新唐 (4919)-統一-宜蘭券商分點個股進出

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
92.7
漲跌
▲2.4
漲幅
+2.66%
成交量
1,751張
產業
上市半導體類股
1441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－統一-宜蘭券商分點個股進出

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

統一-宜蘭券商分點個股進出
統一-宜蘭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
2024/12/03	0	91.80	0	0.00	92.70	0	7,993	0.00%
2024/12/02	0	90.90	0	0.00	90.30	0	8,015	0.00%
2024/11/28	0	90.10	0	0.00	89.40	0	8,029	0.00%
2024/11/27	0	90.60	0	0.00	90.00	0	8,019	0.00%
2024/11/20	0	93.00	0	0.00	92.90	0	7,843	0.00%
2024/11/19	0	92.80	0	0.00	93.70	0	7,810	0.00%
2024/11/14	4	99.30	5	98.74	98.50	-1	7,639	-0.01%
2024/11/13	0	0.00	0	95.00	95.90	0	7,230	0.00%
2024/11/12	1	88.71	0	0.00	88.00	1	7,094	0.01%
2024/11/11	0	91.95	0	0.00	91.60	0	7,048	0.00%
2024/11/08	1	93.70	1	94.80	93.40	0	7,016	0.00%
2024/11/07	0	93.00	0	0.00	92.10	0	6,940	0.00%
2024/11/06	0	91.00	0	0.00	92.10	0	6,923	0.00%
2024/11/05	1	96.30	5	95.64	96.10	-4	6,732	-0.06%
2024/11/04	8	96.12	4	95.70	94.80	4	6,631	0.06%
2024/10/30	7	106.00	2	104.53	101.00	5	6,159	0.08%
2024/10/29	2	99.85	4.5	101.16	103.00	-2.5	5,205	-0.05%
2024/10/28	2	97.40	2	95.25	94.00	0	4,467	0.00%
2024/10/25	2.2	93.49	3	96.71	97.70	-0.8	4,153	-0.02%
2024/10/24	1	92.70	3	91.48	94.10	-2	3,252	-0.06%
2024/10/23	0	86.00	0	0.00	85.60	0	3,002	0.00%
2024/10/18	0	83.80	0	0.00	83.20	0	3,093	0.00%
2024/10/17	1	86.60	1	85.60	85.60	0	3,106	0.00%
2024/10/14	2	85.50	0	85.60	85.80	2	3,019	0.07%
2024/10/11	0	81.90	0	0.00	82.00	0	2,994	0.00%
2024/10/09	1	81.70	1	81.70	81.50	0	2,992	0.00%
2024/09/30	1	88.10	1	89.00	85.70	0	3,197	0.00%
2024/09/27	0	0.00	4	86.55	87.60	-4	3,175	-0.13%
2024/09/26	2	83.45	0	0.00	82.20	2	3,212	0.06%
2024/09/25	2	81.80	0	0.00	82.00	2	3,261	0.06%
2024/09/23	1	82.30	0	0.00	80.80	1	3,359	0.03%
2024/09/16	0	81.30	0	0.00	81.10	0	3,633	0.00%
2024/09/13	0	80.80	0	0.00	80.80	0	3,651	0.00%
2024/09/12	0	79.60	0	0.00	80.00	0	3,666	0.00%
2024/09/05	0	83.10	0	0.00	81.10	0	3,712	0.00%
2024/09/02	0	89.30	0	0.00	89.20	0	3,676	0.00%
2024/08/22	0	88.20	0	0.00	87.90	0	3,789	0.00%
2024/08/20	1	87.32	0	0.00	87.70	1	3,773	0.03%
2024/08/19	0	86.90	0	0.00	87.60	0	3,759	0.00%
2024/08/13	0	0.00	0	84.00	83.20	0	3,757	0.00%
2024/08/07	1	86.10	0	0.00	87.00	1	3,528	0.03%
2024/08/06	0	81.60	0.3	81.60	81.50	-0.3	3,419	-0.01%
2024/08/05	0	90.50	0	0.00	90.50	0	3,270	0.00%
2024/08/02	0.1	102.75	0	0.00	100.50	0.1	3,266	0.00%
2024/08/01	0	108.50	0	0.00	108.00	0	3,204	0.00%
2024/07/31	0	106.50	0	0.00	105.00	0	3,270	0.00%
2024/07/30	0	110.25	0	0.00	109.50	0	3,225	0.00%
2024/07/29	0	114.00	0	0.00	113.00	0	3,220	0.00%
2024/07/26	0	116.50	0	0.00	115.50	0	3,218	0.00%
2024/07/23	1	118.48	0	0.00	118.00	1	3,230	0.03%
2024/07/16	1	123.50	1	123.50	124.00	0	3,153	0.00%
2024/07/11	0	124.00	0	0.00	123.50	0	3,298	0.00%
2024/07/10	0	124.00	0	0.00	123.50	0	3,320	0.00%
2024/07/09	0	124.00	0	0.00	124.00	0	3,342	0.00%
2024/07/08	0	125.00	0	125.00	124.00	0	3,313	0.00%
2024/07/04	0	126.00	0	0.00	126.00	0	3,194	0.00%
2024/07/02	2	124.50	0	0.00	126.50	2	3,033	0.07%
2024/07/01	0	125.50	0	0.00	124.50	0	2,893	0.00%
2024/06/26	4	130.63	4	132.49	130.00	0	2,515	0.00%
2024/06/25	4	129.25	0	129.50	131.00	4	2,413	0.16%
2024/06/24	0	0.00	0	129.00	129.00	0	2,300	0.00%
2024/06/21	0	0.00	0	129.00	128.50	0	2,206	0.00%
2024/06/20	0	0.00	16	126.50	127.50	-16	2,130	-0.75%
2024/06/17	16	127.00	0	0.00	127.00	16	2,133	0.75%
2024/06/14	0	124.50	0	0.00	124.00	0	2,117	0.00%
2024/06/13	0	0.00	1	125.00	124.50	-1	2,115	-0.05%
2024/06/12	0	125.00	24	126.00	125.00	-24	2,110	-1.14%
2024/06/11	24	125.00	0	0.00	125.00	24	2,093	1.15%
2024/06/07	0	124.00	0	0.00	123.50	0	2,092	0.00%
2024/06/06	0	123.50	0	0.00	123.50	0	2,091	0.00%
2024/05/31	0	0.00	0	129.50	128.00	0	2,163	0.00%
2024/05/28	1	127.00	0.2	131.45	131.50	0.8	2,142	0.04%
2024/05/27	0	124.00	1	123.00	123.00	-1	2,040	-0.05%
2024/05/21	0	0.00	0	127.50	127.00	0	2,064	0.00%
2024/05/16	0	0.00	2	124.25	124.50	-2	2,065	-0.10%
2024/05/13	0	122.50	0	0.00	122.50	0	2,115	0.00%
2024/05/10	0	124.00	0	0.00	123.00	0	2,115	0.00%
2024/05/08	0	124.50	0	0.00	124.00	0	2,097	0.00%
2024/05/06	0	125.93	0	0.00	123.50	0	2,067	0.00%
2024/04/25	3	129.00	0	129.50	127.50	3	1,914	0.16%
2024/04/24	2	131.00	1	131.50	131.50	1	1,911	0.05%
2024/04/22	1	129.00	0	0.00	127.50	1	1,914	0.05%
2024/04/09	0	126.50	0	0.00	127.00	0	1,824	0.00%
2024/04/03	0	126.50	1	127.00	127.00	-1	1,836	-0.05%
2024/04/01	0	125.00	0	0.00	124.50	0	1,860	0.00%
2024/03/29	0	123.50	0	0.00	122.50	0	1,858	0.00%
2024/03/28	0	123.50	1	124.00	124.00	-1	1,840	-0.05%
2024/03/27	0	124.50	0	0.00	123.50	0	1,845	0.00%
2024/03/26	0	123.50	0	0.00	122.00	0	1,831	0.00%
2024/03/25	0	0.00	1	124.50	123.00	-1	1,834	-0.05%
2024/03/18	0	0.00	22	120.00	121.50	-22	2,013	-1.09%
2024/03/14	22	122.50	0	0.00	122.50	22	2,013	1.09%
2024/03/13	0	123.00	0	0.00	122.00	0	2,048	0.00%
2024/03/12	0	124.98	0	0.00	124.00	0	2,096	0.00%
2024/03/08	0	123.38	0	0.00	122.00	0	2,162	0.00%
2024/03/07	0.1	126.43	10	126.00	125.50	-9.9	2,176	-0.45%
2024/03/06	1.1	128.01	0	0.00	127.00	1.1	2,210	0.05%
2024/03/05	10.1	129.00	10	128.50	128.50	0.1	2,317	0.00%
2024/03/04	0.1	130.00	0	0.00	129.50	0.1	2,578	0.00%
2024/03/01	0	130.50	0	0.00	128.50	0	2,667	0.00%
2024/02/29	0	128.25	0	0.00	129.00	0	2,825	0.00%
2024/02/27	0	129.50	0	0.00	128.50	0	2,883	0.00%
2024/02/26	0	130.38	0	0.00	129.50	0	2,944	0.00%
2024/02/23	0	132.50	0	0.00	131.00	0	3,044	0.00%
2024/02/22	0	131.50	18	132.50	131.00	-18	3,060	-0.59%
2024/02/21	18	131.00	0	0.00	131.00	18	3,088	0.58%
2024/02/20	0	132.25	0	0.00	131.50	0	3,139	0.00%
2024/02/19	1	131.51	0	0.00	132.50	1	3,190	0.03%
2024/02/16	2	128.26	0	0.00	128.50	2	3,428	0.06%
2024/02/15	0.2	127.17	0	0.00	128.50	0.2	3,434	0.01%
2024/02/05	0	127.50	0	0.00	127.00	0	3,445	0.00%
2024/01/30	0	129.75	0	0.00	129.00	0	3,478	0.00%
