新唐 (4919)-第一金-新興券商分點個股進出

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
128.0
漲跌
▲0.5
漲幅
+0.39%
成交量
1,254張
產業
上市半導體類股
1448人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

新唐 (4919)籌碼相關－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/04/22	1	129.00	0	0.00	127.50	1	1,914	0.05%
2024/04/19	2	129.22	1	128.00	127.00	1	1,898	0.05%
2024/04/18	3.4	131.97	1	130.50	132.50	2.4	1,831	0.13%
2024/04/17	0	0.00	1	129.00	129.00	-1	1,775	-0.06%
2024/04/16	1	125.50	0	0.00	127.50	1	1,755	0.06%
2024/04/15	1	129.00	0	0.00	129.00	1	1,793	0.06%
2024/04/12	0.1	128.50	1	129.00	129.50	-1	1,774	-0.05%
2024/04/11	1.1	126.50	2	126.00	127.50	-1	1,797	-0.05%
2024/04/10	2.2	129.00	0.2	128.50	127.50	2	1,826	0.11%
2024/04/08	0	0.00	1	126.50	126.00	-1	1,836	-0.05%
2024/04/02	0	0.00	3	126.17	126.50	-3	1,884	-0.16%
2024/04/01	2	124.75	0	0.00	124.50	2	1,860	0.11%
2024/03/29	1	123.50	0	0.00	122.50	1	1,858	0.05%
2024/03/26	1	122.50	0	0.00	122.00	1	1,831	0.05%
2024/03/25	2	124.00	1	124.00	123.00	1	1,834	0.05%
2024/03/22	0.2	123.50	0	0.00	123.50	0.2	1,847	0.01%
2024/03/21	0	123.00	0	0.00	122.00	0	1,896	0.00%
2024/03/20	1	123.50	0	0.00	123.00	1	1,956	0.05%
2024/03/15	0	121.50	0	0.00	120.00	0	2,010	0.00%
2024/03/14	0	123.00	0	0.00	122.50	0	2,013	0.00%
2024/03/13	1	122.50	0	0.00	122.00	1	2,048	0.05%
2024/03/12	2	125.00	0	0.00	124.00	2	2,096	0.10%
2024/03/11	0	125.50	1	126.00	125.00	-1	2,118	-0.05%
2024/03/08	0.1	123.25	2	122.00	122.00	-1.9	2,162	-0.09%
2024/03/07	0	126.50	0	0.00	125.50	0	2,176	0.00%
2024/03/06	1	128.00	0	0.00	127.00	1	2,210	0.05%
2024/03/05	0	129.50	0	0.00	128.50	0	2,317	0.00%
2024/03/04	0	0.00	1	131.50	129.50	-1	2,578	-0.04%
2024/02/29	1	128.00	0	0.00	129.00	1	2,825	0.04%
2024/02/26	1	130.00	0	0.00	129.50	1	2,944	0.03%
2024/02/23	0	131.50	1	132.00	131.00	-1	3,044	-0.03%
2024/02/21	0	0.00	2	131.00	131.00	-2	3,088	-0.06%
2024/02/19	6	132.42	0.1	132.00	132.50	5.9	3,190	0.18%
2024/02/16	0.2	129.26	0	0.00	128.50	0.2	3,428	0.01%
2024/02/15	0	126.50	0	0.00	128.50	0	3,434	0.00%
2024/02/05	0	128.00	0	0.00	127.00	0	3,445	0.00%
2024/02/02	0.1	129.93	0	0.00	129.00	0.1	3,451	0.00%
2024/02/01	0	128.50	10	128.00	129.00	-10	3,452	-0.29%
2024/01/31	1	129.50	0	0.00	128.50	1	3,460	0.03%
2024/01/30	1	130.00	0	0.00	129.00	1	3,478	0.03%
2024/01/24	1.1	131.99	0	0.00	131.00	1.1	3,620	0.03%
2024/01/23	0	133.17	0	0.00	133.00	0	3,631	0.00%
2024/01/22	0	0.00	0.1	134.00	133.50	-0.1	3,639	0.00%
2024/01/19	0.3	132.89	0	0.00	132.50	0.3	3,646	0.01%
2024/01/17	0.1	132.19	2	132.25	130.00	-1.9	3,651	-0.05%
2024/01/16	0	136.00	0	0.00	135.50	0	3,627	0.00%
2024/01/12	1	135.50	0	0.00	134.50	1	3,671	0.03%
2024/01/09	4	133.88	0.3	138.50	135.00	3.7	3,800	0.10%
2024/01/08	1	139.00	0	0.00	138.00	1	3,792	0.03%
2024/01/05	0	140.20	0	0.00	139.50	0	3,835	0.00%
2024/01/04	0	0.00	2.7	141.83	141.00	-2.7	3,817	-0.07%
2024/01/03	1	138.50	4	140.00	142.00	-3	3,801	-0.08%
2024/01/02	1	141.00	2	142.00	141.50	-1	3,795	-0.03%
2023/12/28	3	142.83	3	143.33	142.00	0	3,785	0.00%
2023/12/27	1	139.00	1	139.50	139.50	0	3,725	0.00%
2023/12/21	0	0.00	1	136.00	137.50	-1	3,727	-0.03%
2023/12/20	2	139.00	0	0.00	137.50	2	3,735	0.05%
2023/12/19	0.2	139.00	1	137.50	139.00	-0.8	3,752	-0.02%
2023/12/18	1.1	139.77	1.1	138.50	137.50	0	3,749	0.00%
2023/12/15	2.1	143.54	1	141.50	141.00	1.1	3,721	0.03%
2023/12/14	0	0.00	2	147.50	148.50	-2	3,738	-0.05%
2023/12/13	3.1	143.67	0	0.00	143.50	3.1	3,695	0.08%
2023/12/12	0	0.00	0.2	145.50	145.00	-0.2	3,705	-0.01%
2023/12/08	1	142.50	0	0.00	143.00	1	3,889	0.03%
2023/12/07	0.1	143.50	1.2	141.96	142.00	-1.1	3,886	-0.03%
2023/12/05	2	147.00	1	147.00	146.00	1	3,838	0.03%
2023/12/04	3	150.00	2	149.25	149.50	1	3,806	0.03%
2023/12/01	4.1	149.61	2.1	149.99	149.50	2.1	3,798	0.05%
2023/11/30	0.2	150.00	0	0.00	148.50	0.2	3,801	0.01%
2023/11/29	6	148.58	10	148.75	149.50	-4	3,692	-0.11%
2023/11/28	3	141.67	3	143.50	144.00	0	3,441	0.00%
2023/11/27	2	144.25	8	143.69	141.50	-6	3,349	-0.18%
2023/11/22	10.2	140.97	12	140.25	140.50	-1.8	3,120	-0.06%
2023/11/21	1	138.00	0	0.00	138.00	1	3,036	0.03%
2023/11/20	0	0.00	5	139.00	138.50	-5	3,037	-0.16%
2023/11/17	4.1	138.51	1	138.00	138.50	3.1	3,057	0.10%
2023/11/16	12	137.88	2	137.75	136.50	10	3,041	0.33%
2023/11/15	0	0.00	23	136.89	138.00	-23	3,016	-0.76%
2023/11/14	0	0.00	1	133.00	133.00	-1	2,750	-0.04%
2023/11/13	0	0.00	5	132.00	132.50	-5	2,771	-0.18%
2023/11/10	0	0.00	1	130.50	131.00	-1	2,750	-0.04%
2023/11/08	0	0.00	5	131.10	131.00	-5	2,786	-0.18%
2023/11/07	0	0.00	1	130.00	130.50	-1	2,781	-0.04%
2023/11/06	0	0.00	5	128.50	128.50	-5	2,818	-0.18%
2023/11/03	6	127.25	15	130.33	127.50	-9	2,829	-0.32%
2023/11/02	12	130.75	7	131.29	131.00	5	2,812	0.18%
2023/11/01	0	0.00	3	129.50	128.50	-3	2,820	-0.11%
2023/10/26	6	126.75	0	0.00	127.00	6	3,431	0.17%
2023/10/25	0	0.00	2	131.50	129.00	-2	3,545	-0.06%
2023/10/24	1	128.00	10	128.25	130.00	-9	3,591	-0.25%
2023/10/23	10	130.20	10	130.50	128.00	0	3,647	0.00%
2023/10/20	16	131.47	7	132.14	132.50	9	3,681	0.24%
2023/10/19	22	131.39	1	132.50	132.50	21	3,759	0.56%
2023/10/18	11	132.82	14	130.71	130.00	-3	3,850	-0.08%
2023/10/16	2	129.50	4	130.00	130.50	-2	4,164	-0.05%
2023/10/13	0	0.00	10	130.60	131.00	-10	4,309	-0.23%
2023/10/06	5	125.50	6	127.17	128.00	-1	4,463	-0.02%
2023/10/05	3	124.50	3	125.50	126.50	0	4,468	0.00%
2023/10/04	0	0.00	2	124.25	125.00	-2	4,493	-0.04%
2023/10/03	2	125.25	0	0.00	125.00	2	4,518	0.04%
2023/10/02	1	125.50	3	125.67	126.00	-2	4,591	-0.04%
2023/09/28	1	125.00	1	125.00	125.00	0	4,703	0.00%
2023/09/27	1	123.50	1	124.50	124.50	0	4,946	0.00%
2023/09/26	1	126.00	1	125.50	125.50	0	5,084	0.00%
2023/09/25	4	126.75	2	127.75	126.50	2	5,098	0.04%
2023/09/22	6	126.17	1	127.00	128.00	5	5,066	0.10%
2023/09/21	5	128.00	2	129.00	127.50	3	5,038	0.06%
2023/09/20	7	131.43	0	0.00	130.50	7	5,033	0.14%
2023/09/19	2	135.00	2	134.00	132.50	0	5,046	0.00%
2023/09/18	3	131.00	1	134.00	134.00	2	5,004	0.04%
2023/09/15	2	132.00	5	132.50	132.50	-3	5,003	-0.06%
2023/09/14	1	132.00	3	132.50	132.00	-2	4,990	-0.04%
2023/09/13	8	131.88	22	132.20	130.00	-14	4,971	-0.28%
2023/09/12	0	0.00	2	129.00	128.50	-2	4,885	-0.04%
2023/09/11	0	0.00	1	128.50	126.50	-1	4,966	-0.02%
2023/09/08	0	0.00	2	129.00	127.00	-2	5,039	-0.04%
2023/09/07	8	127.63	8	129.56	127.50	0	5,196	0.00%
2023/09/06	0	0.00	4	129.75	129.00	-4	5,233	-0.08%
2023/09/05	1	128.00	3	127.17	128.50	-2	5,203	-0.04%
2023/09/01	1	123.00	3	122.83	123.50	-2	5,171	-0.04%
2023/08/25	0	0.00	9	119.50	120.50	-9	5,309	-0.17%
2023/08/24	2	122.00	0	0.00	120.50	2	5,383	0.04%
2023/08/23	1	117.00	0	0.00	121.50	1	5,455	0.02%
2023/08/22	0	0.00	1	120.00	120.00	-1	5,447	-0.02%
2023/08/21	1	122.50	0	0.00	121.50	1	5,471	0.02%
2023/08/18	5	125.30	1	125.50	125.00	4	5,494	0.07%
2023/08/16	1	125.00	0	0.00	125.50	1	5,510	0.02%
2023/08/15	1	125.00	8	124.63	125.00	-7	5,599	-0.13%
2023/08/14	4	124.13	16	120.50	125.50	-12	5,696	-0.21%
2023/08/11	1	125.00	4	125.75	124.00	-3	5,709	-0.05%
2023/08/10	4	124.38	41	124.26	124.50	-37	5,803	-0.64%
2023/08/09	1	127.50	0	0.00	127.50	1	5,797	0.02%
2023/08/08	2	129.25	5	129.80	130.00	-3	5,864	-0.05%
2023/08/07	9	128.28	10	129.25	129.00	-1	5,915	-0.02%
2023/08/04	6	125.50	1	125.50	126.50	5	5,943	0.08%
2023/08/02	3	129.00	2	129.00	126.50	1	6,058	0.02%
2023/08/01	45	137.13	4	137.00	133.00	41	6,000	0.68%
2023/07/31	4	138.13	2	138.00	140.00	2	5,836	0.03%
2023/07/28	12	141.67	10	142.10	142.00	2	5,698	0.04%
2023/07/27	4	139.00	7	139.64	139.50	-3	5,616	-0.05%
2023/07/26	15	137.60	255	137.75	136.50	-240	5,628	-4.26%	大賣/鉅額交易
2023/07/25	10	139.60	0	0.00	139.00	10	5,618	0.18%
2023/07/24	21	140.02	1	141.50	140.00	20	5,584	0.36%
2023/07/21	10	138.85	4	139.25	140.00	6	5,630	0.11%
2023/07/20	4	144.50	10	144.65	142.00	-6	5,673	-0.11%
2023/07/19	17	142.41	1.1	143.91	141.50	15.9	5,475	0.29%
2023/07/18	3	138.50	4	140.13	141.00	-1	5,344	-0.02%
2023/07/17	5	137.00	228	137.00	138.00	-223	5,173	-4.31%	大賣/鉅額交易
2023/07/14	1	137.00	1	136.50	137.00	0	5,169	0.00%
2023/07/13	0	0.00	0.1	133.50	133.00	-0.1	5,120	0.00%
