2021/01/18	5	45.94	0	0.00	46.10	5	6,537	0.08%
2021/01/15	143	48.32	65	47.52	47.30	78	6,465	1.21%	大買/
2021/01/14	31	47.96	13	47.93	48.20	18	6,337	0.28%
2021/01/13	1	46.55	5	46.57	46.55	-4	6,131	-0.07%
2021/01/12	51	47.85	3	46.55	46.15	48	6,067	0.79%
2021/01/11	4.1	46.76	9.1	46.86	47.50	-5.1	5,985	-0.08%
2021/01/08	13	45.50	3	45.75	45.35	10	5,832	0.17%
2021/01/07	5	45.65	0.1	46.05	45.80	4.9	5,840	0.08%
2021/01/06	31	45.60	0.1	45.91	45.65	30.9	5,914	0.52%
2021/01/05	96	47.01	0	46.70	46.85	96	5,892	1.63%
2021/01/04	107.1	47.59	9	47.61	47.65	98.1	5,976	1.64%	大買/
2020/12/31	1	47.55	87.2	47.48	47.45	-86.2	5,860	-1.47%
2020/12/30	31.1	46.20	1	46.70	46.70	30.1	5,800	0.52%
2020/12/29	54	46.26	5	46.17	46.20	49	5,800	0.84%
2020/12/28	1	46.70	0	0.00	46.65	1	5,771	0.02%
2020/12/25	0	0.00	0.1	46.25	46.40	-0.1	5,712	0.00%
2020/12/24	2	46.75	0	0.00	46.75	2	5,641	0.04%
2020/12/23	7.8	46.12	3	46.30	46.20	4.8	5,543	0.09%
2020/12/22	0	0.00	1	45.70	44.90	-1	5,383	-0.02%
2020/12/21	0	0.00	0.1	43.98	45.05	-0.1	5,259	0.00%
2020/12/18	1	45.10	0.2	45.10	44.75	0.8	5,182	0.02%
2020/12/16	1	45.65	1	45.74	45.30	0	5,161	0.00%
2020/12/15	4	45.05	10	45.76	45.15	-6	5,109	-0.12%
2020/12/14	2	47.60	1	48.10	47.40	1	4,874	0.02%
2020/12/11	5	46.90	0	0.00	46.95	5	4,843	0.10%
2020/12/10	1	48.80	20	49.83	48.25	-19	4,790	-0.40%
2020/12/09	0	0.00	1	50.80	51.00	-1	4,654	-0.02%
2020/12/08	15	50.01	3	49.87	50.20	12	4,480	0.27%
2020/12/07	37.1	50.42	14	51.06	50.80	23.1	4,324	0.53%
2020/12/04	25.1	48.72	8	48.84	48.75	17.1	3,916	0.44%
2020/12/03	15	47.97	42.6	47.90	47.50	-27.6	3,684	-0.75%
2020/12/02	8	45.61	4	45.99	46.45	4	3,307	0.12%
2020/12/01	2	44.70	14	44.98	45.50	-12	3,232	-0.37%
2020/11/30	3	45.67	4	45.38	45.20	-1	3,333	-0.03%
2020/11/27	72	46.02	10	46.12	45.75	62	3,579	1.73%
2020/11/26	4	44.10	0	0.00	44.35	4	3,259	0.12%
2020/11/25	3	43.57	2	43.65	43.75	1	3,232	0.03%
2020/11/24	7	44.20	4	44.31	43.90	3	3,200	0.09%
2020/11/23	2	44.63	4	44.74	44.80	-2	3,145	-0.06%
2020/11/20	2	43.25	3	42.90	43.70	-1	2,993	-0.03%
2020/11/19	5	42.65	1	42.55	42.50	4	2,942	0.14%
2020/11/18	0	0.00	1	42.70	42.65	-1	2,939	-0.03%
2020/11/17	0	0.00	1	42.40	42.35	-1	2,936	-0.03%
2020/11/16	2	41.90	0	0.00	42.05	2	2,982	0.07%
2020/11/13	3	41.62	0	0.00	41.90	3	3,028	0.10%
2020/11/11	1	42.75	20	42.46	42.80	-19	3,120	-0.61%
2020/11/10	0	0.00	40	42.78	42.50	-40	3,138	-1.27%
