新唐 (4919)-華南永昌-古亭券商分點個股進出

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－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/11/29	0.3	90.50	0	0.00	90.80	0.3	8,021	0.00%
2024/11/25	1.1	94.62	1	95.30	93.40	0.1	7,990	0.00%
2024/11/21	1	95.70	1.2	95.77	94.80	-0.2	7,947	0.00%
2024/11/20	0.2	93.00	20	92.60	92.90	-19.8	7,843	-0.25%
2024/11/19	1	92.70	30	93.13	93.70	-29	7,810	-0.37%
2024/11/18	7	96.49	2	97.57	93.60	5	7,793	0.06%
2024/11/15	0.2	96.90	2	97.30	96.60	-1.8	7,724	-0.02%
2024/11/14	52.1	99.76	3.2	99.40	98.50	48.9	7,639	0.64%
2024/11/13	0	0.00	5	93.38	95.90	-5	7,230	-0.07%
2024/11/12	3	89.40	2	89.00	88.00	1	7,094	0.01%
2024/11/11	3	91.80	9	91.40	91.60	-6	7,048	-0.09%
2024/11/08	3	94.10	1	94.20	93.40	2	7,016	0.03%
2024/11/07	3.3	92.51	0	0.00	92.10	3.3	6,940	0.05%
2024/11/06	8	92.60	4	92.15	92.10	4	6,923	0.06%
2024/11/05	10	95.89	3	97.60	96.10	7	6,732	0.10%
2024/11/04	2	95.02	2	99.30	94.80	0	6,631	0.00%
2024/11/01	6	100.87	4	101.63	102.50	2	6,380	0.03%
2024/10/30	11	105.50	18	106.56	101.00	-7	6,159	-0.11%
2024/10/29	31	100.16	84.2	100.96	103.00	-53.2	5,205	-1.02%
2024/10/28	111.2	97.87	52	94.97	94.00	59.2	4,467	1.32%	大買/
2024/10/25	195.1	96.22	199.5	97.29	97.70	-4.4	4,153	-0.11%	大買/大賣/
2024/10/24	6.3	93.85	5.2	91.87	94.10	1.2	3,252	0.04%
2024/10/18	1	83.20	0	0.00	83.20	1	3,093	0.03%
2024/10/17	3	85.70	1	87.10	85.60	2	3,106	0.06%
2024/10/15	2	85.95	1	87.10	84.60	1	3,082	0.03%
2024/10/14	0	0.00	1	85.60	85.80	-1	3,019	-0.03%
2024/10/09	0	0.00	3	82.53	81.50	-3	2,992	-0.10%
2024/10/08	1	82.80	0	0.00	83.40	1	2,985	0.03%
2024/10/07	0	0.00	5	83.98	84.00	-5	3,022	-0.17%
2024/10/04	1	83.30	10	84.30	83.00	-9	3,089	-0.29%
2024/10/01	0	0.00	98	84.98	85.20	-98	3,163	-3.10%
2024/09/30	86	88.71	3	88.03	85.70	83	3,197	2.60%
2024/09/27	32	88.06	1	86.50	87.60	31	3,175	0.98%
2024/09/26	2	83.55	3	84.00	82.20	-1	3,212	-0.03%
2024/09/25	1	82.50	2	82.25	82.00	-1	3,261	-0.03%
2024/09/16	1	81.10	0	0.00	81.10	1	3,633	0.03%
2024/09/12	0.1	79.50	0	0.00	80.00	0.1	3,666	0.00%
2024/09/11	1	78.30	0	0.00	78.50	1	3,685	0.03%
2024/09/10	0.1	78.80	0	0.00	78.40	0.1	3,726	0.00%
2024/09/09	1	80.60	0	0.00	80.90	1	3,714	0.03%
2024/09/05	0.1	83.45	0	0.00	81.10	0.1	3,712	0.00%
2024/09/03	53.1	86.87	0	0.00	85.20	53.1	3,704	1.43%
2024/08/30	0	0.00	1	88.30	89.10	-1	3,665	-0.03%
2024/08/29	1	87.20	0	0.00	87.80	1	3,656	0.03%
2024/08/28	1	87.40	1	88.70	88.70	0	3,674	0.00%
2024/08/27	1	88.90	0	0.00	88.80	1	3,671	0.03%
2024/08/26	0	0.00	2	90.00	89.20	-2	3,668	-0.05%
2024/08/21	0	0.00	0.2	87.60	87.20	-0.2	3,792	0.00%
2024/08/20	4	87.70	0	0.00	87.70	4	3,773	0.11%
2024/08/19	0.2	86.98	1	87.30	87.60	-0.8	3,759	-0.02%
2024/08/14	1	85.70	0	0.00	85.70	1	3,772	0.03%
2024/08/09	0.1	83.50	0	0.00	81.20	0.1	3,688	0.00%
2024/08/08	2	81.05	0	0.00	81.20	2	3,602	0.06%
2024/08/07	0	0.00	3	86.53	87.00	-3	3,528	-0.09%
2024/08/06	2.1	82.80	0	0.00	81.50	2.1	3,419	0.06%
2024/08/01	0.1	108.00	0	0.00	108.00	0.1	3,204	0.00%
2024/07/31	2.1	105.98	2	106.00	105.00	0.1	3,270	0.00%
2024/07/30	1	109.50	0	0.00	109.50	1	3,225	0.03%
2024/07/23	1.1	117.13	0	0.00	118.00	1.1	3,230	0.03%
2024/07/22	0	0.00	1	116.00	115.00	-1	3,223	-0.03%
2024/07/19	3	118.50	0	0.00	118.50	3	3,193	0.09%
2024/07/18	1	120.00	0	0.00	121.00	1	3,175	0.03%
2024/07/17	0	123.50	0	0.00	122.50	0	3,146	0.00%
2024/07/16	0.1	124.10	0	0.00	124.00	0.1	3,153	0.00%
2024/07/15	1	124.00	0	0.00	123.00	1	3,226	0.03%
2024/07/11	1	123.50	0	0.00	123.50	1	3,298	0.03%
2024/07/09	1	123.00	0	0.00	124.00	1	3,342	0.03%
2024/07/08	0	0.00	0.2	125.00	124.00	-0.2	3,313	-0.01%
2024/07/03	1.2	126.08	1	125.50	126.50	0.2	3,131	0.01%
2024/07/02	1	124.00	0	0.00	126.50	1	3,033	0.03%
2024/07/01	8.2	124.30	0	0.00	124.50	8.2	2,893	0.28%
2024/06/28	1.1	128.07	0	0.00	128.00	1.1	2,765	0.04%
2024/06/27	0.2	128.17	0	0.00	132.00	0.2	2,561	0.01%