2023/07/12	1	133.00	0	0.00	131.50	1	5,077	0.02%
2023/07/11	0	0.00	1	133.50	133.50	-1	5,062	-0.02%
2023/07/10	4	131.00	0	0.00	131.00	4	5,068	0.08%
2023/07/07	1.1	130.95	1.5	130.50	131.00	-0.4	5,071	-0.01%
2023/07/06	21.1	134.13	1.5	137.00	134.00	19.6	5,046	0.39%
2023/07/05	107	135.22	2	136.75	136.00	105	4,982	2.11%	大買/鉅額交易
2023/07/04	102	134.00	4	132.25	135.50	98	4,758	2.06%	大買/
2023/07/03	0	0.00	1	129.00	129.00	-1	4,642	-0.02%
2023/06/30	2	127.75	1	127.50	128.50	1	4,718	0.02%
2023/06/29	1	128.00	0	0.00	128.00	1	4,822	0.02%
2023/06/28	1	127.50	5	128.10	127.00	-4	4,942	-0.08%
2023/06/27	2	130.50	0	0.00	128.00	2	5,056	0.04%
2023/06/26	1	129.50	2	129.00	131.00	-1	5,095	-0.02%
2023/06/21	4	127.88	6	127.75	128.00	-2	5,190	-0.04%
2023/06/20	1	129.50	1	129.50	129.50	0	5,593	0.00%
2023/06/16	3	131.83	2	131.75	131.50	1	5,638	0.02%
2023/06/15	2	134.50	5	133.30	134.00	-3	5,682	-0.05%
2023/06/14	2	131.75	1	130.50	130.50	1	5,637	0.02%
2023/06/13	2	135.25	2	135.25	135.00	0	5,582	0.00%
2023/06/12	1	130.50	0	0.00	130.50	1	5,487	0.02%
2023/06/08	1	127.50	1	126.00	126.00	0	5,502	0.00%
2023/06/05	5	128.50	2	127.50	130.00	3	5,624	0.05%
2023/06/02	8	126.88	1	127.50	127.00	7	5,665	0.12%
2023/06/01	5	127.80	0	0.00	127.00	5	5,927	0.08%
2023/05/31	2	129.00	0	0.00	129.00	2	6,015	0.03%
2023/05/30	6	127.83	7	129.14	129.00	-1	6,057	-0.02%
2023/05/29	5	130.40	10	129.95	130.50	-5	6,039	-0.08%
2023/05/26	1	125.50	1	126.00	125.50	0	6,126	0.00%
2023/05/25	3	125.50	3	125.67	125.50	0	6,300	0.00%
2023/05/24	5	125.30	0	0.00	124.50	5	6,388	0.08%
2023/05/23	2	128.00	1	128.50	127.50	1	6,466	0.02%
2023/05/22	1	125.50	0	0.00	127.00	1	6,636	0.02%
2023/05/19	0	0.00	9	129.17	126.00	-9	6,787	-0.13%
2023/05/18	23	125.48	9	126.83	125.50	14	6,762	0.21%
2023/05/17	1	123.00	1	122.00	123.00	0	6,795	0.00%
2023/05/16	2	122.25	0	0.00	121.50	2	6,830	0.03%
2023/05/15	1	122.50	1	123.50	122.50	0	6,814	0.00%
2023/05/12	2	123.75	0	0.00	125.50	2	6,893	0.03%
2023/05/11	3	125.83	2	124.00	124.00	1	6,930	0.01%
2023/05/10	1	126.00	0	0.00	129.50	1	7,124	0.01%
2023/05/09	19	129.18	15	126.93	126.50	4	7,217	0.06%
2023/05/08	1	133.50	1	136.50	133.50	0	7,224	0.00%
2023/05/05	0	0.00	3	133.00	133.50	-3	7,405	-0.04%
2023/05/04	3	130.50	1	134.00	131.50	2	7,952	0.03%
2023/05/03	10	132.20	5	130.40	133.50	5	8,266	0.06%
2023/05/02	2	130.75	1	132.00	131.00	1	8,292	0.01%
2023/04/28	0	0.00	2	132.00	133.00	-2	8,374	-0.02%
2023/04/27	2	129.50	0	0.00	129.50	2	8,347	0.02%
2023/04/26	1	127.50	2	129.25	130.50	-1	8,364	-0.01%
2023/04/25	3	132.17	0	0.00	130.00	3	8,288	0.04%
2023/04/24	2	138.50	1	139.00	139.00	1	8,236	0.01%
2023/04/21	52	139.50	0	0.00	139.00	52	8,332	0.62%
2023/04/20	1	142.50	0	0.00	142.50	1	8,360	0.01%
2023/04/19	3	143.67	1	146.50	143.50	2	8,468	0.02%
2023/04/18	32	151.28	36	149.96	147.00	-4	8,422	-0.05%
2023/04/14	0	0.00	2	148.00	148.50	-2	8,401	-0.02%
2023/04/13	2	150.00	2	146.50	147.00	0	8,416	0.00%
2023/04/12	2	150.25	0	0.00	150.00	2	8,401	0.02%
2023/04/10	1	149.00	0	0.00	149.00	1	8,400	0.01%
2023/04/07	0	0.00	1	147.50	147.50	-1	8,363	-0.01%
2023/04/06	2	146.50	3	147.00	148.00	-1	8,373	-0.01%
2023/03/31	2	149.25	2	149.75	149.50	0	8,403	0.00%
2023/03/30	0	0.00	3	148.00	148.50	-3	8,360	-0.04%
2023/03/29	3	143.67	0	0.00	143.00	3	8,337	0.04%
2023/03/28	8	146.63	4	146.50	146.00	4	8,476	0.05%
2023/03/27	3	153.00	11	152.05	151.50	-8	8,360	-0.10%
2023/03/24	5	157.40	6	158.50	155.50	-1	8,339	-0.01%
2023/03/23	214	154.36	19	155.03	159.50	195	8,267	2.36%	大買/鉅額交易
2023/03/22	10	148.50	1	150.00	150.00	9	7,933	0.11%
2023/03/20	3	147.00	4	147.50	148.00	-1	7,914	-0.01%
2023/03/17	3	148.00	4	147.75	148.00	-1	7,991	-0.01%
2023/03/15	2	149.50	2	149.25	147.00	0	8,154	0.00%
2023/03/14	0	0.00	0	146.50	147.00	0	8,204	0.00%
2023/03/13	2	144.00	4	141.63	145.50	-2	8,335	-0.02%
2023/03/09	2	148.50	2	148.25	148.50	0	8,462	0.00%
2023/03/08	2	147.50	1	150.00	150.00	1	8,439	0.01%
2023/03/07	8	148.19	4	148.50	148.50	4	8,528	0.05%
2023/03/06	23	154.46	25	156.40	151.50	-2	8,498	-0.02%
2023/03/03	0	0.00	2	150.00	150.50	-2	8,334	-0.02%
2023/03/02	8	147.13	6	147.83	148.00	2	8,660	0.02%
2023/03/01	1.1	147.98	1	150.00	149.50	0.1	8,852	0.00%
2023/02/24	3	149.83	1	150.50	147.50	2	9,086	0.02%
2023/02/23	5	148.60	104	147.95	149.50	-99	9,028	-1.10%	大賣/
2023/02/22	6	142.25	4	141.13	142.50	2	9,014	0.02%
2023/02/21	2	144.00	1	145.00	145.50	1	9,132	0.01%
2023/02/20	1	145.00	1	143.50	143.50	0	9,533	0.00%
2023/02/17	101	143.00	1	144.50	144.50	100	9,521	1.05%	大買/
2023/02/16	3	146.00	5	148.00	149.00	-2	9,440	-0.02%
2023/02/15	1	147.50	1	146.00	145.00	0	9,608	0.00%
2023/02/14	1	148.00	31.1	147.55	145.50	-30.1	9,519	-0.32%
2023/02/13	0	0.00	1	149.00	147.50	-1	9,556	-0.01%
2023/02/10	1	148.00	0	0.00	147.50	1	9,660	0.01%
2023/02/09	15	153.10	16	152.63	150.50	-1	9,805	-0.01%
2023/02/08	13	154.54	164.1	153.66	154.00	-151.1	9,831	-1.54%	大賣/鉅額交易
2023/02/07	51	146.02	0	0.00	148.50	51	9,742	0.52%
2023/02/06	7	148.00	18	147.67	148.50	-11	9,772	-0.11%
2023/02/03	5	149.70	11	149.05	151.50	-6	9,674	-0.06%
2023/02/02	114.6	147.98	10.7	147.14	147.00	103.9	9,537	1.09%	大買/鉅額交易
2023/02/01	22.3	136.85	29	138.09	142.00	-6.7	9,089	-0.07%
2023/01/31	2	129.75	0	0.00	129.50	2	8,855	0.02%
2023/01/30	1	130.50	34	129.96	130.50	-33	8,906	-0.37%
2023/01/17	15	126.17	2	126.00	126.00	13	8,856	0.15%
2023/01/16	0	0.00	4	125.25	125.50	-4	8,966	-0.04%
2023/01/13	0	125.50	0	0.00	124.00	0	8,992	0.00%
2023/01/12	17	126.79	34	125.62	125.50	-17	9,057	-0.19%
2023/01/11	0	0.00	104.7	125.44	125.50	-104.7	9,041	-1.16%	大賣/鉅額交易
2023/01/10	11	123.14	1	125.00	123.50	10	9,085	0.11%
2023/01/09	120.7	122.17	5	122.40	123.50	115.7	9,169	1.26%	大買/鉅額交易
2023/01/05	2	117.75	1	117.50	115.50	1	9,376	0.01%
2023/01/04	0	0.00	3	118.00	117.50	-3	9,454	-0.03%
2023/01/03	41	118.00	42	117.17	118.00	-1	9,535	-0.01%
2022/12/30	4	116.25	3	116.50	115.00	1	9,554	0.01%
2022/12/29	3	114.00	0	0.00	116.50	3	9,620	0.03%
2022/12/28	1	115.00	2	115.25	114.00	-1	9,815	-0.01%
2022/12/27	3	117.67	2	118.00	118.00	1	9,880	0.01%
2022/12/26	2	118.00	0	0.00	116.00	2	9,989	0.02%
2022/12/23	2	117.00	0	116.00	117.00	2	10,116	0.02%
2022/12/22	1	120.50	0	0.00	119.50	1	10,179	0.01%
2022/12/21	2	119.75	0	0.00	120.00	2	10,261	0.02%
2022/12/20	7	123.21	8	120.31	118.50	-1	10,300	-0.01%
2022/12/19	0	0.00	1	119.00	120.00	-1	10,205	-0.01%
2022/12/16	2	120.25	0	0.00	121.00	2	10,373	0.02%
2022/12/15	10	124.50	2	123.00	123.50	8	10,490	0.08%
2022/12/14	3	123.33	5	124.10	125.00	-2	10,525	-0.02%
2022/12/13	2	120.25	0	0.00	120.00	2	10,613	0.02%
2022/12/12	0	0.00	1	121.50	122.00	-1	10,622	-0.01%
2022/12/09	5	123.50	5	122.60	121.50	0	10,681	0.00%
2022/12/08	0	0.00	10	121.60	124.00	-10	10,619	-0.09%
2022/12/07	7	120.64	16	120.41	118.50	-9	10,585	-0.08%
2022/12/06	9	124.33	3	128.00	124.00	6	10,914	0.05%
2022/12/05	3	125.50	12	127.08	127.00	-9	10,858	-0.08%
2022/12/02	9	124.39	12	124.54	124.50	-3	10,783	-0.03%
2022/12/01	0	0.00	10	124.05	123.50	-10	10,825	-0.09%
2022/11/30	9	120.61	1	121.00	121.00	8	10,891	0.07%
2022/11/29	11	119.82	3.1	122.95	120.50	7.9	10,954	0.07%
2022/11/28	5	121.80	8	119.88	122.00	-3	10,869	-0.03%
2022/11/25	11	121.55	6	120.17	120.00	5	10,880	0.05%
2022/11/24	17	125.50	18	126.67	123.50	-1	10,847	-0.01%
2022/11/23	18	122.86	18	123.14	122.50	0	10,472	0.00%
2022/11/22	3	121.00	15	121.87	122.00	-12	10,331	-0.12%
2022/11/21	9	118.56	1	118.00	118.00	8	10,324	0.08%
2022/11/18	5	119.30	1	116.00	115.50	4	10,538	0.04%
2022/11/17	6	120.92	3	121.33	121.00	3	10,446	0.03%
2022/11/16	108.1	119.50	109	121.45	123.00	-0.9	10,300	-0.01%	大買/大賣/
2022/11/15	0	0.00	2	113.75	116.00	-2	9,870	-0.02%
2022/11/14	2	110.00	0	0.00	111.00	2	10,112	0.02%
2022/11/11	5	115.10	9	111.89	109.50	-4	10,391	-0.04%
2022/11/10	1	110.00	0	0.00	110.00	1	10,306	0.01%
2022/11/09	0	0.00	2	109.00	109.50	-2	10,425	-0.02%
2022/11/08	2	110.50	13	110.12	107.50	-11	10,680	-0.10%
2022/11/07	8	106.81	15	107.40	107.50	-7	10,829	-0.06%
2022/11/04	8	110.38	2	110.00	111.00	6	10,661	0.06%
2022/11/03	18	109.11	9	109.17	110.50	9	10,550	0.09%