2020/11/09	1	42.35	0	0.00	42.35	1	3,181	0.03%
2020/11/06	8	42.21	0	0.00	41.90	8	3,206	0.25%
2020/11/05	23	41.85	0	0.00	41.80	23	3,263	0.70%
2020/11/03	10	41.85	0	0.00	41.65	10	3,397	0.29%
2020/10/30	40	41.55	0	0.00	41.40	40	3,457	1.16%
2020/10/28	3	42.63	0	0.00	42.10	3	3,609	0.08%
2020/10/22	1	45.00	0	0.00	43.50	1	3,787	0.03%
2020/10/15	0	0.00	4	46.44	46.10	-4	3,764	-0.11%
2020/10/14	4	46.55	3	46.75	46.50	1	3,768	0.03%
2020/10/13	0	0.00	1	45.85	45.85	-1	3,693	-0.03%
2020/10/12	1	45.90	0	0.00	45.50	1	3,642	0.03%
2020/10/07	0	0.00	2	44.75	44.55	-2	3,507	-0.06%
2020/10/06	1	44.05	3	43.90	44.10	-2	3,465	-0.06%
2020/09/25	0	0.00	3	41.05	40.90	-3	4,341	-0.07%
2020/09/24	4	42.16	1	42.15	42.05	3	4,396	0.07%
2020/09/23	0	0.00	2	43.65	43.75	-2	4,394	-0.05%
2020/09/22	2	43.80	1	43.50	44.00	1	4,399	0.02%
2020/09/21	3	45.57	2	45.30	45.05	1	4,359	0.02%
2020/09/18	0	0.00	2	45.45	45.20	-2	4,321	-0.05%
2020/09/17	1	45.35	1	45.75	45.25	0	4,319	0.00%
2020/09/15	7	45.49	0	0.00	45.00	7	4,317	0.16%
2020/09/14	0	0.00	1	44.80	44.80	-1	4,231	-0.02%
2020/09/11	3	43.70	0	0.00	43.10	3	4,186	0.07%
2020/09/10	0	0.00	1	44.60	43.95	-1	4,162	-0.02%
2020/09/09	4	43.91	0	0.00	44.35	4	4,145	0.10%
2020/09/03	0	0.00	3	45.65	45.50	-3	4,036	-0.07%
2020/09/02	4	46.85	14.3	45.77	46.60	-10.3	3,899	-0.26%
2020/09/01	1	42.55	2	43.28	43.20	-1	3,618	-0.03%
2020/08/31	0	0.00	1	42.95	42.80	-1	3,675	-0.03%
2020/08/28	0	0.00	1	43.15	43.10	-1	3,696	-0.03%
2020/08/27	1	43.65	0	0.00	43.15	1	3,720	0.03%
2020/08/24	5	42.75	4	42.70	42.85	1	3,777	0.03%
2020/08/21	2	42.90	0	0.00	43.05	2	3,855	0.05%
2020/08/20	3	42.23	0	0.00	42.55	3	3,846	0.08%
2020/08/17	3	45.87	0	0.00	46.65	3	3,716	0.08%
2020/08/14	3	45.37	0	0.00	45.60	3	3,649	0.08%
2020/08/12	0	0.00	1	45.25	45.15	-1	3,551	-0.03%
2020/08/11	2	45.65	0	0.00	44.95	2	3,516	0.06%
2020/08/10	5	47.40	1	47.45	47.30	4	3,459	0.12%
2020/08/07	1	46.00	2	46.78	47.10	-1	3,354	-0.03%
2020/08/06	3	46.17	0	0.00	46.00	3	3,321	0.09%
2020/08/04	1	47.80	2	46.75	47.00	-1	3,286	-0.03%
2020/07/31	7	45.92	10	46.14	46.30	-3	3,255	-0.09%
2020/07/30	1	45.00	3	44.95	46.00	-2	3,211	-0.06%
2020/07/28	3	44.15	11	44.24	42.70	-8	3,103	-0.26%
2020/07/27	0	0.00	1	44.05	44.00	-1	3,047	-0.03%
2020/07/24	1	43.05	2	42.75	42.70	-1	3,010	-0.03%
2020/07/23	0	0.00	1	44.85	44.20	-1	2,999	-0.03%