2024/01/29	0	130.00	0	0.00	130.50	0	3,503	0.00%
2024/01/25	0	131.50	0	0.00	131.00	0	3,604	0.00%
2024/01/24	0.1	132.20	0	0.00	131.00	0.1	3,620	0.00%
2024/01/23	0	133.50	0	0.00	133.00	0	3,631	0.00%
2024/01/22	0	133.50	0	0.00	133.50	0	3,639	0.00%
2024/01/19	0	133.00	0	0.00	132.50	0	3,646	0.00%
2024/01/18	0	130.00	0	0.00	130.00	0	3,651	0.00%
2024/01/17	0	131.50	0	0.00	130.00	0	3,651	0.00%
2024/01/16	0	134.00	0	0.00	135.50	0	3,627	0.00%
2024/01/12	0	135.00	0	0.00	134.50	0	3,671	0.00%
2024/01/11	0	136.00	0	0.00	136.00	0	3,698	0.00%
2024/01/09	0	135.00	0	0.00	135.00	0	3,800	0.00%
2024/01/08	0	140.00	0	0.00	138.00	0	3,792	0.00%
2024/01/03	0	140.00	0	0.00	142.00	0	3,801	0.00%
2024/01/02	0	142.25	0	0.00	141.50	0	3,795	0.00%
2023/12/29	0	141.00	0	0.00	142.00	0	3,793	0.00%
2023/12/28	0	143.50	0	0.00	142.00	0	3,785	0.00%
2023/12/27	0	139.74	0	0.00	139.50	0	3,725	0.00%
2023/12/26	0	139.50	0	0.00	140.00	0	3,729	0.00%
2023/12/25	0	139.25	0	0.00	140.00	0	3,726	0.00%
2023/12/22	0	139.25	0	0.00	139.50	0	3,734	0.00%
2023/12/21	0	137.50	0	0.00	137.50	0	3,727	0.00%
2023/12/20	0	138.83	0	0.00	137.50	0	3,735	0.00%
2023/12/19	0	138.00	0	0.00	139.00	0	3,752	0.00%
2023/12/18	0	139.45	0	0.00	137.50	0	3,749	0.00%
2023/12/15	0.1	143.81	0	0.00	141.00	0.1	3,721	0.00%
2023/12/13	0	144.50	0	0.00	143.50	0	3,695	0.00%
2023/12/12	0	145.17	0	0.00	145.00	0	3,705	0.00%
2023/12/11	0	144.25	1	145.00	145.50	-1	3,757	-0.03%
2023/11/29	2	149.25	3	149.49	149.50	-1	3,692	-0.03%
2023/11/27	0	0.00	0	144.25	141.50	0	3,349	0.00%
2023/11/22	0	0.00	0	141.00	140.50	0	3,120	0.00%
2023/11/21	0	0.00	10	138.00	138.00	-10	3,036	-0.33%
2023/11/20	10	138.50	0	0.00	138.50	10	3,037	0.33%
2023/11/15	0	0.00	1.2	137.92	138.00	-1.2	3,016	-0.04%
2023/11/07	0	0.00	1	130.00	130.50	-1	2,781	-0.04%
2023/11/03	1	126.50	0	0.00	127.50	1	2,829	0.04%
2023/11/02	0	0.00	1	130.00	131.00	-1	2,812	-0.04%
2023/10/31	1	126.50	1	129.00	127.00	0	2,866	0.00%
2023/10/26	1	126.50	0	0.00	127.00	1	3,431	0.03%
2023/10/20	0	0.00	3	131.50	132.50	-3	3,681	-0.08%
2023/10/19	0	0.00	0	131.75	132.50	0	3,759	0.00%
2023/10/18	0	0.00	1	131.99	130.00	-1	3,850	-0.03%
2023/10/17	0	0.00	1	130.50	130.00	-1	3,988	-0.03%
2023/10/16	1	131.50	0	0.00	130.50	1	4,164	0.02%
2023/10/13	0	0.00	8	130.25	131.00	-8	4,309	-0.19%
2023/10/12	1	125.00	2	127.75	128.50	-1	4,332	-0.02%
2023/10/05	2	125.00	0	0.00	126.50	2	4,468	0.04%
2023/10/04	1	123.50	0	0.00	125.00	1	4,493	0.02%
2023/10/03	0	0.00	2	126.50	125.00	-2	4,518	-0.04%
2023/10/02	2	126.50	0	0.00	126.00	2	4,591	0.04%
2023/09/26	1	125.00	0	0.00	125.50	1	5,084	0.02%
2023/09/21	0	0.00	1	127.50	127.50	-1	5,038	-0.02%
2023/09/20	1	130.50	0	0.00	130.50	1	5,033	0.02%
2023/09/18	0	0.00	2	133.50	134.00	-2	5,004	-0.04%
2023/09/15	5	132.80	4	132.50	132.50	1	5,003	0.02%
2023/09/13	7	133.00	7	134.00	130.00	0	4,971	0.00%
2023/09/12	0	0.00	0	129.50	128.50	0	4,885	0.00%
2023/09/11	0	0.00	0	127.50	126.50	0	4,966	0.00%
2023/09/05	0	0.00	1	128.00	128.50	-1	5,203	-0.02%
2023/08/31	0	123.00	0	0.00	123.50	0	5,189	0.00%
2023/08/29	1	118.02	0	0.00	120.00	1	5,283	0.02%
2023/08/28	0	120.50	2	120.00	120.00	-2	5,292	-0.04%
2023/08/24	1	121.00	0	0.00	120.50	1	5,383	0.02%
2023/08/22	0	0.00	5	120.00	120.00	-5	5,447	-0.09%
2023/08/18	0	127.00	0	0.00	125.00	0	5,494	0.00%
2023/08/17	0	0.00	1	126.00	127.00	-1	5,511	-0.02%
2023/08/11	1	125.00	0	0.00	124.00	1	5,709	0.02%
2023/08/10	1	123.50	0	0.00	124.50	1	5,803	0.02%
2023/08/09	0	128.00	0	0.00	127.50	0	5,797	0.00%
2023/08/08	0	129.50	0	0.00	130.00	0	5,864	0.00%
2023/08/07	1	126.00	1	130.00	129.00	0	5,915	0.00%
2023/07/31	0	0.00	2	139.50	140.00	-2	5,836	-0.03%
2023/07/27	1	139.00	0	0.00	139.50	1	5,616	0.02%
2023/07/25	0	0.00	0.5	140.50	139.00	-0.5	5,618	-0.01%
2023/07/24	0	0.00	0.5	140.50	140.00	-0.5	5,584	-0.01%
2023/07/21	0	0.00	4	139.88	140.00	-4	5,630	-0.07%
2023/07/20	2	142.00	3	145.00	142.00	-1	5,673	-0.02%
2023/07/19	2	143.00	1.1	142.95	141.50	0.9	5,475	0.02%
2023/07/14	0.1	136.50	0	0.00	137.00	0.1	5,169	0.00%
2023/07/13	0	0.00	1	134.50	133.00	-1	5,120	-0.02%
2023/07/11	0	0.00	1	134.00	133.50	-1	5,062	-0.02%
2023/07/07	1	130.00	0	0.00	131.00	1	5,071	0.02%
2023/07/05	2	138.25	1	141.00	136.00	1	4,982	0.02%
2023/07/04	0	0.00	3	133.33	135.50	-3	4,758	-0.06%
2023/06/29	1	127.50	0	0.00	128.00	1	4,822	0.02%
2023/06/28	1	127.50	0	0.00	127.00	1	4,942	0.02%
2023/06/27	0	129.50	5	129.00	128.00	-5	5,056	-0.10%
2023/06/26	1	126.00	1	131.00	131.00	0	5,095	0.00%
2023/06/21	2	128.00	0	0.00	128.00	2	5,190	0.04%
2023/06/15	0	0.00	1	135.00	134.00	-1	5,682	-0.02%
2023/06/14	1	131.00	0	0.00	130.50	1	5,637	0.02%
2023/06/13	0	0.00	1.2	135.92	135.00	-1.2	5,582	-0.02%
2023/06/12	0.2	130.45	1	130.50	130.50	-0.8	5,487	-0.01%
2023/06/09	0	128.00	0	0.00	128.00	0	5,465	0.00%
2023/06/08	0	128.17	0	0.00	126.00	0	5,502	0.00%
2023/06/07	0	128.50	0	0.00	129.00	0	5,548	0.00%
2023/06/06	3.3	127.04	0	0.00	127.00	3.3	5,595	0.06%
2023/06/05	0.3	127.71	1	130.00	130.00	-0.7	5,624	-0.01%
2023/06/02	1	127.00	0	0.00	127.00	1	5,665	0.02%
2023/06/01	0	127.75	0	0.00	127.00	0	5,927	0.00%
2023/05/31	2	129.00	0.1	129.50	129.00	1.9	6,015	0.03%
2023/05/30	1.1	128.82	0	0.00	129.00	1.1	6,057	0.02%
2023/05/29	1	130.00	4	130.25	130.50	-3	6,039	-0.05%
2023/05/26	1	126.01	1	125.50	125.50	0	6,126	0.00%
2023/05/25	3	126.00	0	0.00	125.50	3	6,300	0.05%
2023/05/22	2	125.50	0	0.00	127.00	2	6,636	0.03%
2023/05/18	1	125.50	2	126.00	125.50	-1	6,762	-0.01%
2023/05/16	2	123.00	0	0.00	121.50	2	6,830	0.03%
2023/05/15	2	123.00	2	124.00	122.50	0	6,814	0.00%
2023/05/12	3	123.17	2	124.50	125.50	1	6,893	0.01%
2023/05/11	2	123.00	0	0.00	124.00	2	6,930	0.03%
2023/05/09	1	126.50	1	126.50	126.50	0	7,217	0.00%
2023/05/08	1	135.50	1	137.50	133.50	0	7,224	0.00%
2023/05/05	1	133.00	0	0.00	133.50	1	7,405	0.01%
2023/04/26	1	127.00	1	128.00	130.50	0	8,364	0.00%
2023/04/25	4	133.25	0	0.00	130.00	4	8,288	0.05%
