新唐 (4919)-元大-鹿港券商分點個股進出

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
122.5
漲跌
▼0.5
漲幅
-0.41%
成交量
1,298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-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	0.00	10	122.00	122.50	-10	2,115	-0.47%
2024/05/10	0	124.00	2	124.00	123.00	-2	2,115	-0.09%
2024/05/09	3	122.00	0	0.00	122.50	3	2,111	0.14%
2024/05/08	1	124.00	0	0.00	124.00	1	2,097	0.05%
2024/05/07	3.1	124.69	1	125.50	126.00	2.1	2,083	0.10%
2024/05/06	4	125.50	1	126.00	123.50	3	2,067	0.15%
2024/05/03	0	0.00	1	132.00	130.00	-1	1,987	-0.05%
2024/05/02	0	130.00	7	130.93	131.50	-7	1,970	-0.35%
2024/04/30	4.1	129.13	0	0.00	129.50	4.1	1,963	0.21%
2024/04/29	3	130.50	0	0.00	130.50	3	1,951	0.15%
2024/04/26	0	0.00	3.1	130.50	130.50	-3.1	1,912	-0.16%
2024/04/24	0	0.00	3	130.67	131.50	-3	1,911	-0.16%
2024/04/23	1	128.00	0	0.00	128.00	1	1,909	0.05%
2024/04/22	0	0.00	12.1	128.00	127.50	-12.1	1,914	-0.63%
2024/04/19	1	125.00	1.1	129.43	127.00	-0.1	1,898	0.00%
2024/04/18	2.1	132.26	2	131.00	132.50	0.1	1,831	0.01%
2024/04/17	2	127.75	3	128.17	129.00	-1	1,775	-0.06%
2024/04/12	1	129.50	4	129.25	129.50	-3	1,774	-0.17%
2024/04/11	0	0.00	1	127.50	127.50	-1	1,797	-0.06%
2024/04/10	3.1	128.52	2	129.00	127.50	1.1	1,826	0.06%
2024/04/08	2	126.50	5	126.00	126.00	-3	1,836	-0.16%
2024/04/03	2	126.25	1	127.00	127.00	1	1,836	0.05%
2024/04/02	0	0.00	2	125.75	126.50	-2	1,884	-0.11%
2024/04/01	0	0.00	2	125.00	124.50	-2	1,860	-0.11%
2024/03/29	10	124.00	0	0.00	122.50	10	1,858	0.54%
2024/03/27	3.2	123.91	1	125.50	123.50	2.2	1,845	0.12%
2024/03/26	0.3	123.50	0	0.00	122.00	0.3	1,831	0.02%
2024/03/22	0.1	123.50	1	124.50	123.50	-0.9	1,847	-0.05%
2024/03/20	2.1	123.55	0	0.00	123.00	2.1	1,956	0.11%
2024/03/19	1.1	121.64	0	0.00	121.50	1.1	2,010	0.05%
2024/03/15	3.1	120.87	0	0.00	120.00	3.1	2,010	0.15%
2024/03/13	1	122.00	0	0.00	122.00	1	2,048	0.05%
2024/03/12	7	125.07	0	0.00	124.00	7	2,096	0.33%
2024/03/11	1	125.00	3	125.83	125.00	-2	2,118	-0.09%
2024/03/08	2.4	122.33	1	125.50	122.00	1.4	2,162	0.06%
2024/03/07	1.2	126.00	10	125.90	125.50	-8.8	2,176	-0.40%
2024/03/04	1	130.00	0	0.00	129.50	1	2,578	0.04%
2024/03/01	0	0.00	1.1	129.00	128.50	-1.1	2,667	-0.04%
2024/02/29	1	127.00	1	128.50	129.00	0	2,825	0.00%
2024/02/27	2.1	130.90	3	131.83	128.50	-0.9	2,883	-0.03%
2024/02/26	2	129.50	0	0.00	129.50	2	2,944	0.07%
2024/02/23	1	131.00	2.1	132.73	131.00	-1.1	3,044	-0.03%
2024/02/22	1	130.50	1	130.50	131.00	0	3,060	0.00%
2024/02/21	1.1	131.50	1	131.00	131.00	0.1	3,088	0.00%
2024/02/20	1	132.01	0.1	133.00	131.50	0.9	3,139	0.03%
2024/02/19	2	133.00	3	132.33	132.50	-1	3,190	-0.03%
2024/02/16	1	128.50	0	0.00	128.50	1	3,428	0.03%
2024/02/15	0.1	128.00	1	128.00	128.50	-0.9	3,434	-0.03%
2024/02/05	1	127.50	0	0.00	127.00	1	3,445	0.03%
2024/02/02	1	129.00	1	129.00	129.00	0	3,451	0.00%
2024/01/31	1	129.00	0	0.00	128.50	1	3,460	0.03%
2024/01/30	1.2	129.07	0	0.00	129.00	1.2	3,478	0.03%
2024/01/25	0	131.50	0	0.00	131.00	0	3,604	0.00%
2024/01/24	1	131.50	0	0.00	131.00	1	3,620	0.03%
2024/01/19	0.1	133.00	0	0.00	132.50	0.1	3,646	0.00%
2024/01/18	0.1	130.50	0	0.00	130.00	0.1	3,651	0.00%
2024/01/17	0	0.00	5	132.50	130.00	-5	3,651	-0.14%
2024/01/16	0.1	134.00	0	0.00	135.50	0.1	3,627	0.00%
2024/01/12	2	135.00	0	0.00	134.50	2	3,671	0.05%
2024/01/11	0	0.00	2	135.75	136.00	-2	3,698	-0.05%
2024/01/09	4.1	135.14	4	134.88	135.00	0.1	3,800	0.00%
2024/01/08	0	0.00	1	138.00	138.00	-1	3,792	-0.03%
2024/01/05	4	140.38	2	139.50	139.50	2	3,835	0.05%
2024/01/04	4	140.50	5	140.20	141.00	-1	3,817	-0.03%
2024/01/03	1	140.50	2	142.00	142.00	-1	3,801	-0.03%
2024/01/02	1	142.00	0	0.00	141.50	1	3,795	0.03%
2023/12/29	1.1	140.98	2	142.00	142.00	-1	3,793	-0.03%
2023/12/28	7	142.86	6	142.75	142.00	1	3,785	0.03%
2023/12/26	1.1	140.32	0	0.00	140.00	1.1	3,729	0.03%
2023/12/25	0	0.00	1	138.50	140.00	-1	3,726	-0.03%
2023/12/22	2	138.50	0	0.00	139.50	2	3,734	0.05%
2023/12/19	0	0.00	0	138.00	139.00	0	3,752	0.00%
2023/12/18	0.1	137.50	0	0.00	137.50	0.1	3,749	0.00%
2023/12/15	3	143.67	1	142.00	141.00	2	3,721	0.05%
2023/12/14	0.1	147.42	1.2	147.00	148.50	-1.1	3,738	-0.03%
2023/12/13	1.1	144.00	0	0.00	143.50	1.1	3,695	0.03%
2023/12/11	2	144.50	0	0.00	145.50	2	3,757	0.05%
2023/12/08	0.1	142.85	4	143.63	143.00	-3.9	3,889	-0.10%
2023/12/07	0.1	143.50	4.1	143.72	142.00	-4	3,886	-0.10%
2023/12/06	1.2	144.75	0.1	147.00	145.50	1.1	3,856	0.03%
2023/12/05	1.1	146.01	2.7	146.49	146.00	-1.6	3,838	-0.04%
2023/12/04	3.1	150.32	2.1	149.74	149.50	1	3,806	0.03%
2023/12/01	0	0.00	3	149.50	149.50	-3	3,798	-0.08%
2023/11/30	3	148.00	3	150.17	148.50	0	3,801	0.00%
2023/11/29	3.4	148.38	7.5	149.17	149.50	-4.1	3,692	-0.11%
2023/11/28	5.3	142.38	2	142.00	144.00	3.3	3,441	0.09%
2023/11/27	4.2	143.88	3	143.67	141.50	1.2	3,349	0.04%
2023/11/24	2	141.22	6	141.75	139.00	-4	3,216	-0.12%
2023/11/22	0	0.00	5.2	140.67	140.50	-5.2	3,120	-0.17%
2023/11/21	1	139.50	0	0.00	138.00	1	3,036	0.03%
2023/11/20	2	138.50	5	140.00	138.50	-3	3,037	-0.10%
2023/11/17	2.1	138.52	2.3	137.72	138.50	-0.2	3,057	-0.01%
2023/11/16	0	0.00	1.1	137.50	136.50	-1.1	3,041	-0.04%
2023/11/15	7.1	138.64	7.1	137.65	138.00	0	3,016	0.00%
2023/11/14	2.1	132.71	0	0.00	133.00	2.1	2,750	0.08%
2023/11/13	0.1	131.50	1	131.00	132.50	-0.9	2,771	-0.03%
2023/11/10	0.3	131.00	2	131.00	131.00	-1.7	2,750	-0.06%
2023/11/08	1.1	130.50	1	130.50	131.00	0.1	2,786	0.00%
2023/11/06	2	128.50	2	129.25	128.50	0	2,818	0.00%
2023/11/03	2.1	129.19	3	126.83	127.50	-0.9	2,829	-0.03%
2023/11/02	2	130.00	0	0.00	131.00	2	2,812	0.07%
2023/10/30	0	0.00	0	128.50	128.00	0	2,994	0.00%
2023/10/27	0.1	126.50	2	126.50	125.50	-2	3,209	-0.06%
2023/10/25	1	130.00	0.3	130.00	129.00	0.7	3,545	0.02%
2023/10/24	1	129.00	0	0.00	130.00	1	3,591	0.03%
2023/10/20	0	0.00	1	131.50	132.50	-1	3,681	-0.03%
2023/10/19	1	131.50	0	0.00	132.50	1	3,759	0.03%
2023/10/17	1	132.00	0	0.00	130.00	1	3,988	0.03%
2023/10/13	2	130.00	1	130.00	131.00	1	4,309	0.02%
2023/10/06	1.3	127.50	7	127.93	128.00	-5.7	4,463	-0.13%
2023/10/05	0	126.00	0	0.00	126.50	0	4,468	0.00%
2023/10/04	0	0.00	0.1	124.00	125.00	-0.1	4,493	0.00%
2023/10/03	1.1	126.05	1	125.00	125.00	0.1	4,518	0.00%
2023/09/28	4	125.00	3	125.00	125.00	1	4,703	0.02%
2023/09/27	2	124.50	2	124.50	124.50	0	4,946	0.00%
2023/09/26	0.1	125.50	1	126.00	125.50	-1	5,084	-0.02%
2023/09/25	1	128.00	0	0.00	126.50	1	5,098	0.02%
2023/09/22	1.1	126.02	1	125.50	128.00	0.1	5,066	0.00%
2023/09/21	2	129.25	2	129.50	127.50	0	5,038	0.00%
2023/09/20	3	130.67	1	130.50	130.50	2	5,033	0.04%
2023/09/19	8	134.44	7	134.71	132.50	1	5,046	0.02%
2023/09/18	2	133.50	2	134.00	134.00	0	5,004	0.00%
2023/09/15	1	132.50	0	0.00	132.50	1	5,003	0.02%
2023/09/14	1	132.00	5	132.30	132.00	-4	4,990	-0.08%
2023/09/13	15.1	131.30	7.1	132.08	130.00	8	4,971	0.16%
2023/09/12	1	129.00	6	129.08	128.50	-5	4,885	-0.10%
2023/09/11	0	0.00	5	128.00	126.50	-5	4,966	-0.10%
2023/09/08	0	0.00	2	126.77	127.00	-2	5,039	-0.04%
2023/09/07	1	129.00	0	0.00	127.50	1	5,196	0.02%
2023/09/06	0.1	128.00	5.1	129.57	129.00	-5	5,233	-0.09%
2023/09/05	2	126.51	5	126.80	128.50	-3	5,203	-0.06%
2023/08/31	1	123.00	0	0.00	123.50	1	5,189	0.02%
2023/08/30	0.1	122.50	1	123.00	123.00	-0.9	5,256	-0.02%
2023/08/29	1	120.00	0	0.00	120.00	1	5,283	0.02%
2023/08/25	1	119.50	9	119.00	120.50	-8	5,309	-0.15%
2023/08/24	1	121.50	1	120.50	120.50	0	5,383	0.00%
2023/08/23	1	117.00	1	119.47	121.50	0	5,455	0.00%
2023/08/22	6	120.00	0	0.00	120.00	6	5,447	0.11%
2023/08/21	5	122.00	0	0.00	121.50	5	5,471	0.09%
2023/08/18	1	126.00	2	126.75	125.00	-1	5,494	-0.02%
2023/08/17	2	127.75	0	0.00	127.00	2	5,511	0.04%
2023/08/16	1	124.50	4	124.00	125.50	-3	5,510	-0.05%
2023/08/15	0	0.00	6	126.00	125.00	-6	5,599	-0.11%
2023/08/14	5	121.50	6.7	122.31	125.50	-1.7	5,696	-0.03%
2023/08/11	0.1	125.00	1	124.50	124.00	-0.9	5,709	-0.02%
2023/08/10	1	124.01	1	124.50	124.50	0	5,803	0.00%
2023/08/09	3.1	127.07	0	0.00	127.50	3.1	5,797	0.05%
2023/08/08	1.5	130.53	3.2	129.50	130.00	-1.7	5,864	-0.03%
2023/08/07	2	128.49	1	126.01	129.00	1	5,915	0.02%
2023/08/04	1.2	126.38	2	125.00	126.50	-0.8	5,943	-0.01%
2023/08/02	9.7	128.10	2	127.50	126.50	7.7	6,058	0.13%
2023/08/01	8.3	137.85	8	134.13	133.00	0.3	6,000	0.01%
2023/07/31	5	138.20	12	138.58	140.00	-7	5,836	-0.12%
2023/07/28	15.2	141.51	11.1	141.55	142.00	4.1	5,698	0.07%
2023/07/27	1	139.00	0	0.00	139.50	1	5,616	0.02%
2023/07/26	2	139.00	7.4	139.30	136.50	-5.4	5,628	-0.10%
2023/07/25	7	139.71	1	139.50	139.00	6	5,618	0.11%