2020/07/22	2	44.55	24	44.53	44.60	-22	2,977	-0.74%
2020/07/20	21	43.01	0	0.00	43.25	21	2,928	0.72%
2020/07/16	0	0.00	1	42.35	42.30	-1	2,866	-0.03%
2020/07/15	0	0.00	1	42.60	41.70	-1	2,861	-0.03%
2020/07/13	2	43.75	0	0.00	43.80	2	2,906	0.07%
2020/07/10	6	43.90	5	43.88	43.70	1	2,895	0.03%
2020/07/09	5	46.90	1	48.25	45.55	4	2,814	0.14%
2020/07/08	11	47.99	4	47.95	47.45	7	2,649	0.26%
2020/07/07	4	44.09	22.3	43.30	45.35	-18.3	2,235	-0.82%
2020/07/06	1	40.30	1	40.95	41.25	0	2,022	0.00%
2020/07/03	6	40.90	4	40.90	40.85	2	1,990	0.10%
2020/07/02	0	0.00	5	40.35	40.40	-5	1,919	-0.26%
2020/06/30	0	0.00	5	38.65	38.70	-5	1,921	-0.26%
2020/06/22	0	0.00	1	39.80	38.70	-1	1,906	-0.05%
2020/06/19	1	39.25	1	38.85	39.20	0	1,867	0.00%
2020/06/18	1	38.50	3	38.35	38.35	-2	1,857	-0.11%
2020/06/17	0	0.00	1	38.45	38.45	-1	1,857	-0.05%
2020/06/11	1	38.20	0	0.00	38.20	1	1,906	0.05%
2020/06/10	0	0.00	1	39.20	39.35	-1	1,906	-0.05%
2020/06/08	1	40.40	1	39.85	39.55	0	1,954	0.00%
2020/06/05	5	40.00	2	39.85	40.10	3	1,936	0.15%
2020/06/03	2	38.70	3	38.77	38.75	-1	2,000	-0.05%
2020/06/02	2	38.43	0	0.00	38.30	2	2,014	0.10%
2020/06/01	1	39.50	0	0.00	38.40	1	2,002	0.05%
2020/05/29	1	39.15	1	39.00	39.05	0	1,963	0.00%
2020/05/28	17	39.13	0	0.00	38.95	17	1,932	0.88%
2020/05/26	2	38.28	0	0.00	38.05	2	1,845	0.11%
2020/05/22	0	0.00	31	36.65	37.30	-31	1,799	-1.72%
2020/05/15	1	36.10	0	0.00	36.00	1	1,816	0.06%
2020/05/14	1	37.40	0	0.00	36.85	1	1,798	0.06%
2020/05/13	0	0.00	1	37.55	37.95	-1	1,782	-0.06%
2020/05/12	1	38.05	0	0.00	38.15	1	1,772	0.06%
2020/05/11	1	38.60	0	0.00	38.30	1	1,763	0.06%
2020/05/08	39	38.91	0	0.00	39.15	39	1,720	2.27%
2020/05/07	2	39.70	0	0.00	39.15	2	1,648	0.12%
2020/04/29	1	37.35	0	0.00	37.30	1	1,523	0.07%
2020/04/28	1	36.85	0	0.00	36.85	1	1,526	0.07%
2020/04/23	0	0.00	10	35.93	36.00	-10	1,565	-0.64%
2020/04/17	1	38.30	0	0.00	37.25	1	1,546	0.06%
2020/04/16	0	0.00	3	36.45	36.90	-3	1,458	-0.21%
2020/04/15	13	35.73	1	35.45	35.60	12	1,428	0.84%
2020/04/13	1	34.70	0	0.00	34.00	1	1,394	0.07%
2020/04/09	0	0.00	10	34.20	34.15	-10	1,431	-0.70%
2020/04/07	10	34.50	0	0.00	34.35	10	1,448	0.69%
2020/04/01	1	32.65	1	32.85	33.05	0	1,427	0.00%
2020/03/31	5	31.00	0	0.00	31.10	5	1,399	0.36%
2020/03/20	0	0.00	2	29.35	29.15	-2	1,424	-0.14%
2020/03/19	1	27.20	1	27.30	27.20	0	1,415	0.00%
2020/03/17	0	0.00	4	29.81	30.20	-4	1,399	-0.29%