2024/06/26	2.4	131.03	1	132.00	130.00	1.4	2,515	0.05%
2024/06/25	1	128.00	7	130.29	131.00	-6	2,413	-0.25%
2024/06/24	1	128.50	0	126.50	129.00	1	2,300	0.04%
2024/06/20	0	0.00	0	128.00	127.50	0	2,130	0.00%
2024/06/18	1	128.00	0	0.00	128.00	1	2,129	0.05%
2024/06/14	0	0.00	0.1	125.00	124.00	-0.1	2,117	0.00%
2024/06/05	0.1	126.00	2	125.25	124.50	-1.9	2,100	-0.09%
2024/06/04	3	124.50	2	124.50	124.50	1	2,142	0.05%
2024/06/03	1.8	126.00	0.3	126.00	125.50	1.5	2,168	0.07%
2024/05/30	0.5	128.76	0	0.00	129.00	0.5	2,163	0.02%
2024/05/29	0	0.00	2	131.50	128.50	-2	2,177	-0.09%
2024/05/28	10	129.20	13	129.88	131.50	-3	2,142	-0.14%
2024/05/27	4	123.50	0	0.00	123.00	4	2,040	0.20%
2024/05/23	0	0.00	0.1	126.13	126.00	-0.1	2,053	0.00%
2024/05/22	0.2	128.00	0	0.00	128.00	0.2	2,071	0.01%
2024/05/20	2	123.50	2	124.00	124.50	0	2,037	0.00%
2024/05/09	0.1	122.69	0	0.00	122.50	0.1	2,111	0.00%
2024/05/08	3	123.50	0	0.00	124.00	3	2,097	0.14%
2024/05/06	3	125.00	0	0.00	123.50	3	2,067	0.15%
2024/05/02	0	0.00	1.5	131.00	131.50	-1.5	1,970	-0.08%
2024/04/30	2	129.50	2	129.50	129.50	0	1,963	0.00%
2024/04/29	0.5	131.50	0	0.00	130.50	0.5	1,951	0.03%
2024/04/26	0	0.00	1	129.00	130.50	-1	1,912	-0.05%
2024/04/22	0	0.00	13	128.62	127.50	-13	1,914	-0.68%
2024/04/19	0	0.00	0.3	129.50	127.00	-0.3	1,898	-0.01%
2024/04/18	8.1	131.75	8	132.38	132.50	0.1	1,831	0.01%
2024/04/17	1	129.50	0	0.00	129.00	1	1,775	0.06%
2024/04/16	10.1	126.50	0	0.00	127.50	10.1	1,755	0.57%
2024/04/15	20	130.00	0	0.00	129.00	20	1,793	1.11%
2024/04/12	0	0.00	1	128.50	129.50	-1	1,774	-0.06%
2024/04/10	20	129.95	1	129.00	127.50	19	1,826	1.04%
2024/04/09	0.1	127.00	0	0.00	127.00	0.1	1,824	0.01%
2024/04/08	0	0.00	0	126.50	126.00	0	1,836	0.00%
2024/04/01	1	124.50	2	125.00	124.50	-1	1,860	-0.05%
2024/03/29	1	122.50	0	0.00	122.50	1	1,858	0.05%
2024/03/27	1	123.50	3	124.50	123.50	-2	1,845	-0.11%
2024/03/26	3	122.83	0	0.00	122.00	3	1,831	0.16%
2024/03/25	3	123.50	0	0.00	123.00	3	1,834	0.16%
2024/03/19	0	0.00	4	122.00	121.50	-4	2,010	-0.20%
2024/03/18	0.1	120.56	1	121.50	121.50	-0.9	2,013	-0.05%
2024/03/13	1	123.00	0	0.00	122.00	1	2,048	0.05%
2024/03/12	5	124.40	0	0.00	124.00	5	2,096	0.24%
2024/03/11	0.1	126.47	0	0.00	125.00	0.1	2,118	0.00%
2024/03/08	1.1	123.05	0	0.00	122.00	1.1	2,162	0.05%
2024/03/07	1	126.50	0	0.00	125.50	1	2,176	0.05%
2024/03/06	1	127.00	0	0.00	127.00	1	2,210	0.05%
2024/03/01	1	128.00	1	129.00	128.50	0	2,667	0.00%
2024/02/29	1	128.00	0	0.00	129.00	1	2,825	0.04%
2024/02/26	1	129.50	0	0.00	129.50	1	2,944	0.03%
2024/02/21	2	130.50	0	0.00	131.00	2	3,088	0.06%
2024/02/19	1	132.50	1	132.00	132.50	0	3,190	0.00%
2024/02/15	1	128.00	0	0.00	128.50	1	3,434	0.03%
2024/02/05	0	0.00	1	127.00	127.00	-1	3,445	-0.03%
2024/02/02	2	129.00	0	0.00	129.00	2	3,451	0.06%
2024/01/31	0	0.00	1	128.50	128.50	-1	3,460	-0.03%
2024/01/30	0	129.50	0	0.00	129.00	0	3,478	0.00%
2024/01/29	0	130.50	0	0.00	130.50	0	3,503	0.00%
2024/01/26	0	0.00	1	130.00	129.50	-1	3,572	-0.03%
2024/01/17	0.1	131.00	0.1	133.50	130.00	0.1	3,651	0.00%
2024/01/15	0	0.00	0.1	135.50	135.00	-0.1	3,653	0.00%
2024/01/10	0	135.00	0	0.00	134.50	0	3,780	0.00%
2024/01/09	0.1	138.00	0	0.00	135.00	0.1	3,800	0.00%
2024/01/05	1	139.50	0	0.00	139.50	1	3,835	0.03%
2024/01/03	1	142.00	42	139.20	142.00	-41	3,801	-1.08%
2023/12/28	2	143.00	0	0.00	142.00	2	3,785	0.05%
2023/12/27	1	139.00	0	0.00	139.50	1	3,725	0.03%
2023/12/25	1	138.50	0	0.00	140.00	1	3,726	0.03%
2023/12/20	0	139.00	0	0.00	137.50	0	3,735	0.00%
2023/12/19	0	0.00	1	138.50	139.00	-1	3,752	-0.03%
2023/12/15	0	0.00	2	142.75	141.00	-2	3,721	-0.05%
2023/12/14	0	0.00	1.6	147.69	148.50	-1.6	3,738	-0.04%
2023/12/13	2	145.50	2	143.00	143.50	0	3,695	0.00%
2023/12/12	0	0.00	1	145.00	145.00	-1	3,705	-0.03%
2023/12/11	4.5	144.08	4	145.13	145.50	0.5	3,757	0.01%
2023/12/08	1	142.54	0	0.00	143.00	1	3,889	0.03%
