新唐 (4919)-北城券商分點個股進出

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
93.4
漲跌
▼0.5
漲幅
-0.53%
成交量
2,857張
產業
上市半導體類股
1443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－北城券商分點個股進出

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

北城券商分點個股進出
北城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
2024/11/22	2	94.45	1	94.80	93.90	1	7,978	0.01%
2024/11/21	3	96.30	7	96.26	94.80	-4	7,947	-0.05%
2024/11/19	3	93.67	1	94.30	93.70	2	7,810	0.03%
2024/11/18	2	94.60	2	94.70	93.60	0	7,793	0.00%
2024/11/14	5	99.20	3	98.00	98.50	2	7,639	0.03%
2024/11/13	3	92.00	3	92.63	95.90	0	7,230	0.00%
2024/11/12	0	0.00	0	88.50	88.00	0	7,094	0.00%
2024/11/11	1	91.60	2	92.30	91.60	-1	7,048	-0.01%
2024/11/08	1	93.00	3	94.10	93.40	-2	7,016	-0.03%
2024/11/07	1	92.70	0	0.00	92.10	1	6,940	0.01%
2024/11/06	28	92.37	28	92.72	92.10	0	6,923	0.00%
2024/11/05	12	95.72	12	96.68	96.10	0	6,732	0.00%
2024/11/04	12	96.48	8	95.21	94.80	4	6,631	0.06%
2024/11/01	17	101.62	2	101.50	102.50	15	6,380	0.24%
2024/10/30	6.1	104.68	3	107.33	101.00	3.1	6,159	0.05%
2024/10/29	3	100.03	7.2	101.32	103.00	-4.2	5,205	-0.08%
2024/10/28	3	97.30	2	94.90	94.00	1	4,467	0.02%
2024/10/25	9	93.64	13.3	95.74	97.70	-4.3	4,153	-0.10%
2024/10/24	5	91.18	3.5	93.96	94.10	1.5	3,252	0.05%
2024/10/23	0	0.00	1	85.40	85.60	-1	3,002	-0.03%
2024/10/21	1	85.50	0	0.00	85.20	1	3,049	0.03%
2024/10/17	1	85.40	1	85.80	85.60	0	3,106	0.00%
2024/10/16	0	0.00	5	84.00	83.80	-5	3,096	-0.16%
2024/10/15	1	87.20	1	86.00	84.60	0	3,082	0.00%
2024/10/09	1	82.50	0	0.00	81.50	1	2,992	0.03%
2024/10/08	0	0.00	7	83.30	83.40	-7	2,985	-0.23%
2024/09/30	3	87.70	0	0.00	85.70	3	3,197	0.09%
2024/09/27	0	0.00	23	85.07	87.60	-23	3,175	-0.72%
2024/09/26	17	83.49	7	83.21	82.20	10	3,212	0.31%
2024/09/25	0	0.00	5	82.00	82.00	-5	3,261	-0.15%
2024/09/24	1	79.20	1	79.50	79.60	0	3,372	0.00%
2024/09/11	0	0.00	5	78.20	78.50	-5	3,685	-0.14%
2024/09/10	3	79.40	0	0.00	78.40	3	3,726	0.08%
2024/09/03	8	87.35	0	0.00	85.20	8	3,704	0.22%
2024/08/29	0	0.00	2	87.40	87.80	-2	3,656	-0.05%
2024/08/28	0	0.00	1	88.70	88.70	-1	3,674	-0.03%
2024/08/27	2	88.70	0	0.00	88.80	2	3,671	0.05%
2024/08/23	5	87.20	0	0.00	88.00	5	3,683	0.14%
2024/08/14	2	85.10	0	0.00	85.70	2	3,772	0.05%
2024/08/13	1	83.80	0	0.00	83.20	1	3,757	0.03%
2024/08/07	0	0.00	2	84.50	87.00	-2	3,528	-0.06%
2024/08/06	1	82.50	1	81.50	81.50	0	3,419	0.00%
2024/08/02	1	103.00	0	0.00	100.50	1	3,266	0.03%
2024/07/29	0	0.00	1	114.50	113.00	-1	3,220	-0.03%
2024/07/22	0	0.00	10	115.00	115.00	-10	3,223	-0.31%
2024/07/19	0	0.00	4	118.88	118.50	-4	3,193	-0.13%
2024/07/18	10	121.00	2	120.50	121.00	8	3,175	0.25%
2024/07/17	0	0.00	12	123.50	122.50	-12	3,146	-0.38%
2024/07/15	7	124.00	0	0.00	123.00	7	3,226	0.22%
2024/07/12	1	123.50	1	123.50	123.50	0	3,281	0.00%
2024/07/10	0.1	124.00	1	124.00	123.50	-0.9	3,320	-0.03%
2024/07/09	0	0.00	1	124.50	124.00	-1	3,342	-0.03%
2024/07/08	2	124.00	0	0.00	124.00	2	3,313	0.06%
2024/07/05	12	127.92	1	127.50	128.50	11	3,254	0.34%
2024/07/04	1	125.00	0	0.00	126.00	1	3,194	0.03%
2024/07/01	1	123.50	0	0.00	124.50	1	2,893	0.03%
2024/06/28	3	128.00	1	128.00	128.00	2	2,765	0.07%
2024/06/27	0	0.00	10	131.20	132.00	-10	2,561	-0.39%
2024/06/26	2	131.25	0	0.00	130.00	2	2,515	0.08%
2024/06/25	2	131.50	0	0.00	131.00	2	2,413	0.08%
2024/06/11	1	124.50	0	0.00	125.00	1	2,093	0.05%
2024/05/29	1	129.00	0	0.00	128.50	1	2,177	0.05%
2024/05/28	0	0.00	1	130.50	131.50	-1	2,142	-0.05%
2024/05/24	0	0.00	1	125.50	124.50	-1	2,047	-0.05%
2024/05/22	2	127.50	0	0.00	128.00	2	2,071	0.10%
2024/05/07	0	0.00	2	125.50	126.00	-2	2,083	-0.10%
2024/05/06	6	127.58	6	123.50	123.50	0	2,067	0.00%
2024/05/03	1	130.50	0	0.00	130.00	1	1,987	0.05%
2024/04/30	0	0.00	2	129.50	129.50	-2	1,963	-0.10%
2024/04/29	2	133.50	0	0.00	130.50	2	1,951	0.10%
2024/04/26	0	0.00	1	129.00	130.50	-1	1,912	-0.05%
2024/04/25	0	0.00	1	128.00	127.50	-1	1,914	-0.05%
2024/04/24	0	0.00	2	131.50	131.50	-2	1,911	-0.10%
2024/04/22	0	0.00	1	128.00	127.50	-1	1,914	-0.05%
2024/04/19	3.1	127.13	0	0.00	127.00	3.1	1,898	0.16%
2024/04/18	0	0.00	4	131.63	132.50	-4	1,831	-0.22%
2024/04/16	0	0.00	2	126.50	127.50	-2	1,755	-0.11%
2024/04/12	0	0.00	1	129.00	129.50	-1	1,774	-0.06%
2024/04/10	2	128.75	15	129.00	127.50	-13	1,826	-0.71%
2024/04/09	0	0.00	1	127.50	127.00	-1	1,824	-0.05%
2024/04/08	3	126.00	0	0.00	126.00	3	1,836	0.16%
2024/04/03	1	126.50	10	127.00	127.00	-9	1,836	-0.49%
2024/04/02	0	0.00	1	126.50	126.50	-1	1,884	-0.05%
2024/03/29	1	124.00	0	0.00	122.50	1	1,858	0.05%
2024/03/28	0	0.00	2	124.00	124.00	-2	1,840	-0.11%
2024/03/27	1	124.50	0	0.00	123.50	1	1,845	0.05%
2024/03/26	0	0.00	1	122.00	122.00	-1	1,831	-0.05%
2024/03/22	5	123.00	2	123.00	123.50	3	1,847	0.16%
2024/03/21	5	122.50	0	0.00	122.00	5	1,896	0.26%
2024/03/19	7	122.29	0	0.00	121.50	7	2,010	0.35%
2024/03/15	0	0.00	1	122.00	120.00	-1	2,010	-0.05%
2024/03/14	5	121.50	0	0.00	122.50	5	2,013	0.25%
2024/03/13	15	122.00	5	122.00	122.00	10	2,048	0.49%
2024/03/12	1	124.00	0	0.00	124.00	1	2,096	0.05%
2024/03/07	1	126.00	0	0.00	125.50	1	2,176	0.05%
2024/03/05	1	129.00	1	128.50	128.50	0	2,317	0.00%
2024/03/01	8	129.00	0	0.00	128.50	8	2,667	0.30%
2024/02/27	5	132.00	0	0.00	128.50	5	2,883	0.17%
2024/02/26	2	130.00	0	0.00	129.50	2	2,944	0.07%
2024/02/23	1	132.00	0	0.00	131.00	1	3,044	0.03%
2024/02/22	1	131.00	1	131.00	131.00	0	3,060	0.00%
2024/02/16	1	128.00	0	0.00	128.50	1	3,428	0.03%
2024/02/15	1.2	127.93	0	0.00	128.50	1.2	3,434	0.03%
2024/02/05	1	127.00	0	0.00	127.00	1	3,445	0.03%
2024/02/02	0.3	129.00	0	0.00	129.00	0.3	3,451	0.01%
2024/01/29	1	130.00	0	0.00	130.50	1	3,503	0.03%
2024/01/26	8	130.00	1	130.00	129.50	7	3,572	0.20%
2024/01/16	1.3	134.00	1	135.00	135.50	0.3	3,627	0.01%
2024/01/09	1.2	137.48	1	138.50	135.00	0.2	3,800	0.00%
2024/01/05	1	139.50	0	0.00	139.50	1	3,835	0.03%
2024/01/03	1	140.50	0	0.00	142.00	1	3,801	0.03%
2023/12/29	3	141.00	0	0.00	142.00	3	3,793	0.08%
2023/12/28	1	143.00	3	143.17	142.00	-2	3,785	-0.05%
2023/12/26	0	0.00	1	139.50	140.00	-1	3,729	-0.03%
2023/12/22	0	0.00	5	139.00	139.50	-5	3,734	-0.13%
2023/12/21	0	0.00	1	137.50	137.50	-1	3,727	-0.03%
2023/12/19	1	139.00	0	0.00	139.00	1	3,752	0.03%
2023/12/18	0.7	139.79	0	0.00	137.50	0.7	3,749	0.02%
2023/12/15	9.8	142.71	0	0.00	141.00	9.8	3,721	0.26%
2023/12/14	0	0.00	3	147.67	148.50	-3	3,738	-0.08%
2023/12/13	2	144.50	1	145.00	143.50	1	3,695	0.03%
2023/12/07	4	143.00	4	144.00	142.00	0	3,886	0.00%
2023/12/06	2	146.50	6	146.00	145.50	-4	3,856	-0.10%
2023/12/05	1	146.00	0	0.00	146.00	1	3,838	0.03%
2023/12/01	0	0.00	26	149.54	149.50	-26	3,798	-0.68%
2023/11/30	3	148.17	4	149.13	148.50	-1	3,801	-0.03%
2023/11/29	1	147.50	11.3	149.35	149.50	-10.3	3,692	-0.28%
2023/11/28	1	141.00	0	0.00	144.00	1	3,441	0.03%
2023/11/27	1	141.50	2	145.00	141.50	-1	3,349	-0.03%
2023/11/24	5	140.50	0	0.00	139.00	5	3,216	0.16%
2023/11/22	0	0.00	2	140.00	140.50	-2	3,120	-0.06%
2023/11/20	0	0.00	3	139.50	138.50	-3	3,037	-0.10%
2023/11/17	1	137.50	3	138.00	138.50	-2	3,057	-0.07%
2023/11/15	13	136.42	11	138.27	138.00	2	3,016	0.07%
2023/11/13	4	131.75	3	132.00	132.50	1	2,771	0.04%
2023/11/10	0	0.00	1	130.50	131.00	-1	2,750	-0.04%
2023/11/09	0	0.00	1	129.00	129.50	-1	2,758	-0.04%
2023/11/08	1	130.00	0	0.00	131.00	1	2,786	0.04%
2023/11/06	0	0.00	5	128.80	128.50	-5	2,818	-0.18%
2023/11/03	2	126.75	1	127.00	127.50	1	2,829	0.04%
2023/11/02	0	0.00	1	130.50	131.00	-1	2,812	-0.04%
2023/11/01	0	0.00	1	128.00	128.50	-1	2,820	-0.04%
2023/10/31	2	127.75	0	0.00	127.00	2	2,866	0.07%
2023/10/30	0	0.00	1	128.00	128.00	-1	2,994	-0.03%
2023/10/27	1	125.00	0	0.00	125.50	1	3,209	0.03%
2023/10/24	0	0.00	2	128.50	130.00	-2	3,591	-0.06%
2023/10/23	1	129.00	0	0.00	128.00	1	3,647	0.03%
2023/10/20	0	0.00	1	131.00	132.50	-1	3,681	-0.03%
2023/10/19	0	0.00	1	132.00	132.50	-1	3,759	-0.03%
2023/10/18	0	0.00	1	132.00	130.00	-1	3,850	-0.03%
2023/10/17	0	0.00	5	130.00	130.00	-5	3,988	-0.13%
2023/10/16	1	130.50	0	0.00	130.50	1	4,164	0.02%
2023/10/13	0	0.00	6	130.75	131.00	-6	4,309	-0.14%
2023/10/12	1	125.50	0	0.00	128.50	1	4,332	0.02%
2023/10/06	0	0.00	1	128.00	128.00	-1	4,463	-0.02%
2023/10/03	1	126.00	0	0.00	125.00	1	4,518	0.02%