2022/11/02	6	106.42	11	107.00	107.00	-5	10,464	-0.05%
2022/11/01	10	104.00	10	104.00	104.00	0	10,460	0.00%
2022/10/31	3	102.00	1	104.50	102.50	2	10,606	0.02%
2022/10/28	2	103.00	5	102.70	102.50	-3	10,684	-0.03%
2022/10/27	5	99.42	7	99.73	101.50	-2	10,623	-0.02%
2022/10/26	6	95.22	2	95.50	95.70	4	10,559	0.04%
2022/10/25	3	97.70	3	97.77	97.30	0	10,521	0.00%
2022/10/24	8	99.68	9	98.64	97.90	-1	10,523	-0.01%
2022/10/21	2	96.60	1	96.20	95.00	1	10,508	0.01%
2022/10/20	2	96.40	2	96.50	98.40	0	10,537	0.00%
2022/10/19	0	0.00	2	101.50	99.80	-2	10,741	-0.02%
2022/10/18	10	102.00	9	101.39	100.50	1	10,864	0.01%
2022/10/17	10	100.21	9	100.41	103.00	1	11,816	0.01%
2022/10/14	5	100.72	5	100.60	103.50	0	12,295	0.00%
2022/10/13	6	98.97	4	103.88	94.10	2	12,329	0.02%
2022/10/12	4	104.13	1	104.00	104.00	3	12,291	0.02%
2022/10/11	3	108.83	1.5	107.62	107.00	1.6	12,413	0.01%
2022/10/07	4	113.38	5	113.40	113.00	-1	12,607	-0.01%
2022/10/06	0	0.00	1	113.50	115.50	-1	13,015	-0.01%
2022/10/05	4	115.50	8	115.44	113.00	-4	13,248	-0.03%
2022/10/04	1	109.00	136	109.98	110.00	-135	13,313	-1.01%	大賣/鉅額交易
2022/10/03	3	107.50	5	106.10	107.50	-2	13,402	-0.01%
2022/09/30	6	103.67	6	104.42	108.00	0	13,595	0.00%
2022/09/29	32	107.48	3	106.17	104.50	29	13,715	0.21%
2022/09/28	10	108.05	3	110.83	105.00	7	13,911	0.05%
2022/09/27	104	109.98	1	111.50	113.50	103	14,330	0.72%	大買/鉅額交易
2022/09/26	30	114.38	31	109.27	108.50	-1	14,738	-0.01%
2022/09/23	11	120.14	9.3	120.37	117.00	1.7	15,029	0.01%
2022/09/22	15	124.10	14	124.64	124.00	1	15,066	0.01%
2022/09/21	12	123.04	10	123.90	124.00	2	15,104	0.01%
2022/09/20	8	123.19	11.3	123.43	122.50	-3.3	15,196	-0.02%
2022/09/19	9	120.94	10	121.10	120.50	-1	15,291	-0.01%
2022/09/16	11	119.95	9	121.39	120.00	2	15,471	0.01%
2022/09/15	8	121.19	7	123.57	120.00	1	15,554	0.01%
2022/09/14	11	121.14	8.2	122.74	123.50	2.8	15,708	0.02%
2022/09/13	21.2	123.69	30	124.02	122.50	-8.8	15,748	-0.06%
2022/09/12	9	119.17	5	120.00	118.50	4	15,530	0.03%
2022/09/08	6	114.75	7	116.43	117.50	-1	15,711	-0.01%
2022/09/07	7	112.86	8	114.63	115.00	-1	15,940	-0.01%
2022/09/06	55	113.11	51	114.03	113.00	4	16,010	0.02%
2022/09/05	15	121.03	11	121.32	118.50	4	15,932	0.03%
2022/09/02	0	0.00	0.2	122.50	122.00	-0.2	15,939	0.00%
2022/09/01	4	122.25	0	0.00	121.00	4	16,062	0.02%
2022/08/31	1	122.00	2	124.75	125.50	-1	16,138	-0.01%
2022/08/30	1	122.00	1	123.50	122.50	0	16,552	0.00%
2022/08/29	3	122.17	3	120.33	123.00	0	17,208	0.00%
2022/08/26	10	128.15	9	130.56	126.50	1	17,514	0.01%
2022/08/25	11	127.68	28	127.95	127.50	-17	17,347	-0.10%
2022/08/24	2	122.50	3	122.00	123.00	-1	17,193	-0.01%
2022/08/23	4	120.88	1	121.00	121.50	3	17,543	0.02%
2022/08/22	6	124.17	18	124.28	123.50	-12	17,678	-0.07%
2022/08/19	7	126.43	10.1	126.86	125.50	-3.1	17,767	-0.02%
2022/08/18	8	123.63	2	123.50	124.50	6	17,514	0.03%
2022/08/17	5.5	120.62	1	122.00	119.50	4.5	17,449	0.03%
2022/08/16	2	124.00	5	125.00	122.50	-3	17,705	-0.02%
2022/08/15	7	124.21	8.2	125.42	124.00	-1.2	17,881	-0.01%
2022/08/12	17	119.74	11.2	118.06	121.50	5.8	18,001	0.03%
2022/08/11	6	113.67	4	113.75	113.00	2	17,973	0.01%
2022/08/10	3.5	112.14	0	0.00	111.00	3.5	18,274	0.02%
2022/08/09	16	113.72	15	113.77	113.50	1	18,552	0.01%
2022/08/08	8	113.38	9	114.78	114.00	-1	19,047	-0.01%
2022/08/05	4	112.00	9	112.17	114.00	-5	19,385	-0.03%
2022/08/04	10	106.05	8	105.50	106.50	2	19,606	0.01%
2022/08/03	17	108.85	13	108.04	108.00	4	19,728	0.02%
2022/08/02	10	109.25	8	109.69	109.00	2	20,209	0.01%
2022/08/01	4	114.25	2	112.50	112.50	2	20,510	0.01%
2022/07/29	4	119.50	3	119.33	119.50	1	21,141	0.00%
2022/07/28	5	120.80	3.1	119.53	118.00	1.9	21,759	0.01%
2022/07/27	8	120.13	1	120.50	120.00	7	22,255	0.03%
2022/07/26	9	121.39	8	120.88	119.50	1	22,354	0.00%
2022/07/25	7	126.57	8	127.00	127.50	-1	22,271	0.00%
2022/07/22	47.1	133.81	30.1	132.04	130.00	17.1	22,383	0.08%
2022/07/21	20	126.00	31	126.52	129.50	-11	21,594	-0.05%
2022/07/20	1	117.00	4	117.88	118.00	-3	21,191	-0.01%
2022/07/19	2	115.50	2.2	115.00	114.00	-0.2	21,217	0.00%
2022/07/18	4	118.38	3.2	116.97	117.00	0.8	21,378	0.00%
2022/07/15	25.4	115.08	23	115.46	116.00	2.4	21,812	0.01%
2022/07/14	5	113.70	20	114.35	114.50	-15	21,730	-0.07%
2022/07/13	33	112.89	22	110.48	110.00	11	21,524	0.05%
2022/07/12	7	112.86	6	111.92	112.50	1	21,510	0.00%
2022/07/11	3.5	119.04	4	118.00	117.50	-0.6	21,710	0.00%
2022/07/08	6	117.17	4	117.88	117.00	2	21,852	0.01%
2022/07/07	15	117.00	17	116.15	117.00	-2	21,879	-0.01%
2022/07/06	11	116.73	13.1	113.27	112.50	-2.1	22,093	-0.01%
2022/07/05	17.1	118.23	6	118.33	118.00	11.1	22,267	0.05%
2022/07/04	11	119.77	13	120.27	122.00	-2	22,281	-0.01%
2022/07/01	17.1	125.82	38	130.22	122.50	-21	22,482	-0.09%
2022/06/30	46	136.85	11	136.68	136.00	35	22,408	0.16%
2022/06/29	10	137.60	11	140.00	143.00	-1	22,711	0.00%
2022/06/28	6.3	142.75	7	142.36	140.50	-0.8	22,946	0.00%
2022/06/27	6	146.50	7	148.00	147.50	-1	23,468	0.00%
2022/06/24	8	142.13	4	140.00	140.00	4	23,867	0.02%
2022/06/23	5	144.60	5	144.00	144.00	0	24,329	0.00%
2022/06/22	12	147.75	11	147.77	144.00	1	24,814	0.00%
2022/06/21	14	155.71	0	0.00	156.50	14	25,557	0.05%
2022/06/20	6	160.83	6	160.08	154.00	0	26,723	0.00%
2022/06/17	5	163.50	16	164.56	167.50	-11	27,070	-0.04%
2022/06/16	2	173.75	4	175.50	166.00	-2	27,297	-0.01%
2022/06/15	11	170.05	14	171.07	170.50	-3	27,687	-0.01%
2022/06/14	20	166.08	25	165.46	168.00	-5	27,861	-0.02%
2022/06/13	3	166.67	2	167.50	166.50	1	27,830	0.00%
2022/06/10	5	172.80	4	172.00	172.50	1	27,999	0.00%
2022/06/09	5	175.40	6	176.33	176.50	-1	27,910	0.00%
2022/06/08	8	177.94	5.2	176.46	175.00	2.9	27,819	0.01%
2022/06/07	8	181.56	12	182.21	182.00	-4	27,607	-0.01%
2022/06/06	10	175.80	115.1	176.89	176.50	-105.1	27,139	-0.39%	大賣/鉅額交易
2022/06/02	1	171.00	3	171.67	173.00	-2	26,990	-0.01%
2022/06/01	10	173.60	12	172.21	171.50	-2	26,945	-0.01%
2022/05/31	36	172.22	18.1	173.80	173.50	17.9	26,840	0.07%
2022/05/30	17.2	168.87	16	169.38	169.00	1.2	26,547	0.00%
2022/05/27	7.1	162.46	7.1	163.21	162.50	0	26,408	0.00%
2022/05/26	0	0.00	3.2	160.54	160.50	-3.2	26,281	-0.01%
2022/05/25	33	163.27	4	162.63	164.00	29	26,198	0.11%
2022/05/24	13	165.42	2.1	165.64	160.50	10.9	26,005	0.04%
2022/05/23	53.1	174.07	2	175.50	172.00	51.1	25,657	0.20%
2022/05/20	12	174.92	14	175.32	175.00	-2	25,429	-0.01%
2022/05/19	2	171.75	10	168.80	173.50	-8	25,020	-0.03%
2022/05/18	13	172.62	10	172.25	171.50	3	24,878	0.01%
2022/05/17	6	169.67	8	171.00	171.50	-2	24,725	-0.01%
2022/05/16	25.1	171.53	15.3	170.61	167.50	9.8	24,832	0.04%
2022/05/13	22	168.20	34.5	167.60	166.50	-12.5	24,511	-0.05%
2022/05/12	18.8	166.55	29	165.59	163.00	-10.2	24,431	-0.04%
2022/05/11	24	165.33	7	164.64	163.50	17	24,469	0.07%
2022/05/10	67.2	164.69	86	166.23	168.00	-18.8	24,989	-0.08%
2022/05/09	14	165.46	11.7	165.88	163.00	2.3	24,776	0.01%
2022/05/06	9	169.61	14	168.93	171.50	-5	24,525	-0.02%
2022/05/05	15.3	167.76	113	167.97	168.00	-97.7	24,166	-0.40%	大賣/
2022/05/04	124.4	160.93	33	159.42	162.50	91.4	23,768	0.38%	大買/
2022/05/03	6	148.83	6	149.50	151.50	0	23,539	0.00%
2022/04/29	11	146.91	9	147.78	146.00	2	23,509	0.01%
2022/04/28	9	143.17	10	144.00	143.50	-1	23,501	0.00%
2022/04/27	17	141.71	18	142.56	145.00	-1	23,407	0.00%
2022/04/26	11	147.14	9	148.06	143.50	2	23,610	0.01%
2022/04/25	18.1	151.36	13	151.50	149.00	5.1	23,957	0.02%
2022/04/22	9	160.06	1	162.50	159.50	8	24,015	0.03%
2022/04/21	23	165.74	34	166.25	166.50	-11	23,823	-0.05%
2022/04/20	9	159.06	1	158.50	159.50	8	23,299	0.03%
2022/04/19	10	159.35	13	159.12	158.00	-3	23,270	-0.01%
2022/04/18	11	153.86	10	155.75	156.00	1	23,186	0.00%
2022/04/15	28	157.07	30.3	155.74	156.50	-2.3	23,015	-0.01%
2022/04/14	5	166.50	13	167.62	167.00	-8	22,684	-0.04%
2022/04/13	15	163.77	9	163.61	163.50	6	22,437	0.03%
2022/04/12	24	160.96	34	160.57	159.00	-10	22,172	-0.05%
2022/04/11	23	166.09	15	166.20	160.50	8	21,872	0.04%
2022/04/08	28	173.43	28	172.75	173.00	0	21,426	0.00%
2022/04/07	36	172.17	30.3	171.33	172.50	5.7	20,942	0.03%
2022/04/06	59	181.62	15	180.07	180.00	44	20,316	0.22%