2023/12/07	1	143.00	1	143.00	142.00	0	3,886	0.00%
2023/12/06	1	146.50	0	0.00	145.50	1	3,856	0.03%
2023/12/05	2	145.75	1	146.00	146.00	1	3,838	0.03%
2023/12/01	3	149.33	7	150.29	149.50	-4	3,798	-0.11%
2023/11/30	0	0.00	2	148.00	148.50	-2	3,801	-0.05%
2023/11/29	7	149.79	3	150.17	149.50	4	3,692	0.11%
2023/11/27	8	144.13	16	143.41	141.50	-8	3,349	-0.24%
2023/11/24	1.3	141.20	2	141.50	139.00	-0.8	3,216	-0.02%
2023/11/22	0.5	140.20	0.3	141.00	140.50	0.2	3,120	0.01%
2023/11/21	3	138.08	3	138.00	138.00	0	3,036	0.00%
2023/11/20	0	0.00	1	138.50	138.50	-1	3,037	-0.03%
2023/11/17	0	0.00	1	140.00	138.50	-1	3,057	-0.03%
2023/11/16	2	136.75	1.5	138.17	136.50	0.5	3,041	0.02%
2023/11/15	4.5	136.17	5.2	135.54	138.00	-0.7	3,016	-0.02%
2023/11/14	3	132.50	0.2	132.00	133.00	2.8	2,750	0.10%
2023/11/13	3	132.42	6	131.83	132.50	-3	2,771	-0.11%
2023/11/10	0	0.00	1	131.00	131.00	-1	2,750	-0.04%
2023/11/09	3	130.00	0	129.50	129.50	3	2,758	0.11%
2023/11/06	10	128.50	10	128.50	128.50	0	2,818	0.00%
2023/11/03	1	127.00	2	128.50	127.50	-1	2,829	-0.04%
2023/10/31	0	0.00	0	127.00	127.00	0	2,866	0.00%
2023/10/30	0	126.50	0	0.00	128.00	0	2,994	0.00%
2023/10/27	0	0.00	1	125.00	125.50	-1	3,209	-0.03%
2023/10/25	4	130.50	1	130.00	129.00	3	3,545	0.08%
2023/10/24	1	129.50	1	128.00	130.00	0	3,591	0.00%
2023/10/23	1	130.50	1	127.50	128.00	0	3,647	0.00%
2023/10/20	2	132.25	1	132.00	132.50	1	3,681	0.03%
2023/10/19	3	130.50	1	131.50	132.50	2	3,759	0.05%
2023/10/18	2	132.25	5	132.80	130.00	-3	3,850	-0.08%
2023/10/17	0	0.00	0	130.50	130.00	0	3,988	0.00%
2023/09/26	0	126.45	1	125.50	125.50	-1	5,084	-0.02%
2023/09/25	0	0.00	2	127.00	126.50	-2	5,098	-0.04%
2023/09/22	1	126.00	1	127.00	128.00	0	5,066	0.00%
2023/09/20	1	130.00	0	0.00	130.50	1	5,033	0.02%
2023/09/19	2	135.00	0	0.00	132.50	2	5,046	0.04%
2023/09/14	0	0.00	1	132.00	132.00	-1	4,990	-0.02%
2023/09/13	2	131.25	7	132.07	130.00	-5	4,971	-0.10%
2023/09/08	1	128.00	0	0.00	127.00	1	5,039	0.02%
2023/09/07	2	128.00	1	129.50	127.50	1	5,196	0.02%
2023/09/05	5	128.50	4	127.00	128.50	1	5,203	0.02%
2023/09/04	1	123.00	0	0.00	123.50	1	5,169	0.02%
2023/09/01	1	122.50	2	123.50	123.50	-1	5,171	-0.02%
2023/08/31	2	123.00	1	123.50	123.50	1	5,189	0.02%
2023/08/30	3	123.00	3	121.50	123.00	0	5,256	0.00%
2023/08/29	4	119.50	3	119.67	120.00	1	5,283	0.02%
2023/08/25	0.1	120.00	0	0.00	120.50	0.1	5,309	0.00%
2023/08/24	1	120.00	2	121.50	120.50	-1	5,383	-0.02%
2023/08/23	1	117.50	1	119.50	121.50	0	5,455	0.00%
2023/08/15	0	0.00	0.1	125.50	125.00	-0.1	5,599	0.00%
2023/08/14	0	0.00	1	122.00	125.50	-1	5,696	-0.02%
2023/08/10	0.3	124.33	0	0.00	124.50	0.3	5,803	0.01%
2023/08/09	0	0.00	0	128.00	127.50	0	5,797	0.00%
2023/08/08	1	130.00	0	0.00	130.00	1	5,864	0.02%
2023/08/07	1	128.98	0	0.00	129.00	1	5,915	0.02%
2023/08/04	0.1	126.00	1	126.00	126.50	-0.9	5,943	-0.02%
2023/08/02	3.4	128.51	3	128.00	126.50	0.4	6,058	0.01%
2023/08/01	3.3	137.76	3	135.67	133.00	0.3	6,000	0.00%
2023/07/31	8	139.00	14	139.68	140.00	-6	5,836	-0.10%
2023/07/28	2	142.25	1	142.00	142.00	1	5,698	0.02%
2023/07/26	7.1	138.70	1	136.50	136.50	6.1	5,628	0.11%
2023/07/25	5	139.90	0	140.50	139.00	5	5,618	0.09%
2023/07/24	4	140.38	4	140.00	140.00	0	5,584	0.00%
2023/07/21	1	139.00	0	140.00	140.00	1	5,630	0.02%
2023/07/20	15	142.20	10	143.50	142.00	5	5,673	0.09%
2023/07/19	3	143.33	2	144.25	141.50	1	5,475	0.02%
2023/07/18	4	140.13	8	139.19	141.00	-4	5,344	-0.07%
2023/07/17	0	0.00	1.8	138.28	138.00	-1.8	5,173	-0.03%
2023/07/14	2	136.25	3	136.50	137.00	-1	5,169	-0.02%
2023/07/13	1	135.00	1	133.00	133.00	0	5,120	0.00%
2023/07/10	0	0.00	1	130.50	131.00	-1	5,068	-0.02%
2023/07/06	3	135.35	5	137.50	134.00	-2	5,046	-0.04%
2023/07/05	11	139.13	5	137.60	136.00	6	4,982	0.12%
2023/07/04	9	133.44	9	134.44	135.50	0	4,758	0.00%
2023/06/27	1	131.00	1	131.50	128.00	0	5,056	0.00%
2023/06/26	2	130.25	0	0.00	131.00	2	5,095	0.04%