2023/04/21	2	138.25	0	0.00	139.00	2	8,332	0.02%
2023/04/20	1	141.50	0	0.00	142.50	1	8,360	0.01%
2023/04/10	0	0.00	2	150.00	149.00	-2	8,400	-0.02%
2023/04/07	1	148.50	0	0.00	147.50	1	8,363	0.01%
2023/04/06	3	146.67	2	148.00	148.00	1	8,373	0.01%
2023/03/31	1	150.00	2.1	150.00	149.50	-1.1	8,403	-0.01%
2023/03/30	1	148.50	2	146.75	148.50	-1	8,360	-0.01%
2023/03/29	1	143.00	0	0.00	143.00	1	8,337	0.01%
2023/03/28	4	147.25	2	148.75	146.00	2	8,476	0.02%
2023/03/27	1	152.00	0	0.00	151.50	1	8,360	0.01%
2023/03/23	4	158.13	13	157.50	159.50	-9	8,267	-0.11%
2023/03/21	1	148.50	0	0.00	147.00	1	7,914	0.01%
2023/03/20	1	147.00	1	148.50	148.00	0	7,914	0.00%
2023/03/17	0	0.00	1	148.00	148.00	-1	7,991	-0.01%
2023/03/15	0	0.00	1	149.50	147.00	-1	8,154	-0.01%
2023/03/13	0	0.00	6	143.50	145.50	-6	8,335	-0.07%
2023/03/10	3	145.17	0	0.00	145.00	3	8,362	0.04%
2023/03/09	7	148.50	0	0.00	148.50	7	8,462	0.08%
2023/03/07	0	0.00	1	148.00	148.50	-1	8,528	-0.01%
2023/03/06	9	152.67	7	155.71	151.50	2	8,498	0.02%
2023/03/03	0	0.00	1	151.00	150.50	-1	8,334	-0.01%
2023/03/02	1	148.00	0	0.00	148.00	1	8,660	0.01%
2023/02/24	1	151.50	1	150.00	147.50	0	9,086	0.00%
2023/02/23	0	0.00	2	148.00	149.50	-2	9,028	-0.02%
2023/02/22	1	143.00	2	140.25	142.50	-1	9,014	-0.01%
2023/02/21	1	143.50	1	145.50	145.50	0	9,132	0.00%
2023/02/20	3	144.33	3	144.83	143.50	0	9,533	0.00%
2023/02/17	1	144.00	0	0.00	144.50	1	9,521	0.01%
2023/02/15	3	146.67	2	144.75	145.00	1	9,608	0.01%
2023/02/14	1	148.50	0	0.00	145.50	1	9,519	0.01%
2023/02/13	1	148.50	1	147.50	147.50	0	9,556	0.00%
2023/02/10	2	150.00	2	147.50	147.50	0	9,660	0.00%
2023/02/09	0	0.00	2	153.50	150.50	-2	9,805	-0.02%
2023/02/08	5	154.40	1	154.00	154.00	4	9,831	0.04%
2023/02/07	2	146.75	1	147.50	148.50	1	9,742	0.01%
2023/02/06	1	147.00	3	149.50	148.50	-2	9,772	-0.02%
2023/02/03	0	0.00	10	148.50	151.50	-10	9,674	-0.10%
2023/02/02	2	147.25	2	147.75	147.00	0	9,537	0.00%
2023/02/01	2	136.50	3	141.83	142.00	-1	9,089	-0.01%
2023/01/30	0	0.00	1	130.00	130.50	-1	8,906	-0.01%
2023/01/17	1	125.00	0	0.00	126.00	1	8,856	0.01%
2023/01/11	0	0.00	1	124.50	125.50	-1	9,041	-0.01%
2023/01/10	0	0.00	2	123.00	123.50	-2	9,085	-0.02%
2022/12/23	1	117.50	0	0.00	117.00	1	10,116	0.01%
2022/12/22	2	121.00	1	119.50	119.50	1	10,179	0.01%
2022/12/14	1	124.00	2	122.75	125.00	-1	10,525	-0.01%
2022/12/08	1	124.00	1	122.50	124.00	0	10,619	0.00%
2022/12/07	1	120.50	0	0.00	118.50	1	10,585	0.01%
2022/12/05	0	0.00	10	127.50	127.00	-10	10,858	-0.09%
2022/11/25	1	121.00	1	124.00	120.00	0	10,880	0.00%
2022/11/24	2	125.25	3	124.67	123.50	-1	10,847	-0.01%
2022/11/23	1	124.00	1	124.00	122.50	0	10,472	0.00%
2022/11/22	1	122.50	2	122.25	122.00	-1	10,331	-0.01%
2022/11/21	0	0.00	1	119.00	118.00	-1	10,324	-0.01%
2022/11/18	3	117.67	0	0.00	115.50	3	10,538	0.03%
2022/11/16	1	118.50	2	120.25	123.00	-1	10,300	-0.01%
2022/11/15	0	0.00	7	112.57	116.00	-7	9,870	-0.07%
2022/11/14	0	0.00	3	110.00	111.00	-3	10,112	-0.03%
2022/11/11	2	110.50	7	112.71	109.50	-5	10,391	-0.05%
2022/11/10	3	109.67	13	109.15	110.00	-10	10,306	-0.10%
2022/11/09	15	109.47	1.1	109.48	109.50	14	10,425	0.13%
2022/11/08	4	109.13	5	110.10	107.50	-1	10,680	-0.01%
2022/11/07	3	105.17	1	108.50	107.50	2	10,829	0.02%
2022/11/04	6	109.67	6	110.42	111.00	0	10,661	0.00%
2022/11/03	11	109.59	4	109.00	110.50	7	10,550	0.07%
2022/11/02	3	106.33	1	107.50	107.00	2	10,464	0.02%
2022/11/01	1	104.00	3	103.67	104.00	-2	10,460	-0.02%
2022/10/31	5	103.00	2	102.50	102.50	3	10,606	0.03%
2022/10/28	0	0.00	2	102.25	102.50	-2	10,684	-0.02%
2022/10/26	1	95.40	3	95.27	95.70	-2	10,559	-0.02%
2022/10/25	3	97.70	2	97.50	97.30	1	10,521	0.01%
2022/10/21	0	0.00	1	97.50	95.00	-1	10,508	-0.01%
2022/10/20	3	97.60	2	97.35	98.40	1	10,537	0.01%
2022/10/18	3	102.50	2	100.50	100.50	1	10,864	0.01%
2022/10/17	3	101.50	3	99.30	103.00	0	11,816	0.00%
2022/10/14	3	101.00	8	100.16	103.50	-5	12,295	-0.04%
2022/10/13	1	102.50	2	100.95	94.10	-1	12,329	-0.01%
2022/10/12	5	105.00	5	104.30	104.00	0	12,291	0.00%
2022/10/11	4	108.00	1	109.00	107.00	3	12,413	0.02%
2022/10/07	4	113.00	2	114.00	113.00	2	12,607	0.02%
2022/10/06	3	114.33	2	114.25	115.50	1	13,015	0.01%
2022/10/05	4	115.25	5	115.50	113.00	-1	13,248	-0.01%
2022/10/04	1	109.50	2	111.50	110.00	-1	13,313	-0.01%
2022/10/03	6	105.83	6	106.42	107.50	0	13,402	0.00%
2022/09/30	12	106.29	3	106.83	108.00	9	13,595	0.07%
2022/09/29	3	105.17	2	105.25	104.50	1	13,715	0.01%
2022/09/28	1	107.50	3	106.00	105.00	-2	13,911	-0.01%
2022/09/27	2	109.50	1	110.50	113.50	1	14,330	0.01%
2022/09/26	3	110.67	3	111.17	108.50	0	14,738	0.00%
2022/09/23	7	118.93	3	121.00	117.00	4	15,029	0.03%
2022/09/22	2	124.00	2	124.50	124.00	0	15,066	0.00%
2022/09/21	2	123.00	6	123.58	124.00	-4	15,104	-0.03%
2022/09/20	5	122.40	3	123.17	122.50	2	15,196	0.01%
2022/09/19	1	121.00	2.1	120.99	120.50	-1.1	15,291	-0.01%
2022/09/16	2	120.50	1	119.50	120.00	1	15,471	0.01%
2022/09/15	2	123.25	1	123.50	120.00	1	15,554	0.01%
2022/09/13	2	124.25	3	125.00	122.50	-1	15,748	-0.01%
2022/09/07	0	0.00	1	114.00	115.00	-1	15,940	-0.01%
2022/09/06	2	112.25	0	0.00	113.00	2	16,010	0.01%
2022/09/02	6	122.58	5	122.40	122.00	1	15,939	0.01%
2022/09/01	1	121.50	0	0.00	121.00	1	16,062	0.01%
2022/08/31	0	0.00	2	125.25	125.50	-2	16,138	-0.01%
2022/08/30	4	123.00	5	123.20	122.50	-1	16,552	-0.01%
2022/08/29	2	122.00	1	122.00	123.00	1	17,208	0.01%
2022/08/26	0	0.00	0.1	130.00	126.50	-0.1	17,514	0.00%
2022/08/25	0	0.00	17	125.29	127.50	-17	17,347	-0.10%
2022/08/24	17	122.88	5	122.00	123.00	12	17,193	0.07%
2022/08/23	3	120.67	0	0.00	121.50	3	17,543	0.02%
2022/08/22	1	125.00	0.1	125.00	123.50	0.9	17,678	0.01%
2022/08/19	0	0.00	3	127.50	125.50	-3	17,767	-0.02%
2022/08/18	3	119.83	16	122.91	124.50	-13	17,514	-0.07%
2022/08/17	1	123.00	0	0.00	119.50	1	17,449	0.01%
2022/08/15	3	124.67	5	124.90	124.00	-2	17,881	-0.01%