2023/07/24	2	140.49	2.1	140.45	140.00	-0.1	5,584	0.00%
2023/07/21	7.2	139.72	15.1	139.63	140.00	-7.9	5,630	-0.14%
2023/07/20	9.4	144.47	15	143.83	142.00	-5.6	5,673	-0.10%
2023/07/19	16	143.72	21	142.79	141.50	-5	5,475	-0.09%
2023/07/18	3	138.33	7.2	140.61	141.00	-4.2	5,344	-0.08%
2023/07/17	21.2	137.76	1	137.00	138.00	20.2	5,173	0.39%
2023/07/14	10	136.65	5	136.60	137.00	5	5,169	0.10%
2023/07/13	0	0.00	3	134.67	133.00	-3	5,120	-0.06%
2023/07/12	0	132.50	0	0.00	131.50	0	5,077	0.00%
2023/07/11	3	133.67	10	133.15	133.50	-7	5,062	-0.14%
2023/07/10	1	130.50	0.5	131.00	131.00	0.5	5,068	0.01%
2023/07/06	15	135.33	0	0.00	134.00	15	5,046	0.30%
2023/07/05	14.5	138.52	5	138.70	136.00	9.5	4,982	0.19%
2023/07/04	5	133.30	8.2	133.54	135.50	-3.2	4,758	-0.07%
2023/07/03	0	0.00	1.2	128.67	129.00	-1.2	4,642	-0.03%
2023/06/30	1.1	128.04	0	0.00	128.50	1.1	4,718	0.02%
2023/06/29	0	128.50	1	129.00	128.00	-1	4,822	-0.02%
2023/06/28	1	128.50	0	0.00	127.00	1	4,942	0.02%
2023/06/27	2	129.00	1	129.50	128.00	1	5,056	0.02%
2023/06/26	0	129.33	3	130.34	131.00	-3	5,095	-0.06%
2023/06/21	2	127.75	0	0.00	128.00	2	5,190	0.04%
2023/06/20	1.1	129.55	0	0.00	129.50	1.1	5,593	0.02%
2023/06/19	9	132.06	3	130.50	130.50	6	5,642	0.11%
2023/06/16	0	0.00	1	132.50	131.50	-1	5,638	-0.02%
2023/06/15	0	134.00	13	133.69	134.00	-13	5,682	-0.23%
2023/06/14	1	132.00	4.2	132.26	130.50	-3.2	5,637	-0.06%
2023/06/13	11	134.27	16.4	134.55	135.00	-5.4	5,582	-0.10%
2023/06/12	9.2	129.61	4	130.00	130.50	5.2	5,487	0.09%
2023/06/09	0	128.50	1	127.50	128.00	-1	5,465	-0.02%
2023/06/08	1	127.51	0	0.00	126.00	1	5,502	0.02%
2023/06/07	2	128.00	1	129.00	129.00	1	5,548	0.02%
2023/06/06	1	127.51	11.2	128.00	127.00	-10.2	5,595	-0.18%
2023/06/05	0	128.83	4	129.00	130.00	-4	5,624	-0.07%
2023/06/02	15	126.93	2	127.25	127.00	13	5,665	0.23%
2023/06/01	1	127.01	0	0.00	127.00	1	5,927	0.02%
2023/05/31	1	128.50	1	130.00	129.00	0	6,015	0.00%
2023/05/30	6	128.33	1.2	129.42	129.00	4.8	6,057	0.08%
2023/05/29	0	130.50	6	129.42	130.50	-6	6,039	-0.10%
2023/05/26	2.2	126.05	0	0.00	125.50	2.2	6,126	0.04%
2023/05/25	0	0.00	1	126.50	125.50	-1	6,300	-0.02%
2023/05/24	3	124.67	0	0.00	124.50	3	6,388	0.05%
2023/05/23	0	127.00	1	128.00	127.50	-1	6,466	-0.02%
2023/05/22	2	126.00	2	127.25	127.00	0	6,636	0.00%
2023/05/19	4.1	126.15	1	126.00	126.00	3.1	6,787	0.05%
2023/05/18	2	124.26	4.1	125.28	125.50	-2.1	6,762	-0.03%
2023/05/17	0.1	123.00	0	0.00	123.00	0.1	6,795	0.00%
2023/05/16	5	122.50	1	124.00	121.50	4	6,830	0.06%
2023/05/15	8	122.75	0	0.00	122.50	8	6,814	0.12%
2023/05/12	22	125.05	55	123.18	125.50	-33	6,893	-0.48%
2023/05/11	16	126.69	11	124.45	124.00	5	6,930	0.07%
2023/05/10	11	125.73	12	127.63	129.50	-1	7,124	-0.01%
2023/05/09	17	128.71	12	126.92	126.50	5	7,217	0.07%
2023/05/08	24	134.81	6	134.50	133.50	18	7,224	0.25%
2023/05/05	0	0.00	1	133.50	133.50	-1	7,405	-0.01%
2023/05/04	18.1	131.14	16	131.50	131.50	2.1	7,952	0.03%
2023/05/03	3	131.16	2	132.00	133.50	1	8,266	0.01%
2023/05/02	15	130.93	1	131.50	131.00	14	8,292	0.17%
2023/04/28	10	130.70	2	132.25	133.00	8	8,374	0.10%
2023/04/27	5	129.30	1	130.50	129.50	4	8,347	0.05%
2023/04/26	4	127.64	13	127.19	130.50	-9	8,364	-0.11%
2023/04/25	16	130.69	3.4	133.68	130.00	12.6	8,288	0.15%
2023/04/24	2	138.50	2	137.50	139.00	0	8,236	0.00%
2023/04/21	4.1	139.62	2	139.25	139.00	2.1	8,332	0.03%
2023/04/20	2	141.75	1	143.50	142.50	1	8,360	0.01%
2023/04/19	7.1	145.13	2	144.00	143.50	5.1	8,468	0.06%
2023/04/18	2	147.25	2	151.50	147.00	0	8,422	0.00%
2023/04/17	0	0.00	1	150.00	149.00	-1	8,406	-0.01%
2023/04/14	0	0.00	1	149.00	148.50	-1	8,401	-0.01%
2023/04/13	3.1	148.66	6	149.08	147.00	-2.9	8,416	-0.03%
2023/04/12	1	150.00	1	150.50	150.00	0	8,401	0.00%
2023/04/11	1.2	150.11	12	150.00	150.00	-10.9	8,409	-0.13%
2023/04/10	10	149.50	11	149.09	149.00	-1	8,400	-0.01%
2023/04/07	1	149.00	1	148.00	147.50	0	8,363	0.00%
2023/04/06	0	0.00	2	146.50	148.00	-2	8,373	-0.02%
2023/03/31	5	150.70	4	149.88	149.50	1	8,403	0.01%
2023/03/30	3	146.50	12	146.75	148.50	-9	8,360	-0.11%
2023/03/29	19	144.84	15	143.10	143.00	4	8,337	0.05%
2023/03/28	15.2	148.34	15.1	146.88	146.00	0.1	8,476	0.00%
2023/03/27	9.1	153.59	0	0.00	151.50	9.1	8,360	0.11%
2023/03/24	13.2	158.14	10.3	156.04	155.50	2.9	8,339	0.03%
2023/03/23	17	158.44	18.2	158.48	159.50	-1.2	8,267	-0.01%
2023/03/22	11	149.14	14	150.00	150.00	-3	7,933	-0.04%
2023/03/20	2	148.00	3	148.17	148.00	-1	7,914	-0.01%
2023/03/17	0.3	146.00	2	147.75	148.00	-1.7	7,991	-0.02%
2023/03/16	14	147.39	10	144.50	144.50	4	8,098	0.05%
2023/03/15	2	150.00	3	149.17	147.00	-1	8,154	-0.01%
2023/03/14	11	145.14	10	147.00	147.00	1	8,204	0.01%
2023/03/13	14	143.89	11	145.36	145.50	3	8,335	0.04%
2023/03/10	3	145.00	10.1	145.00	145.00	-7.1	8,362	-0.08%
2023/03/09	2	149.00	12	148.63	148.50	-10	8,462	-0.12%
2023/03/08	11	147.68	12	149.83	150.00	-1	8,439	-0.01%
2023/03/07	16	148.44	13.8	148.43	148.50	2.2	8,528	0.03%
2023/03/06	3	153.83	4	153.24	151.50	-1	8,498	-0.01%
2023/03/03	1.3	150.23	3	150.50	150.50	-1.7	8,334	-0.02%
2023/03/02	2.1	148.98	1	147.00	148.00	1.1	8,660	0.01%
2023/03/01	13.1	147.59	13	149.73	149.50	0.1	8,852	0.00%
2023/02/24	13.2	150.95	8	149.69	147.50	5.2	9,086	0.06%
2023/02/23	4.5	149.39	4	149.13	149.50	0.5	9,028	0.01%
2023/02/22	1	141.49	2	142.25	142.50	-1	9,014	-0.01%
2023/02/21	12	143.63	12.2	145.47	145.50	-0.2	9,132	0.00%
2023/02/20	11	143.91	11.5	143.87	143.50	-0.4	9,533	0.00%
2023/02/17	13.2	145.22	2	144.25	144.50	11.2	9,521	0.12%
2023/02/16	1.2	145.98	2	147.50	149.00	-0.8	9,440	-0.01%
2023/02/15	31	145.85	29	147.16	145.00	2	9,608	0.02%
2023/02/14	0	0.00	1	146.50	145.50	-1	9,519	-0.01%
2023/02/13	12	148.29	10	147.50	147.50	2	9,556	0.02%
2023/02/10	5	149.10	5.2	150.15	147.50	-0.1	9,660	0.00%
2023/02/09	15	152.23	6	153.83	150.50	9	9,805	0.09%
2023/02/08	6	152.42	9	151.94	154.00	-3	9,831	-0.03%
2023/02/07	12	148.79	11	147.36	148.50	1	9,742	0.01%
2023/02/06	2.3	148.25	1	150.00	148.50	1.3	9,772	0.01%
2023/02/03	7	149.50	21	150.10	151.50	-14	9,674	-0.14%
2023/02/02	28	147.05	18	147.42	147.00	10	9,537	0.10%
2023/02/01	3	134.00	11.1	140.58	142.00	-8.1	9,089	-0.09%
2023/01/31	0	0.00	0	129.50	129.50	0	8,855	0.00%
2023/01/30	0	0.00	5.2	129.75	130.50	-5.2	8,906	-0.06%
2023/01/17	0.2	125.67	0	0.00	126.00	0.2	8,856	0.00%
2023/01/16	0	0.00	1	125.49	125.50	-1	8,966	-0.01%
2023/01/13	0.1	125.40	0	0.00	124.00	0.1	8,992	0.00%
2023/01/12	3	126.33	5	126.40	125.50	-2	9,057	-0.02%
2023/01/11	2.1	124.27	7	124.36	125.50	-5	9,041	-0.05%
2023/01/10	2	123.50	1	124.50	123.50	1	9,085	0.01%
2023/01/09	1	123.50	5	122.00	123.50	-4	9,169	-0.04%
2023/01/06	0	117.25	5	116.00	118.00	-5	9,206	-0.05%
2023/01/05	2	117.50	2	115.50	115.50	0	9,376	0.00%
2023/01/04	1	117.00	3	117.50	117.50	-2	9,454	-0.02%
2022/12/29	1	112.50	2	113.75	116.50	-1	9,620	-0.01%
2022/12/28	2	115.50	1	114.51	114.00	1	9,815	0.01%
2022/12/27	1	118.00	1	118.00	118.00	0	9,880	0.00%
2022/12/26	0	116.50	0	0.00	116.00	0	9,989	0.00%
2022/12/23	1.1	117.47	0	0.00	117.00	1.1	10,116	0.01%
2022/12/22	0	120.50	0	0.00	119.50	0	10,179	0.00%
2022/12/21	2	120.25	3	119.00	120.00	-1	10,261	-0.01%
2022/12/20	8	120.63	10.1	122.08	118.50	-2.1	10,300	-0.02%
2022/12/19	1	120.51	0	0.00	120.00	1	10,205	0.01%
2022/12/16	2	120.50	0	0.00	121.00	2	10,373	0.02%
2022/12/15	3	123.34	2	123.75	123.50	1	10,490	0.01%
2022/12/14	0	124.00	4	123.50	125.00	-4	10,525	-0.04%
2022/12/13	5	120.50	0	0.00	120.00	5	10,613	0.05%
2022/12/12	4	121.63	10	121.55	122.00	-6	10,622	-0.06%
2022/12/09	4	123.50	2	125.50	121.50	2	10,681	0.02%
2022/12/08	4	123.50	11	123.45	124.00	-7	10,619	-0.07%
2022/12/07	12	121.12	8	120.25	118.50	4	10,585	0.04%
2022/12/06	3.1	125.49	4	126.13	124.00	-0.9	10,914	-0.01%
2022/12/05	5	125.80	4	126.50	127.00	1	10,858	0.01%
2022/12/02	6	124.42	2	125.00	124.50	4	10,783	0.04%
2022/12/01	5	123.50	10	124.50	123.50	-5	10,825	-0.05%
2022/11/30	2	120.75	42	120.52	121.00	-40	10,891	-0.37%
2022/11/29	5	120.70	8	121.56	120.50	-3	10,954	-0.03%
2022/11/28	2	120.50	25	120.84	122.00	-23	10,869	-0.21%
2022/11/25	6	120.92	5	121.90	120.00	1	10,880	0.01%
2022/11/24	8	124.94	9.2	125.59	123.50	-1.2	10,847	-0.01%
2022/11/23	20	122.93	24	123.79	122.50	-4	10,472	-0.04%
2022/11/22	7	121.21	13.5	121.67	122.00	-6.5	10,331	-0.06%
2022/11/21	2	119.00	2	119.00	118.00	0	10,324	0.00%
2022/11/18	13.2	117.89	4	115.63	115.50	9.2	10,538	0.09%
2022/11/17	16.3	120.40	6	121.25	121.00	10.3	10,446	0.10%
2022/11/16	15	117.90	18	119.80	123.00	-3	10,300	-0.03%