2020/03/13	7	34.40	0	0.00	35.00	7	1,369	0.51%
2020/03/12	1	38.50	1	39.00	38.20	0	1,354	0.00%
2020/02/25	0	0.00	1	42.25	42.90	-1	1,527	-0.07%
2020/02/20	5	44.20	0	0.00	44.10	5	1,556	0.32%
2020/02/19	0	0.00	4	42.25	42.20	-4	1,519	-0.26%
2020/02/12	1	41.35	0	0.00	41.55	1	1,565	0.06%
2020/02/07	1	42.15	0	0.00	41.80	1	1,589	0.06%
2020/02/05	1	41.55	0	0.00	41.65	1	1,598	0.06%
2020/01/30	1	42.50	4	41.50	41.45	-3	1,790	-0.17%
2020/01/17	4	46.13	1	46.15	46.10	3	1,778	0.17%
2020/01/15	0	0.00	2	46.00	46.10	-2	1,805	-0.11%
2020/01/14	2	46.35	3	46.22	46.20	-1	1,813	-0.06%
2020/01/13	4	46.21	0	0.00	46.20	4	1,884	0.21%
2020/01/10	0	0.00	1	46.10	46.10	-1	1,889	-0.05%
2020/01/07	0	0.00	16	46.30	46.25	-16	1,999	-0.80%
2020/01/06	2	46.50	0	0.00	46.50	2	2,008	0.10%
2020/01/03	2	48.00	0	0.00	47.20	2	2,008	0.10%
2020/01/02	1	48.00	1	48.00	48.40	0	1,967	0.00%
2019/12/27	0	0.00	14	47.60	47.55	-14	1,933	-0.72%
2019/12/25	1	47.15	0	0.00	47.00	1	1,941	0.05%
2019/12/24	2	47.45	0	0.00	47.00	2	1,937	0.10%
2019/12/23	0	0.00	3	46.60	46.55	-3	1,898	-0.16%
2019/12/16	0	0.00	3	46.50	46.80	-3	1,961	-0.15%
2019/12/13	0	0.00	1	46.20	46.15	-1	1,959	-0.05%
2019/12/12	0	0.00	1	46.55	46.55	-1	1,959	-0.05%
2019/12/09	0	0.00	1	47.75	47.30	-1	2,025	-0.05%
2019/12/06	1	47.45	1	47.10	47.10	0	2,110	0.00%
2019/12/03	1	47.00	0	0.00	46.65	1	2,211	0.05%
2019/12/02	14	47.00	2	47.10	46.40	12	2,217	0.54%
2019/11/29	18	50.09	16	48.95	48.35	2	2,186	0.09%
2019/11/25	1	47.50	0.3	47.70	47.70	0.7	2,041	0.03%
2019/11/19	0	0.00	2	47.80	47.45	-2	2,202	-0.09%
2019/11/18	0	0.00	2	48.00	47.95	-2	2,206	-0.09%
2019/11/15	2	47.45	0	0.00	47.45	2	2,238	0.09%
2019/11/11	2	46.88	0	0.00	46.30	2	2,258	0.09%
2019/11/08	1	46.70	0	0.00	47.05	1	2,247	0.04%
2019/11/01	1	46.65	0	0.00	46.70	1	2,238	0.04%
2019/10/30	0	0.00	2	47.23	47.50	-2	2,249	-0.09%
2019/10/29	0.9	47.35	1.3	47.23	47.25	-0.4	2,313	-0.02%
2019/10/28	0.7	48.35	0	0.00	48.35	0.7	2,408	0.03%
2019/10/25	0	0.00	1	50.30	49.85	-1	2,298	-0.04%
2019/10/18	1	48.90	2	49.48	48.85	-1	2,296	-0.04%
2019/10/17	1	50.30	0	0.00	50.40	1	2,276	0.04%
2019/10/16	2	50.60	7	50.79	50.30	-5	2,269	-0.22%
2019/10/15	2	51.10	7	51.01	51.10	-5	2,248	-0.22%
2019/10/09	3	49.73	1	49.60	49.60	2	2,173	0.09%
2019/10/04	1	50.50	1	50.70	50.40	0	2,244	0.00%
2019/10/03	0	0.00	1	49.65	50.10	-1	2,228	-0.04%