2023/06/15	2	133.75	0	0.00	134.00	2	5,682	0.04%
2023/06/14	0	0.00	2	131.75	130.50	-2	5,637	-0.04%
2023/06/13	0	0.00	1.1	135.05	135.00	-1.1	5,582	-0.02%
2023/06/12	0	0.00	1	129.02	130.50	-1	5,487	-0.02%
2023/06/09	2	128.25	2	127.75	128.00	0	5,465	0.00%
2023/06/08	1	126.50	0	0.00	126.00	1	5,502	0.02%
2023/06/07	1	128.00	1	128.50	129.00	0	5,548	0.00%
2023/06/05	0	0.00	4	129.25	130.00	-4	5,624	-0.07%
2023/06/02	1	127.00	0	0.00	127.00	1	5,665	0.02%
2023/06/01	2	127.25	0	0.00	127.00	2	5,927	0.03%
2023/05/31	2	129.00	0	0.00	129.00	2	6,015	0.03%
2023/05/30	1	127.00	1	129.50	129.00	0	6,057	0.00%
2023/05/29	2	128.75	2	129.75	130.50	0	6,039	0.00%
2023/05/26	2	125.50	1	127.00	125.50	1	6,126	0.02%
2023/05/24	1	125.00	0	0.00	124.50	1	6,388	0.02%
2023/05/22	1	126.00	1	127.00	127.00	0	6,636	0.00%
2023/05/19	16	126.50	16	126.78	126.00	0	6,787	0.00%
2023/05/15	0	0.00	1	122.50	122.50	-1	6,814	-0.01%
2023/05/12	1	125.00	1	122.50	125.50	0	6,893	0.00%
2023/05/10	1	127.00	0	0.00	129.50	1	7,124	0.01%
2023/05/09	2.3	127.43	0	0.00	126.50	2.3	7,217	0.03%
2023/05/08	3	135.00	3	135.50	133.50	0	7,224	0.00%
2023/05/05	0	0.00	2	133.50	133.50	-2	7,405	-0.03%
2023/05/04	1	131.00	1	134.50	131.50	0	7,952	0.00%
2023/05/03	1	129.00	1	133.00	133.50	0	8,266	0.00%
2023/05/02	3	130.50	0	0.00	131.00	3	8,292	0.04%
2023/04/27	2	129.50	3	129.67	129.50	-1	8,347	-0.01%
2023/04/26	0.1	126.50	0	0.00	130.50	0.1	8,364	0.00%
2023/04/25	1.5	130.00	1	129.00	130.00	0.5	8,288	0.01%
2023/04/21	0	0.00	1	142.00	139.00	-1	8,332	-0.01%
2023/04/19	0	0.00	2	145.00	143.50	-2	8,468	-0.02%
2023/04/18	1	151.00	1	149.50	147.00	0	8,422	0.00%
2023/04/17	3	149.33	1	149.00	149.00	2	8,406	0.02%
2023/04/12	2	150.25	1	151.00	150.00	1	8,401	0.01%
2023/04/11	0	0.00	1	150.50	150.00	-1	8,409	-0.01%
2023/03/31	1	151.00	2	149.50	149.50	-1	8,403	-0.01%
2023/03/30	1	148.50	3	147.33	148.50	-2	8,360	-0.02%
2023/03/29	3	142.33	0	0.00	143.00	3	8,337	0.04%
2023/03/28	4	146.13	3	147.00	146.00	1	8,476	0.01%
2023/03/27	2	153.00	3	153.17	151.50	-1	8,360	-0.01%
2023/03/24	1	157.00	0	0.00	155.50	1	8,339	0.01%
2023/03/23	7	158.43	4	158.75	159.50	3	8,267	0.04%
2023/03/21	0	0.00	3	148.17	147.00	-3	7,914	-0.04%
2023/03/20	7	146.43	0	0.00	148.00	7	7,914	0.09%
2023/03/17	4	148.00	5	147.40	148.00	-1	7,991	-0.01%
2023/03/16	6	144.58	1	144.50	144.50	5	8,098	0.06%
2023/03/15	0	0.00	4	149.75	147.00	-4	8,154	-0.05%
2023/03/14	2	147.00	2	146.75	147.00	0	8,204	0.00%
2023/03/13	0	0.00	11	143.27	145.50	-11	8,335	-0.13%
2023/03/10	21	145.67	6	145.50	145.00	15	8,362	0.18%
2023/03/09	0	0.00	5	149.20	148.50	-5	8,462	-0.06%
2023/03/08	3	147.50	1	148.50	150.00	2	8,439	0.02%
2023/03/07	5	148.30	4	148.25	148.50	1	8,528	0.01%
2023/03/06	6	153.83	5	155.90	151.50	1	8,498	0.01%
2023/03/03	0	0.00	9	150.72	150.50	-9	8,334	-0.11%
2023/03/02	8	147.38	2	148.25	148.00	6	8,660	0.07%
2023/03/01	2	147.75	2	150.00	149.50	0	8,852	0.00%
2023/02/24	6	150.50	1	150.00	147.50	5	9,086	0.06%
2023/02/23	6	149.50	17	144.95	149.50	-11	9,028	-0.12%
2023/02/22	7	142.14	4	142.63	142.50	3	9,014	0.03%
2023/02/21	4	144.63	6	145.25	145.50	-2	9,132	-0.02%
2023/02/20	3	144.83	1	145.00	143.50	2	9,533	0.02%
2023/02/17	19	143.82	10	143.20	144.50	9	9,521	0.09%
2023/02/16	2	147.75	9	147.33	149.00	-7	9,440	-0.07%
2023/02/15	7	144.93	0	0.00	145.00	7	9,608	0.07%
2023/02/14	2	147.75	2	149.00	145.50	0	9,519	0.00%
2023/02/13	5	148.00	7	148.50	147.50	-2	9,556	-0.02%
2023/02/10	10	148.60	9	148.67	147.50	1	9,660	0.01%
2023/02/09	1	151.50	1	151.00	150.50	0	9,805	0.00%
2023/02/08	6	153.75	17	150.79	154.00	-11	9,831	-0.11%
2023/02/07	6	147.83	1	148.00	148.50	5	9,742	0.05%
2023/02/06	4	148.38	4	149.38	148.50	0	9,772	0.00%
2023/02/03	1	151.50	10.1	150.16	151.50	-9.1	9,674	-0.09%
2023/02/02	14	146.75	16	146.91	147.00	-2	9,537	-0.02%
2023/02/01	5	136.10	8.2	135.66	142.00	-3.1	9,089	-0.03%