2022/11/15	4	111.63	6.1	114.16	116.00	-2.1	9,870	-0.02%
2022/11/14	5.1	110.01	11	110.50	111.00	-6	10,112	-0.06%
2022/11/11	11.1	111.68	16.1	112.50	109.50	-5	10,391	-0.05%
2022/11/10	4	108.25	2	108.75	110.00	2	10,306	0.02%
2022/11/09	6	109.00	13	109.77	109.50	-7	10,425	-0.07%
2022/11/08	16	109.03	15	108.84	107.50	1	10,680	0.01%
2022/11/07	8.1	106.12	8	105.63	107.50	0.1	10,829	0.00%
2022/11/04	4	109.87	1	110.50	111.00	3	10,661	0.03%
2022/11/03	2	110.00	4	107.88	110.50	-2	10,550	-0.02%
2022/11/02	8	107.88	11	107.50	107.00	-3	10,464	-0.03%
2022/11/01	2	103.50	9	104.44	104.00	-7	10,460	-0.07%
2022/10/31	5	103.50	3	102.50	102.50	2	10,606	0.02%
2022/10/28	5	102.60	8	102.56	102.50	-3	10,684	-0.03%
2022/10/27	5	99.58	6	100.90	101.50	-1	10,623	-0.01%
2022/10/26	3	96.17	3	95.60	95.70	0	10,559	0.00%
2022/10/25	5	97.92	4	97.48	97.30	1	10,521	0.01%
2022/10/24	4	98.93	15.1	100.72	97.90	-11.1	10,523	-0.11%
2022/10/21	10	97.26	6	95.90	95.00	4	10,508	0.04%
2022/10/20	16.1	98.19	5	98.06	98.40	11.1	10,537	0.11%
2022/10/19	4	101.25	3	100.33	99.80	1	10,741	0.01%
2022/10/18	14	103.00	28	101.79	100.50	-14	10,864	-0.13%
2022/10/17	21	99.93	7	100.43	103.00	14	11,816	0.12%
2022/10/14	3	99.17	7	102.36	103.50	-4	12,295	-0.03%
2022/10/13	10	100.49	5	98.56	94.10	5	12,329	0.04%
2022/10/12	6	104.42	3	105.17	104.00	3	12,291	0.02%
2022/10/11	2	109.00	4	108.00	107.00	-2	12,413	-0.02%
2022/10/07	4	113.00	0	0.00	113.00	4	12,607	0.03%
2022/10/06	5	114.40	5	115.20	115.50	0	13,015	0.00%
2022/10/05	4	114.50	14	114.43	113.00	-10	13,248	-0.08%
2022/10/04	6	109.08	5	110.40	110.00	1	13,313	0.01%
2022/10/03	12	105.00	9	106.44	107.50	3	13,402	0.02%
2022/09/30	6	103.50	5	107.40	108.00	1	13,595	0.01%
2022/09/29	5	106.10	6	107.92	104.50	-1	13,715	-0.01%
2022/09/28	9	108.33	2	105.75	105.00	7	13,911	0.05%
2022/09/27	7	109.64	12	110.75	113.50	-5	14,330	-0.03%
2022/09/26	8	113.25	7	111.86	108.50	1	14,738	0.01%
2022/09/23	12	119.96	6	119.67	117.00	6	15,029	0.04%
2022/09/22	12	124.25	8	124.44	124.00	4	15,066	0.03%
2022/09/21	2	123.25	8	123.69	124.00	-6	15,104	-0.04%
2022/09/20	10	122.60	9	123.72	122.50	1	15,196	0.01%
2022/09/19	1	120.00	2	121.50	120.50	-1	15,291	-0.01%
2022/09/16	5	120.00	1	121.00	120.00	4	15,471	0.03%
2022/09/15	5	123.60	2	120.75	120.00	3	15,554	0.02%
2022/09/14	11	120.91	10	119.65	123.50	1	15,708	0.01%
2022/09/13	43	124.62	32	123.56	122.50	11	15,748	0.07%
2022/09/12	2	119.00	3	119.83	118.50	-1	15,530	-0.01%
2022/09/08	2	115.00	6	116.67	117.50	-4	15,711	-0.03%
2022/09/07	8	112.56	4	115.25	115.00	4	15,940	0.03%
2022/09/06	7.1	113.53	11.5	113.78	113.00	-4.4	16,010	-0.03%
2022/09/05	8	119.75	5.6	122.21	118.50	2.4	15,932	0.01%
2022/09/02	5	122.40	5	122.90	122.00	0	15,939	0.00%
2022/09/01	10	121.60	4	124.50	121.00	6	16,062	0.04%
2022/08/31	7.1	124.50	4	125.25	125.50	3.1	16,138	0.02%
2022/08/30	3.5	122.86	1	123.00	122.50	2.5	16,552	0.02%
2022/08/29	4.1	121.51	1	122.50	123.00	3.1	17,208	0.02%
2022/08/26	19.1	128.66	8	130.63	126.50	11.1	17,514	0.06%
2022/08/25	13.1	127.81	25.3	127.78	127.50	-12.2	17,347	-0.07%
2022/08/24	2.1	122.72	1	122.03	123.00	1	17,193	0.01%
2022/08/23	5.1	121.29	7	121.14	121.50	-1.9	17,543	-0.01%
2022/08/22	2.1	124.00	4	125.00	123.50	-1.9	17,678	-0.01%
2022/08/19	24	126.86	10.1	127.06	125.50	13.9	17,767	0.08%
2022/08/18	15	121.00	18	122.03	124.50	-3	17,514	-0.02%
2022/08/17	4.2	121.46	3	121.67	119.50	1.2	17,449	0.01%
2022/08/16	7.1	125.62	2	122.50	122.50	5.1	17,705	0.03%
2022/08/15	5	125.10	27.6	124.83	124.00	-22.6	17,881	-0.13%
2022/08/12	8	117.31	15.2	117.80	121.50	-7.2	18,001	-0.04%
2022/08/11	1	114.00	2.1	114.00	113.00	-1.1	17,973	-0.01%
2022/08/10	2	111.50	0	0.00	111.00	2	18,274	0.01%
2022/08/09	2	113.00	4	114.00	113.50	-2	18,552	-0.01%
2022/08/08	8	114.75	7	113.79	114.00	1	19,047	0.01%
2022/08/05	7.1	111.43	4	111.75	114.00	3.1	19,385	0.02%
2022/08/04	12	105.13	9	104.55	106.50	3	19,606	0.02%
2022/08/03	3	109.33	3	108.33	108.00	0	19,728	0.00%
2022/08/02	5.1	109.61	9	109.78	109.00	-3.9	20,209	-0.02%
2022/08/01	3.1	114.02	8	114.06	112.50	-4.9	20,510	-0.02%
2022/07/29	4	118.88	6	119.42	119.50	-2	21,141	-0.01%
2022/07/28	10.1	120.51	2	118.75	118.00	8.1	21,759	0.04%
2022/07/27	29.2	120.67	13.1	119.85	120.00	16.2	22,255	0.07%
2022/07/26	12	122.33	11.1	120.23	119.50	1	22,354	0.00%
2022/07/25	33.1	127.03	28	126.95	127.50	5.1	22,271	0.02%
2022/07/22	61.2	133.15	63	133.73	130.00	-1.8	22,383	-0.01%
2022/07/21	30.1	124.57	20	126.20	129.50	10.1	21,594	0.05%
2022/07/20	1	118.00	12	117.79	118.00	-11	21,191	-0.05%
2022/07/19	24	115.10	11	114.86	114.00	13	21,217	0.06%
2022/07/18	10	116.70	5	117.10	117.00	5	21,378	0.02%
2022/07/15	2	115.50	3	114.50	116.00	-1	21,812	0.00%
2022/07/14	4	112.88	7	112.43	114.50	-3	21,730	-0.01%
2022/07/13	13	112.35	12	113.88	110.00	1	21,524	0.00%
2022/07/12	37	112.31	35	112.39	112.50	2	21,510	0.01%
2022/07/11	8	117.75	2	117.25	117.50	6	21,710	0.03%
2022/07/08	19	117.89	18	116.19	117.00	1	21,852	0.00%
2022/07/07	4.2	114.84	2	113.00	117.00	2.2	21,879	0.01%
2022/07/06	27	116.15	33	113.41	112.50	-6	22,093	-0.03%
2022/07/05	26.4	115.65	24	117.29	118.00	2.4	22,267	0.01%
2022/07/04	7.1	120.38	10	119.00	122.00	-2.9	22,281	-0.01%
2022/07/01	17.1	125.46	10.2	127.61	122.50	6.9	22,482	0.03%
2022/06/30	5.1	137.30	2	138.25	136.00	3.1	22,408	0.01%
2022/06/29	3	135.67	2	136.50	143.00	1	22,711	0.00%
2022/06/28	5.2	142.10	3	142.00	140.50	2.2	22,946	0.01%
2022/06/27	1	144.50	2	147.75	147.50	-1	23,468	0.00%
2022/06/24	4	140.87	10	141.80	140.00	-6	23,867	-0.03%
2022/06/23	7.2	146.35	3	143.00	144.00	4.2	24,329	0.02%
2022/06/22	8.2	149.45	5	148.60	144.00	3.2	24,814	0.01%
2022/06/21	10.2	155.68	9.1	155.89	156.50	1.2	25,557	0.00%
2022/06/20	8.4	161.45	3	161.00	154.00	5.4	26,723	0.02%
2022/06/17	15	164.06	12	164.41	167.50	3	27,070	0.01%
2022/06/16	29	175.05	28	168.27	166.00	1	27,297	0.00%
2022/06/15	5	169.30	6	170.75	170.50	-1	27,687	0.00%
2022/06/14	44	166.09	22.1	166.90	168.00	22	27,861	0.08%
2022/06/13	9	166.78	3.1	167.34	166.50	5.9	27,830	0.02%
2022/06/10	11.1	171.88	12	172.71	172.50	-0.9	27,999	0.00%
2022/06/09	6	175.50	8.2	174.78	176.50	-2.2	27,910	-0.01%
2022/06/08	13.1	179.91	14	178.25	175.00	-0.9	27,819	0.00%
2022/06/07	45	181.42	39.4	181.01	182.00	5.6	27,607	0.02%
2022/06/06	12.2	176.01	21	176.50	176.50	-8.8	27,139	-0.03%
2022/06/02	2	172.50	2	172.25	173.00	0	26,990	0.00%
2022/06/01	12	172.92	11.1	173.77	171.50	0.9	26,945	0.00%
2022/05/31	30	172.93	36	172.74	173.50	-6	26,840	-0.02%
2022/05/30	17	169.29	17	167.53	169.00	0	26,547	0.00%
2022/05/27	15	163.80	15.1	164.30	162.50	-0.1	26,408	0.00%
2022/05/26	12	162.96	7	160.50	160.50	5	26,281	0.02%
2022/05/25	8	162.44	8.1	163.24	164.00	-0.1	26,198	0.00%
2022/05/24	14	164.80	13	171.04	160.50	1	26,005	0.00%
2022/05/23	2	174.00	0	0.00	172.00	2	25,657	0.01%
2022/05/20	16	174.56	10.1	175.65	175.00	5.9	25,429	0.02%
2022/05/19	13	171.73	18	171.22	173.50	-5	25,020	-0.02%
2022/05/18	24	172.63	30	173.28	171.50	-6	24,878	-0.02%
2022/05/17	19	169.37	17.1	169.64	171.50	2	24,725	0.01%
2022/05/16	28	171.11	32	171.56	167.50	-4	24,832	-0.02%
2022/05/13	16	167.16	15	168.17	166.50	1	24,511	0.00%
2022/05/12	26	165.67	33.1	164.49	163.00	-7.1	24,431	-0.03%
2022/05/11	11.2	165.27	11	165.05	163.50	0.2	24,469	0.00%
2022/05/10	27	166.04	19.1	167.10	168.00	8	24,989	0.03%
2022/05/09	11.1	167.72	13.1	164.76	163.00	-2.1	24,776	-0.01%
2022/05/06	60	166.73	73.1	168.68	171.50	-13.1	24,525	-0.05%
2022/05/05	18.1	168.05	22.3	168.30	168.00	-4.2	24,166	-0.02%
2022/05/04	17.5	158.88	16.2	159.67	162.50	1.3	23,768	0.01%
2022/05/03	1	149.00	5	149.90	151.50	-4	23,539	-0.02%
2022/04/29	2	149.74	2	147.25	146.00	0	23,509	0.00%
2022/04/28	27.1	145.45	25	144.98	143.50	2.1	23,501	0.01%
2022/04/27	6	142.25	5	142.40	145.00	1	23,407	0.00%
2022/04/26	12	147.75	4	146.50	143.50	8	23,610	0.03%
2022/04/25	34.1	151.91	18	153.14	149.00	16.1	23,957	0.07%
2022/04/22	32.1	159.41	9	160.78	159.50	23.1	24,015	0.10%
2022/04/21	27	167.11	30	168.75	166.50	-3	23,823	-0.01%
2022/04/20	9	159.83	9	158.28	159.50	0	23,299	0.00%
2022/04/19	13	159.58	7	158.14	158.00	6	23,270	0.03%
2022/04/18	13	154.81	19.1	153.62	156.00	-6.1	23,186	-0.03%
2022/04/15	16.2	157.36	7	156.43	156.50	9.2	23,015	0.04%
2022/04/14	14	166.36	9	167.50	167.00	5	22,684	0.02%
2022/04/13	21.2	163.13	17	163.74	163.50	4.2	22,437	0.02%
2022/04/12	19.2	160.40	17	160.03	159.00	2.2	22,172	0.01%
2022/04/11	20	165.48	17	164.41	160.50	3	21,872	0.01%