2019/09/27	0	0.00	1	49.00	48.60	-1	2,287	-0.04%
2019/09/26	0	0.00	1	50.30	49.95	-1	2,269	-0.04%
2019/09/24	6	50.68	5	50.40	50.50	1	2,293	0.04%
2019/09/23	5	51.10	5	50.80	50.80	0	2,285	0.00%
2019/09/20	12	51.18	5	51.10	51.00	7	2,277	0.31%
2019/09/19	3	49.78	0	0.00	50.40	3	2,242	0.13%
2019/09/18	3	50.13	1	50.20	50.10	2	2,222	0.09%
2019/09/17	2	50.50	0	0.00	50.50	2	2,209	0.09%
2019/09/12	3	51.83	2	51.95	51.40	1	2,244	0.04%
2019/09/10	1	51.40	1	51.80	51.30	0	2,204	0.00%
2019/09/09	4	53.20	9	53.04	52.80	-5	2,163	-0.23%
2019/09/06	8	52.21	1	52.60	51.80	7	2,061	0.34%
2019/09/05	2	52.10	1	52.00	51.80	1	1,994	0.05%
2019/09/02	3	51.23	0	0.00	51.50	3	1,913	0.16%
2019/08/29	0	0.00	2	50.10	51.30	-2	1,798	-0.11%
2019/08/28	2	49.65	0	0.00	49.60	2	1,747	0.11%
2019/08/27	0	0.00	3	51.00	49.95	-3	1,732	-0.17%
2019/08/26	3	50.03	0	0.00	49.90	3	1,703	0.18%
2019/08/23	2	50.75	1	50.80	50.80	1	1,647	0.06%
2019/08/22	1	49.30	0	0.00	49.30	1	1,548	0.06%
2019/08/21	1	49.20	0	0.00	49.30	1	1,529	0.07%
2019/08/20	0	0.00	2	49.40	49.50	-2	1,515	-0.13%
2019/08/12	2	46.70	0	0.00	46.30	2	1,429	0.14%
2019/08/05	0	0.00	1	47.80	47.30	-1	1,407	-0.07%
2019/08/02	1	48.30	0	0.00	47.30	1	1,407	0.07%
2019/08/01	0	0.00	6	49.45	49.45	-6	1,378	-0.44%
2019/07/31	1	49.85	1	50.60	49.70	0	1,375	0.00%
2019/07/30	3	52.90	4	53.15	52.00	-1	1,298	-0.08%
2019/07/26	1	50.80	2	51.20	51.30	-1	1,160	-0.09%
2019/07/24	0	0.00	1	51.30	51.70	-1	1,129	-0.09%
2019/07/23	5	50.70	10	50.45	50.40	-5	1,132	-0.44%
2019/07/22	3	50.97	0	0.00	51.00	3	1,122	0.27%
2019/07/19	5	51.20	1	50.60	51.20	4	1,111	0.36%
2019/07/16	0	0.00	5	50.00	49.95	-5	1,086	-0.46%
2019/07/15	5	50.60	1	50.50	50.60	4	1,094	0.37%
2019/07/11	8	50.39	9	50.18	50.30	-1	1,112	-0.09%
2019/07/10	0	0.00	1	49.00	49.60	-1	1,085	-0.09%
2019/07/05	6	48.71	5	48.20	48.20	1	1,087	0.09%
2019/07/04	1	48.60	2	48.23	48.50	-1	1,129	-0.09%
2019/07/01	2	47.30	1	47.60	48.00	1	1,149	0.09%
2019/06/27	1	45.90	0	0.00	45.85	1	1,161	0.09%
2019/06/20	7	45.60	0	0.00	45.60	7	1,281	0.55%
2019/06/17	0	0.00	1	43.45	43.40	-1	1,560	-0.06%
2019/06/11	1	44.25	0	0.00	44.25	1	1,861	0.05%
2019/05/28	1	44.25	0	0.00	44.05	1	1,972	0.05%
2019/05/23	1	46.80	1	45.60	44.50	0	2,126	0.00%
2019/05/21	0	0.00	1	45.10	45.75	-1	2,226	-0.04%
2019/05/20	0	0.00	1	44.85	44.20	-1	2,230	-0.04%
2019/05/09	1	48.40	0	0.00	47.15	1	2,493	0.04%