2023/09/28	1	125.00	0	0.00	125.00	1	4,703	0.02%
2023/09/26	0	0.00	1	126.00	125.50	-1	5,084	-0.02%
2023/09/25	11	126.41	1	128.50	126.50	10	5,098	0.20%
2023/09/22	2	126.00	4	126.00	128.00	-2	5,066	-0.04%
2023/09/21	1	127.50	1	131.00	127.50	0	5,038	0.00%
2023/09/20	1	131.00	1	130.50	130.50	0	5,033	0.00%
2023/09/19	4	134.63	1	135.50	132.50	3	5,046	0.06%
2023/09/18	2	132.50	5	133.80	134.00	-3	5,004	-0.06%
2023/09/14	0	0.00	2	131.75	132.00	-2	4,990	-0.04%
2023/09/13	3	132.17	2	131.75	130.00	1	4,971	0.02%
2023/09/12	3	128.50	0	0.00	128.50	3	4,885	0.06%
2023/09/06	1	127.50	0	0.00	129.00	1	5,233	0.02%
2023/09/05	0	0.00	8	128.13	128.50	-8	5,203	-0.15%
2023/09/04	1	122.00	0	0.00	123.50	1	5,169	0.02%
2023/09/01	0	0.00	4	123.88	123.50	-4	5,171	-0.08%
2023/08/31	1	123.50	0	0.00	123.50	1	5,189	0.02%
2023/08/30	1	122.50	0	0.00	123.00	1	5,256	0.02%
2023/08/29	1	119.50	0	0.00	120.00	1	5,283	0.02%
2023/08/25	0	0.00	4	120.00	120.50	-4	5,309	-0.08%
2023/08/22	6	120.42	5	120.50	120.00	1	5,447	0.02%
2023/08/21	4	122.88	0	0.00	121.50	4	5,471	0.07%
2023/08/18	1	125.00	0	0.00	125.00	1	5,494	0.02%
2023/08/14	0	0.00	2	122.75	125.50	-2	5,696	-0.04%
2023/08/11	5	125.50	0	0.00	124.00	5	5,709	0.09%
2023/08/09	2	127.75	3	128.33	127.50	-1	5,797	-0.02%
2023/08/07	1	127.50	0	0.00	129.00	1	5,915	0.02%
2023/08/02	3	127.00	0	0.00	126.50	3	6,058	0.05%
2023/08/01	11	136.73	1	138.50	133.00	10	6,000	0.17%
2023/07/31	3	138.67	5	138.30	140.00	-2	5,836	-0.03%
2023/07/28	6	141.67	14	142.36	142.00	-8	5,698	-0.14%
2023/07/27	5	139.00	2	139.25	139.50	3	5,616	0.05%
2023/07/26	1	137.00	0	0.00	136.50	1	5,628	0.02%
2023/07/25	0	0.00	1	141.50	139.00	-1	5,618	-0.02%
2023/07/24	4	142.50	0	0.00	140.00	4	5,584	0.07%
2023/07/21	0	0.00	1	140.50	140.00	-1	5,630	-0.02%
2023/07/20	1	145.00	3	146.50	142.00	-2	5,673	-0.04%
2023/07/19	2	142.50	3	143.00	141.50	-1	5,475	-0.02%
2023/07/18	0	0.00	2	140.75	141.00	-2	5,344	-0.04%
2023/07/17	1	137.00	3	137.83	138.00	-2	5,173	-0.04%
2023/07/14	0	0.00	12	137.42	137.00	-12	5,169	-0.23%
2023/07/13	0	0.00	5	133.60	133.00	-5	5,120	-0.10%
2023/07/12	3	131.50	0	0.00	131.50	3	5,077	0.06%
2023/07/11	2	133.50	0.2	134.00	133.50	1.8	5,062	0.04%
2023/07/07	1	132.00	0	0.00	131.00	1	5,071	0.02%
2023/07/06	1	134.50	7	137.07	134.00	-6	5,046	-0.12%
2023/07/05	6	137.33	4	137.00	136.00	2	4,982	0.04%
2023/07/04	2	132.00	3	133.83	135.50	-1	4,758	-0.02%
2023/06/27	0	0.00	1	130.50	128.00	-1	5,056	-0.02%
2023/06/21	1	128.00	1	128.50	128.00	0	5,190	0.00%
2023/06/20	7	129.79	0	0.00	129.50	7	5,593	0.13%
2023/06/19	5	131.00	0	0.00	130.50	5	5,642	0.09%
2023/06/16	7	132.86	0	0.00	131.50	7	5,638	0.12%
2023/06/15	0	0.00	2.3	134.22	134.00	-2.3	5,682	-0.04%
2023/06/14	4	131.63	1	132.50	130.50	3	5,637	0.05%
2023/06/13	6	134.67	2	133.50	135.00	4	5,582	0.07%
2023/06/12	1	129.50	1	130.50	130.50	0	5,487	0.00%
2023/06/09	1	127.00	1	128.00	128.00	0	5,465	0.00%
2023/06/08	1	127.00	0	0.00	126.00	1	5,502	0.02%
2023/06/06	3	127.67	0	0.00	127.00	3	5,595	0.05%
2023/06/05	0	0.00	10	129.50	130.00	-10	5,624	-0.18%
2023/06/02	2	126.75	3	126.67	127.00	-1	5,665	-0.02%
2023/06/01	3	127.00	0	0.00	127.00	3	5,927	0.05%
2023/05/31	0	0.00	3	129.00	129.00	-3	6,015	-0.05%
2023/05/30	3	128.00	0	0.00	129.00	3	6,057	0.05%
2023/05/29	1	129.50	4	130.25	130.50	-3	6,039	-0.05%
2023/05/25	1	125.00	0	0.00	125.50	1	6,300	0.02%
2023/05/22	0	0.00	1	126.50	127.00	-1	6,636	-0.02%
2023/05/19	2	127.50	2	127.00	126.00	0	6,787	0.00%
2023/05/17	1	122.00	0	0.00	123.00	1	6,795	0.01%
2023/05/15	1	122.50	0	0.00	122.50	1	6,814	0.01%
2023/05/12	1	124.50	0	0.00	125.50	1	6,893	0.01%
2023/05/11	1	125.00	5	124.00	124.00	-4	6,930	-0.06%
2023/05/09	12	126.54	2	130.00	126.50	10	7,217	0.14%
2023/05/08	1	133.50	0	0.00	133.50	1	7,224	0.01%
2023/05/05	0	0.00	7	134.00	133.50	-7	7,405	-0.09%
2023/05/04	2	131.00	0	0.00	131.50	2	7,952	0.03%
2023/05/02	10	130.50	0	0.00	131.00	10	8,292	0.12%
2023/04/28	7	130.64	0	0.00	133.00	7	8,374	0.08%
2023/04/26	2	129.75	1	126.00	130.50	1	8,364	0.01%
2023/04/25	7.3	130.58	5	130.40	130.00	2.3	8,288	0.03%
2023/04/24	6.3	137.52	0	0.00	139.00	6.3	8,236	0.08%
2023/04/21	1	139.00	0	0.00	139.00	1	8,332	0.01%
2023/04/20	1	142.00	1	143.00	142.50	0	8,360	0.00%
2023/04/19	20	146.23	10	145.50	143.50	10	8,468	0.12%
2023/04/17	0	0.00	1	149.50	149.00	-1	8,406	-0.01%
2023/04/14	1	149.00	1	149.00	148.50	0	8,401	0.00%
2023/04/13	3	147.33	0	0.00	147.00	3	8,416	0.04%
2023/04/12	1	150.50	0	0.00	150.00	1	8,401	0.01%
2023/04/11	1	150.00	1	150.00	150.00	0	8,409	0.00%
2023/04/10	1	149.50	3	149.33	149.00	-2	8,400	-0.02%
2023/04/07	2	148.00	0	0.00	147.50	2	8,363	0.02%
2023/04/06	1	147.00	0	0.00	148.00	1	8,373	0.01%
2023/03/31	2	149.50	1	150.00	149.50	1	8,403	0.01%
2023/03/30	1	145.50	1	147.00	148.50	0	8,360	0.00%
2023/03/29	22	142.95	0	0.00	143.00	22	8,337	0.26%
2023/03/28	1	145.50	1	147.50	146.00	0	8,476	0.00%
2023/03/27	22	155.11	22	151.95	151.50	0	8,360	0.00%
2023/03/24	4	157.50	2	158.00	155.50	2	8,339	0.02%
2023/03/23	13	159.54	26	156.67	159.50	-13	8,267	-0.16%
2023/03/22	1	150.50	1	149.50	150.00	0	7,933	0.00%
2023/03/21	1	148.00	0	0.00	147.00	1	7,914	0.01%
2023/03/20	2	147.00	1	149.00	148.00	1	7,914	0.01%
2023/03/17	0	0.00	3	147.67	148.00	-3	7,991	-0.04%
2023/03/16	1	144.50	0	0.00	144.50	1	8,098	0.01%
2023/03/15	0	0.00	1.1	149.91	147.00	-1.1	8,154	-0.01%
2023/03/14	0	0.00	1	147.00	147.00	-1	8,204	-0.01%
2023/03/10	1.1	144.55	2	145.00	145.00	-0.9	8,362	-0.01%
2023/03/09	1	151.00	0	0.00	148.50	1	8,462	0.01%
2023/03/08	10	147.50	0	0.00	150.00	10	8,439	0.12%
2023/03/06	4	153.38	2.2	155.00	151.50	1.8	8,498	0.02%
2023/03/03	0	0.00	3	150.83	150.50	-3	8,334	-0.04%
2023/03/02	0	0.00	3	147.50	148.00	-3	8,660	-0.03%
2023/03/01	1	149.50	1	150.00	149.50	0	8,852	0.00%
2023/02/24	2	149.00	21.3	149.92	147.50	-19.3	9,086	-0.21%
2023/02/23	4	149.63	5.2	149.06	149.50	-1.2	9,028	-0.01%
2023/02/22	2.2	141.34	1	139.50	142.50	1.2	9,014	0.01%
2023/02/21	2	143.75	3	145.00	145.50	-1	9,132	-0.01%
2023/02/20	11	143.55	2	143.00	143.50	9	9,533	0.09%
2023/02/17	4	143.50	7	143.71	144.50	-3	9,521	-0.03%
2023/02/16	2	147.00	2.1	147.52	149.00	-0.1	9,440	0.00%
2023/02/15	1.1	148.18	0	0.00	145.00	1.1	9,608	0.01%
2023/02/14	1.3	147.75	1	146.00	145.50	0.3	9,519	0.00%
2023/02/13	4	147.00	3	147.50	147.50	1	9,556	0.01%
2023/02/10	11	148.05	0	0.00	147.50	11	9,660	0.11%
2023/02/09	4	152.00	1	151.50	150.50	3	9,805	0.03%
2023/02/08	2	153.75	7.1	154.13	154.00	-5.1	9,831	-0.05%
2023/02/07	1.1	145.59	12	147.71	148.50	-10.9	9,742	-0.11%
2023/02/06	2	148.25	4	148.13	148.50	-2	9,772	-0.02%
2023/02/03	4	149.13	3	149.50	151.50	1	9,674	0.01%
2023/02/02	6	146.92	16.3	147.99	147.00	-10.3	9,537	-0.11%
2023/02/01	1	140.00	18.6	138.25	142.00	-17.6	9,089	-0.19%
2023/01/31	1	129.00	3	130.00	129.50	-2	8,855	-0.02%
2023/01/30	3	129.17	5	130.20	130.50	-2	8,906	-0.02%
2023/01/16	0	0.00	2	126.00	125.50	-2	8,966	-0.02%
2023/01/13	3	124.67	4	125.50	124.00	-1	8,992	-0.01%
2023/01/12	0	0.00	2	126.25	125.50	-2	9,057	-0.02%
2023/01/11	0	0.00	2	125.25	125.50	-2	9,041	-0.02%
2023/01/10	0	0.00	3	123.50	123.50	-3	9,085	-0.03%
2023/01/09	3	123.00	4	122.63	123.50	-1	9,169	-0.01%
2023/01/06	0	0.00	1	116.50	118.00	-1	9,206	-0.01%
2022/12/30	2	116.00	0	0.00	115.00	2	9,554	0.02%
2022/12/29	0	0.00	3	114.67	116.50	-3	9,620	-0.03%
2022/12/26	1	116.50	1	117.00	116.00	0	9,989	0.00%
2022/12/23	2	116.50	0	0.00	117.00	2	10,116	0.02%
2022/12/22	1	119.50	3	120.00	119.50	-2	10,179	-0.02%
2022/12/20	2	119.50	7	121.57	118.50	-5	10,300	-0.05%
2022/12/19	1	120.00	0	0.00	120.00	1	10,205	0.01%
2022/12/16	1	120.00	0	0.00	121.00	1	10,373	0.01%
2022/12/15	4	124.50	0	0.00	123.50	4	10,490	0.04%
2022/12/14	0	0.00	1	124.00	125.00	-1	10,525	-0.01%
2022/12/12	2	121.25	0	0.00	122.00	2	10,622	0.02%
2022/12/09	1	121.50	1	127.00	121.50	0	10,681	0.00%
2022/12/08	11	123.50	0.2	124.00	124.00	10.8	10,619	0.10%
2022/12/07	3	120.00	0	0.00	118.50	3	10,585	0.03%
2022/12/06	17	125.85	0	0.00	124.00	17	10,914	0.16%
2022/12/05	0	0.00	2	126.25	127.00	-2	10,858	-0.02%
2022/12/02	0	0.00	2	124.25	124.50	-2	10,783	-0.02%
2022/12/01	1	124.00	5	124.40	123.50	-4	10,825	-0.04%