2022/04/08	52	172.37	42	172.48	173.00	10	21,426	0.05%
2022/04/07	46	171.77	43	172.14	172.50	3	20,942	0.01%
2022/04/06	26	180.31	8	180.69	180.00	18	20,316	0.09%
2022/04/01	26	182.65	19	182.74	183.00	7	20,023	0.03%
2022/03/31	20	193.90	19	195.18	191.00	1	19,559	0.01%
2022/03/30	53	198.35	56	196.40	190.50	-3	19,221	-0.02%
2022/03/29	14	187.57	32	190.25	194.50	-18	18,900	-0.10%
2022/03/28	34.1	184.52	42	182.44	177.00	-7.9	18,930	-0.04%
2022/03/25	36	178.69	45	178.72	179.50	-9	18,298	-0.05%
2022/03/24	68	176.29	58.1	177.23	179.00	10	17,766	0.06%
2022/03/23	46	170.23	65.3	170.66	175.50	-19.3	16,873	-0.11%
2022/03/22	15.1	156.38	39.5	158.15	160.00	-24.4	15,827	-0.15%
2022/03/21	14	153.32	25.5	154.35	153.50	-11.5	15,465	-0.07%
2022/03/18	31	150.11	33.1	149.64	149.00	-2.1	15,255	-0.01%
2022/03/17	11	145.73	26.2	144.54	148.50	-15.2	14,639	-0.10%
2022/03/16	3	138.50	7	137.79	137.00	-4	14,436	-0.03%
2022/03/15	20	141.87	15	142.47	138.50	5	14,460	0.03%
2022/03/14	0	144.00	18	144.97	145.00	-18	14,442	-0.12%
2022/03/11	1	144.49	1	142.50	143.00	0	14,740	0.00%
2022/03/10	6	145.91	9	146.22	143.00	-3	14,906	-0.02%
2022/03/09	13	143.38	8	143.88	143.50	5	15,044	0.03%
2022/03/08	15	139.77	12	143.17	140.00	3	15,349	0.02%
2022/03/07	10	138.50	11	138.59	138.00	-1	16,046	-0.01%
2022/03/04	6	145.17	4	145.37	144.50	2	17,325	0.01%
2022/03/03	18.2	145.80	6.4	145.28	145.50	11.8	18,951	0.06%
2022/03/02	8	140.63	18	139.47	143.00	-10	19,522	-0.05%
2022/03/01	3	139.33	1	140.00	139.50	2	20,151	0.01%
2022/02/25	13	137.08	6	138.25	136.50	7	20,576	0.03%
2022/02/24	17	135.97	10	134.00	133.50	7	21,396	0.03%
2022/02/23	3	140.00	2.6	139.80	140.00	0.5	21,422	0.00%
2022/02/22	3.5	137.07	6	139.33	136.50	-2.5	21,565	-0.01%
2022/02/21	7	142.29	8	141.81	142.00	-1	21,782	0.00%
2022/02/18	3	141.33	10	141.45	144.50	-7	22,092	-0.03%
2022/02/17	14	145.00	3.1	144.39	143.00	11	22,348	0.05%
2022/02/16	20.4	150.70	19	149.53	147.50	1.4	22,483	0.01%
2022/02/15	9	148.06	6	146.17	145.50	3	22,383	0.01%
2022/02/14	23.1	146.64	14	145.14	143.50	9.1	22,227	0.04%
2022/02/11	9	149.11	11	150.59	152.00	-2	22,140	-0.01%
2022/02/10	19	150.37	37	148.99	147.50	-18	21,979	-0.08%
2022/02/09	14	145.10	10.8	147.41	143.00	3.2	21,281	0.02%
2022/02/08	0	0.00	1	144.00	145.00	-1	21,042	0.00%
2022/02/07	5	144.50	12	145.92	144.00	-7	21,124	-0.03%
2022/01/26	24	142.27	28	142.36	143.00	-4	20,884	-0.02%
2022/01/25	9	141.22	9	140.50	140.50	0	20,809	0.00%
2022/01/24	3	136.33	2.1	135.95	138.50	1	20,593	0.00%
2022/01/21	6	141.00	38	139.64	135.00	-32	20,604	-0.16%
2022/01/20	2	140.00	6	140.58	142.00	-4	20,533	-0.02%
2022/01/19	23.1	140.29	22	140.16	140.50	1.1	20,662	0.01%
2022/01/18	13	137.96	23	137.72	139.00	-10	20,828	-0.05%
2022/01/17	8	130.19	8.6	129.95	131.00	-0.6	20,616	0.00%
2022/01/14	1	122.00	3.9	122.01	124.00	-2.9	21,152	-0.01%
2022/01/13	8	125.44	7	126.21	126.00	1	21,889	0.00%
2022/01/12	6	128.25	4	128.38	126.50	2	22,179	0.01%
2022/01/11	8.1	131.49	1	132.00	130.50	7.1	22,287	0.03%
2022/01/10	2.1	130.74	7	128.57	137.00	-4.9	22,311	-0.02%
2022/01/07	14.3	132.12	5.1	132.69	131.00	9.3	22,444	0.04%
2022/01/06	8.2	137.63	2	137.25	138.00	6.2	22,628	0.03%
2022/01/05	7.1	140.43	1	142.00	139.50	6.1	22,911	0.03%
2022/01/04	4.1	144.84	6	145.25	143.50	-1.9	23,052	-0.01%
2022/01/03	5.3	140.72	1.1	141.94	141.00	4.2	23,537	0.02%
2021/12/30	7.1	140.50	0	0.00	141.00	7.1	23,999	0.03%
2021/12/29	4.1	143.13	1.3	144.27	142.00	2.8	24,430	0.01%
2021/12/28	3.1	142.65	2.1	142.31	143.50	1	24,848	0.00%
2021/12/27	4	143.13	3	143.67	142.50	1	25,173	0.00%
2021/12/24	4	145.37	2	143.50	143.00	2	25,512	0.01%
2021/12/23	12	147.12	8	146.19	145.00	4	25,614	0.02%
2021/12/22	18	149.53	16.2	149.26	145.50	1.8	25,562	0.01%
2021/12/21	0	140.00	2	140.25	139.50	-2	25,152	-0.01%
2021/12/20	3.2	140.67	1.1	140.00	139.00	2.1	25,892	0.01%
2021/12/17	2	143.25	1	144.50	144.50	1	26,456	0.00%
2021/12/16	16	148.03	10.3	147.34	147.00	5.7	26,543	0.02%
2021/12/15	0	0.00	3	142.50	143.00	-3	26,464	-0.01%
2021/12/14	2	141.01	6	141.75	142.00	-4	26,689	-0.01%
2021/12/13	3.1	138.00	1	139.00	138.00	2.1	26,765	0.01%
2021/12/10	8.9	140.58	1	138.50	140.00	7.9	27,342	0.03%
2021/12/09	2	141.50	0	0.00	141.00	2	28,202	0.01%
2021/12/08	6.1	144.44	3	143.83	144.50	3.1	28,612	0.01%
2021/12/07	15.5	145.36	9	145.44	144.00	6.5	28,992	0.02%
2021/12/06	6.1	152.54	4	153.63	149.00	2.1	29,329	0.01%
2021/12/03	18.1	154.28	23	154.22	154.00	-4.9	30,337	-0.02%
2021/12/02	24.1	157.19	19.1	155.62	152.00	5	30,465	0.02%
2021/12/01	29.1	159.07	38.2	159.71	162.50	-9.1	30,713	-0.03%
2021/11/30	73.1	160.38	52.3	159.63	155.50	20.8	30,901	0.07%
2021/11/29	57	148.51	63	151.78	156.00	-6	31,412	-0.02%
2021/11/26	37	141.73	74	142.15	143.50	-37	31,181	-0.12%
2021/11/25	50	142.28	41.6	143.48	139.00	8.4	30,992	0.03%
2021/11/24	32.1	137.76	16	137.88	138.00	16.1	30,645	0.05%
2021/11/23	33	143.61	48	144.06	143.00	-15	31,034	-0.05%
2021/11/22	3	137.17	8	137.63	137.50	-5	31,544	-0.02%
2021/11/19	20	138.25	7	136.50	135.50	13	34,292	0.04%
2021/11/18	15	141.33	14.5	140.34	139.50	0.6	35,764	0.00%
2021/11/17	19	140.48	19	141.61	143.00	0	36,558	0.00%
2021/11/16	10.1	139.79	17	140.79	136.00	-7	37,590	-0.02%
2021/11/15	14	137.18	45	137.12	138.50	-31	38,657	-0.08%
2021/11/12	27.1	134.54	12.9	134.34	133.00	14.1	39,680	0.04%
2021/11/11	11	131.73	9.1	132.17	130.50	2	40,366	0.00%
2021/11/10	12.5	132.48	15.4	133.20	131.00	-2.9	40,750	-0.01%
2021/11/09	21	128.90	11.1	129.32	130.00	10	40,825	0.02%
2021/11/08	8	121.56	6	122.00	122.00	2	40,859	0.00%
2021/11/05	4	124.62	1	126.50	124.00	3	41,105	0.01%
2021/11/04	16.1	127.69	17	125.97	126.00	-0.9	41,586	0.00%
2021/11/03	6	129.25	4.1	129.40	130.00	1.9	41,987	0.00%
2021/11/02	22.7	131.99	20	131.43	128.00	2.7	42,474	0.01%
2021/11/01	16	131.09	2.1	131.05	131.00	13.9	43,019	0.03%
2021/10/29	6.1	128.25	8	128.19	128.00	-1.9	44,230	0.00%
2021/10/28	9	131.33	11	131.41	129.00	-2	44,764	0.00%
2021/10/27	3.2	130.10	8	130.69	132.00	-4.9	45,083	-0.01%
2021/10/26	51.2	130.77	39	129.50	127.00	12.2	45,547	0.03%
2021/10/25	24.4	140.37	18	140.64	139.50	6.4	46,178	0.01%
2021/10/22	26	141.08	45.4	142.01	144.00	-19.4	46,175	-0.04%
2021/10/21	30	139.57	31.1	140.88	136.00	-1.1	46,465	0.00%
2021/10/20	8	133.00	6	134.00	135.00	2	46,586	0.00%
2021/10/19	3	125.17	6.1	128.36	128.50	-3.1	47,139	-0.01%
2021/10/18	8	123.13	9	122.72	123.00	-1	47,995	0.00%
2021/10/15	11	121.55	13	122.38	122.00	-2	48,377	0.00%
2021/10/14	9	119.78	6	119.91	118.00	3	48,819	0.01%
2021/10/13	6	123.67	12	122.08	120.50	-6	49,261	-0.01%
2021/10/12	4	131.00	4	131.13	128.50	0	49,863	0.00%
2021/10/08	34	137.21	24.3	135.31	131.00	9.7	50,305	0.02%
2021/10/07	18	132.53	17.1	133.55	133.50	0.9	50,945	0.00%
2021/10/06	17.1	127.36	22	127.95	130.50	-4.9	50,971	-0.01%
2021/10/05	13.1	122.18	15	125.00	126.50	-1.9	51,717	0.00%
2021/10/04	6	125.17	9.1	123.76	121.50	-3.1	52,128	-0.01%
2021/10/01	11	125.00	22	124.84	124.00	-11	52,726	-0.02%
2021/09/30	3	134.67	5	135.30	134.00	-2	53,156	0.00%
2021/09/29	24	135.19	18.1	135.17	134.00	5.9	53,244	0.01%
2021/09/28	17	135.32	15	136.37	139.00	2	53,458	0.00%
2021/09/27	32	136.27	21	136.81	138.00	11	53,472	0.02%
2021/09/24	34.1	133.70	37.1	133.03	135.00	-3	52,807	-0.01%
2021/09/23	10.1	127.19	19	124.87	124.50	-8.9	52,292	-0.02%
2021/09/22	5	123.20	7	123.50	125.00	-2	52,340	0.00%
2021/09/17	17	124.76	19	124.76	126.50	-2	52,383	0.00%
2021/09/16	12	120.63	9.1	120.67	121.50	2.9	52,394	0.01%
2021/09/15	33	121.52	32.5	121.71	120.00	0.6	52,459	0.00%
2021/09/14	38	125.24	24.1	123.12	121.50	13.9	52,046	0.03%
2021/09/13	18	131.67	18.1	133.19	129.00	0	51,349	0.00%
2021/09/10	31.4	129.19	10	130.10	133.00	21.4	51,054	0.04%
2021/09/09	46.1	134.13	25	133.64	133.00	21.1	50,598	0.04%
2021/09/08	51.2	132.91	52	132.22	130.50	-0.8	50,078	0.00%
2021/09/07	34.6	143.07	31.2	144.79	138.50	3.4	49,056	0.01%
2021/09/06	49.8	159.66	52.3	156.93	153.50	-2.5	48,713	-0.01%
2021/09/03	62.1	165.01	68	164.66	165.50	-5.9	48,488	-0.01%
2021/09/02	134.4	168.30	129.4	166.63	159.00	4.9	48,252	0.01%	大買/大賣/
2021/09/01	100.8	162.70	129.3	164.23	167.00	-28.5	46,980	-0.06%	大賣/
2021/08/31	37.6	153.58	28	153.38	155.00	9.6	46,231	0.02%
2021/08/30	10	152.40	63.2	150.51	150.00	-53.2	46,138	-0.12%
2021/08/27	51.1	153.81	45.3	152.05	150.00	5.8	46,457	0.01%
2021/08/26	79.1	160.73	68	159.41	158.00	11.1	46,194	0.02%
2021/08/25	212.3	165.22	150	163.36	158.50	62.3	45,344	0.14%	大買/大賣/
2021/08/24	53	158.66	83	160.35	163.50	-30	43,208	-0.07%