2019/04/24	1	51.40	0	0.00	51.20	1	3,042	0.03%
2019/04/18	1	51.00	0	0.00	50.40	1	3,009	0.03%
2019/04/10	2	54.60	3	55.03	54.00	-1	2,958	-0.03%
2019/04/08	0	0.00	2	53.90	53.40	-2	2,873	-0.07%
2019/04/01	2	52.10	11	52.13	51.90	-9	2,802	-0.32%
2019/03/29	10	51.90	1	52.10	51.80	9	2,776	0.32%
2019/03/28	1	51.40	4	51.65	51.40	-3	2,767	-0.11%
2019/03/27	0	0.00	2	51.70	51.90	-2	2,734	-0.07%
2019/03/26	3	52.37	4	52.83	52.00	-1	2,714	-0.04%
2019/03/25	0	0.00	4	51.23	51.00	-4	2,657	-0.15%
2019/03/22	1	55.30	7	53.40	52.50	-6	2,627	-0.23%
2019/03/21	4	53.85	7	53.96	53.60	-3	2,509	-0.12%
2019/03/20	6	52.10	5	52.50	53.00	1	2,412	0.04%
2019/03/19	20	51.55	4	51.65	51.90	16	2,367	0.68%
2019/03/18	0	0.00	6	49.30	49.20	-6	2,145	-0.28%
2019/03/15	2	48.60	2	48.25	48.25	0	2,131	0.00%
2019/03/13	0	0.00	6	48.24	48.30	-6	2,142	-0.28%
2019/03/12	0	0.00	10	48.50	48.10	-10	2,173	-0.46%
2019/03/08	1	46.80	0	0.00	46.90	1	2,208	0.05%
2019/03/06	0	0.00	1	48.10	48.10	-1	2,397	-0.04%
2019/03/05	0	0.00	7	48.44	48.30	-7	2,490	-0.28%
2019/02/26	3	48.60	0	0.00	48.10	3	2,515	0.12%
2019/02/25	5	48.25	2	48.00	48.15	3	2,509	0.12%
2019/02/22	6	48.67	30	49.70	48.45	-24	2,497	-0.96%
2019/02/21	1	49.60	0	0.00	49.80	1	2,425	0.04%
2019/02/19	1	46.80	0	0.00	46.80	1	2,312	0.04%
2019/02/15	1	48.35	2	49.40	47.35	-1	2,274	-0.04%
2019/02/14	4	48.95	2	48.80	48.35	2	2,210	0.09%
2019/02/13	0	0.00	2	48.15	48.60	-2	2,158	-0.09%
2019/02/12	0	0.00	1	44.85	47.45	-1	2,079	-0.05%
2019/01/28	2	47.88	0	0.00	47.75	2	2,005	0.10%
2019/01/25	2	47.80	2	48.25	47.50	0	2,017	0.00%
2019/01/24	1	48.10	3	47.93	47.50	-2	1,998	-0.10%
2019/01/23	6	47.00	0	0.00	46.90	6	1,972	0.30%
2019/01/21	30	48.78	10	50.00	48.15	20	1,914	1.04%
2019/01/18	6	45.53	4	46.29	46.80	2	1,678	0.12%
2019/01/17	1	45.40	3	46.07	44.00	-2	1,608	-0.12%
2019/01/16	3	43.80	5	44.62	45.20	-2	1,529	-0.13%
2018/12/19	1	41.00	0	0.00	40.90	1	1,569	0.06%
2018/12/17	10	40.90	1	41.05	41.10	9	1,583	0.57%
2018/12/13	2	42.30	0	0.00	42.50	2	1,606	0.12%
2018/12/12	3	42.70	3	43.00	42.90	0	1,618	0.00%
2018/12/06	4	44.38	0	0.00	43.80	4	1,620	0.25%
2018/12/05	0	0.00	1	45.95	45.90	-1	1,601	-0.06%
2018/12/03	1	50.00	0	0.00	48.45	1	1,569	0.06%
2018/11/30	10	47.35	0	0.00	48.45	10	1,534	0.65%
2018/11/29	3	47.90	10	47.73	49.20	-7	1,471	-0.48%
2018/11/27	0	0.00	6	41.26	41.55	-6	1,233	-0.49%
2018/11/26	0	0.00	1	39.15	39.70	-1	1,199	-0.08%