2022/04/01	17	183.97	12.2	185.33	183.00	4.8	20,023	0.02%
2022/03/31	32.2	194.46	30	192.75	191.00	2.2	19,559	0.01%
2022/03/30	19.3	200.66	9	198.78	190.50	10.3	19,221	0.05%
2022/03/29	43	188.29	58.5	189.63	194.50	-15.5	18,900	-0.08%
2022/03/28	26.1	182.39	28.3	181.27	177.00	-2.2	18,930	-0.01%
2022/03/25	22	178.14	14	179.54	179.50	8	18,298	0.04%
2022/03/24	33.5	176.29	47.5	177.99	179.00	-14	17,766	-0.08%
2022/03/23	33.5	168.51	33	171.95	175.50	0.5	16,873	0.00%
2022/03/22	15	155.73	24	156.79	160.00	-9	15,827	-0.06%
2022/03/21	17	153.50	98	153.88	153.50	-81	15,465	-0.52%
2022/03/18	118	149.79	31	149.37	149.00	87	15,255	0.57%	大買/
2022/03/17	9	145.05	13	144.92	148.50	-4	14,639	-0.03%
2022/03/16	4	136.88	4	139.75	137.00	0	14,436	0.00%
2022/03/15	7	142.29	6	144.08	138.50	1	14,460	0.01%
2022/03/14	1	145.50	2	145.50	145.00	-1	14,442	-0.01%
2022/03/11	6	143.25	2	143.75	143.00	4	14,740	0.03%
2022/03/10	19	145.58	27	143.94	143.00	-8	14,906	-0.05%
2022/03/09	15	144.63	4.5	143.56	143.50	10.5	15,044	0.07%
2022/03/08	4.5	141.14	5.3	143.58	140.00	-0.8	15,349	-0.01%
2022/03/07	2	137.50	5.3	139.38	138.00	-3.3	16,046	-0.02%
2022/03/04	2	145.00	6	144.67	144.50	-4	17,325	-0.02%
2022/03/03	11	146.41	14	145.43	145.50	-3	18,951	-0.02%
2022/03/02	1	143.00	12	142.08	143.00	-11	19,522	-0.06%
2022/03/01	3	139.67	3	139.83	139.50	0	20,151	0.00%
2022/02/25	2	137.00	3	138.83	136.50	-1	20,576	0.00%
2022/02/24	4	135.63	4	135.50	133.50	0	21,396	0.00%
2022/02/23	0	0.00	3	139.50	140.00	-3	21,422	-0.01%
2022/02/22	13	137.96	14	139.50	136.50	-1	21,565	0.00%
2022/02/21	9	142.06	1	142.00	142.00	8	21,782	0.04%
2022/02/18	7	140.64	7	143.36	144.50	0	22,092	0.00%
2022/02/17	9	143.50	5	143.60	143.00	4	22,348	0.02%
2022/02/16	24	148.60	16	150.63	147.50	8	22,483	0.04%
2022/02/15	9	148.44	26	145.90	145.50	-17	22,383	-0.08%
2022/02/14	28	146.77	52	147.68	143.50	-24	22,227	-0.11%
2022/02/11	40	149.20	25	150.64	152.00	15	22,140	0.07%
2022/02/10	25	149.92	37	149.77	147.50	-12	21,979	-0.05%
2022/02/09	8	147.00	5	145.60	143.00	3	21,281	0.01%
2022/02/08	32	144.53	12	144.50	145.00	20	21,042	0.10%
2022/02/07	8	147.25	10	146.90	144.00	-2	21,124	-0.01%
2022/01/26	10	142.05	18	142.42	143.00	-8	20,884	-0.04%
2022/01/25	27	140.31	21	140.57	140.50	6	20,809	0.03%
2022/01/24	14.3	133.95	13	137.23	138.50	1.3	20,593	0.01%
2022/01/21	23	140.33	16	135.84	135.00	7	20,604	0.03%
2022/01/20	3	141.33	3	141.33	142.00	0	20,533	0.00%
2022/01/19	11	140.50	17	140.29	140.50	-6	20,662	-0.03%
2022/01/18	27	135.85	34.2	139.34	139.00	-7.2	20,828	-0.03%
2022/01/17	5	130.80	7	127.71	131.00	-2	20,616	-0.01%
2022/01/14	8	122.94	4	123.50	124.00	4	21,152	0.02%
2022/01/13	2.1	126.48	1	127.00	126.00	1.1	21,889	0.01%
2022/01/12	8.1	127.37	8	129.69	126.50	0.1	22,179	0.00%
2022/01/11	6	132.75	3	131.17	130.50	3	22,287	0.01%
2022/01/10	15	131.97	17	135.71	137.00	-2	22,311	-0.01%
2022/01/07	5	132.30	0	0.00	131.00	5	22,444	0.02%
2022/01/06	5	137.60	16	137.50	138.00	-11	22,628	-0.05%
2022/01/05	5	141.40	6	139.50	139.50	-1	22,911	0.00%
2022/01/04	5	144.30	5.3	144.85	143.50	-0.3	23,052	0.00%
2022/01/03	5	141.00	1	141.00	141.00	4	23,537	0.02%
2021/12/30	1	141.50	4	141.25	141.00	-3	23,999	-0.01%
2021/12/29	17	144.32	82	144.17	142.00	-65	24,430	-0.27%
2021/12/28	33	142.36	14	143.50	143.50	19	24,848	0.08%
2021/12/27	2	143.50	4	142.50	142.50	-2	25,173	-0.01%
2021/12/24	5	144.90	2	145.25	143.00	3	25,512	0.01%
2021/12/23	26	148.96	18	145.17	145.00	8	25,614	0.03%
2021/12/22	68	146.48	80	149.64	145.50	-12	25,562	-0.05%
2021/12/21	2	141.00	11	140.14	139.50	-9	25,152	-0.04%
2021/12/20	5	140.70	2	140.00	139.00	3	25,892	0.01%
2021/12/17	8	145.00	1	142.50	144.50	7	26,456	0.03%
2021/12/16	66	146.14	18	147.08	147.00	48	26,543	0.18%
2021/12/15	8	142.38	6	142.58	143.00	2	26,464	0.01%
2021/12/14	22	141.25	22	141.95	142.00	0	26,689	0.00%
2021/12/13	0	138.50	9	138.00	138.00	-9	26,765	-0.03%
2021/12/10	10	139.70	14.1	139.93	140.00	-4.1	27,342	-0.01%
2021/12/09	9.1	142.16	9.1	141.78	141.00	0	28,202	0.00%
2021/12/08	11.1	144.31	12	144.92	144.50	-0.9	28,612	0.00%
2021/12/07	36	146.51	11.1	145.59	144.00	24.9	28,992	0.09%
2021/12/06	29	153.90	21.1	151.00	149.00	7.9	29,329	0.03%
2021/12/03	16.3	153.42	41	155.09	154.00	-24.7	30,337	-0.08%
2021/12/02	22.3	154.79	7.2	156.00	152.00	15.1	30,465	0.05%
2021/12/01	20.2	159.09	81	159.03	162.50	-60.8	30,713	-0.20%
2021/11/30	60	160.51	94.3	159.12	155.50	-34.3	30,901	-0.11%
2021/11/29	91.3	149.95	293.2	151.62	156.00	-201.9	31,412	-0.64%	大賣/鉅額交易
2021/11/26	23.2	141.87	41.5	142.60	143.50	-18.3	31,181	-0.06%
2021/11/25	216	142.15	61	141.98	139.00	155	30,992	0.50%	大買/鉅額交易
2021/11/24	37	138.46	12	138.92	138.00	25	30,645	0.08%
2021/11/23	27	143.31	38	144.93	143.00	-11	31,034	-0.04%
2021/11/22	5	137.70	3	138.17	137.50	2	31,544	0.01%
2021/11/19	13	139.12	9	136.06	135.50	4	34,292	0.01%
2021/11/18	33	142.30	24	139.83	139.50	9	35,764	0.03%
2021/11/17	12	141.13	35	141.44	143.00	-23	36,558	-0.06%
2021/11/16	40	140.29	20	138.48	136.00	20	37,590	0.05%
2021/11/15	13	136.35	15	137.83	138.50	-2	38,657	-0.01%
2021/11/12	3	132.83	11	134.27	133.00	-8	39,680	-0.02%
2021/11/11	15	131.70	21	130.64	130.50	-6	40,366	-0.01%
2021/11/10	28.2	133.20	18	131.81	131.00	10.2	40,750	0.03%
2021/11/09	5	128.70	10	129.25	130.00	-5	40,825	-0.01%
2021/11/08	9	122.22	9	122.06	122.00	0	40,859	0.00%
2021/11/05	1	124.00	1	124.00	124.00	0	41,105	0.00%
2021/11/04	18.5	126.26	13	126.12	126.00	5.5	41,586	0.01%
2021/11/03	1	131.00	1	128.00	130.00	0	41,987	0.00%
2021/11/02	14	131.93	7	131.64	128.00	7	42,474	0.02%
2021/11/01	10	131.60	13	131.31	131.00	-3	43,019	-0.01%
2021/10/29	15	129.57	13	128.38	128.00	2	44,230	0.00%
2021/10/28	26	131.08	16.1	129.47	129.00	9.9	44,764	0.02%
2021/10/27	10	129.75	7	129.43	132.00	3	45,083	0.01%
2021/10/26	25	131.68	22	130.82	127.00	3	45,547	0.01%
2021/10/25	41	141.63	5	140.00	139.50	36	46,178	0.08%
2021/10/22	28	139.93	29.2	142.51	144.00	-1.2	46,175	0.00%
2021/10/21	37.2	139.37	46	138.43	136.00	-8.8	46,465	-0.02%
2021/10/20	34.1	130.24	34	132.91	135.00	0.1	46,586	0.00%
2021/10/19	5	124.50	7	128.71	128.50	-2	47,139	0.00%
2021/10/18	1	121.50	1	123.00	123.00	0	47,995	0.00%
2021/10/15	6	121.83	6	121.58	122.00	0	48,377	0.00%
2021/10/14	29	117.28	24.2	118.07	118.00	4.8	48,819	0.01%
2021/10/13	46	125.37	44	120.61	120.50	2	49,261	0.00%
2021/10/12	19	130.92	28	130.52	128.50	-9	49,863	-0.02%
2021/10/08	36	135.93	32	137.05	131.00	4	50,305	0.01%
2021/10/07	33.2	131.66	13	132.92	133.50	20.2	50,945	0.04%
2021/10/06	4	126.38	5	128.30	130.50	-1	50,971	0.00%
2021/10/05	13	118.38	21	124.52	126.50	-8	51,717	-0.02%
2021/10/04	47	124.70	52.2	122.37	121.50	-5.2	52,128	-0.01%
2021/10/01	11	127.95	64.1	123.83	124.00	-53.1	52,726	-0.10%
2021/09/30	21.1	135.36	26.3	134.59	134.00	-5.2	53,156	-0.01%
2021/09/29	24.3	135.67	23	134.89	134.00	1.3	53,244	0.00%
2021/09/28	24	134.50	14	135.61	139.00	10	53,458	0.02%
2021/09/27	52.2	136.34	55	136.61	138.00	-2.8	53,472	-0.01%
2021/09/24	41	132.15	51	132.43	135.00	-10	52,807	-0.02%
2021/09/23	11.1	126.76	4	127.25	124.50	7.1	52,292	0.01%
2021/09/22	11	122.77	4	122.63	125.00	7	52,340	0.01%
2021/09/17	17	123.62	20	125.15	126.50	-3	52,383	-0.01%
2021/09/16	7	120.64	6	121.50	121.50	1	52,394	0.00%
2021/09/15	18	123.31	16	120.63	120.00	2	52,459	0.00%
2021/09/14	21	123.36	26	123.87	121.50	-5	52,046	-0.01%
2021/09/13	18.1	132.94	15	132.20	129.00	3.1	51,349	0.01%
2021/09/10	13	131.42	15	131.50	133.00	-2	51,054	0.00%
2021/09/09	18	134.19	16	133.72	133.00	2	50,598	0.00%
2021/09/08	22	131.70	15	133.50	130.50	7	50,078	0.01%
2021/09/07	20.3	143.13	5.2	140.73	138.50	15.2	49,056	0.03%
2021/09/06	19	157.37	10	156.30	153.50	9	48,713	0.02%
2021/09/03	9	163.39	27	164.85	165.50	-18	48,488	-0.04%
2021/09/02	36	164.44	37	167.99	159.00	-1	48,252	0.00%
2021/09/01	39	164.00	57.1	163.72	167.00	-18.1	46,980	-0.04%
2021/08/31	24	152.94	27	152.89	155.00	-3	46,231	-0.01%
2021/08/30	23	152.09	20	152.03	150.00	3	46,138	0.01%
2021/08/27	40.1	152.54	36	151.22	150.00	4.1	46,457	0.01%