2022/11/29	0	0.00	1	120.50	120.50	-1	10,954	-0.01%
2022/11/28	0	0.00	1	121.00	122.00	-1	10,869	-0.01%
2022/11/25	5	121.80	0	0.00	120.00	5	10,880	0.05%
2022/11/24	14	125.79	7	124.29	123.50	7	10,847	0.06%
2022/11/23	2	123.00	3	123.67	122.50	-1	10,472	-0.01%
2022/11/22	0	0.00	5	121.50	122.00	-5	10,331	-0.05%
2022/11/21	2	119.00	2	118.75	118.00	0	10,324	0.00%
2022/11/18	1	117.00	2	119.00	115.50	-1	10,538	-0.01%
2022/11/17	2	120.50	5	122.00	121.00	-3	10,446	-0.03%
2022/11/16	8	119.88	8	119.06	123.00	0	10,300	0.00%
2022/11/15	2	114.50	5	113.00	116.00	-3	9,870	-0.03%
2022/11/11	7	112.21	8	114.00	109.50	-1	10,391	-0.01%
2022/11/10	3	108.00	7	110.07	110.00	-4	10,306	-0.04%
2022/11/09	8	109.38	2	109.50	109.50	6	10,425	0.06%
2022/11/08	2	107.00	2	111.00	107.50	0	10,680	0.00%
2022/11/07	2	106.50	7	107.21	107.50	-5	10,829	-0.05%
2022/11/03	3	109.83	4	109.38	110.50	-1	10,550	-0.01%
2022/11/02	4	107.88	15	107.07	107.00	-11	10,464	-0.11%
2022/11/01	1	104.00	3	104.33	104.00	-2	10,460	-0.02%
2022/10/31	4	103.63	0.3	103.50	102.50	3.7	10,606	0.03%
2022/10/28	2	103.00	2	102.00	102.50	0	10,684	0.00%
2022/10/27	3	98.20	2	98.95	101.50	1	10,623	0.01%
2022/10/26	1	95.80	2	95.80	95.70	-1	10,559	-0.01%
2022/10/25	2.5	97.32	7	97.39	97.30	-4.5	10,521	-0.04%
2022/10/20	0	0.00	2	97.70	98.40	-2	10,537	-0.02%
2022/10/19	1	102.00	5	101.16	99.80	-4	10,741	-0.04%
2022/10/18	13	100.92	1	101.00	100.50	12	10,864	0.11%
2022/10/17	1	99.30	1	100.50	103.00	0	11,816	0.00%
2022/10/14	2	103.00	9	103.11	103.50	-7	12,295	-0.06%
2022/10/13	2	98.55	3	98.90	94.10	-1	12,329	-0.01%
2022/10/12	1	105.50	2	104.75	104.00	-1	12,291	-0.01%
2022/10/11	0	0.00	2	109.00	107.00	-2	12,413	-0.02%
2022/10/07	2	112.75	1	113.00	113.00	1	12,607	0.01%
2022/10/06	1	113.00	3	114.00	115.50	-2	13,015	-0.02%
2022/10/05	5	113.80	7	115.36	113.00	-2	13,248	-0.02%
2022/10/04	3	109.33	0	0.00	110.00	3	13,313	0.02%
2022/10/03	1	104.50	1	107.00	107.50	0	13,402	0.00%
2022/09/30	4	103.75	3	106.50	108.00	1	13,595	0.01%
2022/09/29	2	105.75	0	0.00	104.50	2	13,715	0.01%
2022/09/28	1	105.00	0	0.00	105.00	1	13,911	0.01%
2022/09/27	2	110.00	2	111.50	113.50	0	14,330	0.00%
2022/09/26	7	111.21	3	115.00	108.50	4	14,738	0.03%
2022/09/23	4	121.00	0	0.00	117.00	4	15,029	0.03%
2022/09/22	1	123.50	1	124.50	124.00	0	15,066	0.00%
2022/09/21	2	123.50	2	124.25	124.00	0	15,104	0.00%
2022/09/20	3	123.17	11	123.64	122.50	-8	15,196	-0.05%
2022/09/19	0	0.00	1	121.50	120.50	-1	15,291	-0.01%
2022/09/16	0	0.00	1	121.00	120.00	-1	15,471	-0.01%
2022/09/15	3	122.67	6	121.92	120.00	-3	15,554	-0.02%
2022/09/14	6	120.33	5	119.60	123.50	1	15,708	0.01%
2022/09/13	24.1	124.44	8	125.94	122.50	16.1	15,748	0.10%
2022/09/12	6	118.50	0	0.00	118.50	6	15,530	0.04%
2022/09/08	4	114.75	5	116.70	117.50	-1	15,711	-0.01%
2022/09/07	0	0.00	2	111.00	115.00	-2	15,940	-0.01%
2022/09/06	5	114.90	8	116.75	113.00	-3	16,010	-0.02%
2022/09/05	1	119.50	0	0.00	118.50	1	15,932	0.01%
2022/09/02	3	123.00	2	122.00	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	1	125.00	125.50	-1	16,138	-0.01%
2022/08/29	7	122.57	1	121.00	123.00	6	17,208	0.03%
2022/08/26	23	129.80	23	127.67	126.50	0	17,514	0.00%
2022/08/25	1	128.00	19	127.79	127.50	-18	17,347	-0.10%
2022/08/24	2	122.50	0	0.00	123.00	2	17,193	0.01%
2022/08/23	1	120.00	0	0.00	121.50	1	17,543	0.01%
2022/08/22	11	124.14	1	125.00	123.50	10	17,678	0.06%
2022/08/19	24	126.69	23	126.33	125.50	1	17,767	0.01%
2022/08/18	6	123.42	39	122.90	124.50	-33	17,514	-0.19%
2022/08/17	4	120.50	4	120.75	119.50	0	17,449	0.00%
2022/08/16	8	124.25	1	126.00	122.50	7	17,705	0.04%
2022/08/15	24	125.38	4	124.00	124.00	20	17,881	0.11%
2022/08/12	12	120.75	23	118.57	121.50	-11	18,001	-0.06%
2022/08/11	2	114.00	0	0.00	113.00	2	17,973	0.01%
2022/08/10	1	111.00	6	111.50	111.00	-5	18,274	-0.03%
2022/08/09	0	0.00	2	113.25	113.50	-2	18,552	-0.01%
2022/08/08	3	115.00	3	114.17	114.00	0	19,047	0.00%
2022/08/05	5	112.10	3	112.50	114.00	2	19,385	0.01%
2022/08/04	2	106.50	7	104.79	106.50	-5	19,606	-0.03%
2022/08/03	0	0.00	1	108.50	108.00	-1	19,728	-0.01%
2022/08/02	11	108.36	5	109.00	109.00	6	20,209	0.03%
2022/08/01	0	0.00	1	115.50	112.50	-1	20,510	0.00%
2022/07/29	13	119.23	7	120.00	119.50	6	21,141	0.03%
2022/07/28	15	122.80	9	119.50	118.00	6	21,759	0.03%
2022/07/27	2	120.25	2	120.00	120.00	0	22,255	0.00%
2022/07/26	6	120.00	4	120.25	119.50	2	22,354	0.01%
2022/07/25	5	127.30	6	127.83	127.50	-1	22,271	0.00%
2022/07/22	43	132.30	28	131.54	130.00	15	22,383	0.07%
2022/07/21	22	126.61	16	127.00	129.50	6	21,594	0.03%
2022/07/20	3	117.00	12	118.00	118.00	-9	21,191	-0.04%
2022/07/19	1	114.50	8	116.00	114.00	-7	21,217	-0.03%
2022/07/18	7	116.43	0	0.00	117.00	7	21,378	0.03%
2022/07/15	18	115.11	6	116.00	116.00	12	21,812	0.06%
2022/07/14	1	115.50	1	115.00	114.50	0	21,730	0.00%
2022/07/13	8	113.00	0	0.00	110.00	8	21,524	0.04%
2022/07/12	6	110.42	5	112.00	112.50	1	21,510	0.00%
2022/07/11	1	117.50	1	118.00	117.50	0	21,710	0.00%
2022/07/08	4	119.25	2	115.00	117.00	2	21,852	0.01%
2022/07/07	2	112.50	6	115.58	117.00	-4	21,879	-0.02%
2022/07/06	2	116.00	1	114.50	112.50	1	22,093	0.00%
2022/07/05	2	116.75	2	115.50	118.00	0	22,267	0.00%
2022/07/04	5	119.20	8	120.75	122.00	-3	22,281	-0.01%
2022/07/01	1	122.99	2	124.50	122.50	-1	22,482	0.00%
2022/06/30	4	136.75	2	136.75	136.00	2	22,408	0.01%
2022/06/29	1	137.00	1	139.00	143.00	0	22,711	0.00%
2022/06/28	3	140.50	1	142.00	140.50	2	22,946	0.01%
2022/06/27	3	147.67	1	145.00	147.50	2	23,468	0.01%
2022/06/24	2	139.50	2	140.00	140.00	0	23,867	0.00%
2022/06/23	2	145.00	0	0.00	144.00	2	24,329	0.01%
2022/06/22	4	149.38	2	150.75	144.00	2	24,814	0.01%
2022/06/21	12	156.33	16	155.59	156.50	-4	25,557	-0.02%
2022/06/20	9	159.11	5	154.00	154.00	4	26,723	0.01%
2022/06/17	7	163.64	2	165.00	167.50	5	27,070	0.02%
2022/06/16	2	166.00	8	175.00	166.00	-6	27,297	-0.02%
2022/06/15	1	170.00	4	171.00	170.50	-3	27,687	-0.01%
2022/06/14	2	165.00	1	163.00	168.00	1	27,861	0.00%
2022/06/13	1.1	166.52	0	0.00	166.50	1.1	27,830	0.00%
2022/06/10	2	173.00	1	172.00	172.50	1	27,999	0.00%
2022/06/09	1	176.50	1	174.00	176.50	0	27,910	0.00%
2022/06/08	16.1	177.65	2	178.50	175.00	14.1	27,819	0.05%
2022/06/07	2	180.50	18	181.98	182.00	-16	27,607	-0.06%
2022/06/06	7	175.29	8	176.88	176.50	-1	27,139	0.00%
2022/06/01	6	173.08	8	172.69	171.50	-2	26,945	-0.01%
2022/05/31	10	172.00	6.1	173.42	173.50	3.9	26,840	0.01%
2022/05/30	8	168.13	7.1	168.08	169.00	1	26,547	0.00%
2022/05/27	2	163.50	1	164.50	162.50	1	26,408	0.00%
2022/05/26	2	160.75	1	162.50	160.50	1	26,281	0.00%
2022/05/25	5	163.40	1.2	159.22	164.00	3.9	26,198	0.01%
2022/05/24	5	164.00	3	164.33	160.50	2	26,005	0.01%
2022/05/23	6.2	174.06	7	173.79	172.00	-0.8	25,657	0.00%
2022/05/20	9	176.56	7	175.93	175.00	2	25,429	0.01%
2022/05/19	2	170.25	4	169.38	173.50	-2	25,020	-0.01%
2022/05/18	3	173.33	16	173.22	171.50	-13	24,878	-0.05%
2022/05/17	2	168.75	7	170.07	171.50	-5	24,725	-0.02%
2022/05/16	7	169.86	8	172.69	167.50	-1	24,832	0.00%
2022/05/13	2	168.25	4	168.63	166.50	-2	24,511	-0.01%
2022/05/12	3	164.17	12	166.42	163.00	-9	24,431	-0.04%
2022/05/11	9	164.78	1	164.00	163.50	8	24,469	0.03%
2022/05/10	13	165.77	4	166.25	168.00	9	24,989	0.04%
2022/05/09	15	166.00	11	163.59	163.00	4	24,776	0.02%
2022/05/06	4	169.00	7	168.50	171.50	-3	24,525	-0.01%
2022/05/05	22	167.73	23	167.74	168.00	-1	24,166	0.00%
2022/05/04	6	158.25	18	158.17	162.50	-12	23,768	-0.05%
2022/05/03	4	149.38	0	0.00	151.50	4	23,539	0.02%
2022/04/27	0	0.00	5	137.90	145.00	-5	23,407	-0.02%
2022/04/26	8.2	147.02	3	146.00	143.50	5.2	23,610	0.02%
2022/04/25	8	151.88	5	151.50	149.00	3	23,957	0.01%
2022/04/22	6	160.42	2	159.50	159.50	4	24,015	0.02%
2022/04/21	6	164.33	8	168.06	166.50	-2	23,823	-0.01%
2022/04/20	2	159.50	1	161.00	159.50	1	23,299	0.00%
2022/04/19	7	159.71	1	160.00	158.00	6	23,270	0.03%
2022/04/18	2	154.00	1	156.50	156.00	1	23,186	0.00%
2022/04/15	3	160.00	28	157.50	156.50	-25	23,015	-0.11%
2022/04/14	4	167.50	5	165.50	167.00	-1	22,684	0.00%
2022/04/13	8	163.63	1	164.00	163.50	7	22,437	0.03%
2022/04/12	2	159.00	1	159.00	159.00	1	22,172	0.00%