2022/08/12	2	117.50	1	117.00	121.50	1	18,001	0.01%
2022/08/09	0	0.00	2	112.75	113.50	-2	18,552	-0.01%
2022/08/08	5	113.80	4	114.25	114.00	1	19,047	0.01%
2022/08/05	2	114.00	21	109.83	114.00	-19	19,385	-0.10%
2022/08/04	19	106.47	0	0.00	106.50	19	19,606	0.10%
2022/08/02	1	109.00	0	0.00	109.00	1	20,209	0.00%
2022/08/01	1	114.50	0	0.00	112.50	1	20,510	0.00%
2022/07/28	4	120.88	1	124.00	118.00	3	21,759	0.01%
2022/07/27	0	0.00	1	120.50	120.00	-1	22,255	0.00%
2022/07/26	6	121.33	1	119.50	119.50	5	22,354	0.02%
2022/07/25	14	126.57	2	127.25	127.50	12	22,271	0.05%
2022/07/22	16.1	132.28	5	132.30	130.00	11.1	22,383	0.05%
2022/07/21	2.1	128.48	4	128.50	129.50	-1.9	21,594	-0.01%
2022/07/20	0	0.00	6	117.58	118.00	-6	21,191	-0.03%
2022/07/19	0	0.00	2	114.50	114.00	-2	21,217	-0.01%
2022/07/18	2	117.25	0	0.00	117.00	2	21,378	0.01%
2022/07/15	10	115.85	5	113.60	116.00	5	21,812	0.02%
2022/07/14	9	113.83	5	111.80	114.50	4	21,730	0.02%
2022/07/13	0	0.00	2	113.00	110.00	-2	21,524	-0.01%
2022/07/12	2	112.50	0	0.00	112.50	2	21,510	0.01%
2022/07/11	5	117.60	7	117.93	117.50	-2	21,710	-0.01%
2022/07/08	3	120.50	21	119.48	117.00	-18	21,852	-0.08%
2022/07/07	25	116.96	7	114.14	117.00	18	21,879	0.08%
2022/07/06	6	115.17	6	116.83	112.50	0	22,093	0.00%
2022/07/05	6	119.33	5	116.80	118.00	1	22,267	0.00%
2022/07/04	15	118.36	16.1	117.85	122.00	-1	22,281	0.00%
2022/07/01	11	125.13	9	127.56	122.50	2	22,482	0.01%
2022/06/30	4	137.00	1	136.50	136.00	3	22,408	0.01%
2022/06/29	5	139.60	23	138.35	143.00	-18	22,711	-0.08%
2022/06/28	19	140.16	17	142.00	140.50	2	22,946	0.01%
2022/06/27	18	147.58	9	145.89	147.50	9	23,468	0.04%
2022/06/24	5	140.60	2	139.50	140.00	3	23,867	0.01%
2022/06/23	3	144.67	1	146.00	144.00	2	24,329	0.01%
2022/06/22	5	150.20	3	146.67	144.00	2	24,814	0.01%
2022/06/21	1	156.50	2	154.00	156.50	-1	25,557	0.00%
2022/06/20	9	161.44	4.1	160.27	154.00	5	26,723	0.02%
2022/06/17	6.1	162.17	8	165.00	167.50	-2	27,070	-0.01%
2022/06/16	4	170.13	1	168.50	166.00	3	27,297	0.01%
2022/06/15	2	169.50	6	170.92	170.50	-4	27,687	-0.01%
2022/06/14	6	166.08	4	167.63	168.00	2	27,861	0.01%
2022/06/13	8	166.50	7	167.71	166.50	1	27,830	0.00%
2022/06/10	3	173.00	0	0.00	172.50	3	27,999	0.01%
2022/06/09	1	173.50	2.1	175.77	176.50	-1.1	27,910	0.00%
2022/06/08	2	180.50	4	180.75	175.00	-2	27,819	-0.01%
2022/06/07	7	180.36	8	181.56	182.00	-1	27,607	0.00%
2022/06/06	1	174.00	2	175.50	176.50	-1	27,139	0.00%
2022/06/02	0	0.00	0	171.50	173.00	0	26,990	0.00%
2022/06/01	9	173.56	7	173.64	171.50	2	26,945	0.01%
2022/05/31	5	172.40	6.1	173.49	173.50	-1.1	26,840	0.00%
2022/05/30	3	169.00	4	170.25	169.00	-1	26,547	0.00%
2022/05/27	3	164.66	3	166.50	162.50	0	26,408	0.00%
2022/05/26	2	163.00	3	161.17	160.50	-1	26,281	0.00%
2022/05/25	8	161.50	10	162.05	164.00	-2	26,198	-0.01%
2022/05/24	7.1	166.97	8	166.94	160.50	-0.9	26,005	0.00%
2022/05/23	7	174.86	8	174.63	172.00	-1	25,657	0.00%
2022/05/20	7	174.43	22	174.64	175.00	-15	25,429	-0.06%
2022/05/19	5	168.30	5	171.20	173.50	0	25,020	0.00%
2022/05/18	13	173.31	10	173.50	171.50	3	24,878	0.01%
2022/05/17	16	171.06	1	168.00	171.50	15	24,725	0.06%
2022/05/16	11	173.91	17	173.68	167.50	-6	24,832	-0.02%
2022/05/13	16	168.22	33	168.02	166.50	-17	24,511	-0.07%
2022/05/12	2	165.50	3	165.50	163.00	-1	24,431	0.00%
2022/05/11	26	164.46	24	164.71	163.50	2	24,469	0.01%
2022/05/10	12	167.79	12	165.29	168.00	0	24,989	0.00%
2022/05/09	6	167.83	4	164.00	163.00	2	24,776	0.01%
2022/05/06	16	168.78	12	167.88	171.50	4	24,525	0.02%
2022/05/05	6	168.42	14	168.64	168.00	-8	24,166	-0.03%
2022/05/04	24	156.31	23	156.37	162.50	1	23,768	0.00%
2022/05/03	6	148.42	6	150.00	151.50	0	23,539	0.00%
2022/04/29	4	146.88	6	145.67	146.00	-2	23,509	-0.01%
2022/04/28	10	144.15	10	145.90	143.50	0	23,501	0.00%
2022/04/27	17	142.50	10	141.25	145.00	7	23,407	0.03%
2022/04/26	4	148.00	1	146.00	143.50	3	23,610	0.01%
2022/04/25	7	152.79	4	150.63	149.00	3	23,957	0.01%
2022/04/22	5	160.80	5	161.60	159.50	0	24,015	0.00%
2022/04/21	4	167.63	2	162.00	166.50	2	23,823	0.01%
2022/04/20	6	159.42	6	158.00	159.50	0	23,299	0.00%
2022/04/18	1	152.50	2	155.00	156.00	-1	23,186	0.00%
2022/04/15	9.1	158.76	0	0.00	156.50	9.1	23,015	0.04%
2022/04/14	2	165.50	20	165.75	167.00	-18	22,684	-0.08%
2022/04/13	18	163.56	0	0.00	163.50	18	22,437	0.08%
2022/04/12	24	160.81	14	159.04	159.00	10	22,172	0.05%
2022/04/11	6.1	163.93	6	164.92	160.50	0.1	21,872	0.00%
2022/04/08	6	171.50	3	171.50	173.00	3	21,426	0.01%
2022/04/07	4	171.88	1	168.50	172.50	3	20,942	0.01%
2022/04/06	2.1	181.02	1	181.50	180.00	1.1	20,316	0.01%
2022/04/01	7	184.14	0	0.00	183.00	7	20,023	0.03%
2022/03/31	0.1	193.05	0	0.00	191.00	0.1	19,559	0.00%
2022/03/30	7	201.57	6	201.83	190.50	1	19,221	0.01%
2022/03/29	4	188.88	5.1	189.09	194.50	-1.1	18,900	-0.01%
2022/03/28	1.1	182.63	3.1	186.18	177.00	-2	18,930	-0.01%
2022/03/25	9.1	180.13	9	179.33	179.50	0.1	18,298	0.00%
2022/03/24	7	177.14	7	177.14	179.00	0	17,766	0.00%
2022/03/23	3	166.17	13	172.46	175.50	-10	16,873	-0.06%
2022/03/22	0	0.00	2	156.75	160.00	-2	15,827	-0.01%
2022/03/21	4	153.38	5	154.00	153.50	-1	15,465	-0.01%
2022/03/18	3	150.67	3	151.00	149.00	0	15,255	0.00%
2022/03/17	0	0.00	9	144.11	148.50	-9	14,639	-0.06%
2022/03/16	1	137.00	0	0.00	137.00	1	14,436	0.01%
2022/03/15	7	142.29	4	146.50	138.50	3	14,460	0.02%
2022/03/14	1	144.00	1	145.00	145.00	0	14,442	0.00%
2022/03/11	1	144.50	3	142.50	143.00	-2	14,740	-0.01%
2022/03/10	7	145.07	15	146.87	143.00	-8	14,906	-0.05%
2022/03/09	4	143.38	26	143.81	143.50	-22	15,044	-0.15%
2022/03/08	25	139.88	7	142.00	140.00	18	15,349	0.12%
2022/03/07	2	140.50	0	0.00	138.00	2	16,046	0.01%
2022/03/04	5	144.80	1	143.50	144.50	4	17,325	0.02%
2022/03/03	4	145.75	3	146.67	145.50	1	18,951	0.01%
2022/03/02	2	139.50	2	142.50	143.00	0	19,522	0.00%
2022/02/25	2	136.00	4	138.25	136.50	-2	20,576	-0.01%
2022/02/24	2	136.00	0	0.00	133.50	2	21,396	0.01%