2021/08/26	46.2	159.86	34	160.43	158.00	12.2	46,194	0.03%
2021/08/25	141	164.03	94.3	164.99	158.50	46.7	45,344	0.10%	大買/
2021/08/24	47.3	158.81	79.2	157.99	163.50	-31.9	43,208	-0.07%
2021/08/23	28.1	151.05	22	150.07	149.00	6.1	42,798	0.01%
2021/08/20	38	142.70	43	142.01	144.00	-5	43,009	-0.01%
2021/08/19	85.3	147.23	85	147.87	135.00	0.3	42,007	0.00%
2021/08/18	55.1	138.74	55	137.68	150.00	0.1	40,718	0.00%
2021/08/17	42	139.61	38	139.95	137.50	4	39,881	0.01%
2021/08/16	39	135.68	36	135.65	135.50	3	39,150	0.01%
2021/08/13	17	138.56	12	136.21	130.50	5	38,780	0.01%
2021/08/12	2	133.00	11	135.36	136.50	-9	38,600	-0.02%
2021/08/11	23	133.33	24	131.35	128.00	-1	38,648	0.00%
2021/08/10	8.5	134.47	9	133.16	135.00	-0.5	38,582	0.00%
2021/08/09	31	144.39	26	144.38	138.50	5	38,319	0.01%
2021/08/06	12	148.62	13.1	147.48	150.00	-1.1	38,020	0.00%
2021/08/05	28	146.54	34.1	145.82	144.50	-6.1	37,805	-0.02%
2021/08/04	43	149.90	31	151.02	149.50	12	37,759	0.03%
2021/08/03	22	142.73	22.5	140.87	142.00	-0.5	36,910	0.00%
2021/08/02	25	135.78	27	135.17	135.00	-2	36,810	-0.01%
2021/07/30	19.7	139.79	10	141.75	135.00	9.7	36,379	0.03%
2021/07/29	28	132.16	33	132.97	136.50	-5	35,710	-0.01%
2021/07/28	11	135.55	8	135.94	132.50	3	34,588	0.01%
2021/07/27	23.1	152.42	12	151.50	147.00	11.1	34,541	0.03%
2021/07/26	6	148.17	13	150.04	155.00	-7	33,627	-0.02%
2021/07/23	34	147.59	34	143.93	141.00	0	32,848	0.00%
2021/07/22	23	152.70	16.1	153.68	153.00	7	32,220	0.02%
2021/07/21	2	144.00	9.1	146.19	147.50	-7.1	31,411	-0.02%
2021/07/20	22.1	136.28	17	135.85	134.50	5.1	31,298	0.02%
2021/07/19	28.1	136.48	18	135.08	134.00	10.1	31,150	0.03%
2021/07/16	14	134.96	15	134.93	137.00	-1	31,080	0.00%
2021/07/15	13	126.50	20	126.65	130.00	-7	30,465	-0.02%
2021/07/14	36	126.68	28	125.54	124.50	8	30,605	0.03%
2021/07/13	4	120.38	6	121.33	123.00	-2	30,442	-0.01%
2021/07/12	13	110.96	17	111.97	112.00	-4	30,802	-0.01%
2021/07/09	17	102.88	21	101.64	105.50	-4	29,847	-0.01%
2021/07/08	51	95.71	29	95.97	96.20	22	29,423	0.07%
2021/07/07	0	0.00	36	94.11	95.50	-36	29,117	-0.12%
2021/07/06	8	87.56	5	87.30	86.90	3	28,520	0.01%
2021/07/05	8	87.45	7	88.17	86.20	1	28,772	0.00%
2021/07/02	20	79.30	38	83.05	86.00	-18	28,994	-0.06%
2021/07/01	7	79.06	1	78.90	78.90	6	29,316	0.02%
2021/06/30	7	81.16	12	81.65	80.30	-5	29,785	-0.02%
2021/06/29	15	83.38	14	83.46	81.10	1	31,403	0.00%
2021/06/28	8	85.18	9	85.71	84.90	-1	33,429	0.00%
2021/06/25	23	84.32	17	84.93	84.30	6	34,038	0.02%
2021/06/24	41	83.38	25	84.16	83.50	16	33,812	0.05%
2021/06/23	5	80.88	21	81.82	82.40	-16	33,654	-0.05%
2021/06/22	47	81.25	45	80.00	79.20	2	33,733	0.01%
2021/06/21	11	80.15	13	80.57	79.90	-2	33,417	-0.01%
2021/06/18	10	80.20	11	80.02	79.60	-1	33,176	0.00%
2021/06/17	4	80.13	0	0.00	81.50	4	33,009	0.01%
2021/06/16	6	80.90	7	82.49	79.90	-1	32,827	0.00%
2021/06/15	9	82.49	20	83.90	82.30	-11	32,627	-0.03%
2021/06/11	24	84.21	17	85.58	83.00	7	32,497	0.02%
2021/06/10	73	83.54	72	83.39	83.10	1	31,950	0.00%
2021/06/09	12	79.24	9	79.08	78.60	3	31,065	0.01%
2021/06/08	26	77.19	149	76.73	77.00	-123	30,472	-0.40%	大賣/鉅額交易
2021/06/07	32	85.34	24	83.58	83.10	8	29,770	0.03%
2021/06/04	28.2	87.22	36	86.89	86.00	-7.8	29,326	-0.03%
2021/06/03	53.2	85.44	62	86.49	85.70	-8.8	28,631	-0.03%
2021/06/02	34	85.43	33	84.45	83.00	1	28,030	0.00%
2021/06/01	34	83.85	33	83.88	86.10	1	27,484	0.00%
2021/05/31	136	83.20	58	82.59	81.90	78	26,770	0.29%	大買/
2021/05/28	108	77.39	54	76.46	79.20	54	25,574	0.21%	大買/
2021/05/27	43.2	70.46	27	70.61	72.00	16.2	24,303	0.07%
2021/05/26	9	69.21	21	68.40	68.50	-12	23,964	-0.05%
2021/05/25	23	69.80	46	69.64	68.20	-23	23,809	-0.10%
2021/05/24	9.2	64.78	10	65.15	66.80	-0.9	23,310	0.00%
2021/05/21	1	65.20	10	64.60	64.00	-9	23,089	-0.04%
2021/05/20	12	64.73	4	64.35	62.90	8	23,202	0.03%
2021/05/19	16.1	65.99	13	65.85	66.00	3.1	23,128	0.01%
2021/05/18	3	60.92	3	60.97	62.90	0	22,850	0.00%
2021/05/17	3	58.90	4	58.78	57.20	-1	22,602	0.00%
2021/05/14	6	65.15	15	65.73	63.50	-9	22,280	-0.04%
2021/05/13	16	62.80	7	62.43	62.90	9	21,942	0.04%
2021/05/12	21	66.84	37	63.23	63.50	-16	21,570	-0.07%
2021/05/11	2	68.05	12	68.29	67.00	-10	20,854	-0.05%
2021/05/10	27	72.05	31	72.58	74.00	-4	20,353	-0.02%
2021/05/07	0	0.00	8	67.30	67.30	-8	19,787	-0.04%
2021/05/05	0	66.00	6	65.22	62.80	-6	19,622	-0.03%
2021/05/04	4	61.08	1	62.40	64.40	3	19,451	0.02%
2021/05/03	0	0.00	12.3	66.52	67.00	-12.3	19,143	-0.06%
2021/04/29	19	69.44	3	70.20	69.00	16	18,981	0.08%
2021/04/28	5	70.44	30	70.32	69.60	-25	18,872	-0.13%
2021/04/27	17	72.63	14	72.30	72.10	3	18,631	0.02%
2021/04/26	14	76.40	15	75.75	75.40	-1	18,336	-0.01%
2021/04/23	46	74.96	25	74.65	74.40	21	17,959	0.12%
2021/04/22	18	75.37	53	75.06	72.60	-35	17,593	-0.20%
2021/04/21	16	73.61	8	73.48	73.40	8	17,087	0.05%
2021/04/20	35	73.13	17	73.18	73.00	18	16,800	0.11%
2021/04/19	34	71.91	36	71.50	70.00	-2	16,096	-0.01%
2021/04/16	25	71.00	38	68.62	71.10	-13	15,114	-0.09%
2021/04/15	15	64.73	18	64.52	64.70	-3	14,251	-0.02%
2021/04/14	9	62.49	4	63.55	63.70	5	13,976	0.04%
2021/04/13	47	67.18	10	66.53	65.60	37	13,548	0.27%
2021/04/12	12	66.12	1	66.70	66.70	11	12,897	0.09%
2021/04/09	64	61.28	9	61.86	60.70	55	12,824	0.43%
2021/04/08	16	66.39	37	65.93	64.00	-21	12,398	-0.17%
2021/04/07	41	63.46	25	63.96	64.20	16	11,648	0.14%
2021/04/06	42	58.48	52	58.91	58.40	-10	11,053	-0.09%
2021/04/01	40	58.76	13	58.33	58.20	27	10,491	0.26%
2021/03/31	22	56.37	45	56.68	57.40	-23	8,769	-0.26%
2021/03/30	11	49.30	20	50.06	52.20	-9	6,590	-0.14%
2021/03/29	3	47.83	9	47.89	47.50	-6	5,909	-0.10%
2021/03/26	5	47.30	29	47.60	47.45	-24	5,852	-0.41%
2021/03/25	16	46.50	25	46.58	47.00	-9	5,689	-0.16%
2021/03/24	6	44.47	0	0.00	44.45	6	5,396	0.11%
2021/03/22	2	45.13	3	45.10	45.10	-1	5,465	-0.02%
2021/03/19	3	44.62	0	0.00	44.50	3	5,708	0.05%
2021/03/18	5	45.05	0	0.00	45.00	5	5,742	0.09%
2021/03/17	17	46.09	2	46.00	45.15	15	5,847	0.26%
2021/03/16	3	45.85	5	46.08	46.50	-2	5,917	-0.03%
2021/03/15	2	45.45	4	45.26	45.50	-2	6,056	-0.03%
2021/03/12	3	44.80	1	44.80	44.60	2	6,178	0.03%
2021/03/11	0	0.00	1	44.60	44.60	-1	6,587	-0.02%
2021/03/10	1	43.95	3	44.23	43.90	-2	6,813	-0.03%
2021/03/09	6	43.78	0	0.00	43.80	6	7,223	0.08%
2021/03/08	0	0.00	2	44.90	43.95	-2	7,316	-0.03%
2021/03/05	10	44.48	3	44.80	44.30	7	7,337	0.10%
2021/03/04	9	45.00	0	0.00	45.00	9	7,367	0.12%
2021/03/03	3	45.10	3	46.05	46.20	0	7,644	0.00%
2021/03/02	7	46.79	0	0.00	46.30	7	7,592	0.09%
2021/02/26	1	47.30	0	0.00	47.35	1	7,537	0.01%
2021/02/25	0	0.00	11	47.46	46.90	-11	7,510	-0.15%
2021/02/24	0	0.00	1	46.70	46.70	-1	7,609	-0.01%
2021/02/22	2	46.95	3.1	48.69	47.45	-1.1	7,530	-0.01%
2021/02/19	0	0.00	6.2	46.39	47.45	-6.2	7,275	-0.09%
2021/02/18	0	0.00	5	46.55	46.85	-5	7,114	-0.07%
2021/02/17	5	45.92	6	45.60	46.15	-1	7,002	-0.01%
2021/02/05	0	0.00	4	44.40	44.20	-4	6,944	-0.06%
2021/02/04	0	0.00	1	43.90	43.90	-1	6,937	-0.01%
2021/02/03	1	43.80	5.3	44.19	43.70	-4.3	6,939	-0.06%
2021/02/02	8	43.41	5	43.70	43.75	3	6,955	0.04%
2021/02/01	19	42.29	5	42.43	42.55	14	6,936	0.20%
2021/01/29	8	43.94	12	43.60	43.10	-4	6,909	-0.06%
2021/01/28	1	44.45	1	44.50	44.35	0	6,858	0.00%
2021/01/27	1	44.85	1	45.40	45.45	0	6,841	0.00%
2021/01/26	6	45.01	9	45.06	44.70	-3	6,806	-0.04%
2021/01/25	3	44.62	1	44.90	44.90	2	6,778	0.03%
2021/01/22	2	44.18	1	44.75	44.65	1	6,759	0.01%
2021/01/21	14	44.39	2	44.10	44.05	12	6,733	0.18%
2021/01/20	17	46.50	10	46.30	45.10	7	6,699	0.10%
2021/01/19	1	46.15	0	0.00	46.10	1	6,581	0.02%
2021/01/18	0	0.00	2	46.10	46.10	-2	6,537	-0.03%
2021/01/15	5	47.92	4.4	47.39	47.30	0.6	6,465	0.01%
2021/01/14	3	48.10	16	48.00	48.20	-13	6,337	-0.21%
2021/01/13	7	46.95	5	46.55	46.55	2	6,131	0.03%
2021/01/12	0	0.00	1	46.95	46.15	-1	6,067	-0.02%
2021/01/11	7	47.41	15	47.41	47.50	-8	5,985	-0.13%
2021/01/08	10	45.40	0	0.00	45.35	10	5,832	0.17%
2021/01/07	1	46.00	0	0.00	45.80	1	5,840	0.02%
2021/01/06	8	45.99	1	45.15	45.65	7	5,914	0.12%
2021/01/05	4.3	46.71	1	46.70	46.85	3.3	5,892	0.06%
2021/01/04	11	48.25	1	47.70	47.65	10	5,976	0.17%