2022/04/11	8	164.69	8	164.69	160.50	0	21,872	0.00%
2022/04/08	7	171.64	4	171.75	173.00	3	21,426	0.01%
2022/04/07	8	172.25	7	171.57	172.50	1	20,942	0.00%
2022/04/06	8	182.38	1	182.50	180.00	7	20,316	0.03%
2022/04/01	10	182.80	2	180.75	183.00	8	20,023	0.04%
2022/03/31	9	194.22	12	194.25	191.00	-3	19,559	-0.02%
2022/03/30	11	198.27	4	196.76	190.50	7	19,221	0.04%
2022/03/29	11	189.05	18.3	191.15	194.50	-7.3	18,900	-0.04%
2022/03/28	3	178.33	9	180.83	177.00	-6	18,930	-0.03%
2022/03/25	8	179.06	12	179.67	179.50	-4	18,298	-0.02%
2022/03/24	15	176.03	12	178.50	179.00	3	17,766	0.02%
2022/03/23	15	169.17	31.3	172.44	175.50	-16.3	16,873	-0.10%
2022/03/22	5	156.20	10.2	157.31	160.00	-5.2	15,827	-0.03%
2022/03/21	2	154.50	8.2	154.28	153.50	-6.2	15,465	-0.04%
2022/03/18	4	151.50	16	151.31	149.00	-12	15,255	-0.08%
2022/03/17	14	145.54	32	144.73	148.50	-18	14,639	-0.12%
2022/03/16	4	138.13	0	0.00	137.00	4	14,436	0.03%
2022/03/15	13	138.54	5	144.00	138.50	8	14,460	0.06%
2022/03/14	0	0.00	7	144.43	145.00	-7	14,442	-0.05%
2022/03/11	0	0.00	11	145.50	143.00	-11	14,740	-0.07%
2022/03/10	15	145.37	10	147.25	143.00	5	14,906	0.03%
2022/03/09	11	141.50	0	0.00	143.50	11	15,044	0.07%
2022/03/08	15	143.60	19	140.84	140.00	-4	15,349	-0.03%
2022/03/07	2	137.75	2	140.75	138.00	0	16,046	0.00%
2022/03/04	1	146.00	6	145.33	144.50	-5	17,325	-0.03%
2022/03/03	3	145.17	3	145.17	145.50	0	18,951	0.00%
2022/03/02	0	0.00	10	142.65	143.00	-10	19,522	-0.05%
2022/02/25	6	136.92	7	136.86	136.50	-1	20,576	0.00%
2022/02/24	1	134.50	0	0.00	133.50	1	21,396	0.00%
2022/02/22	3.2	138.63	6	138.08	136.50	-2.8	21,565	-0.01%
2022/02/18	1	144.50	2	141.50	144.50	-1	22,092	0.00%
2022/02/17	25	143.12	2	142.25	143.00	23	22,348	0.10%
2022/02/16	9	151.06	6	150.25	147.50	3	22,483	0.01%
2022/02/15	8	146.44	3	146.33	145.50	5	22,383	0.02%
2022/02/14	17	144.21	14	145.61	143.50	3	22,227	0.01%
2022/02/11	1	150.50	14	151.61	152.00	-13	22,140	-0.06%
2022/02/10	5	149.10	41.3	149.88	147.50	-36.3	21,979	-0.16%
2022/02/09	15	144.37	12	146.54	143.00	3	21,281	0.01%
2022/02/08	1	144.50	1	144.50	145.00	0	21,042	0.00%
2022/02/07	9	144.94	3	144.00	144.00	6	21,124	0.03%
2022/01/26	4	141.13	8	142.31	143.00	-4	20,884	-0.02%
2022/01/25	6	140.92	25	141.76	140.50	-19	20,809	-0.09%
2022/01/24	3	135.17	3	136.17	138.50	0	20,593	0.00%
2022/01/21	4	139.38	1	136.00	135.00	3	20,604	0.01%
2022/01/20	1	141.00	5	140.40	142.00	-4	20,533	-0.02%
2022/01/19	1	140.00	6	141.33	140.50	-5	20,662	-0.02%
2022/01/18	5	141.50	19	138.39	139.00	-14	20,828	-0.07%
2022/01/17	7	129.79	16	129.69	131.00	-9	20,616	-0.04%
2022/01/13	1	127.00	2	124.75	126.00	-1	21,889	0.00%
2022/01/12	1	126.00	1	129.50	126.50	0	22,179	0.00%
2022/01/11	3	133.00	0	0.00	130.50	3	22,287	0.01%
2022/01/10	6	135.50	5	136.50	137.00	1	22,311	0.00%
2022/01/07	4.5	134.33	0	0.00	131.00	4.5	22,444	0.02%
2022/01/06	11	137.68	6	137.25	138.00	5	22,628	0.02%
2022/01/05	2	141.25	0	0.00	139.50	2	22,911	0.01%
2022/01/04	2	143.25	1	142.00	143.50	1	23,052	0.00%
2022/01/03	2	141.50	2	141.00	141.00	0	23,537	0.00%
2021/12/30	4	141.25	1	141.00	141.00	3	23,999	0.01%
2021/12/29	6	144.25	0	0.00	142.00	6	24,430	0.02%
2021/12/27	2	142.00	2	143.50	142.50	0	25,173	0.00%
2021/12/24	5	145.20	1	146.50	143.00	4	25,512	0.02%
2021/12/23	14	148.25	4	147.75	145.00	10	25,614	0.04%
2021/12/22	5	149.20	15.3	150.17	145.50	-10.3	25,562	-0.04%
2021/12/21	1	140.00	3	140.00	139.50	-2	25,152	-0.01%
2021/12/20	5.1	139.90	1	145.00	139.00	4.1	25,892	0.02%
2021/12/17	3	144.67	9	144.28	144.50	-6	26,456	-0.02%
2021/12/16	16	147.09	21	146.71	147.00	-5	26,543	-0.02%
2021/12/15	2	141.25	1	142.00	143.00	1	26,464	0.00%
2021/12/14	56	138.60	56	141.53	142.00	0	26,689	0.00%
2021/12/13	8	138.38	0	0.00	138.00	8	26,765	0.03%
2021/12/10	3	139.67	0	0.00	140.00	3	27,342	0.01%
2021/12/09	9	142.39	4	141.13	141.00	5	28,202	0.02%
2021/12/08	10	143.95	38	146.33	144.50	-28	28,612	-0.10%
2021/12/07	462	144.70	421	144.76	144.00	41	28,992	0.14%	大買/大賣/
2021/12/06	12	153.04	22	154.05	149.00	-10	29,329	-0.03%
2021/12/03	11	154.59	2	153.50	154.00	9	30,337	0.03%
2021/12/02	12	156.88	12	155.50	152.00	0	30,465	0.00%
2021/12/01	20	158.63	547.1	159.77	162.50	-527.1	30,713	-1.72%	大賣/鉅額交易
2021/11/30	559	159.28	11	160.09	155.50	548	30,901	1.77%	大買/鉅額交易
2021/11/29	19	149.71	74	152.49	156.00	-55	31,412	-0.18%
2021/11/26	13	141.04	22	142.23	143.50	-9	31,181	-0.03%
2021/11/25	17	142.65	18	142.22	139.00	-1	30,992	0.00%
2021/11/24	34	136.60	3	136.00	138.00	31	30,645	0.10%
2021/11/23	17	144.94	19	143.34	143.00	-2	31,034	-0.01%
2021/11/22	0	0.00	1	139.00	137.50	-1	31,544	0.00%
2021/11/19	8	137.69	1	141.00	135.50	7	34,292	0.02%
2021/11/18	8	140.81	7	140.14	139.50	1	35,764	0.00%
2021/11/17	1	141.50	21	142.43	143.00	-20	36,558	-0.05%
2021/11/16	8	137.88	13	140.96	136.00	-5	37,590	-0.01%
2021/11/15	8	137.88	11	139.23	138.50	-3	38,657	-0.01%
2021/11/12	23	133.63	22	134.61	133.00	1	39,680	0.00%
2021/11/11	2	132.00	1	133.50	130.50	1	40,366	0.00%
2021/11/10	9	132.78	10	132.35	131.00	-1	40,750	0.00%
2021/11/09	3	129.67	15	128.90	130.00	-12	40,825	-0.03%
2021/11/08	2	121.00	13	120.50	122.00	-11	40,859	-0.03%
2021/11/05	9	123.89	1	124.00	124.00	8	41,105	0.02%
2021/11/04	15	126.60	17	126.74	126.00	-2	41,586	0.00%
2021/11/03	3	128.50	6	128.92	130.00	-3	41,987	-0.01%
2021/11/02	10	132.20	6	133.33	128.00	4	42,474	0.01%
2021/11/01	3	130.67	2	132.00	131.00	1	43,019	0.00%
2021/10/29	2	129.00	1	127.00	128.00	1	44,230	0.00%
2021/10/28	9	130.00	2	132.00	129.00	7	44,764	0.02%
2021/10/27	0	0.00	5	131.10	132.00	-5	45,083	-0.01%
2021/10/26	24.1	130.85	16	129.88	127.00	8.1	45,547	0.02%
2021/10/25	25	140.10	13	141.31	139.50	12	46,178	0.03%
2021/10/22	7	139.57	9	142.00	144.00	-2	46,175	0.00%
2021/10/21	8	138.94	13	139.08	136.00	-5	46,465	-0.01%
2021/10/20	4	133.75	6	134.08	135.00	-2	46,586	0.00%
2021/10/19	11	125.14	20	126.10	128.50	-9	47,139	-0.02%
2021/10/18	1	121.00	3	123.33	123.00	-2	47,995	0.00%
2021/10/15	4	121.88	7	122.71	122.00	-3	48,377	-0.01%
2021/10/14	9	119.28	10	118.25	118.00	-1	48,819	0.00%
2021/10/13	11	122.73	2	123.75	120.50	9	49,261	0.02%
2021/10/08	31	135.76	35	134.30	131.00	-4	50,305	-0.01%
2021/10/07	17	132.76	14.2	131.73	133.50	2.8	50,945	0.01%
2021/10/06	9	128.28	16	128.13	130.50	-7	50,971	-0.01%
2021/10/05	8	123.25	10	124.65	126.50	-2	51,717	0.00%
2021/10/04	32	125.64	29	121.81	121.50	3	52,128	0.01%
2021/10/01	25	127.44	17	127.24	124.00	8	52,726	0.02%
2021/09/30	9	134.61	3	135.00	134.00	6	53,156	0.01%
2021/09/29	3	136.50	4	135.13	134.00	-1	53,244	0.00%
2021/09/28	1	134.50	9	134.17	139.00	-8	53,458	-0.01%
2021/09/27	38	135.82	37	135.50	138.00	1	53,472	0.00%
2021/09/24	27	133.69	47.2	131.95	135.00	-20.2	52,807	-0.04%
2021/09/23	51	127.19	12	126.38	124.50	39	52,292	0.07%
2021/09/22	18	123.31	36	122.31	125.00	-18	52,340	-0.03%
2021/09/17	24	124.08	28	124.71	126.50	-4	52,383	-0.01%
2021/09/16	11	120.77	10	121.60	121.50	1	52,394	0.00%
2021/09/15	32	120.53	29	121.24	120.00	3	52,459	0.01%
2021/09/14	27	123.13	15	122.67	121.50	12	52,046	0.02%
2021/09/13	49	132.90	47	130.63	129.00	2	51,349	0.00%
2021/09/10	11.3	130.33	26	129.73	133.00	-14.7	51,054	-0.03%
2021/09/09	18	133.00	19.1	133.74	133.00	-1.1	50,598	0.00%
2021/09/08	30.1	130.77	21	131.33	130.50	9.1	50,078	0.02%
2021/09/07	11.5	140.91	0.7	144.00	138.50	10.8	49,056	0.02%
2021/09/06	36.7	156.41	29	158.64	153.50	7.7	48,713	0.02%
2021/09/03	16	164.28	21	163.50	165.50	-5	48,488	-0.01%
2021/09/02	38	167.11	26.6	169.67	159.00	11.4	48,252	0.02%
2021/09/01	55.6	160.77	44	165.16	167.00	11.6	46,980	0.02%
2021/08/31	48	153.92	62	154.44	155.00	-14	46,231	-0.03%
2021/08/30	8	150.75	6	151.58	150.00	2	46,138	0.00%
2021/08/27	42	151.13	40	152.61	150.00	2	46,457	0.00%
2021/08/26	44	161.85	54	160.04	158.00	-10	46,194	-0.02%
2021/08/25	69	161.42	71	160.68	158.50	-2	45,344	0.00%
2021/08/24	41	158.28	58	161.42	163.50	-17	43,208	-0.04%
2021/08/23	30	151.18	21	150.48	149.00	9	42,798	0.02%
2021/08/20	29	141.86	55	143.05	144.00	-26	43,009	-0.06%
2021/08/19	28	144.70	15	149.17	135.00	13	42,007	0.03%
2021/08/18	35	141.73	42	141.35	150.00	-7	40,718	-0.02%
2021/08/17	17	139.38	32	141.16	137.50	-15	39,881	-0.04%