2023/01/31	4	129.38	2	130.50	129.50	2	8,855	0.02%
2023/01/30	2	130.50	9	129.83	130.50	-7	8,906	-0.08%
2023/01/16	4	125.13	4	125.13	125.50	0	8,966	0.00%
2023/01/13	2	125.25	2	126.75	124.00	0	8,992	0.00%
2023/01/12	2	125.75	3	126.50	125.50	-1	9,057	-0.01%
2023/01/11	3	124.17	14	124.57	125.50	-11	9,041	-0.12%
2023/01/10	12	123.88	1	124.50	123.50	11	9,085	0.12%
2023/01/09	0	0.00	5	120.60	123.50	-5	9,169	-0.05%
2023/01/06	0	0.00	10	116.00	118.00	-10	9,206	-0.11%
2023/01/05	10	115.35	0	0.00	115.50	10	9,376	0.11%
2023/01/04	0	0.00	0.1	117.50	117.50	-0.1	9,454	0.00%
2023/01/03	0	0.00	11	117.50	118.00	-11	9,535	-0.12%
2022/12/30	3	115.50	2	118.25	115.00	1	9,554	0.01%
2022/12/29	0	0.00	15	116.17	116.50	-15	9,620	-0.16%
2022/12/28	26	115.50	0	0.00	114.00	26	9,815	0.26%
2022/12/27	2	118.00	17	118.26	118.00	-15	9,880	-0.15%
2022/12/26	6	116.25	1	118.00	116.00	5	9,989	0.05%
2022/12/23	9	116.50	0	0.00	117.00	9	10,116	0.09%
2022/12/22	1	120.50	3	120.00	119.50	-2	10,179	-0.02%
2022/12/21	2	120.00	0	0.00	120.00	2	10,261	0.02%
2022/12/20	8	122.13	12	122.21	118.50	-4	10,300	-0.04%
2022/12/19	0	0.00	1	119.50	120.00	-1	10,205	-0.01%
2022/12/16	6	120.17	0	0.00	121.00	6	10,373	0.06%
2022/12/15	4	123.00	3	123.00	123.50	1	10,490	0.01%
2022/12/14	0	0.00	9	123.67	125.00	-9	10,525	-0.09%
2022/12/13	1	121.00	2	122.75	120.00	-1	10,613	-0.01%
2022/12/12	1	122.00	1	122.00	122.00	0	10,622	0.00%
2022/12/09	10.1	123.29	7	125.64	121.50	3.1	10,681	0.03%
2022/12/08	4	123.25	14	123.50	124.00	-10	10,619	-0.09%
2022/12/06	7	125.93	2	125.75	124.00	5	10,914	0.05%
2022/12/05	13	127.88	4	126.25	127.00	9	10,858	0.08%
2022/12/02	3	124.17	3	124.67	124.50	0	10,783	0.00%
2022/12/01	4	124.00	13	124.31	123.50	-9	10,825	-0.08%
2022/11/30	4	120.50	2	120.50	121.00	2	10,891	0.02%
2022/11/29	10	120.35	2	121.75	120.50	8	10,954	0.07%
2022/11/28	4	119.25	5	121.70	122.00	-1	10,869	-0.01%
2022/11/25	5	122.70	25	123.72	120.00	-20	10,880	-0.18%
2022/11/24	32	125.20	29.2	124.72	123.50	2.8	10,847	0.03%
2022/11/23	7	122.71	18	123.36	122.50	-11	10,472	-0.11%
2022/11/22	35	121.99	16	121.59	122.00	19	10,331	0.18%
2022/11/21	4	118.13	8	119.00	118.00	-4	10,324	-0.04%
2022/11/18	9	117.61	3	118.00	115.50	6	10,538	0.06%
2022/11/17	15	120.83	6	121.17	121.00	9	10,446	0.09%
2022/11/16	53	119.92	17	120.21	123.00	36	10,300	0.35%
2022/11/15	7	114.14	6	114.17	116.00	1	9,870	0.01%
2022/11/14	0	0.00	4	110.63	111.00	-4	10,112	-0.04%
2022/11/11	1	113.50	3	111.00	109.50	-2	10,391	-0.02%
2022/11/10	4	108.75	1	110.00	110.00	3	10,306	0.03%
2022/11/09	2	109.25	5	109.90	109.50	-3	10,425	-0.03%
2022/11/08	6	108.25	2	111.50	107.50	4	10,680	0.04%
2022/11/07	6	105.75	6	107.08	107.50	0	10,829	0.00%
2022/11/04	5	109.80	4	110.38	111.00	1	10,661	0.01%
2022/11/03	1	111.00	4	108.88	110.50	-3	10,550	-0.03%
2022/11/02	4	106.75	4	105.13	107.00	0	10,464	0.00%
2022/11/01	3	104.17	4	103.88	104.00	-1	10,460	-0.01%
2022/10/31	10	103.45	8	103.63	102.50	2	10,606	0.02%
2022/10/28	7	103.07	7.3	102.84	102.50	-0.3	10,684	0.00%
2022/10/27	9	99.60	7.1	100.09	101.50	1.9	10,623	0.02%
2022/10/26	5	95.68	9	95.58	95.70	-4	10,559	-0.04%
2022/10/25	0	0.00	5	97.22	97.30	-5	10,521	-0.05%
2022/10/24	3	98.83	14	100.42	97.90	-11	10,523	-0.10%
2022/10/21	10	97.03	0	0.00	95.00	10	10,508	0.10%
2022/10/19	3	101.00	2	100.90	99.80	1	10,741	0.01%
2022/10/18	6	100.63	3	103.00	100.50	3	10,864	0.03%
2022/10/17	10	99.95	5	100.22	103.00	5	11,816	0.04%
2022/10/14	4	99.75	15	101.43	103.50	-11	12,295	-0.09%
2022/10/13	5	102.16	5	98.40	94.10	0	12,329	0.00%
2022/10/11	8	107.75	1	110.00	107.00	7	12,413	0.06%
2022/10/07	4	113.00	0	0.00	113.00	4	12,607	0.03%
2022/10/06	2	114.25	9	114.33	115.50	-7	13,015	-0.05%
2022/10/05	9	113.94	8	114.25	113.00	1	13,248	0.01%
2022/10/04	2	109.50	5	110.20	110.00	-3	13,313	-0.02%
2022/10/03	5	105.30	4	106.38	107.50	1	13,402	0.01%