2020/12/31	6	47.31	16.6	47.44	47.45	-10.6	5,860	-0.18%
2020/12/30	2	46.50	3	46.33	46.70	-1	5,800	-0.02%
2020/12/29	3	46.18	3.3	46.22	46.20	-0.3	5,800	-0.01%
2020/12/28	2	46.55	1.2	46.65	46.65	0.8	5,771	0.01%
2020/12/25	2	46.15	1	46.40	46.40	1	5,712	0.02%
2020/12/24	9	47.00	5	46.84	46.75	4	5,641	0.07%
2020/12/23	5	46.32	25.5	46.38	46.20	-20.5	5,543	-0.37%
2020/12/22	8	45.26	7	45.49	44.90	1	5,383	0.02%
2020/12/21	15.4	44.06	5	43.92	45.05	10.4	5,259	0.20%
2020/12/18	0.4	44.75	1	44.75	44.75	-0.6	5,182	-0.01%
2020/12/17	0	0.00	2	45.05	45.00	-2	5,165	-0.04%
2020/12/16	6	45.43	0	0.00	45.30	6	5,161	0.12%
2020/12/15	2	45.53	4	47.20	45.15	-2	5,109	-0.04%
2020/12/14	1	47.35	0	0.00	47.40	1	4,874	0.02%
2020/12/11	2	48.03	12	46.77	46.95	-10	4,843	-0.21%
2020/12/10	4	48.76	1	49.75	48.25	3	4,790	0.06%
2020/12/09	7	50.81	2	50.55	51.00	5	4,654	0.11%
2020/12/08	4	50.03	13	49.95	50.20	-9	4,480	-0.20%
2020/12/07	10	50.66	5	50.68	50.80	5	4,324	0.12%
2020/12/04	26	48.87	26	48.83	48.75	0	3,916	0.00%
2020/12/03	16	47.85	27	48.01	47.50	-11	3,684	-0.30%
2020/12/02	10	46.60	2	46.50	46.45	8	3,307	0.24%
2020/12/01	0	0.00	35	45.24	45.50	-35	3,232	-1.08%
2020/11/30	3	45.37	0	0.00	45.20	3	3,333	0.09%
2020/11/27	51.3	46.35	7	46.24	45.75	44.3	3,579	1.24%
2020/11/25	2	44.20	10	43.74	43.75	-8	3,232	-0.25%
2020/11/24	1	44.65	17	44.22	43.90	-16	3,200	-0.50%
2020/11/23	11	44.58	9	45.03	44.80	2	3,145	0.06%
2020/11/20	1	43.05	8	43.16	43.70	-7	2,993	-0.23%
2020/11/19	5	42.52	1	42.45	42.50	4	2,942	0.14%
2020/11/18	0	0.00	4	42.60	42.65	-4	2,939	-0.14%
2020/11/16	2	41.98	0	0.00	42.05	2	2,982	0.07%
2020/11/13	3	41.52	1	41.90	41.90	2	3,028	0.07%
2020/11/12	0	0.00	10	42.75	42.55	-10	3,059	-0.33%
2020/11/11	1	42.45	0	0.00	42.80	1	3,120	0.03%
2020/11/10	3	42.70	1	42.30	42.50	2	3,138	0.06%
2020/11/09	0	0.00	1	42.25	42.35	-1	3,181	-0.03%
2020/11/06	1	41.90	1	42.30	41.90	0	3,206	0.00%
2020/11/05	11	41.85	0	0.00	41.80	11	3,263	0.34%
2020/11/03	0	0.00	4	41.40	41.65	-4	3,397	-0.12%
2020/11/02	7	41.09	0	0.00	40.90	7	3,436	0.20%
2020/10/30	1	42.05	0	0.00	41.40	1	3,457	0.03%
2020/10/29	12	42.10	0	0.00	42.20	12	3,572	0.34%
2020/10/28	18	42.49	1	42.50	42.10	17	3,609	0.47%
2020/10/27	30	43.50	0	0.00	43.85	30	3,619	0.83%
2020/10/26	1	44.05	0	0.00	43.90	1	3,690	0.03%
2020/10/23	2	43.78	1	43.95	43.95	1	3,731	0.03%
2020/10/22	18	43.69	3	43.58	43.50	15	3,787	0.40%
2020/10/20	1	45.65	0	0.00	45.75	1	3,749	0.03%
2020/10/19	10	45.90	6	45.85	45.65	4	3,768	0.11%
2020/10/16	5	45.30	1	45.65	45.30	4	3,780	0.11%
2020/10/15	11	46.35	1	46.30	46.10	10	3,764	0.27%
2020/10/14	1	46.55	9	46.80	46.50	-8	3,768	-0.21%
2020/10/13	6	45.42	17	45.78	45.85	-11	3,693	-0.30%
2020/10/12	2	46.20	2	46.38	45.50	0	3,642	0.00%
2020/10/08	5	44.85	3	45.25	45.15	2	3,536	0.06%
2020/10/07	5	44.70	4	44.69	44.55	1	3,507	0.03%
2020/10/06	0	0.00	3	43.60	44.10	-3	3,465	-0.09%
2020/10/05	0	0.00	1	42.65	42.80	-1	3,508	-0.03%
2020/09/29	10	41.50	0	0.00	41.20	10	4,078	0.25%
2020/09/25	1	41.90	2	41.00	40.90	-1	4,341	-0.02%
2020/09/24	13	42.23	0	0.00	42.05	13	4,396	0.30%
2020/09/23	1	43.90	0	0.00	43.75	1	4,394	0.02%
2020/09/22	6	44.45	0	0.00	44.00	6	4,399	0.14%
2020/09/21	2	45.80	2	45.50	45.05	0	4,359	0.00%
2020/09/16	0	0.00	1	45.30	45.30	-1	4,300	-0.02%
2020/09/15	7	45.48	0	0.00	45.00	7	4,317	0.16%
2020/09/14	0	0.00	8	43.74	44.80	-8	4,231	-0.19%
2020/09/11	3	43.37	2	43.30	43.10	1	4,186	0.02%
2020/09/10	1	44.10	3	44.80	43.95	-2	4,162	-0.05%
2020/09/09	2	44.10	0	0.00	44.35	2	4,145	0.05%
2020/09/07	13	45.27	1	45.75	44.75	12	4,107	0.29%
2020/09/04	3	44.37	3	44.57	44.90	0	4,073	0.00%
2020/09/03	6	45.87	3	45.27	45.50	3	4,036	0.07%
2020/09/02	13	46.50	10	47.37	46.60	3	3,899	0.08%
2020/08/31	1	42.80	0	0.00	42.80	1	3,675	0.03%
2020/08/27	0	0.00	2	43.60	43.15	-2	3,720	-0.05%
2020/08/25	0	0.00	1	43.65	43.80	-1	3,756	-0.03%
2020/08/24	2	42.88	0	0.00	42.85	2	3,777	0.05%
2020/08/20	0	0.00	5	42.19	42.55	-5	3,846	-0.13%
2020/08/19	0	0.00	1	44.60	44.00	-1	3,804	-0.03%
2020/08/18	15	46.31	0	0.00	45.65	15	3,761	0.40%
2020/08/17	2	45.80	1	46.60	46.65	1	3,716	0.03%
2020/08/14	1	45.25	0	0.00	45.60	1	3,649	0.03%
2020/08/12	5	45.65	5	45.15	45.15	0	3,551	0.00%
2020/08/11	2	45.60	0	0.00	44.95	2	3,516	0.06%
2020/08/10	0	0.00	5	47.80	47.30	-5	3,459	-0.14%
2020/08/07	0	0.00	3	46.67	47.10	-3	3,354	-0.09%
2020/08/06	5	46.37	0	0.00	46.00	5	3,321	0.15%
2020/08/05	5	46.86	3	47.50	47.00	2	3,283	0.06%
2020/08/04	4	46.98	17	48.40	47.00	-13	3,286	-0.40%
2020/08/03	0	0.00	1	45.90	46.40	-1	3,226	-0.03%
2020/07/31	2	46.30	4	45.70	46.30	-2	3,255	-0.06%
2020/07/30	2	45.30	11	45.42	46.00	-9	3,211	-0.28%
2020/07/29	0	0.00	3	44.20	44.95	-3	3,135	-0.10%
2020/07/28	5	43.99	2	45.23	42.70	3	3,103	0.10%
2020/07/27	1	42.90	4	44.00	44.00	-3	3,047	-0.10%
2020/07/23	2	44.13	0	0.00	44.20	2	2,999	0.07%
2020/07/22	0	0.00	7	44.69	44.60	-7	2,977	-0.24%
2020/07/20	6	43.21	1	43.15	43.25	5	2,928	0.17%
2020/07/15	0	0.00	1	42.90	41.70	-1	2,861	-0.03%
2020/07/14	6	43.17	0	0.00	43.30	6	2,902	0.21%
2020/07/10	1	44.00	11	44.18	43.70	-10	2,895	-0.35%
2020/07/09	27	46.36	8	45.61	45.55	19	2,814	0.68%
2020/07/08	10	47.95	14	48.34	47.45	-4	2,649	-0.15%
2020/07/07	20	43.45	18	44.14	45.35	2	2,235	0.09%
2020/07/06	0	0.00	2	41.15	41.25	-2	2,022	-0.10%
2020/07/03	5	40.65	0	0.00	40.85	5	1,990	0.25%
2020/07/02	0	0.00	4	40.19	40.40	-4	1,919	-0.21%
2020/07/01	1	39.75	10	39.72	39.30	-9	1,904	-0.47%
2020/06/29	1	38.45	0	0.00	38.35	1	1,924	0.05%
2020/06/24	2	38.75	2	39.40	38.75	0	1,917	0.00%
2020/06/23	2	38.30	0	0.00	38.35	2	1,914	0.10%
2020/06/22	4	38.99	1	40.00	38.70	3	1,906	0.16%
2020/06/19	0	0.00	2	39.25	39.20	-2	1,867	-0.11%
2020/06/18	5	38.42	0	0.00	38.35	5	1,857	0.27%
2020/06/16	3	38.00	0	0.00	38.20	3	1,870	0.16%
2020/06/15	0	0.00	1	37.80	37.65	-1	1,892	-0.05%
2020/06/11	1	39.20	4	39.20	38.20	-3	1,906	-0.16%
2020/06/09	0	0.00	2	39.40	39.40	-2	1,938	-0.10%
2020/06/08	2	39.80	0	0.00	39.55	2	1,954	0.10%
2020/06/05	4	40.20	26	39.92	40.10	-22	1,936	-1.14%
2020/06/04	0	0.00	1	39.15	38.95	-1	1,896	-0.05%
2020/06/02	22	38.36	0	0.00	38.30	22	2,014	1.09%
2020/06/01	27	38.86	16	39.52	38.40	11	2,002	0.55%
2020/05/29	17	38.84	17	39.22	39.05	0	1,963	0.00%
2020/05/28	3	39.03	42	39.18	38.95	-39	1,932	-2.02%
2020/05/26	4	38.44	3	38.70	38.05	1	1,845	0.05%
2020/05/25	2	37.25	1	37.85	38.10	1	1,824	0.05%
2020/05/22	4	37.15	1	37.40	37.30	3	1,799	0.17%
2020/05/21	7	36.75	7	36.91	36.95	0	1,780	0.00%
2020/05/20	1	36.20	0	0.00	35.85	1	1,783	0.06%
2020/05/18	15	35.20	0	0.00	35.05	15	1,831	0.82%
2020/05/15	1	37.10	4	36.68	36.00	-3	1,816	-0.17%
2020/05/14	2	37.20	0	0.00	36.85	2	1,798	0.11%
2020/05/11	4	38.75	10	38.98	38.30	-6	1,763	-0.34%
2020/05/08	5	39.09	3	39.32	39.15	2	1,720	0.12%
2020/05/07	11	39.81	30	39.40	39.15	-19	1,648	-1.15%
2020/05/04	4	36.35	0	0.00	36.25	4	1,529	0.26%
2020/04/21	0	0.00	1	35.70	35.15	-1	1,563	-0.06%
2020/04/17	8	37.79	5	37.66	37.25	3	1,546	0.19%
2020/04/15	1	35.20	1	35.65	35.60	0	1,428	0.00%
2020/04/13	1	34.70	0	0.00	34.00	1	1,394	0.07%
2020/03/31	2	31.10	2	31.20	31.10	0	1,399	0.00%
2020/03/27	0	0.00	2	31.45	30.75	-2	1,452	-0.14%
2020/03/26	1	30.80	0	0.00	30.80	1	1,445	0.07%
2020/03/25	0	0.00	1	30.80	30.60	-1	1,441	-0.07%
2020/03/23	1	28.50	0	0.00	28.10	1	1,423	0.07%
2020/03/20	1	29.20	0	0.00	29.15	1	1,424	0.07%
2020/03/19	2	27.20	1	27.45	27.20	1	1,415	0.07%
2020/03/17	1	30.45	10	30.09	30.20	-9	1,399	-0.64%
2020/03/13	26	34.41	12	34.79	35.00	14	1,369	1.02%
2020/03/12	6	38.66	1	38.20	38.20	5	1,354	0.37%
2020/03/10	2	41.50	43	42.03	42.20	-41	1,331	-3.08%
2020/03/09	46.7	44.80	4	44.93	43.40	42.7	1,310	3.26%
2020/03/06	3	42.93	2	43.10	42.90	1	1,193	0.08%
2020/03/05	2	41.90	2	41.95	42.00	0	1,213	0.00%
2020/02/27	1	41.05	0	0.00	41.45	1	1,534	0.07%
2020/02/26	1	42.50	0	0.00	42.10	1	1,528	0.07%
2020/02/24	0	0.00	3	42.65	42.80	-3	1,530	-0.20%
2020/02/20	15	44.32	12	44.23	44.10	3	1,556	0.19%
2020/02/10	0	0.00	4	40.65	40.60	-4	1,588	-0.25%
2020/02/06	0	0.00	1	42.50	42.60	-1	1,591	-0.06%
2020/02/05	2	41.45	0	0.00	41.65	2	1,598	0.13%