2021/08/16	22	135.25	24	135.83	135.50	-2	39,150	-0.01%
2021/08/13	9	133.33	2	138.50	130.50	7	38,780	0.02%
2021/08/12	5	136.40	18	137.78	136.50	-13	38,600	-0.03%
2021/08/11	15	134.50	14	137.07	128.00	1	38,648	0.00%
2021/08/10	12	131.71	45	131.68	135.00	-33	38,582	-0.09%
2021/08/09	32	142.09	13	142.19	138.50	19	38,319	0.05%
2021/08/06	30	149.17	9	149.67	150.00	21	38,020	0.06%
2021/08/05	20	145.45	25	144.20	144.50	-5	37,805	-0.01%
2021/08/04	59	150.41	61.1	151.39	149.50	-2.1	37,759	-0.01%
2021/08/03	24	140.52	24	139.71	142.00	0	36,910	0.00%
2021/08/02	24	135.52	30	135.52	135.00	-6	36,810	-0.02%
2021/07/30	14	139.00	10	139.35	135.00	4	36,379	0.01%
2021/07/29	45	131.97	25	134.78	136.50	20	35,710	0.06%
2021/07/28	34	133.94	34	138.90	132.50	0	34,588	0.00%
2021/07/27	28	151.16	11	152.18	147.00	17	34,541	0.05%
2021/07/26	11	148.32	28.1	150.81	155.00	-17.1	33,627	-0.05%
2021/07/23	35.1	148.16	22	153.02	141.00	13.1	32,848	0.04%
2021/07/22	28	152.27	15	153.00	153.00	13	32,220	0.04%
2021/07/21	4	143.25	18.1	146.49	147.50	-14.1	31,411	-0.04%
2021/07/20	12	135.79	10	137.20	134.50	2	31,298	0.01%
2021/07/19	19.1	137.45	14	134.82	134.00	5.1	31,150	0.02%
2021/07/16	11	132.64	18	134.28	137.00	-7	31,080	-0.02%
2021/07/15	22	128.48	18	124.56	130.00	4	30,465	0.01%
2021/07/14	46	126.47	39	123.35	124.50	7	30,605	0.02%
2021/07/13	4	121.25	30	119.15	123.00	-26	30,442	-0.09%
2021/07/12	38	111.84	28	113.43	112.00	10	30,802	0.03%
2021/07/09	8	101.68	27	101.02	105.50	-19	29,847	-0.06%
2021/07/08	44	95.29	21	95.00	96.20	23	29,423	0.08%
2021/07/07	3	90.00	42.4	93.26	95.50	-39.4	29,117	-0.14%
2021/07/06	15	87.71	6	87.10	86.90	9	28,520	0.03%
2021/07/05	53	87.98	39	87.65	86.20	14	28,772	0.05%
2021/07/02	5	82.04	11	83.74	86.00	-6	28,994	-0.02%
2021/07/01	8	78.91	2	80.70	78.90	6	29,316	0.02%
2021/06/30	9	80.67	2	80.45	80.30	7	29,785	0.02%
2021/06/29	1	83.90	2	82.15	81.10	-1	31,403	0.00%
2021/06/28	3	84.93	3	84.80	84.90	0	33,429	0.00%
2021/06/25	12	84.57	19.1	85.09	84.30	-7.1	34,038	-0.02%
2021/06/24	7	83.76	8	83.69	83.50	-1	33,812	0.00%
2021/06/23	1	82.00	14	81.44	82.40	-13	33,654	-0.04%
2021/06/22	7	80.07	6	81.62	79.20	1	33,733	0.00%
2021/06/18	3	80.13	1	81.00	79.60	2	33,176	0.01%
2021/06/17	6	79.38	1	81.40	81.50	5	33,009	0.02%
2021/06/16	13	80.09	4	80.43	79.90	9	32,827	0.03%
2021/06/15	5	82.68	7	83.13	82.30	-2	32,627	-0.01%
2021/06/11	19	85.41	5	84.70	83.00	14	32,497	0.04%
2021/06/10	38	83.34	14	84.11	83.10	24	31,950	0.08%
2021/06/09	7	79.64	3	79.50	78.60	4	31,065	0.01%
2021/06/08	10	77.55	22	77.28	77.00	-12	30,472	-0.04%
2021/06/07	10	84.16	34.3	85.10	83.10	-24.3	29,770	-0.08%
2021/06/04	23	86.04	30	88.09	86.00	-7	29,326	-0.02%
2021/06/03	51	86.59	46	85.24	85.70	5	28,631	0.02%
2021/06/02	34	83.83	36	85.71	83.00	-2	28,030	-0.01%
2021/06/01	21	84.00	36	84.69	86.10	-15	27,484	-0.05%
2021/05/31	56.3	83.77	35	83.44	81.90	21.3	26,770	0.08%
2021/05/28	29	77.41	31.3	78.98	79.20	-2.3	25,574	-0.01%
2021/05/27	5	70.08	7	70.43	72.00	-2	24,303	-0.01%
2021/05/26	0	0.00	2	68.20	68.50	-2	23,964	-0.01%
2021/05/25	1	68.60	4	69.98	68.20	-3	23,809	-0.01%
2021/05/24	2	65.80	17	67.03	66.80	-15	23,310	-0.06%
2021/05/21	1	63.90	1	64.90	64.00	0	23,089	0.00%
2021/05/20	20	64.83	2	64.45	62.90	18	23,202	0.08%
2021/05/19	7	64.27	7	64.77	66.00	0	23,128	0.00%
2021/05/18	3	59.53	11	61.73	62.90	-8	22,850	-0.04%
2021/05/17	15	59.68	2	61.90	57.20	13	22,602	0.06%
2021/05/14	8	65.88	6	63.93	63.50	2	22,280	0.01%
2021/05/13	28	63.36	13	62.96	62.90	15	21,942	0.07%
2021/05/12	16	64.14	12	66.48	63.50	4	21,570	0.02%
2021/05/11	11	68.05	5	67.68	67.00	6	20,854	0.03%
2021/05/10	5	71.36	22	73.05	74.00	-17	20,353	-0.08%
2021/05/07	0	0.00	1	67.00	67.30	-1	19,787	-0.01%
2021/05/06	1	62.20	2	62.70	61.20	-1	19,751	-0.01%
2021/05/05	4	65.18	2	66.55	62.80	2	19,622	0.01%
2021/05/04	5	62.92	3	62.30	64.40	2	19,451	0.01%
2021/05/03	2	67.35	4	67.48	67.00	-2	19,143	-0.01%
2021/04/29	7	69.63	3	70.33	69.00	4	18,981	0.02%
2021/04/28	4	70.15	1	69.60	69.60	3	18,872	0.02%
2021/04/27	8	72.85	20	73.06	72.10	-12	18,631	-0.06%
2021/04/26	53	76.58	2	76.50	75.40	51	18,336	0.28%
2021/04/23	24	74.30	36.2	73.59	74.40	-12.2	17,959	-0.07%
2021/04/22	42	76.83	26	74.60	72.60	16	17,593	0.09%
2021/04/21	40	73.27	48	73.31	73.40	-8	17,087	-0.05%
2021/04/20	11	73.32	9.1	74.02	73.00	1.9	16,800	0.01%
2021/04/19	29	71.34	46	72.01	70.00	-17	16,096	-0.11%
2021/04/16	31	67.73	15	70.07	71.10	16	15,114	0.11%
2021/04/15	78	63.98	9	64.38	64.70	69	14,251	0.48%
2021/04/14	6	61.68	6	61.22	63.70	0	13,976	0.00%
2021/04/13	27	67.51	11	67.51	65.60	16	13,548	0.12%
2021/04/12	21	66.70	13.4	66.67	66.70	7.6	12,897	0.06%
2021/04/09	11	61.34	1	61.40	60.70	10	12,824	0.08%
2021/04/08	19	65.27	68.7	66.00	64.00	-49.7	12,398	-0.40%
2021/04/07	61.7	62.30	11.5	63.63	64.20	50.2	11,648	0.43%
2021/04/06	6	58.35	10	58.86	58.40	-4	11,053	-0.04%
2021/04/01	25	58.22	47	59.03	58.20	-22	10,491	-0.21%
2021/03/31	12	55.82	34.5	56.84	57.40	-22.5	8,769	-0.26%
2021/03/30	25	49.20	57.9	48.91	52.20	-32.9	6,590	-0.50%
2021/03/29	2	48.10	10	47.92	47.50	-8	5,909	-0.14%
2021/03/26	5	47.95	15	47.33	47.45	-10	5,852	-0.17%
2021/03/25	19	46.78	32	46.20	47.00	-13	5,689	-0.23%
2021/03/23	10	45.30	0	0.00	44.65	10	5,427	0.18%
2021/03/22	5	45.00	0	0.00	45.10	5	5,465	0.09%
2021/03/19	2	44.40	3	44.42	44.50	-1	5,708	-0.02%
2021/03/18	27	45.20	0	0.00	45.00	27	5,742	0.47%
2021/03/17	4	45.35	7	45.77	45.15	-3	5,847	-0.05%
2021/03/16	1	45.70	6	46.16	46.50	-5	5,917	-0.08%
2021/03/15	3	45.35	0	0.00	45.50	3	6,056	0.05%
2021/03/11	2	44.58	0	0.00	44.60	2	6,587	0.03%
2021/03/09	0	0.00	1	43.85	43.80	-1	7,223	-0.01%
2021/03/05	11	44.59	0	0.00	44.30	11	7,337	0.15%
2021/03/04	3	45.22	0	0.00	45.00	3	7,367	0.04%
2021/02/23	1	46.50	0	0.00	46.65	1	7,591	0.01%
2021/02/22	2	47.53	3	47.63	47.45	-1	7,530	-0.01%
2021/02/19	7	47.21	5	46.37	47.45	2	7,275	0.03%
2021/02/18	18	46.77	11	46.88	46.85	7	7,114	0.10%
2021/02/05	2	44.20	1	44.15	44.20	1	6,944	0.01%
2021/01/29	1	44.70	4	43.79	43.10	-3	6,909	-0.04%
2021/01/27	3	45.45	0	0.00	45.45	3	6,841	0.04%
2021/01/26	0	0.00	1	44.60	44.70	-1	6,806	-0.01%
2021/01/25	1	44.75	1	44.85	44.90	0	6,778	0.00%
2021/01/22	3	43.80	2	44.10	44.65	1	6,759	0.01%
2021/01/21	11	45.23	0	0.00	44.05	11	6,733	0.16%
2021/01/20	4	46.78	10	47.10	45.10	-6	6,699	-0.09%
2021/01/18	4	45.45	0	0.00	46.10	4	6,537	0.06%
2021/01/15	4	47.96	6	48.45	47.30	-2	6,465	-0.03%
2021/01/14	13	47.53	10	47.78	48.20	3	6,337	0.05%
2021/01/13	1	46.70	0.2	46.70	46.55	0.8	6,131	0.01%
2021/01/12	13	46.62	1	47.65	46.15	12	6,067	0.20%
2021/01/11	24	47.76	18	47.48	47.50	6	5,985	0.10%
2021/01/08	0	0.00	1	45.50	45.35	-1	5,832	-0.02%
2021/01/07	0	0.00	1	46.10	45.80	-1	5,840	-0.02%
2021/01/06	4	45.35	4	46.05	45.65	0	5,914	0.00%
2021/01/05	2	46.85	0	0.00	46.85	2	5,892	0.03%
2021/01/04	18	47.76	19.4	47.66	47.65	-1.4	5,976	-0.02%
2020/12/31	3	47.58	5	47.53	47.45	-2	5,860	-0.03%
2020/12/30	0	0.00	1	46.25	46.70	-1	5,800	-0.02%
2020/12/29	0	0.00	1	46.25	46.20	-1	5,800	-0.02%
2020/12/28	0	0.00	2	46.73	46.65	-2	5,771	-0.03%
2020/12/25	1.1	45.96	3	46.32	46.40	-1.9	5,712	-0.03%
2020/12/24	3	46.93	1	46.60	46.75	2	5,641	0.04%
2020/12/23	1	46.50	52.1	45.57	46.20	-51.1	5,543	-0.92%
2020/12/22	58	45.04	78	45.18	44.90	-20	5,383	-0.37%
2020/12/21	16	44.48	18	44.64	45.05	-2	5,259	-0.04%
2020/12/18	25.8	44.80	25	45.15	44.75	0.8	5,182	0.02%
2020/12/17	23	44.91	23	45.09	45.00	0	5,165	0.00%
2020/12/16	78	45.35	99	45.64	45.30	-21	5,161	-0.41%
2020/12/15	44	46.10	14	46.58	45.15	30	5,109	0.59%
2020/12/14	35	47.42	30	47.67	47.40	5	4,874	0.10%
2020/12/11	27	48.45	18	48.91	46.95	9	4,843	0.19%
2020/12/10	50	49.33	30	49.75	48.25	20	4,790	0.42%
2020/12/09	5	51.08	3	51.50	51.00	2	4,654	0.04%
2020/12/08	25	49.36	25	49.68	50.20	0	4,480	0.00%
2020/12/07	6	50.73	7	50.63	50.80	-1	4,324	-0.02%
2020/12/04	5	48.85	46	48.97	48.75	-41	3,916	-1.05%
2020/12/03	32	47.78	26	48.21	47.50	6	3,684	0.16%
2020/12/02	0	0.00	1.4	46.44	46.45	-1.4	3,307	-0.04%
2020/12/01	40	44.85	51	45.14	45.50	-11	3,232	-0.34%
2020/11/30	15	45.18	1	45.35	45.20	14	3,333	0.42%
2020/11/27	28	46.39	53	46.26	45.75	-25	3,579	-0.70%