2018/11/23	2	38.48	6	38.65	38.25	-4	1,185	-0.34%
2018/11/22	8	39.33	2	40.00	39.25	6	1,166	0.51%
2018/10/23	0	0.00	1	36.85	36.85	-1	1,309	-0.08%
2018/10/22	1	38.90	1	39.30	39.20	0	1,338	0.00%
2018/10/19	1	37.30	0	0.00	39.50	1	1,313	0.08%
2018/10/12	0	0.00	3	34.50	34.85	-3	1,281	-0.23%
2018/10/11	0	0.00	4	34.60	34.50	-4	1,246	-0.32%
2018/10/08	1	39.80	0	0.00	40.10	1	1,222	0.08%
2018/10/03	10	43.50	0	0.00	42.80	10	1,210	0.83%
2018/10/01	2	44.70	0	0.00	44.85	2	1,207	0.17%
2018/09/28	0	0.00	1	44.95	44.35	-1	1,220	-0.08%
2018/09/25	2	45.25	0	0.00	45.35	2	1,243	0.16%
2018/09/13	1	44.80	0	0.00	45.00	1	1,225	0.08%
2018/09/12	0	0.00	7	45.00	44.35	-7	1,221	-0.57%
2018/09/07	2	49.25	0	0.00	49.60	2	1,222	0.16%
2018/08/31	0	0.00	1	54.80	56.20	-1	1,418	-0.07%
2018/08/29	1	54.40	0	0.00	54.40	1	1,501	0.07%
2018/08/21	1	50.50	0	0.00	51.20	1	1,803	0.06%
2018/08/17	0	0.00	1	59.00	57.30	-1	1,770	-0.06%
2018/08/02	1	62.30	2	63.95	62.30	-1	2,034	-0.05%
2018/07/31	1	62.00	0	0.00	61.70	1	2,068	0.05%
2018/07/27	0	0.00	1	62.80	63.40	-1	2,066	-0.05%
2018/07/26	0	0.00	1	61.30	61.80	-1	2,072	-0.05%
2018/07/23	2	60.10	0	0.00	59.90	2	2,153	0.09%
2018/07/20	0	0.00	1	60.80	61.20	-1	2,191	-0.05%
2018/07/19	4	63.13	4	62.73	61.50	0	2,250	0.00%
2018/07/18	0	0.00	1	61.20	61.00	-1	2,270	-0.04%
2018/07/16	0	0.00	4	60.90	60.50	-4	2,381	-0.17%
2018/07/13	2	60.60	0	0.00	60.50	2	2,407	0.08%
2018/06/25	1	65.50	1	63.00	63.00	0	2,522	0.00%
2018/06/20	1	64.20	0	0.00	64.50	1	2,572	0.04%
2018/06/19	2	65.10	0	0.00	65.00	2	2,600	0.08%
2018/06/15	1	66.90	0	0.00	66.90	1	2,621	0.04%
2018/06/14	1	68.70	0	0.00	68.50	1	2,611	0.04%
2018/06/13	6	70.48	5	70.48	69.10	1	2,624	0.04%
2018/06/11	0	0.00	3	69.23	71.00	-3	2,816	-0.11%
2018/06/08	1	69.30	3	69.40	69.00	-2	2,833	-0.07%
2018/06/07	1	68.90	1	68.50	68.60	0	2,822	0.00%
2018/06/01	0	0.00	1	65.40	65.40	-1	2,806	-0.04%
2018/05/31	5	68.04	5	66.92	66.60	0	2,799	0.00%
2018/05/30	14	65.05	11	64.19	65.20	3	2,739	0.11%
2018/05/29	1	66.90	0	0.00	65.20	1	2,724	0.04%
2018/05/25	0	0.00	1	61.40	61.20	-1	2,701	-0.04%
2018/05/24	1	61.20	2	60.75	60.30	-1	2,943	-0.03%
2018/05/23	1	60.00	0	0.00	59.50	1	2,988	0.03%
2018/05/22	1	61.00	0	0.00	60.20	1	3,062	0.03%
2018/05/18	1	60.20	2	60.00	59.50	-1	3,116	-0.03%
2018/05/17	2	60.85	0	0.00	60.00	2	3,163	0.06%
2018/05/16	1	59.00	1	61.10	61.90	0	3,175	0.00%