2020/02/03	0	0.00	1	39.20	40.00	-1	1,645	-0.06%
2020/01/31	2	42.05	1	42.00	41.20	1	1,670	0.06%
2020/01/20	2	45.90	0	0.00	45.85	2	1,782	0.11%
2020/01/15	2	46.25	0	0.00	46.10	2	1,805	0.11%
2020/01/13	1	46.05	1	46.00	46.20	0	1,884	0.00%
2020/01/10	1	46.15	0	0.00	46.10	1	1,889	0.05%
2020/01/07	1	46.50	0	0.00	46.25	1	1,999	0.05%
2020/01/03	11	47.35	1.2	47.40	47.20	9.8	2,008	0.49%
2020/01/02	0.2	48.20	5	47.94	48.40	-4.8	1,967	-0.24%
2019/12/27	0	0.00	4	47.65	47.55	-4	1,933	-0.21%
2019/12/26	1	47.15	1	47.15	47.25	0	1,921	0.00%
2019/12/25	0	0.00	2	47.00	47.00	-2	1,941	-0.10%
2019/12/24	4	47.23	4	47.24	47.00	0	1,937	0.00%
2019/12/23	2	46.15	0	0.00	46.55	2	1,898	0.11%
2019/12/13	3	46.47	0	0.00	46.15	3	1,959	0.15%
2019/12/12	1	46.60	0	0.00	46.55	1	1,959	0.05%
2019/12/10	1	47.10	0	0.00	47.00	1	1,987	0.05%
2019/12/06	0	0.00	1	47.45	47.10	-1	2,110	-0.05%
2019/12/03	1	46.50	0	0.00	46.65	1	2,211	0.05%
2019/12/02	4	46.88	1	46.95	46.40	3	2,217	0.14%
2019/11/29	11	49.23	15	50.00	48.35	-4	2,186	-0.18%
2019/11/26	1	47.65	0	0.00	47.25	1	2,061	0.05%
2019/11/25	10	47.40	11	47.73	47.70	-1	2,041	-0.05%
2019/11/21	1	46.45	0	0.00	46.60	1	2,094	0.05%
2019/11/20	4	46.83	0	0.00	46.75	4	2,194	0.18%
2019/11/18	0	0.00	4	47.91	47.95	-4	2,206	-0.18%
2019/11/15	0	0.00	1	47.20	47.45	-1	2,238	-0.04%
2019/11/13	0	0.00	1	46.80	46.65	-1	2,240	-0.04%
2019/11/08	0	0.00	1	47.20	47.05	-1	2,247	-0.04%
2019/11/07	2	45.95	0	0.00	45.95	2	2,238	0.09%
2019/11/05	0.1	47.20	0.2	47.20	47.20	-0.2	2,238	-0.01%
2019/11/04	0	0.00	1.3	47.20	47.15	-1.3	2,240	-0.06%
2019/11/01	4	46.60	1	46.70	46.70	3	2,238	0.13%
2019/10/31	2	46.88	1	46.65	46.50	1	2,265	0.04%
2019/10/30	3	47.12	1	47.55	47.50	2	2,249	0.09%
2019/10/29	4.4	47.54	16	47.55	47.25	-11.6	2,313	-0.50%
2019/10/28	7	48.48	16.5	48.79	48.35	-9.5	2,408	-0.40%
2019/10/25	0	0.00	1	49.50	49.85	-1	2,298	-0.04%
2019/10/24	0	0.00	1	49.50	49.60	-1	2,285	-0.04%
2019/10/23	0	0.00	1	49.65	49.15	-1	2,286	-0.04%
2019/10/21	1	48.50	0	0.00	49.20	1	2,288	0.04%
2019/10/18	1	48.85	4	49.35	48.85	-3	2,296	-0.13%
2019/10/17	4	50.60	0	0.00	50.40	4	2,276	0.18%
2019/10/15	0	0.00	5	51.40	51.10	-5	2,248	-0.22%
2019/10/14	0	0.00	2	50.30	50.40	-2	2,197	-0.09%
2019/10/07	0	0.00	5	50.30	50.00	-5	2,207	-0.23%
2019/10/02	0	0.00	1	49.80	49.60	-1	2,229	-0.04%
2019/09/27	1	48.50	1	48.75	48.60	0	2,287	0.00%
2019/09/24	5	50.76	0	0.00	50.50	5	2,293	0.22%
2019/09/20	2	51.10	0	0.00	51.00	2	2,277	0.09%
2019/09/19	1	49.90	0	0.00	50.40	1	2,242	0.04%
2019/09/18	2	50.45	0	0.00	50.10	2	2,222	0.09%
2019/09/17	0	0.00	1	50.50	50.50	-1	2,209	-0.05%
2019/09/16	2	50.40	0	0.00	50.40	2	2,237	0.09%
2019/09/12	1	51.80	0	0.00	51.40	1	2,244	0.04%
2019/09/10	2	51.35	0	0.00	51.30	2	2,204	0.09%
2019/09/09	5	53.00	1	53.40	52.80	4	2,163	0.18%
2019/09/06	0	0.00	3	52.60	51.80	-3	2,061	-0.15%
2019/09/05	2	51.85	0	0.00	51.80	2	1,994	0.10%
2019/09/04	0	0.00	6	51.30	51.70	-6	1,959	-0.31%
2019/09/03	6	51.18	0	0.00	50.80	6	1,935	0.31%
2019/09/02	0	0.00	3	51.90	51.50	-3	1,913	-0.16%
2019/08/30	7	51.07	0	0.00	50.90	7	1,883	0.37%
2019/08/29	0	0.00	5	50.96	51.30	-5	1,798	-0.28%
2019/08/28	2	49.80	2	49.90	49.60	0	1,747	0.00%
2019/08/26	4	49.90	2	50.55	49.90	2	1,703	0.12%
2019/08/23	0	0.00	10	50.60	50.80	-10	1,647	-0.61%
2019/08/20	2	49.70	2	49.28	49.50	0	1,515	0.00%
2019/08/19	0	0.00	1	47.90	47.90	-1	1,449	-0.07%
2019/08/16	0	0.00	2	47.35	47.50	-2	1,457	-0.14%
2019/08/15	0	0.00	1	46.70	46.20	-1	1,443	-0.07%
2019/08/14	1	47.05	3	46.87	46.95	-2	1,443	-0.14%
2019/08/12	1	46.30	0	0.00	46.30	1	1,429	0.07%
2019/08/08	3	47.97	0	0.00	48.30	3	1,416	0.21%
2019/08/07	2	47.60	0	0.00	47.00	2	1,402	0.14%
2019/08/06	1	45.80	0	0.00	47.80	1	1,405	0.07%
2019/08/02	4	47.88	1	48.80	47.30	3	1,407	0.21%
2019/08/01	2	49.18	0	0.00	49.45	2	1,378	0.15%
2019/07/31	8	50.25	2	50.50	49.70	6	1,375	0.44%
2019/07/30	8	52.94	0	0.00	52.00	8	1,298	0.62%
2019/07/29	0	0.00	4	51.80	51.80	-4	1,175	-0.34%
2019/07/26	2	50.95	0	0.00	51.30	2	1,160	0.17%
2019/07/25	3	51.63	4	51.80	51.90	-1	1,136	-0.09%
2019/07/24	0	0.00	4	51.73	51.70	-4	1,129	-0.35%
2019/07/23	2	50.55	1	50.40	50.40	1	1,132	0.09%
2019/07/22	1	51.00	0	0.00	51.00	1	1,122	0.09%
2019/07/19	0	0.00	4	50.10	51.20	-4	1,111	-0.36%
2019/07/18	1	49.00	0	0.00	49.20	1	1,060	0.09%
2019/07/17	1	49.50	0	0.00	49.55	1	1,067	0.09%
2019/07/16	2	50.05	1	50.10	49.95	1	1,086	0.09%
2019/07/15	0	0.00	5	50.48	50.60	-5	1,094	-0.46%
2019/07/12	2	49.88	4	50.48	50.10	-2	1,104	-0.18%
2019/07/11	9	50.02	0	0.00	50.30	9	1,112	0.81%
2019/07/10	0	0.00	1	48.45	49.60	-1	1,085	-0.09%
2019/07/05	1	48.10	0	0.00	48.20	1	1,087	0.09%
2019/07/04	0	0.00	2	48.40	48.50	-2	1,129	-0.18%
2019/07/03	2	47.55	2	47.28	47.00	0	1,106	0.00%
2019/07/01	0	0.00	4	46.90	48.00	-4	1,149	-0.35%
2019/06/28	2	45.48	0	0.00	45.15	2	1,140	0.18%
2019/06/27	0	0.00	2	46.20	45.85	-2	1,161	-0.17%
2019/06/25	2	45.53	0	0.00	45.45	2	1,212	0.17%
2019/06/24	0	0.00	1	45.05	45.80	-1	1,230	-0.08%
2019/06/21	1	45.40	12	46.04	45.65	-11	1,287	-0.85%
2019/06/20	2	45.50	0	0.00	45.60	2	1,281	0.16%
2019/06/19	0	0.00	1	43.85	44.00	-1	1,386	-0.07%
2019/06/12	0	0.00	3	44.55	44.35	-3	1,849	-0.16%
2019/06/06	3	43.18	0	0.00	42.85	3	1,900	0.16%
2019/06/05	0	0.00	2	44.40	44.10	-2	1,899	-0.11%
2019/06/04	2	43.73	0	0.00	43.60	2	1,912	0.10%
2019/06/03	0	0.00	1	44.05	44.15	-1	1,921	-0.05%
2019/05/31	1	44.40	0	0.00	44.35	1	1,935	0.05%
2019/05/30	3	42.75	0	0.00	43.00	3	1,960	0.15%
2019/05/28	4	44.10	0	0.00	44.05	4	1,972	0.20%
2019/05/24	0	0.00	1	45.40	45.60	-1	2,048	-0.05%
2019/05/23	5	45.65	4	46.00	44.50	1	2,126	0.05%
2019/05/17	2	45.08	2	45.40	45.00	0	2,251	0.00%
2019/05/16	4	46.11	6	45.85	45.00	-2	2,308	-0.09%
2019/05/14	4	46.38	5	46.19	46.60	-1	2,434	-0.04%
2019/05/13	5	47.20	2	47.05	46.60	3	2,476	0.12%
2019/05/09	1	47.15	0	0.00	47.15	1	2,493	0.04%
2019/05/06	0	0.00	2	48.55	48.00	-2	2,520	-0.08%
2019/05/03	2	49.60	0	0.00	50.20	2	2,542	0.08%
2019/04/29	2	48.80	1	49.00	48.10	1	2,845	0.04%
2019/04/26	1	50.80	0	0.00	50.80	1	2,894	0.03%
2019/04/23	1	51.90	0	0.00	51.90	1	3,045	0.03%
2019/04/22	0	0.00	2	51.60	52.70	-2	3,037	-0.07%
2019/04/19	3	50.80	0	0.00	50.80	3	3,017	0.10%
2019/04/17	0	0.00	4	51.60	51.40	-4	3,023	-0.13%
2019/04/16	1	50.20	0	0.00	51.00	1	3,014	0.03%
2019/04/12	3	51.33	0	0.00	50.90	3	2,998	0.10%
2019/04/09	0	0.00	1	53.60	53.90	-1	2,891	-0.03%
2019/04/08	5	53.54	1	54.20	53.40	4	2,873	0.14%
2019/04/02	0	0.00	1	52.40	51.80	-1	2,817	-0.04%
2019/04/01	0	0.00	1	51.80	51.90	-1	2,802	-0.04%
2019/03/29	1	51.90	1	51.80	51.80	0	2,776	0.00%
2019/03/28	1	51.60	3	51.40	51.40	-2	2,767	-0.07%
2019/03/27	1	51.30	0	0.00	51.90	1	2,734	0.04%
2019/03/26	1	52.70	0	0.00	52.00	1	2,714	0.04%
2019/03/25	0	0.00	1	51.60	51.00	-1	2,657	-0.04%
2019/03/22	1	53.20	1	52.60	52.50	0	2,627	0.00%
2019/03/20	1	51.70	2	52.15	53.00	-1	2,412	-0.04%
2019/03/19	3	51.07	5	51.64	51.90	-2	2,367	-0.08%
2019/03/18	1	48.20	6	48.78	49.20	-5	2,145	-0.23%
2019/03/15	3	48.63	4	48.68	48.25	-1	2,131	-0.05%
2019/03/14	4	48.26	0	0.00	48.00	4	2,126	0.19%
2019/03/13	2	48.10	1	48.35	48.30	1	2,142	0.05%
2019/03/12	0	0.00	3	48.40	48.10	-3	2,173	-0.14%
2019/03/11	0	0.00	1	47.50	47.35	-1	2,153	-0.05%
2019/03/08	2	46.45	0	0.00	46.90	2	2,208	0.09%
2019/03/07	1	47.80	1	47.40	47.40	0	2,266	0.00%
2019/03/06	1	48.10	0	0.00	48.10	1	2,397	0.04%
2019/03/05	5	48.41	3	48.47	48.30	2	2,490	0.08%
2019/02/27	3	47.52	0	0.00	47.35	3	2,509	0.12%
2019/02/26	0	0.00	2	48.80	48.10	-2	2,515	-0.08%
2019/02/25	2	48.18	5	48.05	48.15	-3	2,509	-0.12%
2019/02/22	2	48.75	0	0.00	48.45	2	2,497	0.08%
2019/02/21	10	49.03	10	48.90	49.80	0	2,425	0.00%
2019/02/20	1	47.60	0	0.00	47.60	1	2,324	0.04%
2019/02/19	0	0.00	1	46.80	46.80	-1	2,312	-0.04%
2019/02/18	2	46.75	10	47.24	46.60	-8	2,297	-0.35%
2019/02/15	14	48.48	5	48.67	47.35	9	2,274	0.40%
2019/02/14	7	48.42	1	48.85	48.35	6	2,210	0.27%
2019/02/13	1	47.65	6	48.69	48.60	-5	2,158	-0.23%
2019/02/12	1	46.60	2	46.13	47.45	-1	2,079	-0.05%
2019/01/24	2	48.00	0	0.00	47.50	2	1,998	0.10%
2019/01/23	0	0.00	1	47.05	46.90	-1	1,972	-0.05%
2019/01/22	6	47.39	4	47.63	47.50	2	1,954	0.10%