2020/11/26	77	44.12	105	44.32	44.35	-28	3,259	-0.86%	大賣/
2020/11/25	53	43.96	31	44.40	43.75	22	3,232	0.68%
2020/11/24	61	44.03	19	44.40	43.90	42	3,200	1.31%
2020/11/23	0	0.00	41.1	44.45	44.80	-41.1	3,145	-1.31%
2020/11/20	2	43.65	49	43.13	43.70	-47	2,993	-1.57%
2020/11/19	26	42.42	2	42.55	42.50	24	2,942	0.82%
2020/11/18	0	0.00	29	42.61	42.65	-29	2,939	-0.99%
2020/11/17	16	42.30	15	42.65	42.35	1	2,936	0.03%
2020/11/16	1	42.05	3	42.05	42.05	-2	2,982	-0.07%
2020/11/13	20	41.55	20	41.82	41.90	0	3,028	0.00%
2020/11/12	1	42.55	1	42.70	42.55	0	3,059	0.00%
2020/11/10	1	42.55	2	42.98	42.50	-1	3,138	-0.03%
2020/11/09	0	0.00	52	42.25	42.35	-52	3,181	-1.63%
2020/11/06	21	41.90	21	42.25	41.90	0	3,206	0.00%
2020/11/05	0	0.00	1	41.95	41.80	-1	3,263	-0.03%
2020/11/04	3	41.62	62	41.75	41.70	-59	3,371	-1.75%
2020/11/03	5	41.65	26	41.73	41.65	-21	3,397	-0.62%
2020/11/02	7	40.96	0	0.00	40.90	7	3,436	0.20%
2020/10/30	1	41.65	0	0.00	41.40	1	3,457	0.03%
2020/10/29	1	41.80	4	41.85	42.20	-3	3,572	-0.08%
2020/10/28	2	42.63	1	42.05	42.10	1	3,609	0.03%
2020/10/27	0	44.00	0	0.00	43.85	0	3,619	0.00%
2020/10/23	0	0.00	1	43.95	43.95	-1	3,731	-0.03%
2020/10/22	46	44.46	2	43.60	43.50	44	3,787	1.16%
2020/10/21	20	45.55	0	0.00	45.60	20	3,744	0.53%
2020/10/20	3	45.40	2	45.65	45.75	1	3,749	0.03%
2020/10/19	35	45.65	38	45.91	45.65	-3	3,768	-0.08%
2020/10/16	0	0.00	5	45.61	45.30	-5	3,780	-0.13%
2020/10/15	121	46.27	40	46.51	46.10	81	3,764	2.15%	大買/
2020/10/14	101	46.52	140	46.80	46.50	-39	3,768	-1.04%	大買/大賣/
2020/10/13	0	0.00	2	45.95	45.85	-2	3,693	-0.05%
2020/10/12	122	46.43	6	45.90	45.50	116	3,642	3.18%	大買/鉅額交易
2020/10/08	2	45.00	1	45.20	45.15	1	3,536	0.03%
2020/10/07	2	44.55	2	44.60	44.55	0	3,507	0.00%
2020/10/06	1	44.05	1	43.95	44.10	0	3,465	0.00%
2020/10/05	0	0.00	41	42.63	42.80	-41	3,508	-1.17%
2020/09/29	2	41.50	1	41.35	41.20	1	4,078	0.02%
2020/09/28	1	41.25	1	41.55	41.70	0	4,303	0.00%
2020/09/25	2	41.93	1	40.85	40.90	1	4,341	0.02%
2020/09/24	15	42.87	2	42.10	42.05	13	4,396	0.30%
2020/09/23	40	43.85	0	0.00	43.75	40	4,394	0.91%
2020/09/22	2	44.00	1	44.05	44.00	1	4,399	0.02%
2020/09/21	2	45.38	0	0.00	45.05	2	4,359	0.05%
2020/09/18	0	0.00	4	45.25	45.20	-4	4,321	-0.09%
2020/09/17	0	0.00	1	45.40	45.25	-1	4,319	-0.02%
2020/09/16	0	0.00	2	45.30	45.30	-2	4,300	-0.05%
2020/09/15	7	45.10	0	0.00	45.00	7	4,317	0.16%
2020/09/14	0	0.00	4	44.48	44.80	-4	4,231	-0.09%
2020/09/11	2	43.10	0	0.00	43.10	2	4,186	0.05%
2020/09/10	0	0.00	1	44.25	43.95	-1	4,162	-0.02%
2020/09/09	1	43.90	1	44.25	44.35	0	4,145	0.00%
2020/09/08	0	0.00	1	45.20	44.75	-1	4,132	-0.02%
2020/09/07	2	45.18	2	45.75	44.75	0	4,107	0.00%
2020/09/04	2	44.55	1	44.55	44.90	1	4,073	0.02%
2020/09/03	4	45.33	0	0.00	45.50	4	4,036	0.10%
2020/09/02	14	45.94	15	47.36	46.60	-1	3,899	-0.03%
2020/09/01	1	43.35	11	42.81	43.20	-10	3,618	-0.28%
2020/08/31	0	0.00	1	42.95	42.80	-1	3,675	-0.03%
2020/08/27	0.1	43.20	0	0.00	43.15	0.1	3,720	0.00%
2020/08/24	1	43.30	1	42.80	42.85	0	3,777	0.00%
2020/08/21	3	42.78	1	43.05	43.05	2	3,855	0.05%
2020/08/20	1	43.20	0	0.00	42.55	1	3,846	0.03%
2020/08/19	2	44.40	3	44.12	44.00	-1	3,804	-0.03%
2020/08/18	1	45.60	2	46.18	45.65	-1	3,761	-0.03%
2020/08/17	2	46.65	2	46.50	46.65	0	3,716	0.00%
2020/08/14	2	45.43	1	45.30	45.60	1	3,649	0.03%
2020/08/13	5	46.11	4	46.15	45.95	1	3,628	0.03%
2020/08/12	11	45.34	2	45.50	45.15	9	3,551	0.25%
2020/08/11	1	44.95	0	0.00	44.95	1	3,516	0.03%
2020/08/10	3	47.33	2	47.15	47.30	1	3,459	0.03%
2020/08/05	0	0.00	1	47.15	47.00	-1	3,283	-0.03%
2020/08/04	0	0.00	2	47.78	47.00	-2	3,286	-0.06%
2020/08/03	0	0.00	1	46.15	46.40	-1	3,226	-0.03%
2020/07/31	1	46.10	3	46.10	46.30	-2	3,255	-0.06%
2020/07/30	0	0.00	1	45.40	46.00	-1	3,211	-0.03%
2020/07/29	0	0.00	4	44.83	44.95	-4	3,135	-0.13%
2020/07/28	4	43.58	2	43.05	42.70	2	3,103	0.06%
2020/07/27	1	42.70	6	43.88	44.00	-5	3,047	-0.16%
2020/07/24	3	43.23	2	43.65	42.70	1	3,010	0.03%
2020/07/23	5	44.22	0	0.00	44.20	5	2,999	0.17%
2020/07/22	0	0.00	2	44.68	44.60	-2	2,977	-0.07%
2020/07/20	7	43.14	0	0.00	43.25	7	2,928	0.24%
2020/07/17	1	43.10	1	43.05	43.00	0	2,887	0.00%
2020/07/16	1	42.00	0	0.00	42.30	1	2,866	0.03%
2020/07/15	0	0.00	1	43.20	41.70	-1	2,861	-0.03%
2020/07/14	0	0.00	10	43.65	43.30	-10	2,902	-0.34%
2020/07/09	7	47.54	5	45.45	45.55	2	2,814	0.07%
2020/07/08	26.7	48.09	24.1	48.33	47.45	2.6	2,649	0.10%
2020/07/07	2	42.80	18	45.19	45.35	-16	2,235	-0.72%
2020/07/06	0	0.00	1	41.15	41.25	-1	2,022	-0.05%
2020/07/03	0	0.00	2	41.05	40.85	-2	1,990	-0.10%
2020/07/02	0	0.00	1	40.40	40.40	-1	1,919	-0.05%
2020/07/01	3	39.52	3	39.60	39.30	0	1,904	0.00%
2020/06/24	0	0.00	3	39.07	38.75	-3	1,917	-0.16%
2020/06/22	3	38.97	2	39.95	38.70	1	1,906	0.05%
2020/06/19	1	38.85	2	39.30	39.20	-1	1,867	-0.05%
2020/06/16	15	38.20	2	38.15	38.20	13	1,870	0.69%
2020/06/11	1	38.60	0	0.00	38.20	1	1,906	0.05%
2020/06/10	1	39.30	0	0.00	39.35	1	1,906	0.05%
2020/06/09	1	39.45	0	0.00	39.40	1	1,938	0.05%
2020/06/08	0	0.00	2	39.75	39.55	-2	1,954	-0.10%
2020/06/05	2	40.13	4	39.83	40.10	-2	1,936	-0.10%
2020/06/04	1	39.10	0	0.00	38.95	1	1,896	0.05%
2020/06/03	0	0.00	3	38.63	38.75	-3	2,000	-0.15%
2020/06/02	2	38.53	0	0.00	38.30	2	2,014	0.10%
2020/06/01	2	38.38	0	0.00	38.40	2	2,002	0.10%
2020/05/29	0	0.00	4	38.95	39.05	-4	1,963	-0.20%
2020/05/28	9	39.26	3	39.17	38.95	6	1,932	0.31%
2020/05/26	0	0.00	1	38.45	38.05	-1	1,845	-0.05%
2020/05/25	0	0.00	1	38.00	38.10	-1	1,824	-0.05%
2020/05/21	1	36.90	2	37.00	36.95	-1	1,780	-0.06%
2020/05/20	3	35.80	0	0.00	35.85	3	1,783	0.17%
2020/05/19	3	35.48	0	0.00	35.50	3	1,830	0.16%
2020/05/18	1	35.45	0	0.00	35.05	1	1,831	0.05%
2020/05/15	2	36.63	1	35.95	36.00	1	1,816	0.06%
2020/05/14	1	37.25	0	0.00	36.85	1	1,798	0.06%
2020/05/13	1	37.65	0	0.00	37.95	1	1,782	0.06%
2020/05/11	0	0.00	2	38.60	38.30	-2	1,763	-0.11%
2020/05/08	2	39.25	0	0.00	39.15	2	1,720	0.12%
2020/05/07	2	38.65	3	39.07	39.15	-1	1,648	-0.06%
2020/05/06	0	0.00	2	37.63	37.40	-2	1,566	-0.13%
2020/05/05	1	36.30	0	0.00	36.30	1	1,535	0.07%
2020/05/04	2	36.25	0	0.00	36.25	2	1,529	0.13%
2020/04/28	1	36.90	0	0.00	36.85	1	1,526	0.07%
2020/04/24	0	0.00	1	35.90	36.00	-1	1,561	-0.06%
2020/04/23	0	0.00	1	35.90	36.00	-1	1,565	-0.06%
2020/04/22	1	34.00	1	35.75	35.60	0	1,564	0.00%
2020/04/20	0	0.00	3	36.70	36.80	-3	1,551	-0.19%
2020/04/17	11	38.21	9	37.11	37.25	2	1,546	0.13%
2020/04/16	0	0.00	0.2	36.85	36.90	-0.2	1,458	-0.01%
2020/04/15	1	35.25	1	35.70	35.60	0	1,428	0.00%
2020/04/14	0	0.00	1	34.50	34.75	-1	1,400	-0.07%
2020/04/09	2	35.00	6	34.40	34.15	-4	1,431	-0.28%
2020/04/08	1	34.90	0	0.00	34.95	1	1,466	0.07%
2020/04/07	1	34.30	2	34.40	34.35	-1	1,448	-0.07%
2020/04/06	5	33.17	2	33.58	33.65	3	1,434	0.21%
2020/03/30	0	0.00	2	30.20	31.05	-2	1,403	-0.14%
2020/03/27	1	31.00	1	31.20	30.75	0	1,452	0.00%
2020/03/25	0	0.00	6	31.22	30.60	-6	1,441	-0.42%
2020/03/24	1	29.70	2	29.68	29.80	-1	1,424	-0.07%
2020/03/19	0	0.00	4	27.38	27.20	-4	1,415	-0.28%
2020/03/18	0	0.00	2	30.65	30.20	-2	1,403	-0.14%
2020/03/17	3.2	30.64	0	0.00	30.20	3.2	1,399	0.23%
2020/03/13	1.1	34.53	0	0.00	35.00	1.1	1,369	0.08%
2020/03/12	0	0.00	3	39.98	38.20	-3	1,354	-0.22%
2020/03/10	1	42.05	1	42.25	42.20	0	1,331	0.00%
2020/03/09	6	44.55	12	44.95	43.40	-6	1,310	-0.46%
2020/03/06	2	42.90	1	43.10	42.90	1	1,193	0.08%
2020/03/03	1	41.65	0	0.00	41.40	1	1,469	0.07%
2020/03/02	0.1	41.20	0	0.00	41.15	0.1	1,498	0.01%
2020/02/24	1	42.50	1	42.85	42.80	0	1,530	0.00%
2020/02/20	1	44.35	2	44.60	44.10	-1	1,556	-0.06%
2020/02/17	3	41.08	0	0.00	41.05	3	1,521	0.20%
2020/02/11	0	0.00	2	40.95	40.95	-2	1,578	-0.13%
2020/02/10	2	40.60	1	40.35	40.60	1	1,588	0.06%
2020/02/06	1	42.35	1	42.50	42.60	0	1,591	0.00%
2020/01/30	2	41.75	0	0.00	41.45	2	1,790	0.11%
2020/01/20	3	45.85	0	0.00	45.85	3	1,782	0.17%
2020/01/16	0	0.00	5	46.20	46.20	-5	1,786	-0.28%
2020/01/15	0	0.00	3	46.35	46.10	-3	1,805	-0.17%
2020/01/14	5	46.30	0	0.00	46.20	5	1,813	0.28%
2020/01/13	1	46.20	0	0.00	46.20	1	1,884	0.05%
2020/01/09	3	46.18	0.2	46.20	46.10	2.8	1,914	0.14%
2020/01/08	2	46.10	0	0.00	46.10	2	1,972	0.10%
2020/01/06	1	46.50	0	0.00	46.50	1	2,008	0.05%
2020/01/03	2	47.60	2	47.90	47.20	0	2,008	0.00%