2022/09/30	13	103.69	10	104.20	108.00	3	13,595	0.02%
2022/09/29	0	0.00	10	104.50	104.50	-10	13,715	-0.07%
2022/09/28	11	111.59	0	0.00	105.00	11	13,911	0.08%
2022/09/27	3	111.83	1	111.50	113.50	2	14,330	0.01%
2022/09/26	6.1	111.68	8	113.56	108.50	-1.9	14,738	-0.01%
2022/09/23	10	119.70	6	121.00	117.00	4	15,029	0.03%
2022/09/22	3	124.17	3	124.83	124.00	0	15,066	0.00%
2022/09/21	4	123.63	3	123.33	124.00	1	15,104	0.01%
2022/09/20	12	123.21	11	123.18	122.50	1	15,196	0.01%
2022/09/19	4	120.75	4	120.75	120.50	0	15,291	0.00%
2022/09/16	0	0.00	1	120.00	120.00	-1	15,471	-0.01%
2022/09/15	0	0.00	1	121.00	120.00	-1	15,554	-0.01%
2022/09/14	1	119.50	4	119.88	123.50	-3	15,708	-0.02%
2022/09/13	16	124.28	9	124.33	122.50	7	15,748	0.04%
2022/09/12	3	118.50	5	119.20	118.50	-2	15,530	-0.01%
2022/09/08	3	115.67	1	116.49	117.50	2	15,711	0.01%
2022/09/07	0	0.00	1	115.00	115.00	-1	15,940	-0.01%
2022/09/06	8	115.25	8	113.06	113.00	0	16,010	0.00%
2022/09/05	0.1	121.01	1	120.50	118.50	-0.9	15,932	-0.01%
2022/09/02	3	122.00	11	122.95	122.00	-8	15,939	-0.05%
2022/09/01	8	122.31	2	122.50	121.00	6	16,062	0.04%
2022/08/31	2	124.75	4	125.00	125.50	-2	16,138	-0.01%
2022/08/30	1	123.50	3	123.33	122.50	-2	16,552	-0.01%
2022/08/29	2	122.00	3	122.33	123.00	-1	17,208	-0.01%
2022/08/26	13	128.42	5.1	128.62	126.50	7.9	17,514	0.05%
2022/08/25	1	129.00	6	127.42	127.50	-5	17,347	-0.03%
2022/08/24	1	122.00	10	122.35	123.00	-9	17,193	-0.05%
2022/08/23	5	121.30	3	121.17	121.50	2	17,543	0.01%
2022/08/22	10	123.95	11	123.50	123.50	-1	17,678	-0.01%
2022/08/19	10	126.70	4	127.00	125.50	6	17,767	0.03%
2022/08/18	11	120.87	10.2	124.56	124.50	0.9	17,514	0.00%
2022/08/17	1	121.50	0	0.00	119.50	1	17,449	0.01%
2022/08/16	2	122.75	13	123.27	122.50	-11	17,705	-0.06%
2022/08/15	6	124.50	11	124.05	124.00	-5	17,881	-0.03%
2022/08/12	12	119.71	13.1	119.73	121.50	-1	18,001	-0.01%
2022/08/11	3	113.50	8	114.00	113.00	-5	17,973	-0.03%
2022/08/10	22	111.36	0	0.00	111.00	22	18,274	0.12%
2022/08/09	2	113.00	13.1	113.58	113.50	-11.1	18,552	-0.06%
2022/08/08	15	113.40	1	114.00	114.00	14	19,047	0.07%
2022/08/05	3	112.82	4.1	111.91	114.00	-1.1	19,385	-0.01%
2022/08/04	2.1	105.58	4	105.88	106.50	-1.9	19,606	-0.01%
2022/08/03	3.1	108.16	4	108.75	108.00	-0.9	19,728	0.00%
2022/08/02	3	109.00	1	110.50	109.00	2	20,209	0.01%
2022/08/01	2.2	114.26	3	113.67	112.50	-0.9	20,510	0.00%
2022/07/29	1.1	119.05	1	120.00	119.50	0.1	21,141	0.00%
2022/07/28	3	119.35	3	123.67	118.00	0	21,759	0.00%
2022/07/27	0.1	118.50	1	119.50	120.00	-1	22,255	0.00%
2022/07/26	8	121.13	4	120.38	119.50	4	22,354	0.02%
2022/07/25	4	126.63	1	127.00	127.50	3	22,271	0.01%
2022/07/22	33.3	132.18	23	133.09	130.00	10.3	22,383	0.05%
2022/07/21	17	124.47	41.1	127.11	129.50	-24	21,594	-0.11%
2022/07/20	1	119.00	6	118.33	118.00	-5	21,191	-0.02%
2022/07/19	11.1	115.91	0	0.00	114.00	11.1	21,217	0.05%
2022/07/18	4	117.88	1	118.50	117.00	3	21,378	0.01%
2022/07/15	2.3	116.10	3.1	115.52	116.00	-0.8	21,812	0.00%
2022/07/14	3	111.83	5	112.20	114.50	-2	21,730	-0.01%
2022/07/13	1.1	112.44	4	115.88	110.00	-2.9	21,524	-0.01%
2022/07/12	10.3	112.41	6	111.42	112.50	4.3	21,510	0.02%
2022/07/08	1	117.50	1.1	120.10	117.00	-0.1	21,852	0.00%
2022/07/07	1	117.00	5	114.50	117.00	-4	21,879	-0.02%
2022/07/06	27	113.06	27	114.74	112.50	0	22,093	0.00%
2022/07/05	4	118.25	5	116.80	118.00	-1	22,267	0.00%
2022/07/04	6	121.16	5	118.00	122.00	1	22,281	0.00%
2022/07/01	18.1	123.62	6.1	126.65	122.50	12.1	22,482	0.05%
2022/06/30	15.1	137.66	3	138.17	136.00	12.1	22,408	0.05%
2022/06/29	4	139.12	12	141.00	143.00	-8	22,711	-0.04%
2022/06/28	15	141.30	5	140.90	140.50	10	22,946	0.04%
2022/06/27	7	147.43	10	145.65	147.50	-3	23,468	-0.01%
2022/06/24	13.1	141.90	9	141.39	140.00	4.1	23,867	0.02%
2022/06/23	10	143.75	26	145.50	144.00	-16	24,329	-0.07%
2022/06/22	22.2	146.06	3	145.67	144.00	19.2	24,814	0.08%