2022/02/22	1	139.50	1	137.50	136.50	0	21,565	0.00%
2022/02/21	8	141.75	0	0.00	142.00	8	21,782	0.04%
2022/02/18	2	141.25	5	143.80	144.50	-3	22,092	-0.01%
2022/02/17	8	143.50	0	0.00	143.00	8	22,348	0.04%
2022/02/16	15	148.07	16	148.09	147.50	-1	22,483	0.00%
2022/02/14	5	146.40	2	143.50	143.50	3	22,227	0.01%
2022/02/11	4	148.50	6	151.17	152.00	-2	22,140	-0.01%
2022/02/10	21	148.14	33.1	148.92	147.50	-12.1	21,979	-0.06%
2022/02/09	8	143.19	2.1	148.92	143.00	5.9	21,281	0.03%
2022/02/08	7	144.86	6	144.33	145.00	1	21,042	0.00%
2022/02/07	4.1	146.47	4	146.50	144.00	0.1	21,124	0.00%
2022/01/26	1	142.50	9	141.94	143.00	-8	20,884	-0.04%
2022/01/25	3	141.33	4	140.13	140.50	-1	20,809	0.00%
2022/01/24	8	135.13	9	137.17	138.50	-1	20,593	0.00%
2022/01/21	51	139.63	50	135.50	135.00	1	20,604	0.00%
2022/01/20	9	139.28	10	141.20	142.00	-1	20,533	0.00%
2022/01/19	22	139.80	19	140.11	140.50	3	20,662	0.01%
2022/01/18	13	139.23	13	138.19	139.00	0	20,828	0.00%
2022/01/17	3	131.33	8	128.31	131.00	-5	20,616	-0.02%
2022/01/14	2	122.25	1	123.50	124.00	1	21,152	0.00%
2022/01/13	8	125.25	8	126.88	126.00	0	21,889	0.00%
2022/01/12	5	126.80	4	129.25	126.50	1	22,179	0.00%
2022/01/11	5	132.20	2	132.25	130.50	3	22,287	0.01%
2022/01/10	4	136.63	6	133.83	137.00	-2	22,311	-0.01%
2022/01/07	7	131.50	7	132.29	131.00	0	22,444	0.00%
2022/01/06	4	137.88	4	137.63	138.00	0	22,628	0.00%
2022/01/05	3	140.33	1	140.00	139.50	2	22,911	0.01%
2022/01/04	5.1	143.30	8	144.31	143.50	-2.9	23,052	-0.01%
2022/01/03	0	0.00	1	141.00	141.00	-1	23,537	0.00%
2021/12/30	2	140.50	0	0.00	141.00	2	23,999	0.01%
2021/12/29	2	143.50	2	144.75	142.00	0	24,430	0.00%
2021/12/28	5	143.00	5	143.50	143.50	0	24,848	0.00%
2021/12/27	2	142.50	3	142.83	142.50	-1	25,173	0.00%
2021/12/24	1	145.00	1	146.00	143.00	0	25,512	0.00%
2021/12/23	9	147.67	10	147.05	145.00	-1	25,614	0.00%
2021/12/22	14	148.79	15	147.57	145.50	-1	25,562	0.00%
2021/12/21	4	140.38	3	141.50	139.50	1	25,152	0.00%
2021/12/20	8	143.13	4	140.00	139.00	4	25,892	0.02%
2021/12/17	5	143.70	5	144.50	144.50	0	26,456	0.00%
2021/12/16	10	145.45	15	146.43	147.00	-5	26,543	-0.02%
2021/12/15	10	140.65	9	141.17	143.00	1	26,464	0.00%
2021/12/14	10	141.70	14	141.14	142.00	-4	26,689	-0.01%
2021/12/13	6	137.92	4	139.38	138.00	2	26,765	0.01%
2021/12/10	1	138.00	2	141.25	140.00	-1	27,342	0.00%
2021/12/09	6	141.33	4	143.00	141.00	2	28,202	0.01%
2021/12/08	9	144.17	8.1	144.55	144.50	0.9	28,612	0.00%
2021/12/07	10	144.95	20	144.83	144.00	-10	28,992	-0.03%
2021/12/06	0	0.00	1	152.00	149.00	-1	29,329	0.00%
2021/12/03	12	153.88	11.5	154.43	154.00	0.5	30,337	0.00%
2021/12/02	14	158.43	25	153.20	152.00	-11	30,465	-0.04%
2021/12/01	22	160.66	28	159.96	162.50	-6	30,713	-0.02%
2021/11/30	44	161.78	10	161.55	155.50	34	30,901	0.11%
2021/11/29	40	152.58	41.1	154.52	156.00	-1.1	31,412	0.00%
2021/11/26	15	141.33	15.1	142.84	143.50	-0.1	31,181	0.00%
2021/11/25	9.1	142.19	5.3	143.35	139.00	3.8	30,992	0.01%
2021/11/24	4	137.88	1	138.00	138.00	3	30,645	0.01%
2021/11/23	11.3	142.47	12	144.21	143.00	-0.7	31,034	0.00%
2021/11/22	2	138.75	1	136.00	137.50	1	31,544	0.00%
2021/11/19	3	139.67	3	138.67	135.50	0	34,292	0.00%
2021/11/18	23.1	143.85	21	140.95	139.50	2.1	35,764	0.01%
2021/11/17	2	140.50	3	141.67	143.00	-1	36,558	0.00%
2021/11/16	3	138.67	14	139.75	136.00	-11	37,590	-0.03%
2021/11/15	12.2	137.92	4	138.38	138.50	8.2	38,657	0.02%
2021/11/12	1	132.50	3	133.50	133.00	-2	39,680	-0.01%
2021/11/11	4	132.12	4	131.88	130.50	0	40,366	0.00%
2021/11/10	2	133.75	3	132.67	131.00	-1	40,750	0.00%
2021/11/09	7	126.79	9	129.17	130.00	-2	40,825	0.00%
2021/11/08	3	120.17	1	122.50	122.00	2	40,859	0.00%
2021/11/04	3	126.67	4	126.25	126.00	-1	41,586	0.00%
2021/11/03	3	129.00	3	128.17	130.00	0	41,987	0.00%
2021/11/02	2	127.50	3	129.33	128.00	-1	42,474	0.00%
2021/11/01	8	131.25	9	131.33	131.00	-1	43,019	0.00%
2021/10/29	1	130.50	2	128.00	128.00	-1	44,230	0.00%
2021/10/28	2	130.75	1	130.00	129.00	1	44,764	0.00%
2021/10/27	1	130.00	0	0.00	132.00	1	45,083	0.00%
2021/10/26	5	128.80	1	127.00	127.00	4	45,547	0.01%
2021/10/25	3	139.50	3	141.00	139.50	0	46,178	0.00%
2021/10/22	1	140.00	2	144.00	144.00	-1	46,175	0.00%
2021/10/21	22	140.82	22	140.61	136.00	0	46,465	0.00%
2021/10/20	12	131.08	16	133.63	135.00	-4	46,586	-0.01%
2021/10/19	1	125.00	1	128.00	128.50	0	47,139	0.00%
2021/10/15	0	0.00	1	123.00	122.00	-1	48,377	0.00%
2021/10/14	2	123.75	2	118.75	118.00	0	48,819	0.00%
2021/10/13	25	121.86	24	121.50	120.50	1	49,261	0.00%
2021/10/12	1	132.50	6	131.17	128.50	-5	49,863	-0.01%
2021/10/08	18	135.75	13	134.35	131.00	5	50,305	0.01%
2021/10/07	12	131.79	12	132.17	133.50	0	50,945	0.00%
2021/10/06	0	0.00	6	129.00	130.50	-6	50,971	-0.01%
2021/10/05	9	118.67	5	125.10	126.50	4	51,717	0.01%
2021/10/04	4	124.63	3	123.83	121.50	1	52,128	0.00%
2021/10/01	3	126.50	2	122.75	124.00	1	52,726	0.00%
2021/09/30	13	134.85	14	134.46	134.00	-1	53,156	0.00%
2021/09/29	13	135.77	1	135.00	134.00	12	53,244	0.02%
2021/09/28	1	135.00	2	136.00	139.00	-1	53,458	0.00%
2021/09/27	2	136.50	7	136.86	138.00	-5	53,472	-0.01%
2021/09/24	18	130.75	23	132.33	135.00	-5	52,807	-0.01%
2021/09/22	1	123.00	0	0.00	125.00	1	52,340	0.00%
2021/09/17	8	125.06	5	125.60	126.50	3	52,383	0.01%
2021/09/16	1	122.50	6	120.25	121.50	-5	52,394	-0.01%
2021/09/15	11	120.95	10	122.05	120.00	1	52,459	0.00%
2021/09/14	25	123.08	23	122.59	121.50	2	52,046	0.00%
2021/09/13	7	130.50	8	133.19	129.00	-1	51,349	0.00%
2021/09/10	20	130.53	22	131.91	133.00	-2	51,054	0.00%
2021/09/09	32	134.05	31	134.21	133.00	1	50,598	0.00%
2021/09/08	13	132.08	14	133.14	130.50	-1	50,078	0.00%
2021/09/07	8.2	139.87	5	144.50	138.50	3.2	49,056	0.01%
2021/09/06	14.2	158.51	11	158.91	153.50	3.2	48,713	0.01%
2021/09/03	6	163.75	6.1	167.51	165.50	-0.1	48,488	0.00%
2021/09/02	26.1	165.71	25	167.98	159.00	1.1	48,252	0.00%