2021/08/23	75	150.10	93.2	150.48	149.00	-18.2	42,798	-0.04%
2021/08/20	30.1	142.03	35	142.31	144.00	-4.9	43,009	-0.01%
2021/08/19	60.2	148.34	37.2	150.07	135.00	23	42,007	0.05%
2021/08/18	61	138.98	75	141.62	150.00	-14	40,718	-0.03%
2021/08/17	57.4	141.17	50	141.81	137.50	7.4	39,881	0.02%
2021/08/16	31	134.90	33	137.20	135.50	-2	39,150	-0.01%
2021/08/13	12	134.38	11	136.95	130.50	1	38,780	0.00%
2021/08/12	8	135.06	13	136.00	136.50	-5	38,600	-0.01%
2021/08/11	28.1	130.78	16.1	134.13	128.00	12	38,648	0.03%
2021/08/10	63.2	134.38	66.2	134.64	135.00	-3	38,582	-0.01%
2021/08/09	47	145.23	33	146.36	138.50	14	38,319	0.04%
2021/08/06	50	146.82	51	147.55	150.00	-1	38,020	0.00%
2021/08/05	51.2	145.98	43.1	146.74	144.50	8.1	37,805	0.02%
2021/08/04	68.1	150.30	61.1	150.44	149.50	7	37,759	0.02%
2021/08/03	48	140.80	55	140.95	142.00	-7	36,910	-0.02%
2021/08/02	42	135.10	41.1	135.60	135.00	0.9	36,810	0.00%
2021/07/30	66	139.74	69	139.87	135.00	-3	36,379	-0.01%
2021/07/29	66	132.50	56.6	133.35	136.50	9.4	35,710	0.03%
2021/07/28	18	134.89	15	139.20	132.50	3	34,588	0.01%
2021/07/27	106	151.67	87	149.85	147.00	19	34,541	0.06%	大買/
2021/07/26	26	148.88	35.2	151.27	155.00	-9.2	33,627	-0.03%
2021/07/23	73.2	148.63	64.6	148.52	141.00	8.6	32,848	0.03%
2021/07/22	74.1	153.33	82	153.78	153.00	-7.9	32,220	-0.02%
2021/07/21	5	142.60	27.2	146.89	147.50	-22.2	31,411	-0.07%
2021/07/20	41	136.13	45.1	137.09	134.50	-4.1	31,298	-0.01%
2021/07/19	51.1	138.24	34.6	137.02	134.00	16.5	31,150	0.05%
2021/07/16	59.1	135.69	53.2	135.61	137.00	5.9	31,080	0.02%
2021/07/15	34.6	124.50	41.4	124.53	130.00	-6.7	30,465	-0.02%
2021/07/14	44.7	125.36	51	125.25	124.50	-6.3	30,605	-0.02%
2021/07/13	2	121.00	22	119.48	123.00	-20	30,442	-0.07%
2021/07/12	68.3	112.31	48.1	112.41	112.00	20.2	30,802	0.07%
2021/07/09	39.1	101.35	48.4	103.61	105.50	-9.4	29,847	-0.03%
2021/07/08	52.3	96.00	49	95.58	96.20	3.3	29,423	0.01%
2021/07/07	34	92.81	44.3	93.73	95.50	-10.3	29,117	-0.04%
2021/07/06	15	88.03	8	87.84	86.90	7	28,520	0.02%
2021/07/05	19.5	88.18	32	88.05	86.20	-12.5	28,772	-0.04%
2021/07/02	5	81.94	8	83.13	86.00	-3	28,994	-0.01%
2021/07/01	20.5	80.02	7	79.89	78.90	13.5	29,316	0.05%
2021/06/30	3	81.07	3	80.50	80.30	0	29,785	0.00%
2021/06/29	9.5	82.73	31.3	83.30	81.10	-21.8	31,403	-0.07%
2021/06/28	18.2	85.35	17	85.47	84.90	1.2	33,429	0.00%
2021/06/25	7	84.89	10	84.84	84.30	-3	34,038	-0.01%
2021/06/24	5	83.64	16.3	83.42	83.50	-11.3	33,812	-0.03%
2021/06/23	18	82.05	23.2	81.44	82.40	-5.2	33,654	-0.02%
2021/06/22	11	81.47	11	82.01	79.20	0	33,733	0.00%
2021/06/21	12.2	79.96	13	79.57	79.90	-0.8	33,417	0.00%
2021/06/18	9.3	80.41	6	80.40	79.60	3.3	33,176	0.01%
2021/06/17	28	79.95	13	79.09	81.50	15	33,009	0.05%
2021/06/16	24	81.77	14	81.76	79.90	10	32,827	0.03%
2021/06/15	19	82.62	35	83.24	82.30	-16	32,627	-0.05%
2021/06/11	24	85.09	32	84.72	83.00	-8	32,497	-0.02%
2021/06/10	90	82.90	83.1	83.12	83.10	6.9	31,950	0.02%
2021/06/09	63	79.82	45	79.53	78.60	18	31,065	0.06%
2021/06/08	43.1	77.72	30	77.84	77.00	13.1	30,472	0.04%
2021/06/07	9	84.40	16	83.66	83.10	-7	29,770	-0.02%
2021/06/04	40	87.40	28	88.25	86.00	12	29,326	0.04%
2021/06/03	28	85.84	33	86.62	85.70	-5	28,631	-0.02%
2021/06/02	7	84.86	25	85.74	83.00	-18	28,030	-0.06%
2021/06/01	32	84.38	33.1	83.77	86.10	-1.1	27,484	0.00%
2021/05/31	64.1	83.26	80.1	83.78	81.90	-16.1	26,770	-0.06%
2021/05/28	73.4	77.88	84.1	78.76	79.20	-10.7	25,574	-0.04%
2021/05/27	37	70.54	36.5	70.52	72.00	0.6	24,303	0.00%
2021/05/26	10	69.02	21	68.84	68.50	-11	23,964	-0.05%
2021/05/25	22	69.21	23.5	68.84	68.20	-1.5	23,809	-0.01%
2021/05/24	19	65.48	17	66.77	66.80	2	23,310	0.01%
2021/05/21	2	64.05	7	64.14	64.00	-5	23,089	-0.02%
2021/05/20	20	63.85	9	63.59	62.90	11	23,202	0.05%
2021/05/19	16	66.20	7	65.24	66.00	9	23,128	0.04%
2021/05/18	14	61.23	18	62.37	62.90	-4	22,850	-0.02%
2021/05/17	12	59.75	5	58.52	57.20	7	22,602	0.03%
2021/05/14	14.7	64.70	17	65.05	63.50	-2.3	22,280	-0.01%
2021/05/13	13	63.32	2	63.65	62.90	11	21,942	0.05%
2021/05/12	23	67.59	12	67.10	63.50	11	21,570	0.05%
2021/05/11	12.1	68.13	8	69.81	67.00	4.1	20,854	0.02%
2021/05/10	15	72.74	12.1	72.35	74.00	2.9	20,353	0.01%
2021/05/07	0	0.00	3.4	67.01	67.30	-3.4	19,787	-0.02%
2021/05/06	6.2	63.53	9	62.16	61.20	-2.8	19,751	-0.01%
2021/05/05	5	65.28	9	65.48	62.80	-4	19,622	-0.02%
2021/05/04	14.1	64.44	15	62.87	64.40	-1	19,451	0.00%
2021/05/03	2	67.95	15	67.53	67.00	-13	19,143	-0.07%
2021/04/29	10	70.16	14	71.19	69.00	-4	18,981	-0.02%
2021/04/28	19.1	70.07	22.5	70.05	69.60	-3.4	18,872	-0.02%
2021/04/27	5.1	73.39	6	72.63	72.10	-0.9	18,631	0.00%
2021/04/26	15	76.28	13	76.15	75.40	2	18,336	0.01%
2021/04/23	10	74.08	32	73.92	74.40	-22	17,959	-0.12%
2021/04/22	40	74.60	40	76.13	72.60	0	17,593	0.00%
2021/04/21	31	73.65	43.2	73.15	73.40	-12.2	17,087	-0.07%
2021/04/20	23.2	73.34	36.1	72.88	73.00	-12.9	16,800	-0.08%
2021/04/19	90.1	71.65	70.2	70.95	70.00	19.9	16,096	0.12%
2021/04/16	25	68.82	42.6	70.12	71.10	-17.6	15,114	-0.12%
2021/04/15	31	64.97	5	64.54	64.70	26	14,251	0.18%
2021/04/14	28.5	61.34	24	61.22	63.70	4.5	13,976	0.03%
2021/04/13	64	67.41	64	65.71	65.60	0	13,548	0.00%
2021/04/12	0	0.00	5	66.70	66.70	-5	12,897	-0.04%
2021/04/09	18	62.79	13	61.95	60.70	5	12,824	0.04%
2021/04/08	51	66.08	53	65.32	64.00	-2	12,398	-0.02%
2021/04/07	8	63.28	4	63.80	64.20	4	11,648	0.03%
2021/04/06	18	58.56	44.1	58.67	58.40	-26.1	11,053	-0.24%
2021/04/01	111.1	58.81	76	59.15	58.20	35.1	10,491	0.33%	大買/
2021/03/31	112	56.06	102.3	56.42	57.40	9.7	8,769	0.11%	大買/大賣/
2021/03/30	62	49.77	41.4	51.11	52.20	20.6	6,590	0.31%
2021/03/29	1	47.50	1	48.00	47.50	0	5,909	0.00%
2021/03/26	2	47.42	1	47.70	47.45	1	5,852	0.02%
2021/03/25	4	46.55	16	46.73	47.00	-12	5,689	-0.21%
2021/03/23	1	44.70	0	0.00	44.65	1	5,427	0.02%
2021/03/19	2	44.40	0	0.00	44.50	2	5,708	0.04%
2021/03/18	1	45.00	1	45.55	45.00	0	5,742	0.00%
2021/03/17	3	45.63	31	45.82	45.15	-28	5,847	-0.48%
2021/03/16	0	0.00	12	46.43	46.50	-12	5,917	-0.20%
2021/03/15	10	45.55	1	45.00	45.50	9	6,056	0.15%
2021/03/11	0	0.00	1	44.45	44.60	-1	6,587	-0.02%
2021/03/10	3	43.92	0.1	44.50	43.90	2.9	6,813	0.04%
2021/03/09	3	43.85	0	0.00	43.80	3	7,223	0.04%
2021/03/08	0	0.00	0.1	44.60	43.95	-0.1	7,316	0.00%
2021/03/05	3	44.30	1	44.60	44.30	2	7,337	0.03%
2021/03/04	2	45.30	0	0.00	45.00	2	7,367	0.03%
2021/03/03	1	44.80	1	45.00	46.20	0	7,644	0.00%
2021/03/02	32	47.18	1	48.05	46.30	31	7,592	0.41%
2021/02/26	4	47.10	1	47.45	47.35	3	7,537	0.04%
2021/02/25	2	46.98	6	47.28	46.90	-4	7,510	-0.05%
2021/02/24	2	46.78	3.3	47.22	46.70	-1.3	7,609	-0.02%
2021/02/23	3	46.62	10	46.71	46.65	-7	7,591	-0.09%
2021/02/22	2	47.18	4	47.36	47.45	-2	7,530	-0.03%
2021/02/19	2	46.53	5	47.18	47.45	-3	7,275	-0.04%
2021/02/18	1	46.85	0.1	47.10	46.85	0.9	7,114	0.01%
2021/02/17	6	45.58	4.2	45.88	46.15	1.8	7,002	0.03%
2021/02/05	1	44.15	7.4	44.23	44.20	-6.4	6,944	-0.09%
2021/02/04	0	0.00	1	44.00	43.90	-1	6,937	-0.01%
2021/02/03	1	44.05	1	44.35	43.70	0	6,939	0.00%
2021/02/02	0	0.00	7	43.66	43.75	-7	6,955	-0.10%
2021/02/01	2	42.38	7	42.00	42.55	-5	6,936	-0.07%
2021/01/29	5	43.74	2	43.45	43.10	3	6,909	0.04%
2021/01/28	5	44.54	2	44.68	44.35	3	6,858	0.04%
2021/01/27	2	45.23	1	45.15	45.45	1	6,841	0.01%
2021/01/26	1	44.70	4	44.88	44.70	-3	6,806	-0.04%
2021/01/25	1	44.55	1	44.80	44.90	0	6,778	0.00%
2021/01/22	2	44.05	3	44.23	44.65	-1	6,759	-0.01%
2021/01/21	5	44.24	5	44.10	44.05	0	6,733	0.00%
2021/01/20	10	45.77	8	46.16	45.10	2	6,699	0.03%
2021/01/19	5	46.64	2	46.58	46.10	3	6,581	0.05%
2021/01/18	4	46.08	1	46.10	46.10	3	6,537	0.05%
2021/01/15	6	47.78	4	48.28	47.30	2	6,465	0.03%
2021/01/14	8	47.96	20.3	47.99	48.20	-12.3	6,337	-0.19%
2021/01/13	2	46.75	1.2	46.67	46.55	0.8	6,131	0.01%
2021/01/12	4	46.43	4	46.10	46.15	0	6,067	0.00%
2021/01/11	5	47.47	5	46.93	47.50	0	5,985	0.00%
2021/01/08	0	0.00	1	45.40	45.35	-1	5,832	-0.02%
2021/01/07	1	45.80	2	45.85	45.80	-1	5,840	-0.02%
2021/01/06	6	45.93	1	46.20	45.65	5	5,914	0.08%
2021/01/05	5	46.74	1	46.75	46.85	4	5,892	0.07%
2021/01/04	10	48.18	7	48.11	47.65	3	5,976	0.05%
2020/12/31	1.4	47.47	4	47.41	47.45	-2.6	5,860	-0.05%
2020/12/30	0	46.35	4	46.64	46.70	-4	5,800	-0.07%
2020/12/29	13	46.18	2	46.10	46.20	11	5,800	0.19%
2020/12/28	0	0.00	1	46.70	46.65	-1	5,771	-0.02%
2020/12/25	3.1	46.55	2.3	46.20	46.40	0.8	5,712	0.01%
2020/12/24	6.1	46.79	1.1	46.92	46.75	5	5,641	0.09%
2020/12/23	7.7	46.22	2	46.45	46.20	5.7	5,543	0.10%
2020/12/22	14	45.72	15	45.38	44.90	-1	5,383	-0.02%