2020/01/02	2	47.40	6	48.16	48.40	-4	1,967	-0.20%
2019/12/31	2	46.88	0	0.00	46.75	2	1,935	0.10%
2019/12/30	1	47.10	1	47.20	47.10	0	1,936	0.00%
2019/12/27	1	47.55	2	47.53	47.55	-1	1,933	-0.05%
2019/12/26	1	47.20	1	47.25	47.25	0	1,921	0.00%
2019/12/25	2	47.00	0	0.00	47.00	2	1,941	0.10%
2019/12/23	0	0.00	1	46.30	46.55	-1	1,898	-0.05%
2019/12/19	0	0.00	1	47.00	46.50	-1	1,906	-0.05%
2019/12/16	2	46.35	1	46.90	46.80	1	1,961	0.05%
2019/12/13	3	46.18	0	0.00	46.15	3	1,959	0.15%
2019/12/11	1	46.60	0	0.00	46.60	1	1,972	0.05%
2019/12/10	8	46.98	2	46.93	47.00	6	1,987	0.30%
2019/12/06	5	47.30	1	47.45	47.10	4	2,110	0.19%
2019/12/05	1	46.90	0	0.00	46.70	1	2,159	0.05%
2019/12/04	1	46.25	0	0.00	46.35	1	2,182	0.05%
2019/12/03	2	46.78	0	0.00	46.65	2	2,211	0.09%
2019/12/02	0	0.00	4	46.99	46.40	-4	2,217	-0.18%
2019/11/29	5	49.34	11	49.84	48.35	-6	2,186	-0.27%
2019/11/27	1	47.75	0	0.00	47.50	1	2,020	0.05%
2019/11/26	1	47.70	1	47.35	47.25	0	2,061	0.00%
2019/11/25	0	0.00	1	48.00	47.70	-1	2,041	-0.05%
2019/11/22	0	0.00	2	46.70	46.75	-2	2,035	-0.10%
2019/11/20	2	46.70	0	0.00	46.75	2	2,194	0.09%
2019/11/19	0	0.00	2	47.85	47.45	-2	2,202	-0.09%
2019/11/18	2	47.95	0	0.00	47.95	2	2,206	0.09%
2019/11/15	0	0.00	2	47.45	47.45	-2	2,238	-0.09%
2019/11/14	0	0.00	1	46.85	46.75	-1	2,228	-0.04%
2019/11/13	1	46.80	0	0.00	46.65	1	2,240	0.04%
2019/11/11	0	0.00	6	46.10	46.30	-6	2,258	-0.27%
2019/11/08	2	46.83	2	47.03	47.05	0	2,247	0.00%
2019/11/06	0	0.00	5	46.60	46.60	-5	2,239	-0.22%
2019/11/05	1	47.25	0	0.00	47.20	1	2,238	0.04%
2019/11/04	2	47.15	0	0.00	47.15	2	2,240	0.09%
2019/11/01	1	46.70	0	0.00	46.70	1	2,238	0.04%
2019/10/31	1	46.50	0	0.00	46.50	1	2,265	0.04%
2019/10/30	4	47.06	3	47.55	47.50	1	2,249	0.04%
2019/10/29	1	48.45	6	48.01	47.25	-5	2,313	-0.22%
2019/10/28	4	48.53	3	49.03	48.35	1	2,408	0.04%
2019/10/24	0	0.00	3	49.20	49.60	-3	2,285	-0.13%
2019/10/18	11	49.20	1	49.45	48.85	10	2,296	0.44%
2019/10/17	1	50.50	0	0.00	50.40	1	2,276	0.04%
2019/10/15	2	51.05	5.1	51.22	51.10	-3.1	2,248	-0.14%
2019/10/14	0	0.00	5	50.30	50.40	-5	2,197	-0.23%
2019/10/09	0	0.00	4	49.80	49.60	-4	2,173	-0.18%
2019/10/08	3	49.80	3	49.62	49.20	0	2,168	0.00%
2019/10/07	0	0.00	1	50.40	50.00	-1	2,207	-0.05%
2019/10/04	5	50.64	5	50.50	50.40	0	2,244	0.00%
2019/10/03	0	0.00	3	49.60	50.10	-3	2,228	-0.13%
2019/10/01	0	0.00	2	49.78	49.80	-2	2,251	-0.09%
2019/09/27	9	48.62	0	0.00	48.60	9	2,287	0.39%
2019/09/26	1	50.20	1	49.95	49.95	0	2,269	0.00%
2019/09/25	2	50.00	0	0.00	50.40	2	2,273	0.09%
2019/09/24	1	50.70	1	50.50	50.50	0	2,293	0.00%
2019/09/23	1	51.10	0	0.00	50.80	1	2,285	0.04%
2019/09/20	2	51.10	3	51.20	51.00	-1	2,277	-0.04%
2019/09/18	4	50.10	0	0.00	50.10	4	2,222	0.18%
2019/09/17	3	50.63	1	50.50	50.50	2	2,209	0.09%
2019/09/11	1	51.80	0	0.00	51.80	1	2,229	0.04%
2019/09/10	4	51.65	2	51.50	51.30	2	2,204	0.09%
2019/09/09	14	53.52	16	52.95	52.80	-2	2,163	-0.09%
2019/09/06	2	52.30	1	52.10	51.80	1	2,061	0.05%
2019/09/05	0	0.00	2	52.00	51.80	-2	1,994	-0.10%
2019/09/04	1	51.80	0	0.00	51.70	1	1,959	0.05%
2019/09/02	0	0.00	1	51.20	51.50	-1	1,913	-0.05%
2019/08/30	2	52.05	6	51.83	50.90	-4	1,883	-0.21%
2019/08/29	2	51.00	5	51.20	51.30	-3	1,798	-0.17%
2019/08/28	2	49.55	0	0.00	49.60	2	1,747	0.11%
2019/08/27	4	50.30	0	0.00	49.95	4	1,732	0.23%
2019/08/26	4	50.03	0	0.00	49.90	4	1,703	0.23%
2019/08/23	10	51.00	4	50.73	50.80	6	1,647	0.36%
2019/08/22	0	0.00	1	49.50	49.30	-1	1,548	-0.06%
2019/08/21	1	49.35	0	0.00	49.30	1	1,529	0.07%
2019/08/20	2	49.45	1	49.40	49.50	1	1,515	0.07%
2019/08/16	0	0.00	1	47.35	47.50	-1	1,457	-0.07%
2019/08/14	1	46.55	2	46.80	46.95	-1	1,443	-0.07%
2019/08/12	2	46.45	1	46.60	46.30	1	1,429	0.07%
2019/08/08	2	47.83	1	48.30	48.30	1	1,416	0.07%
2019/08/07	2	47.80	0	0.00	47.00	2	1,402	0.14%
2019/08/05	1	47.80	5	47.66	47.30	-4	1,407	-0.28%
2019/08/02	4	48.03	4	48.75	47.30	0	1,407	0.00%
2019/08/01	5	49.23	4	49.19	49.45	1	1,378	0.07%
2019/07/31	5	50.09	0	0.00	49.70	5	1,375	0.36%
2019/07/30	8	53.10	4	52.00	52.00	4	1,298	0.31%
2019/07/29	2	50.55	2	51.90	51.80	0	1,175	0.00%
2019/07/26	2	50.85	1	51.30	51.30	1	1,160	0.09%
2019/07/25	1	51.60	0	0.00	51.90	1	1,136	0.09%
2019/07/24	0	0.00	1	51.50	51.70	-1	1,129	-0.09%
2019/07/23	2	50.55	4	50.40	50.40	-2	1,132	-0.18%
2019/07/22	7	51.47	0	0.00	51.00	7	1,122	0.62%
2019/07/19	4	50.70	1	51.20	51.20	3	1,111	0.27%
2019/07/17	1	49.65	1	49.55	49.55	0	1,067	0.00%
2019/07/16	1	49.75	0	0.00	49.95	1	1,086	0.09%
2019/07/12	1	49.95	0	0.00	50.10	1	1,104	0.09%
2019/07/11	5	49.68	5	49.79	50.30	0	1,112	0.00%
2019/07/10	0	0.00	2	49.00	49.60	-2	1,085	-0.18%
2019/07/09	1	48.00	0	0.00	47.20	1	1,049	0.10%
2019/07/08	1	48.45	0	0.00	47.95	1	1,062	0.09%
2019/07/04	0	0.00	2	48.43	48.50	-2	1,129	-0.18%
2019/07/03	1	47.05	0	0.00	47.00	1	1,106	0.09%
2019/07/02	0	0.00	1	48.10	48.20	-1	1,135	-0.09%
2019/07/01	0	0.00	1	47.70	48.00	-1	1,149	-0.09%
2019/06/28	1	45.45	0	0.00	45.15	1	1,140	0.09%
2019/06/20	0	0.00	3	45.68	45.60	-3	1,281	-0.23%
2019/06/18	1	43.65	0	0.00	43.30	1	1,482	0.07%
2019/06/14	1	45.30	1	44.85	44.10	0	1,784	0.00%
2019/06/11	2	43.85	1	44.25	44.25	1	1,861	0.05%
2019/06/06	1	42.85	0	0.00	42.85	1	1,900	0.05%
2019/06/03	0	0.00	2	44.20	44.15	-2	1,921	-0.10%
2019/05/27	2	44.75	1	44.80	44.05	1	2,027	0.05%
2019/05/24	0	0.00	2	45.55	45.60	-2	2,048	-0.10%
2019/05/23	7	46.08	4	44.86	44.50	3	2,126	0.14%
2019/05/16	0	0.00	5	46.00	45.00	-5	2,308	-0.22%
2019/05/13	6	48.12	3	47.03	46.60	3	2,476	0.12%
2019/05/09	0	0.00	42	47.55	47.15	-42	2,493	-1.68%
2019/05/06	1	48.05	2	48.55	48.00	-1	2,520	-0.04%
2019/04/23	1	51.90	0	0.00	51.90	1	3,045	0.03%
2019/04/22	0	0.00	10	52.30	52.70	-10	3,037	-0.33%
2019/04/19	10	51.00	5	50.60	50.80	5	3,017	0.17%
2019/04/18	7	51.43	0	0.00	50.40	7	3,009	0.23%
2019/04/12	4	51.40	0	0.00	50.90	4	2,998	0.13%
2019/04/10	1	54.30	3	55.00	54.00	-2	2,958	-0.07%
2019/04/08	0	0.00	15	53.25	53.40	-15	2,873	-0.52%
2019/04/03	2	51.85	1	52.70	52.70	1	2,836	0.04%
2019/04/02	0	0.00	1	51.80	51.80	-1	2,817	-0.04%
2019/04/01	1	51.40	2	52.10	51.90	-1	2,802	-0.04%
2019/03/28	2	52.80	2	52.10	51.40	0	2,767	0.00%
2019/03/27	1	51.00	0	0.00	51.90	1	2,734	0.04%
2019/03/22	12	53.07	0	0.00	52.50	12	2,627	0.46%
2019/03/21	7	53.60	1	54.00	53.60	6	2,509	0.24%
2019/03/20	1	52.50	2	52.85	53.00	-1	2,412	-0.04%
2019/03/19	5	52.00	17.1	51.82	51.90	-12.1	2,367	-0.51%
2019/03/18	0	0.00	4	49.20	49.20	-4	2,145	-0.19%
2019/03/15	3	48.45	13	48.52	48.25	-10	2,131	-0.47%
2019/03/13	0	0.00	6	48.35	48.30	-6	2,142	-0.28%
2019/03/12	4	48.45	3	48.65	48.10	1	2,173	0.05%
2019/03/05	1	48.30	0	0.00	48.30	1	2,490	0.04%
2019/02/27	0	0.00	1	47.40	47.35	-1	2,509	-0.04%
2019/02/26	13	48.33	13	49.35	48.10	0	2,515	0.00%
2019/02/25	13	48.20	0	0.00	48.15	13	2,509	0.52%
2019/02/22	15	49.04	3	48.80	48.45	12	2,497	0.48%
2019/02/21	8	48.69	2	49.60	49.80	6	2,425	0.25%
2019/02/15	1	49.50	0	0.00	47.35	1	2,274	0.04%
2019/02/14	1	48.00	4	48.16	48.35	-3	2,210	-0.14%
2019/02/13	4	48.18	5	48.35	48.60	-1	2,158	-0.05%
2019/02/12	0	0.00	1	47.30	47.45	-1	2,079	-0.05%
2019/01/29	0	0.00	1	47.20	46.50	-1	2,013	-0.05%
2019/01/25	5	47.78	2	48.13	47.50	3	2,017	0.15%
2019/01/24	2	47.73	1	48.00	47.50	1	1,998	0.05%
2019/01/21	21	49.58	13	48.89	48.15	8	1,914	0.42%
2019/01/18	0	0.00	0.1	48.40	46.80	-0.1	1,678	-0.01%
2019/01/17	3	46.38	2	45.15	44.00	1	1,608	0.06%
2019/01/16	0	0.00	11	42.39	45.20	-11	1,529	-0.72%
2019/01/15	0	0.00	3	41.92	41.85	-3	1,464	-0.20%
2019/01/11	1	41.85	0	0.00	41.75	1	1,492	0.07%
2019/01/10	2	42.20	0	0.00	41.95	2	1,493	0.13%
2019/01/09	0	0.00	11	41.33	42.20	-11	1,493	-0.74%
2019/01/04	2	37.35	1	38.10	38.75	1	1,520	0.07%
2019/01/03	2	37.85	0	0.00	37.80	2	1,530	0.13%
2018/12/28	1	39.75	0	0.00	39.70	1	1,539	0.06%
2018/12/27	0	0.00	1	40.30	39.80	-1	1,556	-0.06%
2018/12/26	1	40.65	20	40.00	39.60	-19	1,571	-1.21%
2018/12/25	20	40.50	1	40.50	40.50	19	1,577	1.20%
2018/12/19	0	0.00	12	41.35	40.90	-12	1,569	-0.76%
2018/12/18	12	41.00	5	41.00	41.00	7	1,578	0.44%
2018/12/17	0	0.00	1	41.35	41.10	-1	1,583	-0.06%
2018/12/12	4	43.14	3	43.47	42.90	1	1,618	0.06%
2018/12/11	1	41.45	8	42.07	42.05	-7	1,607	-0.44%
2018/12/10	2	40.98	0	0.00	41.00	2	1,629	0.12%