2021/09/01	15	163.60	25	164.22	167.00	-10	46,980	-0.02%
2021/08/31	9	153.83	16	154.78	155.00	-7	46,231	-0.02%
2021/08/30	7	151.64	7	150.14	150.00	0	46,138	0.00%
2021/08/27	5	153.10	4	150.38	150.00	1	46,457	0.00%
2021/08/26	30	159.57	21	160.02	158.00	9	46,194	0.02%
2021/08/25	475	165.71	458	167.10	158.50	17	45,344	0.04%	大買/大賣/
2021/08/24	6	156.92	14	160.50	163.50	-8	43,208	-0.02%
2021/08/23	1	151.00	1	149.00	149.00	0	42,798	0.00%
2021/08/20	6	142.08	5	144.10	144.00	1	43,009	0.00%
2021/08/19	7	148.14	12	148.92	135.00	-5	42,007	-0.01%
2021/08/18	12	138.79	22	140.96	150.00	-10	40,718	-0.02%
2021/08/17	13	139.19	11	142.41	137.50	2	39,881	0.01%
2021/08/16	11	135.32	1	135.50	135.50	10	39,150	0.03%
2021/08/13	2	139.00	2	130.50	130.50	0	38,780	0.00%
2021/08/12	1	137.50	5	136.50	136.50	-4	38,600	-0.01%
2021/08/11	3	135.33	2	128.00	128.00	1	38,648	0.00%
2021/08/10	1	135.50	3	134.83	135.00	-2	38,582	-0.01%
2021/08/09	10	141.65	6	145.17	138.50	4	38,319	0.01%
2021/08/06	1	145.00	2	148.50	150.00	-1	38,020	0.00%
2021/08/05	5	146.30	2	144.50	144.50	3	37,805	0.01%
2021/08/04	30	151.50	34	151.78	149.50	-4	37,759	-0.01%
2021/08/03	14	140.79	14	142.71	142.00	0	36,910	0.00%
2021/08/02	1	138.00	1	135.00	135.00	0	36,810	0.00%
2021/07/30	13	135.85	13	139.85	135.00	0	36,379	0.00%
2021/07/29	2	125.25	22	131.41	136.50	-20	35,710	-0.06%
2021/07/28	2	132.50	0	0.00	132.50	2	34,588	0.01%
2021/07/27	11	150.41	4.1	150.51	147.00	6.9	34,541	0.02%
2021/07/26	2	151.19	4	153.13	155.00	-2	33,627	-0.01%
2021/07/23	13.1	151.92	8	151.94	141.00	5.1	32,848	0.02%
2021/07/22	19	152.58	19	154.58	153.00	0	32,220	0.00%
2021/07/21	21	142.38	61	143.16	147.50	-40	31,411	-0.13%
2021/07/20	12	136.88	13	136.54	134.50	-1	31,298	0.00%
2021/07/19	13	137.46	4	137.75	134.00	9	31,150	0.03%
2021/07/16	64	135.01	68	135.43	137.00	-4	31,080	-0.01%
2021/07/15	14	126.39	9	126.33	130.00	5	30,465	0.02%
2021/07/14	31	125.18	53	124.82	124.50	-22	30,605	-0.07%
2021/07/13	1	119.00	3	122.00	123.00	-2	30,442	-0.01%
2021/07/12	12	112.38	7	114.57	112.00	5	30,802	0.02%
2021/07/09	4	101.43	4	104.63	105.50	0	29,847	0.00%
2021/07/08	1	95.20	1	96.40	96.20	0	29,423	0.00%
2021/07/07	1	93.90	9	92.24	95.50	-8	29,117	-0.03%
2021/07/06	0	0.00	0	86.90	86.90	0	28,520	0.00%
2021/07/05	0	0.00	2	89.00	86.20	-2	28,772	-0.01%
2021/07/02	1	79.20	2	82.58	86.00	-1	28,994	0.00%
2021/07/01	0	0.00	6	79.70	78.90	-6	29,316	-0.02%
2021/06/25	2	84.20	2	85.65	84.30	0	34,038	0.00%
2021/06/24	1	82.40	1	82.60	83.50	0	33,812	0.00%
2021/06/23	1	81.80	3	81.63	82.40	-2	33,654	-0.01%
2021/06/22	5	80.90	0	0.00	79.20	5	33,733	0.01%
2021/06/21	2	80.05	1	81.10	79.90	1	33,417	0.00%
2021/06/18	1	79.90	0	0.00	79.60	1	33,176	0.00%
2021/06/17	2	80.15	2	81.30	81.50	0	33,009	0.00%
2021/06/16	1	83.10	1	80.10	79.90	0	32,827	0.00%
2021/06/15	2	83.50	4	83.03	82.30	-2	32,627	-0.01%
2021/06/11	6	85.07	13	84.89	83.00	-7	32,497	-0.02%
2021/06/10	3	84.37	0	0.00	83.10	3	31,950	0.01%
2021/06/09	1	80.00	0	0.00	78.60	1	31,065	0.00%
2021/06/08	3	77.50	1	78.00	77.00	2	30,472	0.01%
2021/06/04	14	87.51	16	87.51	86.00	-2	29,326	-0.01%
2021/06/03	157	87.16	256	86.09	85.70	-99	28,631	-0.35%	大買/大賣/
2021/06/02	1	83.90	11	83.33	83.00	-10	28,030	-0.04%
2021/06/01	358	85.11	250.2	84.36	86.10	107.8	27,484	0.39%	大買/大賣/鉅額交易
2021/05/31	34	83.39	37.2	83.67	81.90	-3.2	26,770	-0.01%
2021/05/28	9	78.71	18.4	76.70	79.20	-9.4	25,574	-0.04%
2021/05/27	19	70.45	2	69.55	72.00	17	24,303	0.07%
2021/05/26	0	0.00	2	69.00	68.50	-2	23,964	-0.01%
2021/05/25	5	70.14	0	0.00	68.20	5	23,809	0.02%
2021/05/21	6	64.35	6	64.00	64.00	0	23,089	0.00%
2021/05/19	2	64.40	2	65.70	66.00	0	23,128	0.00%
2021/05/18	10	62.80	0	0.00	62.90	10	22,850	0.04%
2021/05/13	6	63.50	15	64.55	62.90	-9	21,942	-0.04%
2021/05/12	18	63.75	5	66.12	63.50	13	21,570	0.06%
2021/05/11	5	69.00	22	69.27	67.00	-17	20,854	-0.08%
2021/05/10	28	71.85	6	71.40	74.00	22	20,353	0.11%
2021/05/07	0	0.00	30	67.30	67.30	-30	19,787	-0.15%
2021/05/06	0	0.00	1	61.00	61.20	-1	19,751	-0.01%
2021/05/04	6	66.00	0	0.00	64.40	6	19,451	0.03%
2021/05/03	0	0.00	16	68.07	67.00	-16	19,143	-0.08%
2021/04/28	0	0.00	1	70.40	69.60	-1	18,872	-0.01%
2021/04/27	2	74.80	2	72.80	72.10	0	18,631	0.00%
2021/04/26	7	77.39	1	78.00	75.40	6	18,336	0.03%
2021/04/23	57	73.61	55	73.63	74.40	2	17,959	0.01%
2021/04/22	2	77.20	0	0.00	72.60	2	17,593	0.01%
2021/04/21	2	73.25	1	74.40	73.40	1	17,087	0.01%
2021/04/20	13	73.49	6.2	73.81	73.00	6.8	16,800	0.04%
2021/04/19	70	72.75	72	72.78	70.00	-2	16,096	-0.01%
2021/04/16	35	67.25	34	67.10	71.10	1	15,114	0.01%
2021/04/15	1	65.10	0	0.00	64.70	1	14,251	0.01%
2021/04/14	10	62.99	5	62.52	63.70	5	13,976	0.04%
2021/04/13	5.2	65.65	2	65.20	65.60	3.2	13,548	0.02%
2021/04/12	0	0.00	4	66.70	66.70	-4	12,897	-0.03%
2021/04/09	2	61.10	2	61.20	60.70	0	12,824	0.00%
2021/04/08	2	67.40	2	66.00	64.00	0	12,398	0.00%
2021/04/07	12	62.97	14	63.49	64.20	-2	11,648	-0.02%
2021/04/06	26	59.15	36	59.18	58.40	-10	11,053	-0.09%
2021/04/01	100	58.98	104	59.04	58.20	-4	10,491	-0.04%	大賣/
2021/03/31	115	56.01	107	56.51	57.40	8	8,769	0.09%	大買/大賣/
2021/03/30	13	49.34	95	49.44	52.20	-82	6,590	-1.24%
2021/03/29	11	48.02	13.1	47.64	47.50	-2.1	5,909	-0.04%
2021/03/26	3	47.70	0	0.00	47.45	3	5,852	0.05%
2021/03/25	9	46.81	4	47.03	47.00	5	5,689	0.09%
2021/03/24	0	0.00	50	44.46	44.45	-50	5,396	-0.93%
2021/03/18	0	0.00	20	44.95	45.00	-20	5,742	-0.35%
2021/03/16	1	45.70	1	46.10	46.50	0	5,917	0.00%
2021/03/03	0	0.00	5	45.00	46.20	-5	7,644	-0.07%
2021/02/24	0	0.00	1	47.15	46.70	-1	7,609	-0.01%
2021/02/23	0	0.00	1	46.65	46.65	-1	7,591	-0.01%
2021/02/22	1	48.30	5	46.95	47.45	-4	7,530	-0.05%
2021/02/19	11	46.98	6	47.58	47.45	5	7,275	0.07%
2021/02/18	4	47.01	3	46.30	46.85	1	7,114	0.01%
2021/02/17	8	45.46	5	45.85	46.15	3	7,002	0.04%
2021/02/05	5	44.15	3	44.45	44.20	2	6,944	0.03%
2021/02/04	3	43.80	0	0.00	43.90	3	6,937	0.04%