2020/12/21	2.2	44.03	27	44.26	45.05	-24.8	5,259	-0.47%
2020/12/18	1.9	44.82	0	0.00	44.75	1.9	5,182	0.04%
2020/12/17	1	45.00	1	45.15	45.00	0	5,165	0.00%
2020/12/16	2	45.38	0.2	45.35	45.30	1.8	5,161	0.03%
2020/12/15	4.7	46.27	33	45.25	45.15	-28.3	5,109	-0.55%
2020/12/14	0	0.00	4	47.56	47.40	-4	4,874	-0.08%
2020/12/11	6	48.07	11	46.95	46.95	-5	4,843	-0.10%
2020/12/10	0	0.00	62	49.28	48.25	-62	4,790	-1.29%
2020/12/09	55	50.59	5	50.86	51.00	50	4,654	1.07%
2020/12/08	2.4	50.24	96	49.56	50.20	-93.6	4,480	-2.09%
2020/12/07	30	51.12	22	51.43	50.80	8	4,324	0.18%
2020/12/04	3	48.80	15	48.83	48.75	-12	3,916	-0.31%
2020/12/03	6	47.76	17	47.84	47.50	-11	3,684	-0.30%
2020/12/02	1	46.45	0	0.00	46.45	1	3,307	0.03%
2020/12/01	0	0.00	79	44.91	45.50	-79	3,232	-2.44%
2020/11/30	1	45.35	0	0.00	45.20	1	3,333	0.03%
2020/11/27	16	46.29	13	46.45	45.75	3	3,579	0.08%
2020/11/26	1	44.25	6	44.02	44.35	-5	3,259	-0.15%
2020/11/25	4	43.70	5	43.89	43.75	-1	3,232	-0.03%
2020/11/24	2	44.13	1	44.05	43.90	1	3,200	0.03%
2020/11/23	5	44.70	23	44.39	44.80	-18	3,145	-0.57%
2020/11/20	21	43.60	4	43.40	43.70	17	2,993	0.57%
2020/11/19	4	42.48	0	0.00	42.50	4	2,942	0.14%
2020/11/18	0.1	42.60	1	42.60	42.65	-0.9	2,939	-0.03%
2020/11/17	2	42.38	2	42.35	42.35	0	2,936	0.00%
2020/11/16	0	0.00	3	41.95	42.05	-3	2,982	-0.10%
2020/11/13	4	41.70	3	41.95	41.90	1	3,028	0.03%
2020/11/12	1	42.55	1	42.95	42.55	0	3,059	0.00%
2020/11/10	13	42.71	4	42.63	42.50	9	3,138	0.29%
2020/11/09	0	0.00	13	42.07	42.35	-13	3,181	-0.41%
2020/11/06	2	42.05	32	42.22	41.90	-30	3,206	-0.94%
2020/11/05	1	41.80	0	0.00	41.80	1	3,263	0.03%
2020/11/04	1	41.65	8	41.74	41.70	-7	3,371	-0.21%
2020/11/03	3	41.35	0	0.00	41.65	3	3,397	0.09%
2020/10/30	5	41.90	3	41.70	41.40	2	3,457	0.06%
2020/10/28	3	42.32	0	0.00	42.10	3	3,609	0.08%
2020/10/23	0	0.00	1	44.10	43.95	-1	3,731	-0.03%
2020/10/22	7	43.68	3	44.00	43.50	4	3,787	0.11%
2020/10/16	1	45.50	1	45.65	45.30	0	3,780	0.00%
2020/10/15	13	46.47	2	46.38	46.10	11	3,764	0.29%
2020/10/14	102	46.73	10	46.75	46.50	92	3,768	2.44%	大買/
2020/10/13	0	0.00	2	45.63	45.85	-2	3,693	-0.05%
2020/10/12	106	46.68	7	45.54	45.50	99	3,642	2.72%	大買/
2020/10/08	0	0.00	3	45.17	45.15	-3	3,536	-0.08%
2020/10/07	0	0.00	1	44.60	44.55	-1	3,507	-0.03%
2020/10/06	0	0.00	3	43.83	44.10	-3	3,465	-0.09%
2020/10/05	0	0.00	1	42.65	42.80	-1	3,508	-0.03%
2020/09/25	6	41.75	0	0.00	40.90	6	4,341	0.14%
2020/09/24	8	42.39	79	42.81	42.05	-71	4,396	-1.61%
2020/09/23	0	0.00	1	43.60	43.75	-1	4,394	-0.02%
2020/09/22	2	43.80	1	44.10	44.00	1	4,399	0.02%
2020/09/21	52	45.85	0	0.00	45.05	52	4,359	1.19%
2020/09/18	4	45.31	0	0.00	45.20	4	4,321	0.09%
2020/09/17	3	45.62	0	0.00	45.25	3	4,319	0.07%
2020/09/16	0	0.00	52	45.40	45.30	-52	4,300	-1.21%
2020/09/15	29	45.59	0	0.00	45.00	29	4,317	0.67%
2020/09/14	52	44.12	0	0.00	44.80	52	4,231	1.23%
2020/09/11	0	0.00	1	43.25	43.10	-1	4,186	-0.02%
2020/09/10	1	43.95	3	44.27	43.95	-2	4,162	-0.05%
2020/09/09	1	43.55	1	44.15	44.35	0	4,145	0.00%
2020/09/07	5	45.20	0	0.00	44.75	5	4,107	0.12%
2020/09/03	9	46.21	6	45.84	45.50	3	4,036	0.07%
2020/09/02	18	45.93	22	46.55	46.60	-4	3,899	-0.10%
2020/09/01	1	43.20	0	0.00	43.20	1	3,618	0.03%
2020/08/27	1	43.15	1.2	43.98	43.15	-0.2	3,720	-0.01%
2020/08/25	1.2	43.82	1	43.90	43.80	0.2	3,756	0.01%
2020/08/20	2	42.00	0	0.00	42.55	2	3,846	0.05%
2020/08/19	3	44.52	1	44.80	44.00	2	3,804	0.05%
2020/08/18	0	0.00	5	46.20	45.65	-5	3,761	-0.13%
2020/08/17	1	46.10	0	0.00	46.65	1	3,716	0.03%
2020/08/14	5	45.50	1	45.50	45.60	4	3,649	0.11%
2020/08/13	9	46.08	4	46.31	45.95	5	3,628	0.14%
2020/08/12	2	45.35	1	45.45	45.15	1	3,551	0.03%
2020/08/11	11	45.42	0	0.00	44.95	11	3,516	0.31%
2020/08/10	4	47.54	14	47.30	47.30	-10	3,459	-0.29%
2020/08/07	0	0.00	1	46.80	47.10	-1	3,354	-0.03%
2020/08/06	1	46.15	0	0.00	46.00	1	3,321	0.03%
2020/08/05	0	0.00	1	47.15	47.00	-1	3,283	-0.03%
2020/08/04	1	47.50	1	47.60	47.00	0	3,286	0.00%
2020/08/03	2	46.10	0	0.00	46.40	2	3,226	0.06%
2020/07/31	5	45.76	4	46.25	46.30	1	3,255	0.03%
2020/07/30	2	44.95	1	45.65	46.00	1	3,211	0.03%
2020/07/29	0	0.00	2	44.25	44.95	-2	3,135	-0.06%
2020/07/28	5	44.17	5	43.10	42.70	0	3,103	0.00%
2020/07/27	0	0.00	1	43.25	44.00	-1	3,047	-0.03%
2020/07/24	2	42.80	0	0.00	42.70	2	3,010	0.07%
2020/07/22	1	43.60	3	44.13	44.60	-2	2,977	-0.07%
2020/07/21	0	0.00	3	43.60	43.20	-3	2,941	-0.10%
2020/07/16	0	0.00	5	42.20	42.30	-5	2,866	-0.17%
2020/07/15	2	42.10	3	42.72	41.70	-1	2,861	-0.03%
2020/07/14	1	43.25	2	44.00	43.30	-1	2,902	-0.03%
2020/07/13	2	43.70	140	43.45	43.80	-138	2,906	-4.75%	大賣/鉅額交易
2020/07/10	54	44.66	35	43.77	43.70	19	2,895	0.66%
2020/07/09	42	46.26	35	45.95	45.55	7	2,814	0.25%
2020/07/08	23	48.44	25	47.66	47.45	-2	2,649	-0.08%
2020/07/07	146	43.82	23	43.92	45.35	123	2,235	5.50%	大買/鉅額交易
2020/07/06	7	40.90	2	41.15	41.25	5	2,022	0.25%
2020/07/03	5	40.88	1	40.90	40.85	4	1,990	0.20%
2020/07/02	0	0.00	11	40.38	40.40	-11	1,919	-0.57%
2020/07/01	1	38.95	0	0.00	39.30	1	1,904	0.05%
2020/06/29	5	38.60	1	38.60	38.35	4	1,924	0.21%
2020/06/24	10	39.00	0	0.00	38.75	10	1,917	0.52%
2020/06/22	2	39.70	0	0.00	38.70	2	1,906	0.10%
2020/06/19	0	0.00	1	39.20	39.20	-1	1,867	-0.05%
2020/06/16	1	38.20	0	0.00	38.20	1	1,870	0.05%
2020/06/15	21	37.96	1	37.70	37.65	20	1,892	1.06%
2020/06/11	11	38.38	0	0.00	38.20	11	1,906	0.58%
2020/06/10	0	0.00	2	39.20	39.35	-2	1,906	-0.10%
2020/06/09	0	0.00	2	39.45	39.40	-2	1,938	-0.10%
2020/06/08	1	39.55	0	0.00	39.55	1	1,954	0.05%
2020/06/05	0	0.00	13	39.92	40.10	-13	1,936	-0.67%
2020/06/04	1	39.05	1	39.10	38.95	0	1,896	0.00%
2020/06/03	4	38.66	1	38.80	38.75	3	2,000	0.15%
2020/06/02	2	38.70	0	0.00	38.30	2	2,014	0.10%
2020/06/01	3	38.37	1	39.40	38.40	2	2,002	0.10%
2020/05/29	2	39.15	0	0.00	39.05	2	1,963	0.10%
2020/05/28	2	39.30	2	39.20	38.95	0	1,932	0.00%
2020/05/27	0	0.00	5	38.18	38.15	-5	1,846	-0.27%
2020/05/26	1	38.30	1	38.00	38.05	0	1,845	0.00%
2020/05/25	0	0.00	4	37.83	38.10	-4	1,824	-0.22%
2020/05/21	2	36.95	0	0.00	36.95	2	1,780	0.11%
2020/05/15	1	36.15	0	0.00	36.00	1	1,816	0.06%
2020/05/14	2	37.43	0	0.00	36.85	2	1,798	0.11%
2020/05/13	1	37.70	0	0.00	37.95	1	1,782	0.06%
2020/05/11	1	38.90	0	0.00	38.30	1	1,763	0.06%
2020/05/07	0	0.00	4	39.90	39.15	-4	1,648	-0.24%
2020/05/06	0	0.00	1	37.20	37.40	-1	1,566	-0.06%
2020/05/05	1	36.15	0	0.00	36.30	1	1,535	0.07%
2020/05/04	2	36.25	0	0.00	36.25	2	1,529	0.13%
2020/04/29	0	0.00	1	37.40	37.30	-1	1,523	-0.07%
2020/04/28	1	37.00	0	0.00	36.85	1	1,526	0.07%
2020/04/27	1	36.60	2	36.85	36.95	-1	1,557	-0.06%
2020/04/24	0	0.00	1	36.00	36.00	-1	1,561	-0.06%
2020/04/21	3	35.28	1	35.30	35.15	2	1,563	0.13%
2020/04/17	7	38.04	0	0.00	37.25	7	1,546	0.45%
2020/04/14	0	0.00	1	34.75	34.75	-1	1,400	-0.07%
2020/04/09	2	34.53	1	35.30	34.15	1	1,431	0.07%
2020/04/07	1	34.55	1	34.20	34.35	0	1,448	0.00%
2020/04/06	1	33.65	0	0.00	33.65	1	1,434	0.07%
2020/04/01	0	0.00	5	33.00	33.05	-5	1,427	-0.35%
2020/03/27	0	0.00	2	30.80	30.75	-2	1,452	-0.14%
2020/03/26	1	30.05	2	30.30	30.80	-1	1,445	-0.07%
2020/03/25	3.1	31.17	2	31.30	30.60	1.1	1,441	0.07%
2020/03/24	1	29.30	2	29.65	29.80	-1	1,424	-0.07%
2020/03/20	3	28.78	1	29.10	29.15	2	1,424	0.14%
2020/03/17	0	0.00	2	30.50	30.20	-2	1,399	-0.14%
2020/03/16	3	34.63	0	0.00	32.25	3	1,381	0.22%
2020/03/13	1	34.40	0	0.00	35.00	1	1,369	0.07%
2020/03/12	2	39.63	1	40.35	38.20	1	1,354	0.07%
2020/03/11	4	41.80	11	42.62	41.40	-7	1,335	-0.52%
2020/03/10	12	42.09	6	42.10	42.20	6	1,331	0.45%
2020/03/09	13	44.55	6	44.99	43.40	7	1,310	0.53%
2020/03/06	6	43.17	1	43.05	42.90	5	1,193	0.42%
2020/03/05	0	0.00	1	42.00	42.00	-1	1,213	-0.08%
2020/02/26	0	0.00	1	42.50	42.10	-1	1,528	-0.07%
2020/02/21	0	0.00	5	43.40	43.30	-5	1,537	-0.33%
2020/02/20	4	44.20	4	44.15	44.10	0	1,556	0.00%
2020/02/19	2	41.55	0	0.00	42.20	2	1,519	0.13%
2020/02/13	0	0.00	0	42.00	41.50	0	1,541	0.00%
2020/02/12	1	41.35	0	0.00	41.55	1	1,565	0.06%
2020/02/07	2	41.90	0	0.00	41.80	2	1,589	0.13%
2020/02/06	2	42.40	0	0.00	42.60	2	1,591	0.13%
2020/02/05	0	0.00	1.1	41.80	41.65	-1.1	1,598	-0.07%
2020/02/04	0	0.00	10	41.60	41.45	-10	1,628	-0.61%
2020/02/03	5	38.73	0	0.00	40.00	5	1,645	0.30%
2020/01/31	12	41.06	0	0.00	41.20	12	1,670	0.72%
2020/01/30	0	0.00	12	41.81	41.45	-12	1,790	-0.67%
2020/01/09	3	46.47	0	0.00	46.10	3	1,914	0.16%
2020/01/07	1	46.55	1	46.30	46.25	0	1,999	0.00%
2020/01/03	3	47.80	1	47.65	47.20	2	2,008	0.10%
2020/01/02	2	47.70	8	48.06	48.40	-6	1,967	-0.30%
2019/12/27	2	47.63	1	47.45	47.55	1	1,933	0.05%
2019/12/26	0	0.00	1	47.30	47.25	-1	1,921	-0.05%