2022/06/21	12	154.88	22	156.45	156.50	-10	25,557	-0.04%
2022/06/20	13.1	160.84	2	159.25	154.00	11.1	26,723	0.04%
2022/06/17	18	162.44	29	165.17	167.50	-11	27,070	-0.04%
2022/06/16	20	170.15	3.2	174.52	166.00	16.8	27,297	0.06%
2022/06/15	0	0.00	2	170.75	170.50	-2	27,687	-0.01%
2022/06/14	1.3	163.72	1	165.00	168.00	0.3	27,861	0.00%
2022/06/13	1	167.00	2	166.75	166.50	-1	27,830	0.00%
2022/06/10	1	173.00	1	172.50	172.50	0	27,999	0.00%
2022/06/09	0	0.00	2	175.50	176.50	-2	27,910	-0.01%
2022/06/08	2.7	179.11	5	178.50	175.00	-2.4	27,819	-0.01%
2022/06/07	17	181.29	10.6	181.08	182.00	6.4	27,607	0.02%
2022/06/06	9	177.55	18	175.78	176.50	-9	27,139	-0.03%
2022/06/02	1	174.00	1	173.00	173.00	0	26,990	0.00%
2022/06/01	4	174.25	2	173.25	171.50	2	26,945	0.01%
2022/05/31	16	172.88	18	173.75	173.50	-2	26,840	-0.01%
2022/05/30	1	167.00	20.1	168.20	169.00	-19.1	26,547	-0.07%
2022/05/27	5	162.80	6	166.08	162.50	-1	26,408	0.00%
2022/05/26	6	161.75	0	0.00	160.50	6	26,281	0.02%
2022/05/25	18	161.42	12	163.88	164.00	6	26,198	0.02%
2022/05/24	47.1	165.72	41.5	160.82	160.50	5.7	26,005	0.02%
2022/05/23	15	173.83	7	175.43	172.00	8	25,657	0.03%
2022/05/20	26.2	175.85	24	177.15	175.00	2.2	25,429	0.01%
2022/05/19	7	170.64	8	173.25	173.50	-1	25,020	0.00%
2022/05/18	9	172.33	12.3	172.89	171.50	-3.3	24,878	-0.01%
2022/05/17	1.1	169.41	3	170.17	171.50	-1.9	24,725	-0.01%
2022/05/16	11.8	170.74	8	171.56	167.50	3.8	24,832	0.02%
2022/05/13	2	167.75	20.2	168.00	166.50	-18.2	24,511	-0.07%
2022/05/12	19	168.21	4.5	165.33	163.00	14.5	24,431	0.06%
2022/05/11	9	165.00	6	164.25	163.50	3	24,469	0.01%
2022/05/10	13	166.62	26	167.69	168.00	-13	24,989	-0.05%
2022/05/09	13	164.77	2	165.00	163.00	11	24,776	0.04%
2022/05/06	36	171.10	34	169.84	171.50	2	24,525	0.01%
2022/05/05	21.3	168.80	8	167.56	168.00	13.3	24,166	0.06%
2022/05/04	13.2	159.61	16	159.28	162.50	-2.8	23,768	-0.01%
2022/05/03	4	148.63	12	150.21	151.50	-8	23,539	-0.03%
2022/04/29	7	147.36	1	146.50	146.00	6	23,509	0.03%
2022/04/28	18	142.20	17	145.24	143.50	1	23,501	0.00%
2022/04/27	3	140.84	15	142.07	145.00	-12	23,407	-0.05%
2022/04/26	12	147.63	0	0.00	143.50	12	23,610	0.05%
2022/04/25	2.1	152.95	0	0.00	149.00	2.1	23,957	0.01%
2022/04/22	8	161.44	3	161.67	159.50	5	24,015	0.02%
2022/04/21	58	167.85	112	163.85	166.50	-54	23,823	-0.23%	大賣/
2022/04/20	64	160.41	19	159.45	159.50	45	23,299	0.19%
2022/04/19	7	158.57	15	159.90	158.00	-8	23,270	-0.03%
2022/04/18	63.1	153.17	80	155.71	156.00	-16.9	23,186	-0.07%
2022/04/15	37	157.90	260	163.52	156.50	-223	23,015	-0.97%	大賣/鉅額交易
2022/04/14	258	166.06	12	167.25	167.00	246	22,684	1.08%	大買/鉅額交易
2022/04/13	3	163.50	14	163.43	163.50	-11	22,437	-0.05%
2022/04/12	34	159.91	23	159.93	159.00	11	22,172	0.05%
2022/04/11	6.1	167.40	25	163.38	160.50	-19	21,872	-0.09%
2022/04/08	10	172.60	7	172.21	173.00	3	21,426	0.01%
2022/04/07	14.4	172.19	12	171.71	172.50	2.4	20,942	0.01%
2022/04/06	251.1	181.74	252	178.00	180.00	-1	20,316	0.00%	大買/大賣/
2022/04/01	10.1	184.79	184	184.96	183.00	-173.9	20,023	-0.87%	大賣/鉅額交易
2022/03/31	9.1	196.17	109	194.95	191.00	-99.9	19,559	-0.51%	大賣/
2022/03/30	23.2	196.13	5	195.30	190.50	18.2	19,221	0.09%
2022/03/29	5	185.61	33.2	189.07	194.50	-28.2	18,900	-0.15%
2022/03/28	237	183.70	59	181.33	177.00	178	18,930	0.94%	大買/鉅額交易
2022/03/25	427	180.03	343.1	179.24	179.50	83.9	18,298	0.46%	大買/大賣/
2022/03/24	195	176.04	435	176.34	179.00	-240	17,766	-1.35%	大買/大賣/鉅額交易
2022/03/23	291	168.67	66.1	171.46	175.50	224.9	16,873	1.33%	大買/鉅額交易
2022/03/22	2.2	157.05	4	159.13	160.00	-1.8	15,827	-0.01%
2022/03/21	16	153.31	14	153.61	153.50	2	15,465	0.01%
2022/03/18	14	150.61	33.4	152.27	149.00	-19.3	15,255	-0.13%
2022/03/17	4.4	146.70	4.1	146.75	148.50	0.3	14,639	0.00%
2022/03/16	3	136.83	3	137.50	137.00	0	14,436	0.00%
2022/03/15	15	142.67	14	143.36	138.50	1	14,460	0.01%