2019/01/21	7	49.02	7	48.96	48.15	0	1,914	0.00%
2019/01/18	3	45.75	4	45.15	46.80	-1	1,678	-0.06%
2019/01/17	12	45.78	6	45.06	44.00	6	1,608	0.37%
2019/01/16	1	44.65	2	44.50	45.20	-1	1,529	-0.07%
2019/01/15	0	0.00	1	41.70	41.85	-1	1,464	-0.07%
2019/01/14	1	41.35	0	0.00	41.05	1	1,479	0.07%
2019/01/10	1	41.85	1	41.95	41.95	0	1,493	0.00%
2019/01/09	1	42.30	8	41.44	42.20	-7	1,493	-0.47%
2019/01/04	0	0.00	3	37.80	38.75	-3	1,520	-0.20%
2019/01/03	1	37.80	0	0.00	37.80	1	1,530	0.07%
2018/12/25	1	40.35	0	0.00	40.50	1	1,577	0.06%
2018/12/20	1	39.40	0	0.00	39.20	1	1,569	0.06%
2018/12/19	0	0.00	7	41.37	40.90	-7	1,569	-0.45%
2018/12/18	1	41.20	0	0.00	41.00	1	1,578	0.06%
2018/12/17	6	40.92	1	40.70	41.10	5	1,583	0.32%
2018/12/14	2	41.48	0	0.00	41.40	2	1,594	0.13%
2018/12/13	4	42.31	1	42.45	42.50	3	1,606	0.19%
2018/12/12	0	0.00	1	42.95	42.90	-1	1,618	-0.06%
2018/12/10	0	0.00	2	41.00	41.00	-2	1,629	-0.12%
2018/12/07	6	42.90	0.2	43.25	42.80	5.8	1,620	0.36%
2018/12/06	1	43.65	5	45.30	43.80	-4	1,620	-0.25%
2018/12/05	1	45.90	5	46.58	45.90	-4	1,601	-0.25%
2018/12/03	10	49.20	0	0.00	48.45	10	1,569	0.64%
2018/11/30	6	47.85	1	48.45	48.45	5	1,534	0.33%
2018/11/29	0.2	49.20	7	48.72	49.20	-6.8	1,471	-0.46%
2018/11/28	1	44.20	13	43.51	45.40	-12	1,334	-0.90%
2018/11/27	0	0.00	2	41.43	41.55	-2	1,233	-0.16%
2018/11/23	0	0.00	3	39.85	38.25	-3	1,185	-0.25%
2018/11/22	5	39.57	4	39.00	39.25	1	1,166	0.09%
2018/11/21	2	38.00	2	38.18	38.00	0	1,130	0.00%
2018/11/20	0	0.00	1	38.20	37.90	-1	1,124	-0.09%
2018/11/16	6	37.05	2	37.18	37.00	4	1,121	0.36%
2018/11/06	1	37.30	1	37.15	36.10	0	1,282	0.00%
2018/10/31	1	36.30	5	35.69	36.45	-4	1,261	-0.32%
2018/10/26	0	0.00	10	34.45	33.60	-10	1,251	-0.80%
2018/10/25	10	34.68	0	0.00	34.45	10	1,270	0.79%
2018/10/23	1	37.20	0	0.00	36.85	1	1,309	0.08%
2018/10/22	4	38.65	0	0.00	39.20	4	1,338	0.30%
2018/10/19	0	0.00	6	38.08	39.50	-6	1,313	-0.46%
2018/10/12	0	0.00	1	34.30	34.85	-1	1,281	-0.08%
2018/10/11	2	34.50	0	0.00	34.50	2	1,246	0.16%
2018/10/09	1	38.80	0	0.00	38.30	1	1,228	0.08%
2018/10/03	1	44.00	0	0.00	42.80	1	1,210	0.08%
2018/10/02	0	0.00	1	44.80	44.60	-1	1,206	-0.08%
2018/09/28	1	44.70	0	0.00	44.35	1	1,220	0.08%
2018/09/27	1	44.50	0	0.00	44.60	1	1,217	0.08%
2018/09/20	0	0.00	12	43.78	43.80	-12	1,259	-0.95%
2018/09/19	1	44.90	0	0.00	44.65	1	1,257	0.08%
2018/09/18	1	43.20	0	0.00	43.40	1	1,254	0.08%
2018/09/17	1	44.60	0	0.00	45.00	1	1,250	0.08%
2018/09/14	5	45.00	3	45.85	45.75	2	1,246	0.16%
2018/09/12	6	45.65	0	0.00	44.35	6	1,221	0.49%
2018/09/10	2	48.15	0	0.00	47.20	2	1,207	0.17%
2018/09/07	2	49.80	0	0.00	49.60	2	1,222	0.16%
2018/09/06	1	52.10	1	51.70	51.50	0	1,225	0.00%
2018/09/05	1	55.30	1	55.40	53.60	0	1,249	0.00%
2018/09/03	1	54.50	0	0.00	54.60	1	1,357	0.07%
2018/08/31	0	0.00	5	55.94	56.20	-5	1,418	-0.35%
2018/08/28	0	0.00	3	54.87	54.80	-3	1,568	-0.19%
2018/08/27	0	0.00	1	53.50	53.50	-1	1,596	-0.06%
2018/08/24	0	0.00	4	52.30	52.40	-4	1,617	-0.25%
2018/08/22	2	51.65	0	0.00	51.50	2	1,742	0.11%
2018/08/21	3	49.60	3	50.97	51.20	0	1,803	0.00%
2018/08/20	9	52.98	0	0.00	51.80	9	1,809	0.50%
2018/08/17	1	57.20	0	0.00	57.30	1	1,770	0.06%
2018/08/16	1	58.60	0	0.00	58.70	1	1,788	0.06%
2018/08/10	2	62.10	0	0.00	62.50	2	1,825	0.11%
2018/08/01	0	0.00	2	63.90	64.00	-2	2,059	-0.10%
2018/07/31	2	62.40	0	0.00	61.70	2	2,068	0.10%
2018/07/30	5	63.54	4	64.15	63.00	1	2,067	0.05%
2018/07/27	2	63.40	2	63.40	63.40	0	2,066	0.00%
2018/07/26	0	0.00	1	61.70	61.80	-1	2,072	-0.05%
2018/07/24	1	60.30	0	0.00	60.60	1	2,121	0.05%
2018/07/23	0	0.00	1	60.40	59.90	-1	2,153	-0.05%
2018/07/20	4	61.50	0	0.00	61.20	4	2,191	0.18%
2018/07/19	0	0.00	5	63.00	61.50	-5	2,250	-0.22%
2018/07/11	1	59.70	0	0.00	59.90	1	2,429	0.04%
2018/07/10	0	0.00	1	61.60	61.30	-1	2,450	-0.04%
2018/07/04	2	59.40	1	59.20	59.40	1	2,503	0.04%
2018/07/03	3	61.50	2	60.85	60.20	1	2,496	0.04%
2018/07/02	1	63.50	0	0.00	62.90	1	2,495	0.04%
2018/06/29	0	0.00	1	63.20	63.00	-1	2,509	-0.04%
2018/06/27	1	62.20	1	62.00	61.30	0	2,515	0.00%
2018/06/26	0	0.00	1	62.30	61.80	-1	2,525	-0.04%
2018/06/25	1	63.80	1	63.00	63.00	0	2,522	0.00%
2018/06/22	5	65.42	3	66.20	65.40	2	2,528	0.08%
2018/06/21	2	66.40	2	66.80	66.80	0	2,545	0.00%
2018/06/20	2	63.40	2	64.40	64.50	0	2,572	0.00%
2018/06/19	2	66.15	2	65.55	65.00	0	2,600	0.00%
2018/06/14	0	0.00	3	68.90	68.50	-3	2,611	-0.11%
2018/06/13	4	70.60	3	69.97	69.10	1	2,624	0.04%
2018/06/12	2	71.15	1	71.90	70.70	1	2,696	0.04%
2018/06/11	2	68.50	2	69.45	71.00	0	2,816	0.00%
2018/06/08	1	69.10	2	69.35	69.00	-1	2,833	-0.04%
2018/06/07	1	67.80	3	68.43	68.60	-2	2,822	-0.07%
2018/06/06	3	67.77	2	68.20	68.50	1	2,878	0.03%
2018/06/05	1	67.90	3	68.97	67.70	-2	2,852	-0.07%
2018/06/04	1	66.00	1	66.50	67.40	0	2,807	0.00%
2018/06/01	4	66.20	3	66.30	65.40	1	2,806	0.04%
2018/05/31	2	67.30	1	67.30	66.60	1	2,799	0.04%
2018/05/30	3	63.93	2	64.00	65.20	1	2,739	0.04%
2018/05/29	3	64.90	1	64.40	65.20	2	2,724	0.07%
2018/05/28	1	64.40	2	62.00	64.00	-1	2,688	-0.04%
2018/05/25	5	60.16	10	61.25	61.20	-5	2,701	-0.19%
2018/05/24	5	61.02	0	0.00	60.30	5	2,943	0.17%
2018/05/23	1	59.90	1	59.70	59.50	0	2,988	0.00%
2018/05/22	2	60.85	2	61.55	60.20	0	3,062	0.00%
2018/05/21	0	0.00	8	60.39	61.20	-8	3,092	-0.26%
2018/05/18	2	59.80	0	0.00	59.50	2	3,116	0.06%
2018/05/17	2	61.40	1	60.50	60.00	1	3,163	0.03%
2018/05/16	1	59.50	7	61.56	61.90	-6	3,175	-0.19%
2018/05/15	1	59.40	1	59.00	58.90	0	3,205	0.00%
2018/05/11	1	58.70	4	59.40	59.30	-3	3,337	-0.09%
2018/05/10	0	0.00	2	58.80	58.80	-2	3,370	-0.06%
2018/05/09	7	57.57	30	58.80	56.90	-23	3,412	-0.67%
2018/05/08	30	58.09	0	0.00	58.10	30	3,484	0.86%
2018/05/07	0	0.00	4	56.93	57.30	-4	3,824	-0.10%
2018/05/04	1	55.00	1	55.60	55.30	0	4,058	0.00%
2018/05/02	12	54.87	0	0.00	54.10	12	4,069	0.29%
2018/04/27	4	55.00	4	55.00	55.70	0	4,058	0.00%
2018/04/26	1	58.00	1	55.60	55.60	0	4,058	0.00%
2018/04/25	3	57.53	9	57.90	58.00	-6	4,114	-0.15%
2018/04/24	0	0.00	2	55.50	54.70	-2	4,081	-0.05%
2018/04/23	2	58.65	0	0.00	57.00	2	4,040	0.05%
2018/04/20	16	61.69	1	61.50	60.60	15	3,983	0.38%
2018/04/18	6	64.77	0	0.00	63.90	6	3,956	0.15%
2018/04/17	3	67.30	1	67.00	66.40	2	3,924	0.05%
2018/04/16	5	66.20	0	0.00	66.40	5	3,932	0.13%
2018/04/12	0	0.00	3	68.10	68.00	-3	3,925	-0.08%
2018/04/10	6	71.30	0	0.00	69.60	6	4,012	0.15%
2018/04/09	0	0.00	5	70.92	71.40	-5	4,022	-0.12%
2018/04/02	1	69.80	0	0.00	69.60	1	4,060	0.02%
2018/03/31	1	71.50	0	0.00	71.40	1	4,047	0.02%
2018/03/29	0	0.00	40	71.70	70.70	-40	4,055	-0.99%
2018/03/28	3	71.30	53	71.78	71.30	-50	4,043	-1.24%
2018/03/23	20	72.13	10	73.04	72.00	10	4,123	0.24%
2018/03/22	0	0.00	1	75.20	74.00	-1	4,101	-0.02%
2018/03/16	4	75.75	0	0.00	75.10	4	4,081	0.10%
2018/03/15	1	76.30	1	75.30	76.70	0	3,974	0.00%
2018/03/14	0	0.00	96	74.44	72.90	-96	3,800	-2.53%
2018/03/12	80	73.31	54	73.79	72.90	26	3,782	0.69%
2018/03/08	0	0.00	1	70.10	70.10	-1	3,757	-0.03%
2018/03/06	5	72.56	1	71.80	72.00	4	3,766	0.11%
2018/03/05	30	72.50	0	0.00	71.80	30	3,774	0.79%
2018/03/01	20	73.30	0	0.00	73.50	20	3,786	0.53%
2018/02/27	8	74.25	0	0.00	73.00	8	3,792	0.21%
2018/02/26	101	74.92	169	76.94	74.30	-68	3,813	-1.78%	大買/大賣/
2018/02/23	1	73.20	1	73.50	72.50	0	3,599	0.00%
2018/02/22	1	72.60	3	72.77	72.00	-2	3,588	-0.06%
2018/02/21	9	71.59	2	71.10	70.90	7	3,585	0.20%
2018/02/12	5	69.50	0	0.00	67.80	5	3,546	0.14%
2018/02/09	0	0.00	3	68.83	70.20	-3	3,523	-0.09%
2018/02/08	1	70.30	0	0.00	70.30	1	3,476	0.03%
2018/02/06	4	68.38	104	70.40	67.40	-100	3,403	-2.94%	大賣/
2018/02/05	2	68.10	2	73.10	73.70	0	3,340	0.00%
2018/02/02	31	72.92	0	0.00	71.60	31	3,287	0.94%
2018/02/01	10	76.03	6	76.05	74.30	4	3,291	0.12%
2018/01/30	226	77.15	11	77.37	75.30	215	3,489	6.16%	大買/鉅額交易
2018/01/29	20	71.79	24	73.65	75.70	-4	3,226	-0.12%
2018/01/26	2	67.20	0	0.00	68.90	2	3,025	0.07%
2018/01/23	0	0.00	1	65.90	65.80	-1	3,186	-0.03%
2018/01/19	4	69.48	4	69.40	67.20	0	3,328	0.00%
2018/01/12	2	66.50	1	66.20	65.90	1	3,677	0.03%
2018/01/09	0	0.00	8	65.28	65.00	-8	4,237	-0.19%
2018/01/05	0	0.00	2	67.40	67.40	-2	4,639	-0.04%
2018/01/04	3	67.07	2	67.55	67.70	1	4,687	0.02%