2019/12/25	0	0.00	5	46.98	47.00	-5	1,941	-0.26%
2019/12/24	3	47.30	4	47.41	47.00	-1	1,937	-0.05%
2019/12/23	1	46.20	2	46.15	46.55	-1	1,898	-0.05%
2019/12/20	2	46.80	0	0.00	46.60	2	1,898	0.11%
2019/12/19	5	46.89	0	0.00	46.50	5	1,906	0.26%
2019/12/16	0	0.00	1	46.80	46.80	-1	1,961	-0.05%
2019/12/13	0	0.00	1	46.20	46.15	-1	1,959	-0.05%
2019/12/12	8	46.93	1	46.60	46.55	7	1,959	0.36%
2019/12/09	0	0.00	1	47.60	47.30	-1	2,025	-0.05%
2019/12/06	1	47.10	2	47.33	47.10	-1	2,110	-0.05%
2019/12/05	0.4	46.70	0	0.00	46.70	0.4	2,159	0.02%
2019/12/03	2	46.50	0	0.00	46.65	2	2,211	0.09%
2019/12/02	0	46.40	0	0.00	46.40	0	2,217	0.00%
2019/11/29	29	49.62	17	49.58	48.35	12	2,186	0.55%
2019/11/27	0	0.00	1	47.70	47.50	-1	2,020	-0.05%
2019/11/26	1	47.25	0	0.00	47.25	1	2,061	0.05%
2019/11/25	0	0.00	1	47.50	47.70	-1	2,041	-0.05%
2019/11/18	1	47.85	0	0.00	47.95	1	2,206	0.05%
2019/11/08	0	0.00	1	47.05	47.05	-1	2,247	-0.04%
2019/11/05	0	0.00	1	47.20	47.20	-1	2,238	-0.04%
2019/11/04	0	0.00	1	47.10	47.15	-1	2,240	-0.04%
2019/11/01	1	46.50	1	46.30	46.70	0	2,238	0.00%
2019/10/31	1.1	46.84	2	46.85	46.50	-0.9	2,265	-0.04%
2019/10/30	1	47.50	3	47.25	47.50	-2	2,249	-0.09%
2019/10/29	8	47.89	3.5	48.00	47.25	4.5	2,313	0.19%
2019/10/28	17.4	48.51	12	48.33	48.35	5.4	2,408	0.22%
2019/10/25	3	49.98	9	49.68	49.85	-6	2,298	-0.26%
2019/10/24	0	0.00	7	49.51	49.60	-7	2,285	-0.31%
2019/10/23	3	49.25	1	49.55	49.15	2	2,286	0.09%
2019/10/22	11	49.30	1	49.45	49.40	10	2,297	0.44%
2019/10/21	0	0.00	1	49.05	49.20	-1	2,288	-0.04%
2019/10/18	11	49.00	4	49.21	48.85	7	2,296	0.30%
2019/10/15	1	51.60	1	51.10	51.10	0	2,248	0.00%
2019/10/14	3	50.23	2	50.50	50.40	1	2,197	0.05%
2019/10/09	0	0.00	2	49.93	49.60	-2	2,173	-0.09%
2019/10/08	1	49.25	0	0.00	49.20	1	2,168	0.05%
2019/10/04	4	50.55	7	50.70	50.40	-3	2,244	-0.13%
2019/10/03	0	0.00	1	49.95	50.10	-1	2,228	-0.04%
2019/10/02	1	49.60	0	0.00	49.60	1	2,229	0.04%
2019/10/01	1	49.50	0	0.00	49.80	1	2,251	0.04%
2019/09/26	5	50.00	0	0.00	49.95	5	2,269	0.22%
2019/09/24	0	0.00	1	51.10	50.50	-1	2,293	-0.04%
2019/09/23	2	50.90	0	0.00	50.80	2	2,285	0.09%
2019/09/20	0	0.00	3	51.20	51.00	-3	2,277	-0.13%
2019/09/19	0	0.00	2	50.10	50.40	-2	2,242	-0.09%
2019/09/18	0	0.00	5	50.36	50.10	-5	2,222	-0.23%
2019/09/17	0	0.00	4	50.60	50.50	-4	2,209	-0.18%
2019/09/16	3	50.43	0	0.00	50.40	3	2,237	0.13%
2019/09/12	2	51.80	0	0.00	51.40	2	2,244	0.09%
2019/09/11	0	0.00	1	52.00	51.80	-1	2,229	-0.04%
2019/09/10	1	51.80	0	0.00	51.30	1	2,204	0.05%
2019/09/09	4	52.88	7	52.90	52.80	-3	2,163	-0.14%
2019/09/06	2	52.00	2	52.75	51.80	0	2,061	0.00%
2019/09/05	1	51.80	3	52.27	51.80	-2	1,994	-0.10%
2019/09/04	0	0.00	4	51.75	51.70	-4	1,959	-0.20%
2019/09/03	2	50.70	0	0.00	50.80	2	1,935	0.10%
2019/09/02	2	51.15	6	51.35	51.50	-4	1,913	-0.21%
2019/08/30	5	51.58	3	51.73	50.90	2	1,883	0.11%
2019/08/29	3	51.07	1	50.40	51.30	2	1,798	0.11%
2019/08/28	0	0.00	2	49.90	49.60	-2	1,747	-0.11%
2019/08/27	2	50.50	2	50.75	49.95	0	1,732	0.00%
2019/08/26	3	49.93	2	50.25	49.90	1	1,703	0.06%
2019/08/23	6	50.21	2	50.00	50.80	4	1,647	0.24%
2019/08/22	2	49.30	0	0.00	49.30	2	1,548	0.13%
2019/08/20	1	49.50	0	0.00	49.50	1	1,515	0.07%
2019/08/19	2	47.95	0	0.00	47.90	2	1,449	0.14%
2019/08/16	0	0.00	3	47.37	47.50	-3	1,457	-0.21%
2019/08/15	1	46.10	0	0.00	46.20	1	1,443	0.07%
2019/08/14	0	0.00	1	47.05	46.95	-1	1,443	-0.07%
2019/08/13	2	46.00	0	0.00	45.80	2	1,430	0.14%
2019/08/12	2	46.58	1	46.75	46.30	1	1,429	0.07%
2019/08/08	0	0.00	2	48.03	48.30	-2	1,416	-0.14%
2019/08/07	1	47.65	0	0.00	47.00	1	1,402	0.07%
2019/08/02	5	48.03	4	47.60	47.30	1	1,407	0.07%
2019/08/01	2	49.05	1	49.35	49.45	1	1,378	0.07%
2019/07/31	3	50.07	0	0.00	49.70	3	1,375	0.22%
2019/07/30	17	52.96	9	52.22	52.00	8	1,298	0.62%
2019/07/24	0	0.00	1	51.10	51.70	-1	1,129	-0.09%
2019/07/22	0	0.00	1	51.00	51.00	-1	1,122	-0.09%
2019/07/19	0	0.00	1	50.30	51.20	-1	1,111	-0.09%
2019/07/18	1	49.75	0	0.00	49.20	1	1,060	0.09%
2019/07/16	2	49.95	0	0.00	49.95	2	1,086	0.18%
2019/07/12	1	50.10	1	50.40	50.10	0	1,104	0.00%
2019/07/11	0	0.00	2	50.30	50.30	-2	1,112	-0.18%
2019/07/10	0	0.00	1	48.00	49.60	-1	1,085	-0.09%
2019/07/09	1	47.20	0	0.00	47.20	1	1,049	0.10%
2019/07/05	3	49.03	3	48.20	48.20	0	1,087	0.00%
2019/07/04	0	0.00	1	48.00	48.50	-1	1,129	-0.09%
2019/07/03	1	47.30	2	47.00	47.00	-1	1,106	-0.09%
2019/07/02	1	48.20	0	0.00	48.20	1	1,135	0.09%
2019/06/25	1	45.70	0	0.00	45.45	1	1,212	0.08%
2019/06/20	0	0.00	1	44.85	45.60	-1	1,281	-0.08%
2019/06/14	1	44.35	0	0.00	44.10	1	1,784	0.06%
2019/06/11	0	0.00	1	44.00	44.25	-1	1,861	-0.05%
2019/06/06	2	43.55	0	0.00	42.85	2	1,900	0.11%
2019/06/05	0	0.00	1	44.65	44.10	-1	1,899	-0.05%
2019/06/04	1	44.00	1	44.50	43.60	0	1,912	0.00%
2019/06/03	1	43.45	0	0.00	44.15	1	1,921	0.05%
2019/05/31	0	0.00	1	44.65	44.35	-1	1,935	-0.05%
2019/05/30	0	0.00	1	42.95	43.00	-1	1,960	-0.05%
2019/05/27	1	45.35	0	0.00	44.05	1	2,027	0.05%
2019/05/24	0	0.00	1	45.60	45.60	-1	2,048	-0.05%
2019/05/23	1	45.50	1	46.80	44.50	0	2,126	0.00%
2019/05/22	1	45.15	0	0.00	45.95	1	2,214	0.05%
2019/05/21	0	0.00	2	44.88	45.75	-2	2,226	-0.09%
2019/05/16	1	44.90	0	0.00	45.00	1	2,308	0.04%
2019/05/14	1	46.00	1	46.10	46.60	0	2,434	0.00%
2019/05/09	0	0.00	7	47.65	47.15	-7	2,493	-0.28%
2019/05/08	5	47.96	3	47.93	48.30	2	2,497	0.08%
2019/05/07	0	0.00	3	48.50	48.95	-3	2,495	-0.12%
2019/05/06	4	48.06	1	48.15	48.00	3	2,520	0.12%
2019/04/30	0	0.00	2	48.60	49.00	-2	2,609	-0.08%
2019/04/29	2	48.80	1	48.45	48.10	1	2,845	0.04%
2019/04/26	1	50.80	1	51.00	50.80	0	2,894	0.00%
2019/04/24	2	51.80	0	0.00	51.20	2	3,042	0.07%
2019/04/17	1	51.70	2	51.25	51.40	-1	3,023	-0.03%
2019/04/16	1	50.80	1	51.50	51.00	0	3,014	0.00%
2019/04/12	3	51.47	0	0.00	50.90	3	2,998	0.10%
2019/04/11	1	52.10	1	52.30	52.30	0	2,988	0.00%
2019/04/10	2	55.00	6	54.68	54.00	-4	2,958	-0.14%
2019/04/09	0	0.00	1	53.70	53.90	-1	2,891	-0.03%
2019/04/08	1	54.20	4	53.58	53.40	-3	2,873	-0.10%
2019/04/01	1	51.90	1	52.10	51.90	0	2,802	0.00%
2019/03/28	2	53.00	5	52.88	51.40	-3	2,767	-0.11%
2019/03/26	1	53.20	15	52.24	52.00	-14	2,714	-0.52%
2019/03/25	1	50.80	0	0.00	51.00	1	2,657	0.04%
2019/03/22	11	54.43	6	52.98	52.50	5	2,627	0.19%
2019/03/21	5	53.26	2	53.60	53.60	3	2,509	0.12%
2019/03/20	14	51.76	1	51.60	53.00	13	2,412	0.54%
2019/03/19	5	51.56	3	50.15	51.90	2	2,367	0.08%
2019/03/14	1	48.90	1	48.60	48.00	0	2,126	0.00%
2019/03/12	2	48.80	0	0.00	48.10	2	2,173	0.09%
2019/03/05	0	0.00	2	48.30	48.30	-2	2,490	-0.08%
2019/02/26	1	48.85	0	0.00	48.10	1	2,515	0.04%
2019/02/22	9	49.04	4	48.45	48.45	5	2,497	0.20%
2019/02/21	0	0.00	2	49.10	49.80	-2	2,425	-0.08%
2019/02/18	0	0.00	5	47.75	46.60	-5	2,297	-0.22%
2019/02/15	2	48.60	8	48.99	47.35	-6	2,274	-0.26%
2019/02/14	8	48.71	2	48.70	48.35	6	2,210	0.27%
2019/02/13	1	48.60	4	48.26	48.60	-3	2,158	-0.14%
2019/02/12	1	45.10	4	46.83	47.45	-3	2,079	-0.14%
2019/02/11	2	45.68	16	46.45	45.60	-14	2,032	-0.69%
2019/01/30	0	0.00	10	46.90	46.10	-10	2,009	-0.50%
2019/01/29	4	46.71	22	47.19	46.50	-18	2,013	-0.89%
2019/01/28	0	0.00	14	47.86	47.75	-14	2,005	-0.70%
2019/01/25	1	47.50	49	48.34	47.50	-48	2,017	-2.38%
2019/01/24	1	48.10	44	48.08	47.50	-43	1,998	-2.15%
2019/01/23	2	46.68	1	46.90	46.90	1	1,972	0.05%
2019/01/22	2	47.15	0	0.00	47.50	2	1,954	0.10%
2019/01/21	6	48.78	7	48.61	48.15	-1	1,914	-0.05%
2019/01/18	0	0.00	1	46.05	46.80	-1	1,678	-0.06%
2019/01/16	2	43.73	3	44.38	45.20	-1	1,529	-0.07%
2019/01/15	0	0.00	5	42.00	41.85	-5	1,464	-0.34%
2019/01/07	5	39.40	0	0.00	39.30	5	1,484	0.34%
2019/01/04	3	37.00	0	0.00	38.75	3	1,520	0.20%
2019/01/03	0	0.00	5	37.88	37.80	-5	1,530	-0.33%
2018/12/28	0	0.00	1	39.70	39.70	-1	1,539	-0.06%
2018/12/27	2	40.55	1	39.80	39.80	1	1,556	0.06%
2018/12/19	0	0.00	1	41.00	40.90	-1	1,569	-0.06%
2018/12/18	0	0.00	4	40.53	41.00	-4	1,578	-0.25%
2018/12/17	4	41.10	0	0.00	41.10	4	1,583	0.25%
2018/12/12	4	43.63	1	42.90	42.90	3	1,618	0.19%
2018/12/04	0	0.00	3	48.40	48.30	-3	1,574	-0.19%
2018/12/03	0	0.00	1	48.75	48.45	-1	1,569	-0.06%
2018/11/30	5	47.80	0	0.00	48.45	5	1,534	0.33%
2018/11/29	4	47.66	5	48.15	49.20	-1	1,471	-0.07%
2018/11/28	5	42.00	4	44.49	45.40	1	1,334	0.07%
2018/11/23	2	39.30	0	0.00	38.25	2	1,185	0.17%
2018/11/22	1	38.85	1	39.30	39.25	0	1,166	0.00%
2018/11/16	2	37.00	0	0.00	37.00	2	1,121	0.18%
2018/11/13	1	35.05	1	35.40	36.25	0	1,250	0.00%
2018/11/12	2	36.90	2	36.33	36.25	0	1,254	0.00%
2018/11/06	2	37.43	10	38.20	36.10	-8	1,282	-0.62%
2018/11/05	0	0.00	5	38.60	38.30	-5	1,284	-0.39%
2018/11/02	12	38.63	6	38.45	38.25	6	1,284	0.47%