2018/05/10	0	0.00	1	58.00	58.80	-1	3,370	-0.03%
2018/05/08	1	58.30	1	58.20	58.10	0	3,484	0.00%
2018/05/03	1	54.60	1	55.40	56.10	0	4,106	0.00%
2018/04/25	1	58.10	1	58.00	58.00	0	4,114	0.00%
2018/04/20	0	0.00	1	61.70	60.60	-1	3,983	-0.03%
2018/04/19	1	64.20	0	0.00	63.20	1	3,962	0.03%
2018/04/18	2	65.75	0	0.00	63.90	2	3,956	0.05%
2018/04/11	1	68.20	0	0.00	69.00	1	3,939	0.03%
2018/04/02	1	70.00	3	69.60	69.60	-2	4,060	-0.05%
2018/03/30	0	0.00	10	71.90	71.20	-10	4,050	-0.25%
2018/03/29	10	70.60	0	0.00	70.70	10	4,055	0.25%
2018/03/27	1	72.50	0	0.00	71.90	1	4,091	0.02%
2018/03/26	3	72.00	0	0.00	71.30	3	4,127	0.07%
2018/03/16	0	0.00	15	76.40	75.10	-15	4,081	-0.37%
2018/03/15	0	0.00	7	75.90	76.70	-7	3,974	-0.18%
2018/03/14	3	73.13	0	0.00	72.90	3	3,800	0.08%
2018/03/13	2	74.30	2	73.80	74.00	0	3,780	0.00%
2018/03/12	13	73.42	0	0.00	72.90	13	3,782	0.34%
2018/03/08	0	0.00	1	70.00	70.10	-1	3,757	-0.03%
2018/03/05	1	72.90	1	73.10	71.80	0	3,774	0.00%
2018/03/01	3	73.50	0	0.00	73.50	3	3,786	0.08%
2018/02/27	2	74.50	0	0.00	73.00	2	3,792	0.05%
2018/02/26	8	75.58	11	76.01	74.30	-3	3,813	-0.08%
2018/02/23	6	72.92	0	0.00	72.50	6	3,599	0.17%
2018/02/21	5	69.60	5	71.50	70.90	0	3,585	0.00%
2018/02/07	1	70.90	1	71.00	70.00	0	3,452	0.00%
2018/02/06	0	0.00	1	72.20	67.40	-1	3,403	-0.03%
2018/02/02	3	73.00	1	72.90	71.60	2	3,287	0.06%
2018/02/01	12	74.68	3	75.80	74.30	9	3,291	0.27%
2018/01/31	7	74.64	0	0.00	76.10	7	3,304	0.21%
2018/01/30	1	76.80	19	75.84	75.30	-18	3,489	-0.52%
2018/01/29	1	73.50	6	72.25	75.70	-5	3,226	-0.15%
2018/01/26	0	0.00	5	68.74	68.90	-5	3,025	-0.17%
2018/01/25	5	66.50	5	65.50	65.50	0	3,039	0.00%
2018/01/24	1	66.20	0	0.00	65.70	1	3,137	0.03%
2018/01/22	1	66.20	1	66.30	66.20	0	3,276	0.00%
2018/01/19	1	69.90	0	0.00	67.20	1	3,328	0.03%
2018/01/18	2	66.60	1	66.40	68.10	1	3,280	0.03%
2018/01/17	4	66.25	0	0.00	66.20	4	3,387	0.12%
2018/01/16	2	66.40	1	66.40	66.80	1	3,491	0.03%
2018/01/15	3	66.80	0	0.00	67.30	3	3,555	0.08%
2018/01/12	0	0.00	4	65.20	65.90	-4	3,677	-0.11%
2018/01/10	2	63.75	0	0.00	63.40	2	4,100	0.05%
2018/01/09	2	65.60	0	0.00	65.00	2	4,237	0.05%
2018/01/08	0	0.00	3	66.97	65.00	-3	4,420	-0.07%
2018/01/05	3	67.60	0	0.00	67.40	3	4,639	0.06%
2018/01/04	1	69.90	1	65.60	67.70	0	4,687	0.00%
2018/01/03	0	0.00	1	64.30	64.50	-1	4,610	-0.02%
2018/01/02	1	63.00	0	0.00	64.10	1	4,629	0.02%