2021/02/01	0	0.00	2	42.20	42.55	-2	6,936	-0.03%
2021/01/29	0	0.00	1	43.70	43.10	-1	6,909	-0.01%
2021/01/21	0	0.00	0.9	45.35	44.05	-0.9	6,733	-0.01%
2021/01/20	20	46.87	1	45.60	45.10	19	6,699	0.28%
2021/01/19	0	0.00	3	46.65	46.10	-3	6,581	-0.05%
2021/01/18	0	0.00	5	46.66	46.10	-5	6,537	-0.08%
2021/01/15	5	49.32	6	47.56	47.30	-1	6,465	-0.02%
2021/01/14	20	47.48	13	46.99	48.20	7	6,337	0.11%
2021/01/13	6	46.50	7	46.77	46.55	-1	6,131	-0.02%
2021/01/12	0.3	46.15	2	47.68	46.15	-1.7	6,067	-0.03%
2021/01/11	2	47.55	1	46.90	47.50	1	5,985	0.02%
2021/01/08	1	45.60	10	45.98	45.35	-9	5,832	-0.15%
2021/01/06	2	46.35	0	0.00	45.65	2	5,914	0.03%
2021/01/05	0	0.00	1	46.80	46.85	-1	5,892	-0.02%
2021/01/04	5	47.59	27	47.53	47.65	-22	5,976	-0.37%
2020/12/31	1.8	47.65	2	47.45	47.45	-0.2	5,860	0.00%
2020/12/30	1.5	46.30	0	0.00	46.70	1.5	5,800	0.03%
2020/12/29	0	0.00	20	46.13	46.20	-20	5,800	-0.34%
2020/12/28	20	46.60	0	0.00	46.65	20	5,771	0.35%
2020/12/25	3	46.60	3	46.75	46.40	0	5,712	0.00%
2020/12/24	4	46.63	2	46.85	46.75	2	5,641	0.04%
2020/12/23	74	46.37	40	46.28	46.20	34	5,543	0.61%
2020/12/22	32	45.86	28	45.96	44.90	4	5,383	0.07%
2020/12/21	11	44.90	0	0.00	45.05	11	5,259	0.21%
2020/12/18	10	45.30	0	0.00	44.75	10	5,182	0.19%
2020/12/15	65.2	45.33	1	45.20	45.15	64.2	5,109	1.26%
2020/12/11	0	0.00	6	46.65	46.95	-6	4,843	-0.12%
2020/12/10	0	0.00	6	48.94	48.25	-6	4,790	-0.13%
2020/12/09	3	51.57	0	0.00	51.00	3	4,654	0.06%
2020/12/08	8	49.63	9	49.86	50.20	-1	4,480	-0.02%
2020/12/07	4	51.10	2	51.05	50.80	2	4,324	0.05%
2020/12/04	1	48.80	2	49.05	48.75	-1	3,916	-0.03%
2020/12/03	45	47.86	33	47.59	47.50	12	3,684	0.33%
2020/12/02	20	45.48	0	0.00	46.45	20	3,307	0.60%
2020/11/30	0	0.00	2	45.40	45.20	-2	3,333	-0.06%
2020/11/27	31	46.55	4	46.24	45.75	27	3,579	0.75%
2020/11/25	31	43.87	5	43.55	43.75	26	3,232	0.80%
2020/11/24	0	0.00	7	44.31	43.90	-7	3,200	-0.22%
2020/11/23	7	44.56	1	44.70	44.80	6	3,145	0.19%
2020/11/20	11	43.29	1	43.15	43.70	10	2,993	0.33%
2020/11/18	1	42.30	0	0.00	42.65	1	2,939	0.03%
2020/11/16	0	0.00	10	41.95	42.05	-10	2,982	-0.34%
2020/11/10	3	42.85	0	0.00	42.50	3	3,138	0.10%
2020/10/19	3	46.00	0	0.00	45.65	3	3,768	0.08%
2020/10/16	10	45.35	1	45.30	45.30	9	3,780	0.24%
2020/10/15	0	0.00	2	46.40	46.10	-2	3,764	-0.05%
2020/10/08	0	0.00	1	44.95	45.15	-1	3,536	-0.03%
2020/10/07	1	45.00	0	0.00	44.55	1	3,507	0.03%
2020/09/29	2	41.65	0	0.00	41.20	2	4,078	0.05%
2020/09/16	1	45.60	0	0.00	45.30	1	4,300	0.02%
2020/09/09	0	0.00	20	44.26	44.35	-20	4,145	-0.48%
2020/09/07	20	45.00	0	0.00	44.75	20	4,107	0.49%
2020/09/03	5	46.60	1	46.60	45.50	4	4,036	0.10%
2020/09/02	16	46.75	8	45.90	46.60	8	3,899	0.21%
2020/08/27	8	43.54	0	0.00	43.15	8	3,720	0.22%
2020/08/21	1	42.50	0	0.00	43.05	1	3,855	0.03%
2020/08/20	5	43.95	20	42.38	42.55	-15	3,846	-0.39%
2020/08/18	0	0.00	2	46.60	45.65	-2	3,761	-0.05%
2020/08/11	1	45.65	0	0.00	44.95	1	3,516	0.03%
2020/08/10	4	47.71	9	47.37	47.30	-5	3,459	-0.14%
2020/08/07	0	0.00	7	46.19	47.10	-7	3,354	-0.21%
2020/08/06	0	0.00	9	46.59	46.00	-9	3,321	-0.27%
2020/08/05	4	47.25	6	47.08	47.00	-2	3,283	-0.06%
2020/08/04	34	47.76	5	48.34	47.00	29	3,286	0.88%
2020/08/03	21	46.47	0	0.00	46.40	21	3,226	0.65%
2020/07/31	0	0.00	5	46.30	46.30	-5	3,255	-0.15%
2020/07/30	7	45.41	0	0.00	46.00	7	3,211	0.22%
2020/07/22	1	44.10	0	0.00	44.60	1	2,977	0.03%
2020/07/16	0	0.00	1	42.00	42.30	-1	2,866	-0.03%
2020/07/14	20	43.75	20	43.65	43.30	0	2,902	0.00%
2020/07/09	2	46.45	5	46.05	45.55	-3	2,814	-0.11%
2020/07/08	8	48.06	7	48.56	47.45	1	2,649	0.04%
2020/07/07	25	44.00	26	44.70	45.35	-1	2,235	-0.04%
2020/06/19	0	0.00	1	38.75	39.20	-1	1,867	-0.05%
2020/06/16	0.4	38.20	0	0.00	38.20	0.4	1,870	0.02%
2020/06/09	0.4	39.70	0	0.00	39.40	0.4	1,938	0.02%
2020/06/05	0	0.00	13	39.80	40.10	-13	1,936	-0.67%
2020/06/04	0	0.00	1	39.00	38.95	-1	1,896	-0.05%
2020/05/28	2	39.50	0	0.00	38.95	2	1,932	0.10%
2020/05/22	5	37.35	0	0.00	37.30	5	1,799	0.28%
2020/05/21	1	36.60	0	0.00	36.95	1	1,780	0.06%
2020/05/13	0	0.00	1	37.65	37.95	-1	1,782	-0.06%
2020/05/08	2	39.00	0	0.00	39.15	2	1,720	0.12%
2020/05/07	7	39.53	0	0.00	39.15	7	1,648	0.42%
2020/05/04	0	0.00	10	36.50	36.25	-10	1,529	-0.65%
2020/04/30	0	0.00	3	37.70	37.70	-3	1,516	-0.20%
2020/04/22	10	34.00	10	34.40	35.60	0	1,564	0.00%
2020/04/17	10	38.30	0	0.00	37.25	10	1,546	0.65%
2020/04/15	0	0.00	5	35.77	35.60	-5	1,428	-0.35%
2020/04/09	5	35.19	0	0.00	34.15	5	1,431	0.35%
2020/04/01	0	0.00	10	32.00	33.05	-10	1,427	-0.70%
2020/03/27	3	31.80	0	0.00	30.75	3	1,452	0.21%
2020/03/25	7	31.36	0	0.00	30.60	7	1,441	0.49%
2020/03/16	0	0.00	20	33.15	32.25	-20	1,381	-1.45%
2020/03/13	0	0.00	3	34.40	35.00	-3	1,369	-0.22%
2020/03/12	1	38.85	0	0.00	38.20	1	1,354	0.07%
2020/03/09	1	45.30	0	0.00	43.40	1	1,310	0.08%
2020/02/19	0	0.00	1	41.35	42.20	-1	1,519	-0.07%
2020/01/09	1	46.30	0	0.00	46.10	1	1,914	0.05%
2020/01/07	0	0.00	10	46.30	46.25	-10	1,999	-0.50%
2020/01/06	1	46.65	5	46.60	46.50	-4	2,008	-0.20%
2020/01/03	16	47.53	5	47.30	47.20	11	2,008	0.55%
2020/01/02	7	47.89	4	47.96	48.40	3	1,967	0.15%
2019/12/31	1	47.05	0	0.00	46.75	1	1,935	0.05%
2019/12/27	0	0.00	1	47.60	47.55	-1	1,933	-0.05%
2019/12/26	0	0.00	0.2	47.25	47.25	-0.2	1,921	-0.01%
2019/12/12	0	0.00	10	47.00	46.55	-10	1,959	-0.51%
2019/12/10	1	47.10	0	0.00	47.00	1	1,987	0.05%
2019/12/03	0	0.00	10	46.50	46.65	-10	2,211	-0.45%
2019/12/02	0	0.00	26	46.68	46.40	-26	2,217	-1.17%
2019/11/29	4	49.18	8	49.49	48.35	-4	2,186	-0.18%
2019/11/26	0	0.00	1	47.55	47.25	-1	2,061	-0.05%
2019/11/22	2	46.85	0	0.00	46.75	2	2,035	0.10%
2019/11/19	2	47.75	0	0.00	47.45	2	2,202	0.09%
2019/11/08	2	47.15	0	0.00	47.05	2	2,247	0.09%
2019/11/06	0	0.00	2	46.85	46.60	-2	2,239	-0.09%
2019/11/05	2	47.20	0	0.00	47.20	2	2,238	0.09%
2019/10/29	0	0.00	1	47.30	47.25	-1	2,313	-0.04%
2019/10/28	4	48.70	2.5	48.35	48.35	1.5	2,408	0.06%
2019/10/25	0	0.00	3	50.25	49.85	-3	2,298	-0.13%