2018/12/07	2.1	42.69	0	0.00	42.80	2.1	1,620	0.13%
2018/12/06	2	43.30	0	0.00	43.80	2	1,620	0.12%
2018/12/05	3	46.20	0	0.00	45.90	3	1,601	0.19%
2018/12/04	0	0.00	1	48.65	48.30	-1	1,574	-0.06%
2018/12/03	3	49.13	0	0.00	48.45	3	1,569	0.19%
2018/11/30	1	47.50	10	48.00	48.45	-9	1,534	-0.59%
2018/11/29	18	48.06	8.1	48.20	49.20	9.9	1,471	0.67%
2018/11/28	12	44.86	13	45.29	45.40	-1	1,334	-0.07%
2018/11/27	0	0.00	1	41.50	41.55	-1	1,233	-0.08%
2018/11/26	2	38.98	2	39.25	39.70	0	1,199	0.00%
2018/11/23	2	38.93	10	38.80	38.25	-8	1,185	-0.68%
2018/11/22	21	39.19	5	39.48	39.25	16	1,166	1.37%
2018/11/21	2	37.83	4	38.39	38.00	-2	1,130	-0.18%
2018/11/20	3	38.03	1	37.45	37.90	2	1,124	0.18%
2018/11/19	5	38.06	7	38.28	38.40	-2	1,123	-0.18%
2018/11/16	0	0.00	11	37.01	37.00	-11	1,121	-0.98%
2018/11/15	10	36.25	0	0.00	36.10	10	1,137	0.88%
2018/11/14	0	0.00	3	37.00	36.55	-3	1,196	-0.25%
2018/11/08	1	37.70	3	37.73	37.40	-2	1,262	-0.16%
2018/11/07	3	36.78	3	37.42	37.90	0	1,267	0.00%
2018/11/06	2	36.30	0	0.00	36.10	2	1,282	0.16%
2018/11/05	0	0.00	2	38.30	38.30	-2	1,284	-0.16%
2018/11/02	0	0.00	2	38.55	38.25	-2	1,284	-0.16%
2018/11/01	2	38.30	12	36.73	37.70	-10	1,268	-0.79%
2018/10/31	0	0.00	23	35.60	36.45	-23	1,261	-1.82%
2018/10/30	1	33.85	0	0.00	33.85	1	1,245	0.08%
2018/10/29	3	33.53	3	34.42	34.60	0	1,243	0.00%
2018/10/25	13	34.54	0	0.00	34.45	13	1,270	1.02%
2018/10/23	3	37.60	0	0.00	36.85	3	1,309	0.23%
2018/10/18	1	37.10	11	36.95	37.00	-10	1,297	-0.77%
2018/10/17	1	35.80	0	0.00	36.10	1	1,286	0.08%
2018/10/16	1	36.10	2	36.30	35.80	-1	1,282	-0.08%
2018/10/15	1	35.55	1	36.05	35.75	0	1,276	0.00%
2018/10/12	2	34.23	4	34.65	34.85	-2	1,281	-0.16%
2018/10/11	2.2	34.53	0	0.00	34.50	2.2	1,246	0.17%
2018/10/09	2	38.95	3	38.13	38.30	-1	1,228	-0.08%
2018/10/08	1	39.65	1	39.55	40.10	0	1,222	0.00%
2018/10/05	3	40.00	1	39.05	39.30	2	1,232	0.16%
2018/10/04	1	42.00	1	41.35	41.20	0	1,220	0.00%
2018/10/03	13	44.22	11	43.71	42.80	2	1,210	0.17%
2018/10/02	1	45.00	1	44.80	44.60	0	1,206	0.00%
2018/09/28	1	44.60	0	0.00	44.35	1	1,220	0.08%
2018/09/27	4	44.68	0	0.00	44.60	4	1,217	0.33%
2018/09/21	10	43.50	0	0.00	44.20	10	1,243	0.80%
2018/09/18	2	44.10	1	43.35	43.40	1	1,254	0.08%
2018/09/17	1	45.00	1	44.70	45.00	0	1,250	0.00%
2018/09/14	11	45.02	11	45.62	45.75	0	1,246	0.00%
2018/09/12	1	45.10	12	44.39	44.35	-11	1,221	-0.90%
2018/08/30	2	54.40	0	0.00	54.60	2	1,445	0.14%
2018/08/29	10	54.40	1	54.10	54.40	9	1,501	0.60%
2018/08/28	12	54.48	1	54.60	54.80	11	1,568	0.70%
2018/08/23	1	52.00	1	51.90	52.00	0	1,705	0.00%
2018/08/22	2	51.65	25	51.50	51.50	-23	1,742	-1.32%
2018/08/21	1	50.60	2	50.40	51.20	-1	1,803	-0.06%
2018/08/20	1.1	51.82	0	0.00	51.80	1.1	1,809	0.06%
2018/08/13	1	56.00	0	0.00	57.40	1	1,832	0.05%
2018/07/30	12	63.00	0	0.00	63.00	12	2,067	0.58%
2018/07/27	32	63.40	46	62.77	63.40	-14	2,066	-0.68%
2018/07/25	2	61.40	0	0.00	61.40	2	2,109	0.09%
2018/07/20	1	62.00	0	0.00	61.20	1	2,191	0.05%
2018/07/19	43	61.47	43	62.27	61.50	0	2,250	0.00%
2018/07/18	1	60.30	0	0.00	61.00	1	2,270	0.04%
2018/07/13	5	62.12	1	62.20	60.50	4	2,407	0.17%
2018/07/12	1	60.40	0	0.00	60.40	1	2,422	0.04%
2018/07/11	21	60.69	1	60.20	59.90	20	2,429	0.82%
2018/07/10	0	0.00	21	61.50	61.30	-21	2,450	-0.86%
2018/07/09	1	60.80	0	0.00	60.40	1	2,458	0.04%
2018/07/04	1	59.90	2	59.75	59.40	-1	2,503	-0.04%
2018/07/03	1	61.20	1	60.20	60.20	0	2,496	0.00%
2018/07/02	0	0.00	1	63.90	62.90	-1	2,495	-0.04%
2018/06/29	2	61.95	1	62.10	63.00	1	2,509	0.04%
2018/06/28	1	60.60	1	60.10	60.00	0	2,495	0.00%
2018/06/26	1	62.20	1	61.70	61.80	0	2,525	0.00%
2018/06/21	1	65.50	1	66.20	66.80	0	2,545	0.00%
2018/06/20	2	64.70	2	64.10	64.50	0	2,572	0.00%
2018/06/19	1	66.40	0	0.00	65.00	1	2,600	0.04%
2018/06/15	1	67.40	0	0.00	66.90	1	2,621	0.04%
2018/06/13	49	70.12	0	0.00	69.10	49	2,624	1.87%
2018/06/12	0	0.00	2	72.75	70.70	-2	2,696	-0.07%
2018/06/11	0	0.00	11	70.94	71.00	-11	2,816	-0.39%
2018/06/08	2	68.30	9	70.37	69.00	-7	2,833	-0.25%
2018/06/07	2	68.40	5	68.36	68.60	-3	2,822	-0.11%
2018/06/06	21	68.64	42	69.48	68.50	-21	2,878	-0.73%
2018/06/05	5	68.64	2	69.05	67.70	3	2,852	0.11%
2018/06/04	1	65.90	2	67.25	67.40	-1	2,807	-0.04%
2018/06/01	3	65.80	1	65.80	65.40	2	2,806	0.07%
2018/05/31	37	66.59	1	67.40	66.60	36	2,799	1.29%
2018/05/30	3	64.70	2	65.20	65.20	1	2,739	0.04%
2018/05/29	13	65.15	5	65.28	65.20	8	2,724	0.29%
2018/05/28	3	63.73	4	63.40	64.00	-1	2,688	-0.04%
2018/05/25	0	0.00	2	61.00	61.20	-2	2,701	-0.07%
2018/05/24	4	60.70	6	61.50	60.30	-2	2,943	-0.07%
2018/05/23	1	59.60	0	0.00	59.50	1	2,988	0.03%
2018/05/21	0	0.00	2	60.60	61.20	-2	3,092	-0.06%
2018/05/17	6	60.30	0	0.00	60.00	6	3,163	0.19%
2018/05/16	0	0.00	7	61.03	61.90	-7	3,175	-0.22%
2018/05/15	2	59.20	1	59.40	58.90	1	3,205	0.03%
2018/05/14	8	60.14	3	60.67	60.20	5	3,291	0.15%
2018/05/11	2	58.85	1	59.30	59.30	1	3,337	0.03%
2018/05/10	1	57.60	7	58.61	58.80	-6	3,370	-0.18%
2018/05/09	7	57.79	0	0.00	56.90	7	3,412	0.21%
2018/05/08	2	57.85	2	58.25	58.10	0	3,484	0.00%
2018/05/07	3	56.77	2	56.95	57.30	1	3,824	0.03%
2018/05/04	1	55.10	2	55.85	55.30	-1	4,058	-0.02%
2018/05/03	1	56.10	2	55.20	56.10	-1	4,106	-0.02%
2018/05/02	3	54.90	1	54.10	54.10	2	4,069	0.05%
2018/04/30	2	56.20	1	55.20	55.20	1	4,046	0.02%
2018/04/27	1	55.00	1	55.30	55.70	0	4,058	0.00%
2018/04/26	1	58.00	2	58.55	55.60	-1	4,058	-0.02%
2018/04/25	2	57.10	1	57.80	58.00	1	4,114	0.02%
2018/04/24	1	55.40	1	55.10	54.70	0	4,081	0.00%
2018/04/23	2	59.65	1	57.20	57.00	1	4,040	0.02%
2018/04/20	1	61.80	1	61.60	60.60	0	3,983	0.00%
2018/04/19	1	64.30	0	0.00	63.20	1	3,962	0.03%
2018/04/17	1	66.50	1	67.00	66.40	0	3,924	0.00%
2018/04/16	1	65.70	1	66.80	66.40	0	3,932	0.00%
2018/04/13	1	68.10	0	0.00	67.00	1	3,916	0.03%
2018/04/11	1	68.00	0	0.00	69.00	1	3,939	0.03%
2018/04/09	0	0.00	1	69.90	71.40	-1	4,022	-0.02%
2018/04/03	0	0.00	1	68.50	69.30	-1	4,036	-0.02%
2018/03/30	0	0.00	1	71.90	71.20	-1	4,050	-0.02%
2018/03/28	1	71.60	0	0.00	71.30	1	4,043	0.02%
2018/03/26	3	71.70	1	72.40	71.30	2	4,127	0.05%
2018/03/23	5	71.86	1	71.80	72.00	4	4,123	0.10%
2018/03/22	2	74.40	1	75.10	74.00	1	4,101	0.02%
2018/03/21	2	75.25	1	74.90	74.50	1	4,083	0.02%
2018/03/20	1	74.10	0	0.00	74.10	1	4,067	0.02%
2018/03/16	3	76.23	2	77.65	75.10	1	4,081	0.02%
2018/03/15	2	76.30	4.1	76.28	76.70	-2.1	3,974	-0.05%
2018/03/14	0	0.00	1	75.20	72.90	-1	3,800	-0.03%
2018/03/13	0	0.00	2	74.00	74.00	-2	3,780	-0.05%
2018/03/12	1	73.30	12	73.62	72.90	-11	3,782	-0.29%
2018/03/09	0	0.00	1	69.60	71.00	-1	3,731	-0.03%
2018/03/08	1	70.10	0	0.00	70.10	1	3,757	0.03%
2018/03/07	1	71.10	2	70.35	69.80	-1	3,746	-0.03%
2018/03/05	3	71.97	0	0.00	71.80	3	3,774	0.08%
2018/03/02	1	72.10	1	73.20	72.60	0	3,786	0.00%
2018/03/01	7	73.37	3	73.57	73.50	4	3,786	0.11%
2018/02/27	9	74.80	2	74.45	73.00	7	3,792	0.18%
2018/02/26	8	75.28	13	76.28	74.30	-5	3,813	-0.13%
2018/02/23	1	72.50	9	73.02	72.50	-8	3,599	-0.22%
2018/02/22	2	71.90	4	72.70	72.00	-2	3,588	-0.06%
2018/02/21	2	71.30	3	71.60	70.90	-1	3,585	-0.03%
2018/02/12	4	68.70	2	70.15	67.80	2	3,546	0.06%
2018/02/09	6	68.47	6	69.27	70.20	0	3,523	0.00%
2018/02/08	1	70.10	2	71.40	70.30	-1	3,476	-0.03%
2018/02/07	9	70.52	9	70.94	70.00	0	3,452	0.00%
2018/02/06	6	69.37	1	72.60	67.40	5	3,403	0.15%
2018/02/05	1	73.30	1	73.20	73.70	0	3,340	0.00%
2018/02/02	2	72.05	1	72.10	71.60	1	3,287	0.03%
2018/02/01	7	75.79	2	75.70	74.30	5	3,291	0.15%
2018/01/31	4	73.93	7	75.39	76.10	-3	3,304	-0.09%
2018/01/30	23	77.39	6	78.00	75.30	17	3,489	0.49%
2018/01/29	11	74.15	6	74.65	75.70	5	3,226	0.15%
2018/01/26	0	0.00	2	69.70	68.90	-2	3,025	-0.07%
2018/01/23	0	0.00	7	65.91	65.80	-7	3,186	-0.22%
2018/01/22	1	66.00	1	66.50	66.20	0	3,276	0.00%
2018/01/19	4	67.83	0	0.00	67.20	4	3,328	0.12%
2018/01/18	2	67.25	132	66.87	68.10	-130	3,280	-3.96%	大賣/鉅額交易
2018/01/17	1	67.10	0	0.00	66.20	1	3,387	0.03%
2018/01/15	1	67.10	3	67.10	67.30	-2	3,555	-0.06%
2018/01/12	0	0.00	0	66.10	65.90	0	3,677	0.00%
2018/01/11	1	64.00	0	0.00	64.20	1	3,922	0.03%
2018/01/09	1	65.10	0	0.00	65.00	1	4,237	0.02%
2018/01/08	7	65.50	1	66.70	65.00	6	4,420	0.14%
2018/01/04	6	67.92	0	0.00	67.70	6	4,687	0.13%
2018/01/03	0	0.00	8	64.80	64.50	-8	4,610	-0.17%