2018/10/31	0	0.00	1	35.25	36.45	-1	1,261	-0.08%
2018/10/30	1	34.35	1	34.60	33.85	0	1,245	0.00%
2018/10/29	1	34.60	1	34.55	34.60	0	1,243	0.00%
2018/10/26	1	34.40	0	0.00	33.60	1	1,251	0.08%
2018/10/25	3	35.10	0	0.00	34.45	3	1,270	0.24%
2018/10/24	11	36.45	1	36.55	36.25	10	1,284	0.78%
2018/10/23	3	37.45	2	37.13	36.85	1	1,309	0.08%
2018/10/22	116	39.25	2	39.10	39.20	114	1,338	8.52%	大買/鉅額交易
2018/10/19	20	37.57	12	39.02	39.50	8	1,313	0.61%
2018/10/18	0	0.00	1	36.65	37.00	-1	1,297	-0.08%
2018/10/17	11	36.79	2	36.58	36.10	9	1,286	0.70%
2018/10/16	1	36.55	2	36.28	35.80	-1	1,282	-0.08%
2018/10/15	2	35.75	3	35.95	35.75	-1	1,276	-0.08%
2018/10/12	5	34.28	0	0.00	34.85	5	1,281	0.39%
2018/10/11	13	34.50	0	0.00	34.50	13	1,246	1.04%
2018/10/09	1	39.00	0	0.00	38.30	1	1,228	0.08%
2018/10/08	1	39.65	1	40.00	40.10	0	1,222	0.00%
2018/10/01	1	44.85	1	45.00	44.85	0	1,207	0.00%
2018/09/28	1	44.95	1	45.25	44.35	0	1,220	0.00%
2018/09/25	3	44.82	3	45.13	45.35	0	1,243	0.00%
2018/09/21	1	43.85	2	44.08	44.20	-1	1,243	-0.08%
2018/09/20	1	43.70	0	0.00	43.80	1	1,259	0.08%
2018/09/19	1	44.20	2	44.45	44.65	-1	1,257	-0.08%
2018/09/17	1	45.10	0	0.00	45.00	1	1,250	0.08%
2018/09/14	2	45.45	3	45.57	45.75	-1	1,246	-0.08%
2018/09/13	2	45.48	2	45.35	45.00	0	1,225	0.00%
2018/09/12	0	0.00	1	44.60	44.35	-1	1,221	-0.08%
2018/09/11	1	47.55	1	47.95	47.20	0	1,208	0.00%
2018/09/07	0	0.00	1	49.60	49.60	-1	1,222	-0.08%
2018/09/06	2	52.00	2	51.90	51.50	0	1,225	0.00%
2018/09/05	1	54.20	0	0.00	53.60	1	1,249	0.08%
2018/09/03	3	55.60	0	0.00	54.60	3	1,357	0.22%
2018/08/31	0	0.00	1	55.20	56.20	-1	1,418	-0.07%
2018/08/30	0	0.00	1	54.80	54.60	-1	1,445	-0.07%
2018/08/29	7	55.26	6	54.67	54.40	1	1,501	0.07%
2018/08/28	7	54.59	7	54.90	54.80	0	1,568	0.00%
2018/08/27	1	53.30	1	53.60	53.50	0	1,596	0.00%
2018/08/24	1	52.40	2	52.10	52.40	-1	1,617	-0.06%
2018/08/23	2	51.80	2	52.15	52.00	0	1,705	0.00%
2018/08/22	3	51.43	4	51.68	51.50	-1	1,742	-0.06%
2018/08/21	2	50.65	4	50.90	51.20	-2	1,803	-0.11%
2018/08/20	9	53.06	3	52.83	51.80	6	1,809	0.33%
2018/08/17	1	57.30	0	0.00	57.30	1	1,770	0.06%
2018/08/15	1	58.20	1	58.60	59.20	0	1,797	0.00%
2018/08/10	0	0.00	1	62.30	62.50	-1	1,825	-0.05%
2018/08/09	1	62.40	0	0.00	62.40	1	1,855	0.05%
2018/08/08	0	0.00	1	62.90	63.20	-1	1,903	-0.05%
2018/08/07	1	62.30	2	62.70	62.50	-1	1,932	-0.05%
2018/08/02	0	0.00	2	63.90	62.30	-2	2,034	-0.10%
2018/08/01	0	0.00	2	62.50	64.00	-2	2,059	-0.10%
2018/07/31	4	62.10	2	62.20	61.70	2	2,068	0.10%
2018/07/30	2	63.50	1	64.00	63.00	1	2,067	0.05%
2018/07/27	1	62.40	2	62.50	63.40	-1	2,066	-0.05%
2018/07/26	0	0.00	1	61.90	61.80	-1	2,072	-0.05%
2018/07/25	1	61.30	1	61.60	61.40	0	2,109	0.00%
2018/07/24	1	60.60	2	60.60	60.60	-1	2,121	-0.05%
2018/07/23	0	0.00	3	59.90	59.90	-3	2,153	-0.14%
2018/07/20	2	61.45	2	61.55	61.20	0	2,191	0.00%
2018/07/19	8	62.00	4	62.73	61.50	4	2,250	0.18%
2018/07/18	1	60.80	5	61.08	61.00	-4	2,270	-0.18%
2018/07/17	6	60.72	3	60.93	60.60	3	2,338	0.13%
2018/07/16	2	60.45	5	60.94	60.50	-3	2,381	-0.13%
2018/07/13	6	61.00	1	61.60	60.50	5	2,407	0.21%
2018/07/12	2	60.25	3	60.67	60.40	-1	2,422	-0.04%
2018/07/11	3	60.10	2	60.45	59.90	1	2,429	0.04%
2018/07/10	1	62.10	1	61.30	61.30	0	2,450	0.00%
2018/07/09	1	60.90	1	61.30	60.40	0	2,458	0.00%
2018/07/06	1	60.60	2	60.40	60.60	-1	2,477	-0.04%
2018/07/05	2	59.70	3	60.10	59.50	-1	2,490	-0.04%
2018/07/04	2	59.70	0	0.00	59.40	2	2,503	0.08%
2018/07/03	7	61.33	2	60.40	60.20	5	2,496	0.20%
2018/07/02	3	62.17	3	62.90	62.90	0	2,495	0.00%
2018/06/29	6	62.25	6	62.18	63.00	0	2,509	0.00%
2018/06/28	0	0.00	1	61.00	60.00	-1	2,495	-0.04%
2018/06/27	3	61.87	2	62.05	61.30	1	2,515	0.04%
2018/06/26	3	61.73	1	62.40	61.80	2	2,525	0.08%
2018/06/25	3	63.73	1	63.00	63.00	2	2,522	0.08%
2018/06/22	2	65.35	2	65.95	65.40	0	2,528	0.00%
2018/06/21	2	66.75	1	66.10	66.80	1	2,545	0.04%
2018/06/20	1	64.90	2	65.25	64.50	-1	2,572	-0.04%
2018/06/19	1	65.60	1	66.30	65.00	0	2,600	0.00%
2018/06/15	3	67.03	2	67.50	66.90	1	2,621	0.04%
2018/06/12	0	0.00	1	72.10	70.70	-1	2,696	-0.04%
2018/06/11	1	71.00	3	69.50	71.00	-2	2,816	-0.07%
2018/06/08	1	69.80	0	0.00	69.00	1	2,833	0.04%
2018/06/05	1	67.70	2	68.95	67.70	-1	2,852	-0.04%
2018/06/04	1	67.30	0	0.00	67.40	1	2,807	0.04%
2018/06/01	1	65.40	0	0.00	65.40	1	2,806	0.04%
2018/05/31	0	0.00	3	66.67	66.60	-3	2,799	-0.11%
2018/05/30	1	63.40	1	64.00	65.20	0	2,739	0.00%
2018/05/29	3	66.40	4	64.33	65.20	-1	2,724	-0.04%
2018/05/28	0	0.00	1	61.90	64.00	-1	2,688	-0.04%
2018/05/25	1	61.20	1	60.90	61.20	0	2,701	0.00%
2018/05/24	1	60.30	3	60.73	60.30	-2	2,943	-0.07%
2018/05/23	1	59.90	1	60.50	59.50	0	2,988	0.00%
2018/05/22	1	60.10	3	61.37	60.20	-2	3,062	-0.07%
2018/05/17	3	60.40	1	60.20	60.00	2	3,163	0.06%
2018/05/16	0	0.00	3	59.90	61.90	-3	3,175	-0.09%
2018/05/15	2	58.95	4	59.35	58.90	-2	3,205	-0.06%
2018/05/14	2	60.80	0	0.00	60.20	2	3,291	0.06%
2018/05/11	4	58.73	1	58.90	59.30	3	3,337	0.09%
2018/05/10	21	58.72	21	57.90	58.80	0	3,370	0.00%
2018/05/09	1	58.50	1	58.90	56.90	0	3,412	0.00%
2018/05/08	3	58.20	5	57.30	58.10	-2	3,484	-0.06%
2018/05/07	1	57.30	1	56.70	57.30	0	3,824	0.00%
2018/05/04	1	54.50	0	0.00	55.30	1	4,058	0.02%
2018/05/03	2	55.70	6	55.55	56.10	-4	4,106	-0.10%
2018/05/02	4	54.73	4	55.05	54.10	0	4,069	0.00%
2018/04/30	1	55.40	3	56.20	55.20	-2	4,046	-0.05%
2018/04/27	5	56.06	1	55.30	55.70	4	4,058	0.10%
2018/04/26	2	57.80	3	57.77	55.60	-1	4,058	-0.02%
2018/04/25	18	57.83	17	57.61	58.00	1	4,114	0.02%
2018/04/24	4	54.80	1	55.40	54.70	3	4,081	0.07%
2018/04/23	2	60.00	0	0.00	57.00	2	4,040	0.05%
2018/04/20	1	61.40	0	0.00	60.60	1	3,983	0.03%
2018/04/19	2	63.25	2	64.05	63.20	0	3,962	0.00%
2018/04/18	1	63.90	0	0.00	63.90	1	3,956	0.03%
2018/04/17	0	0.00	1	67.20	66.40	-1	3,924	-0.03%
2018/04/16	2	66.15	2	66.35	66.40	0	3,932	0.00%
2018/04/13	6	67.02	6	68.12	67.00	0	3,916	0.00%
2018/04/12	5	68.06	4	68.45	68.00	1	3,925	0.03%
2018/04/10	0	0.00	1	69.90	69.60	-1	4,012	-0.02%
2018/04/09	1	69.50	0	0.00	71.40	1	4,022	0.02%
2018/04/02	1	69.50	1	69.30	69.60	0	4,060	0.00%
2018/03/31	1	71.80	0	0.00	71.40	1	4,047	0.02%
2018/03/29	1	71.00	0	0.00	70.70	1	4,055	0.02%
2018/03/26	1	71.30	0	0.00	71.30	1	4,127	0.02%
2018/03/23	0	0.00	8	71.83	72.00	-8	4,123	-0.19%
2018/03/22	1	74.00	0	0.00	74.00	1	4,101	0.02%
2018/03/21	0	0.00	2	75.20	74.50	-2	4,083	-0.05%
2018/03/19	3	75.00	1	74.60	75.40	2	4,087	0.05%
2018/03/16	10	76.76	2	76.05	75.10	8	4,081	0.20%
2018/03/15	1	76.00	1	76.40	76.70	0	3,974	0.00%
2018/03/13	0	0.00	10	73.50	74.00	-10	3,780	-0.26%
2018/03/12	10	73.40	20	73.23	72.90	-10	3,782	-0.26%
2018/03/09	2	69.60	0	0.00	71.00	2	3,731	0.05%
2018/03/07	5	70.20	0	0.00	69.80	5	3,746	0.13%
2018/03/06	6	72.00	0	0.00	72.00	6	3,766	0.16%
2018/03/05	5	72.00	0	0.00	71.80	5	3,774	0.13%
2018/03/02	5	72.50	0	0.00	72.60	5	3,786	0.13%
2018/03/01	0	0.00	1	73.10	73.50	-1	3,786	-0.03%
2018/02/27	3	74.93	3	75.13	73.00	0	3,792	0.00%
2018/02/26	4	76.58	5	76.52	74.30	-1	3,813	-0.03%
2018/02/23	2	72.85	1	73.80	72.50	1	3,599	0.03%
2018/02/22	1	72.10	2	72.70	72.00	-1	3,588	-0.03%
2018/02/21	0	0.00	1	69.60	70.90	-1	3,585	-0.03%
2018/02/12	1	69.10	0	0.00	67.80	1	3,546	0.03%
2018/02/09	0	0.00	1	68.10	70.20	-1	3,523	-0.03%
2018/02/08	2	70.90	0	0.00	70.30	2	3,476	0.06%
2018/02/06	3	68.17	6	68.02	67.40	-3	3,403	-0.09%
2018/02/05	9	72.40	8	73.41	73.70	1	3,340	0.03%
2018/02/02	2	72.45	1	72.60	71.60	1	3,287	0.03%
2018/02/01	0	0.00	7	76.10	74.30	-7	3,291	-0.21%
2018/01/31	1	75.60	2	75.25	76.10	-1	3,304	-0.03%
2018/01/30	18	77.23	13	77.49	75.30	5	3,489	0.14%
2018/01/29	17	75.24	20	73.80	75.70	-3	3,226	-0.09%
2018/01/26	2	69.40	1	69.00	68.90	1	3,025	0.03%
2018/01/25	0	0.00	2	65.90	65.50	-2	3,039	-0.07%
2018/01/24	2	65.95	4	65.60	65.70	-2	3,137	-0.06%
2018/01/23	2	65.80	0	0.00	65.80	2	3,186	0.06%
2018/01/22	6	66.10	1	66.00	66.20	5	3,276	0.15%
2018/01/19	2	68.10	3	70.17	67.20	-1	3,328	-0.03%
2018/01/18	0	0.00	2	67.40	68.10	-2	3,280	-0.06%
2018/01/17	1	66.40	2	67.00	66.20	-1	3,387	-0.03%
2018/01/16	4	66.60	1	67.10	66.80	3	3,491	0.09%
2018/01/15	1	66.60	2	67.10	67.30	-1	3,555	-0.03%
2018/01/12	1	65.90	0	0.00	65.90	1	3,677	0.03%
2018/01/11	0	0.00	1	64.00	64.20	-1	3,922	-0.03%
2018/01/10	1	63.10	2	63.85	63.40	-1	4,100	-0.02%
2018/01/09	3	65.03	2	65.35	65.00	1	4,237	0.02%
2018/01/08	1	65.40	1	68.50	65.00	0	4,420	0.00%
2018/01/05	7	67.29	1	66.50	67.40	6	4,639	0.13%
2018/01/04	5	67.10	4	66.63	67.70	1	4,687	0.02%
2018/01/03	3	64.40	4	64.65	64.50	-1	4,610	-0.02%
2018/01/02	2	63.50	2	63.30	64.10	0	4,629	0.00%