2019/10/24	0	0.00	2	49.70	49.60	-2	2,285	-0.09%
2019/10/23	1	49.05	0	0.00	49.15	1	2,286	0.04%
2019/10/18	4	49.59	0	0.00	48.85	4	2,296	0.17%
2019/10/15	1	51.10	0	0.00	51.10	1	2,248	0.04%
2019/10/14	0	0.00	2	50.50	50.40	-2	2,197	-0.09%
2019/10/09	40	49.64	0	0.00	49.60	40	2,173	1.84%
2019/10/08	1	49.80	0	0.00	49.20	1	2,168	0.05%
2019/10/07	1	50.00	0	0.00	50.00	1	2,207	0.05%
2019/10/04	0	0.00	1	50.60	50.40	-1	2,244	-0.04%
2019/10/01	0	0.00	1	49.50	49.80	-1	2,251	-0.04%
2019/09/25	1	50.00	0	0.00	50.40	1	2,273	0.04%
2019/09/20	0	0.00	2	50.90	51.00	-2	2,277	-0.09%
2019/09/18	2	50.30	3	50.63	50.10	-1	2,222	-0.05%
2019/09/17	1	50.30	5	50.66	50.50	-4	2,209	-0.18%
2019/09/16	1	50.30	4	50.40	50.40	-3	2,237	-0.13%
2019/09/12	1	51.50	0	0.00	51.40	1	2,244	0.04%
2019/09/09	7	52.89	2	52.90	52.80	5	2,163	0.23%
2019/09/06	2	52.25	3	51.80	51.80	-1	2,061	-0.05%
2019/09/05	2	51.90	0	0.00	51.80	2	1,994	0.10%
2019/09/04	0	0.00	3	51.57	51.70	-3	1,959	-0.15%
2019/09/03	1	50.70	0	0.00	50.80	1	1,935	0.05%
2019/09/02	3	51.10	0	0.00	51.50	3	1,913	0.16%
2019/08/30	1	52.00	0	0.00	50.90	1	1,883	0.05%
2019/08/29	5	51.08	0	0.00	51.30	5	1,798	0.28%
2019/08/27	0	0.00	10	51.20	49.95	-10	1,732	-0.58%
2019/08/23	0	0.00	11	50.30	50.80	-11	1,647	-0.67%
2019/08/21	0	0.00	2	49.80	49.30	-2	1,529	-0.13%
2019/08/20	2	49.30	0	0.00	49.50	2	1,515	0.13%
2019/07/31	0	0.00	3	49.75	49.70	-3	1,375	-0.22%
2019/07/30	14	53.38	2	53.00	52.00	12	1,298	0.92%
2019/07/22	1	51.50	0	0.00	51.00	1	1,122	0.09%
2019/07/15	0	0.00	1	50.50	50.60	-1	1,094	-0.09%
2019/07/11	1	49.95	0	0.00	50.30	1	1,112	0.09%
2019/07/05	10	48.30	3	49.20	48.20	7	1,087	0.64%
2019/07/04	3	48.35	0	0.00	48.50	3	1,129	0.27%
2019/06/27	0	0.00	10	45.95	45.85	-10	1,161	-0.86%
2019/06/26	0	0.00	10	45.40	45.65	-10	1,172	-0.85%
2019/06/25	0	0.00	6	45.45	45.45	-6	1,212	-0.50%
2019/06/20	1	45.40	1	45.50	45.60	0	1,281	0.00%
2019/05/29	0	0.00	1	43.50	42.60	-1	1,960	-0.05%
2019/05/27	1	44.60	0	0.00	44.05	1	2,027	0.05%
2019/05/10	0	0.00	3	47.05	47.95	-3	2,492	-0.12%
2019/04/29	6	48.23	1	48.40	48.10	5	2,845	0.18%
2019/04/19	1	51.30	0	0.00	50.80	1	3,017	0.03%
2019/04/16	3	50.80	0	0.00	51.00	3	3,014	0.10%
2019/04/15	10	51.50	0	0.00	51.00	10	2,996	0.33%
2019/04/08	2	53.50	0	0.00	53.40	2	2,873	0.07%
2019/03/22	1	52.50	0	0.00	52.50	1	2,627	0.04%
2019/03/21	2	54.30	4	53.35	53.60	-2	2,509	-0.08%
2019/03/20	0	0.00	2	52.50	53.00	-2	2,412	-0.08%
2019/03/19	3	52.17	6	51.35	51.90	-3	2,367	-0.13%
2019/03/18	0	0.00	3	49.22	49.20	-3	2,145	-0.14%
2019/03/15	0	0.00	1	48.50	48.25	-1	2,131	-0.05%
2019/03/07	0	0.00	4	47.40	47.40	-4	2,266	-0.18%
2019/03/05	2	48.70	2	48.53	48.30	0	2,490	0.00%
2019/02/27	1	47.40	0	0.00	47.35	1	2,509	0.04%
2019/02/26	0	0.00	3	49.43	48.10	-3	2,515	-0.12%
2019/02/25	1	48.75	13	48.10	48.15	-12	2,509	-0.48%
2019/02/22	12	49.00	5	48.59	48.45	7	2,497	0.28%
2019/02/21	18	49.16	5	49.67	49.80	13	2,425	0.54%
2019/02/19	1	46.80	2	47.10	46.80	-1	2,312	-0.04%
2019/02/18	3	46.93	0	0.00	46.60	3	2,297	0.13%
2019/02/15	1	49.00	0	0.00	47.35	1	2,274	0.04%
2019/02/14	0	0.00	1	49.25	48.35	-1	2,210	-0.05%
2019/01/29	1	46.70	0	0.00	46.50	1	2,013	0.05%
2019/01/28	0	0.00	1	48.00	47.75	-1	2,005	-0.05%
2019/01/24	6	48.23	5	47.74	47.50	1	1,998	0.05%
2019/01/21	1	48.15	0	0.00	48.15	1	1,914	0.05%
2019/01/18	0	0.00	1	44.50	46.80	-1	1,678	-0.06%
2019/01/14	1	42.25	0	0.00	41.05	1	1,479	0.07%
2019/01/10	1	42.25	1	41.95	41.95	0	1,493	0.00%
2018/12/22	2	39.58	1	40.10	40.35	1	1,565	0.06%
2018/12/03	0	0.00	2	49.25	48.45	-2	1,569	-0.13%
2018/11/30	2	48.10	0	0.00	48.45	2	1,534	0.13%
2018/11/29	0	0.00	2	48.00	49.20	-2	1,471	-0.14%
2018/11/23	0	0.00	5	38.25	38.25	-5	1,185	-0.42%
2018/11/14	0	0.00	1	36.75	36.55	-1	1,196	-0.08%
2018/11/12	1	36.45	0	0.00	36.25	1	1,254	0.08%
2018/11/01	0	0.00	1	37.10	37.70	-1	1,268	-0.08%
2018/10/31	1	35.80	0	0.00	36.45	1	1,261	0.08%
2018/10/08	0	0.00	19	39.81	40.10	-19	1,222	-1.55%
2018/10/05	6	40.23	1	39.20	39.30	5	1,232	0.41%
2018/10/04	9	41.77	4	42.45	41.20	5	1,220	0.41%
2018/10/03	5	43.35	0	0.00	42.80	5	1,210	0.41%
2018/10/01	4	44.50	0	0.00	44.85	4	1,207	0.33%
2018/09/28	1	44.60	1	44.80	44.35	0	1,220	0.00%
2018/08/30	2	54.60	0	0.00	54.60	2	1,445	0.14%
2018/08/28	0	0.00	2	55.10	54.80	-2	1,568	-0.13%
2018/08/22	4	51.95	0	0.00	51.50	4	1,742	0.23%
2018/08/21	0	0.00	4	50.30	51.20	-4	1,803	-0.22%
2018/08/10	2	62.30	0	0.00	62.50	2	1,825	0.11%
2018/07/31	7	61.80	0	0.00	61.70	7	2,068	0.34%
2018/07/23	2	60.40	0	0.00	59.90	2	2,153	0.09%
2018/07/19	0	0.00	2	62.30	61.50	-2	2,250	-0.09%
2018/07/13	2	60.40	0	0.00	60.50	2	2,407	0.08%
2018/06/26	0	0.00	2	62.00	61.80	-2	2,525	-0.08%
2018/06/04	10	66.50	10	67.64	67.40	0	2,807	0.00%
2018/05/18	0	0.00	2	60.10	59.50	-2	3,116	-0.06%
2018/05/17	20	60.40	0	0.00	60.00	20	3,163	0.63%
2018/05/16	10	60.00	21	61.14	61.90	-11	3,175	-0.35%
2018/05/15	0	0.00	10	59.50	58.90	-10	3,205	-0.31%
2018/05/08	10	58.30	0	0.00	58.10	10	3,484	0.29%
2018/05/07	2	57.10	0	0.00	57.30	2	3,824	0.05%
2018/05/03	1	56.20	1	56.70	56.10	0	4,106	0.00%
2018/04/25	4	57.80	4	57.90	58.00	0	4,114	0.00%
2018/03/21	1	75.10	1	75.50	74.50	0	4,083	0.00%
2018/03/19	1	75.20	0	0.00	75.40	1	4,087	0.02%
2018/03/16	2	75.65	2	76.05	75.10	0	4,081	0.00%
2018/03/15	1	75.60	1	76.40	76.70	0	3,974	0.00%
2018/03/13	0	0.00	1	73.60	74.00	-1	3,780	-0.03%
2018/03/05	1	72.60	0	0.00	71.80	1	3,774	0.03%
2018/03/02	0	0.00	1	72.80	72.60	-1	3,786	-0.03%
2018/02/26	4	77.10	4	76.23	74.30	0	3,813	0.00%
2018/02/22	1	72.50	0	0.00	72.00	1	3,588	0.03%
2018/02/12	2	70.70	2	71.50	67.80	0	3,546	0.00%
2018/02/08	1	69.70	0	0.00	70.30	1	3,476	0.03%
2018/02/07	0	0.00	1	70.50	70.00	-1	3,452	-0.03%
2018/02/06	1	70.80	0	0.00	67.40	1	3,403	0.03%
2018/02/05	0	0.00	2	70.45	73.70	-2	3,340	-0.06%
2018/02/02	1	71.80	0	0.00	71.60	1	3,287	0.03%
2018/01/30	10	75.99	9	77.30	75.30	1	3,489	0.03%
2018/01/04	0	0.00	3	67.87	67.70	-3	4,687	-0.06%