2022/03/14	11	144.64	12	144.50	145.00	-1	14,442	-0.01%
2022/03/11	2	143.25	1.1	144.09	143.00	0.9	14,740	0.01%
2022/03/10	9	143.28	9.1	145.29	143.00	-0.1	14,906	0.00%
2022/03/09	20	143.35	20	144.68	143.50	0	15,044	0.00%
2022/03/08	5.2	141.84	21.1	141.22	140.00	-15.8	15,349	-0.10%
2022/03/07	12.1	138.08	2	137.00	138.00	10.1	16,046	0.06%
2022/03/04	0	0.00	3.1	145.50	144.50	-3.1	17,325	-0.02%
2022/03/03	15	145.17	13	145.65	145.50	2	18,951	0.01%
2022/03/02	7	142.50	7	142.79	143.00	0	19,522	0.00%
2022/03/01	2	140.00	1	139.50	139.50	1	20,151	0.00%
2022/02/25	2	135.50	2	136.50	136.50	0	20,576	0.00%
2022/02/24	3	135.99	6	134.50	133.50	-3	21,396	-0.01%
2022/02/23	1	139.50	2	140.25	140.00	-1	21,422	0.00%
2022/02/22	44	138.73	10	137.90	136.50	34	21,565	0.16%
2022/02/21	3.1	142.66	0	0.00	142.00	3.1	21,782	0.01%
2022/02/18	3	141.83	3	140.67	144.50	0	22,092	0.00%
2022/02/17	3.1	145.29	3	144.67	143.00	0.1	22,348	0.00%
2022/02/16	15	149.63	16	149.88	147.50	-1	22,483	0.00%
2022/02/15	15	146.37	22	146.27	145.50	-7	22,383	-0.03%
2022/02/14	27	145.68	102	148.33	143.50	-75	22,227	-0.34%	大賣/
2022/02/11	13	150.38	13.1	150.61	152.00	-0.1	22,140	0.00%
2022/02/10	98.1	148.39	23.2	148.46	147.50	74.9	21,979	0.34%
2022/02/09	16.3	146.75	12	146.79	143.00	4.3	21,281	0.02%
2022/02/08	2	144.50	4	144.63	145.00	-2	21,042	-0.01%
2022/02/07	31	146.03	31	145.32	144.00	0	21,124	0.00%
2022/01/26	8	142.50	9	142.89	143.00	-1	20,884	0.00%
2022/01/25	13	141.73	16.2	142.32	140.50	-3.2	20,809	-0.02%
2022/01/24	4	135.63	18	136.75	138.50	-14	20,593	-0.07%
2022/01/21	6	140.83	6	137.33	135.00	0	20,604	0.00%
2022/01/20	10	140.55	10	140.50	142.00	0	20,533	0.00%
2022/01/19	14	140.89	15.1	140.14	140.50	-1.1	20,662	-0.01%
2022/01/18	8	137.94	8.1	138.27	139.00	-0.1	20,828	0.00%
2022/01/17	5.1	129.31	6	127.00	131.00	-0.9	20,616	0.00%
2022/01/14	1	122.50	2	123.00	124.00	-1	21,152	0.00%
2022/01/13	2	125.26	0	0.00	126.00	2	21,889	0.01%
2022/01/12	1	127.00	6	127.25	126.50	-5	22,179	-0.02%
2022/01/11	1	131.00	17	134.62	130.50	-16	22,287	-0.07%
2022/01/10	2	132.50	6	135.83	137.00	-4	22,311	-0.02%
2022/01/07	6	134.33	3.1	131.82	131.00	2.9	22,444	0.01%
2022/01/06	1	135.50	13	137.58	138.00	-12	22,628	-0.05%
2022/01/05	11.1	141.85	30	140.00	139.50	-18.9	22,911	-0.08%
2022/01/04	8	145.00	9	144.94	143.50	-1	23,052	0.00%
2022/01/03	1	141.50	15	141.57	141.00	-14	23,537	-0.06%
2021/12/30	14	140.96	5	141.00	141.00	9	23,999	0.04%
2021/12/29	3	143.83	2	144.75	142.00	1	24,430	0.00%
2021/12/28	2	142.25	4	142.88	143.50	-2	24,848	-0.01%
2021/12/27	3	143.17	0	0.00	142.50	3	25,173	0.01%
2021/12/24	10	144.00	1	144.50	143.00	9	25,512	0.04%
2021/12/23	15	149.53	3	147.33	145.00	12	25,614	0.05%
2021/12/22	37	148.46	13	148.62	145.50	24	25,562	0.09%
2021/12/20	2.1	142.86	1	143.50	139.00	1.1	25,892	0.00%
2021/12/17	1	143.00	1	143.00	144.50	0	26,456	0.00%
2021/12/16	6	146.67	11	146.27	147.00	-5	26,543	-0.02%
2021/12/15	10	139.70	13	140.62	143.00	-3	26,464	-0.01%
2021/12/14	10	141.05	5	141.30	142.00	5	26,689	0.02%
2021/12/13	4	138.50	2	139.50	138.00	2	26,765	0.01%
2021/12/10	10	138.65	3	140.33	140.00	7	27,342	0.03%
2021/12/09	4	143.00	0	142.00	141.00	4	28,202	0.01%
2021/12/08	1	146.00	3	143.33	144.50	-2	28,612	-0.01%
2021/12/07	10.2	145.18	14	145.32	144.00	-3.9	28,992	-0.01%
2021/12/06	5	151.80	6.1	152.84	149.00	-1.1	29,329	0.00%
2021/12/03	19	154.37	11	155.23	154.00	8	30,337	0.03%
2021/12/02	22.1	157.23	27	156.67	152.00	-4.9	30,465	-0.02%
2021/12/01	41	160.35	48	159.29	162.50	-7	30,713	-0.02%
2021/11/30	104	161.85	66	159.69	155.50	38	30,901	0.12%	大買/
2021/11/29	66	149.26	42	145.95	156.00	24	31,412	0.08%
2021/11/26	8	142.00	14	142.43	143.50	-6	31,181	-0.02%
2021/11/25	30	142.83	11	143.45	139.00	19	30,992	0.06%
2021/11/24	6	138.09	2	139.00	138.00	4	30,645	0.01%
2021/11/23	7	142.43	12	143.88	143.00	-5	31,034	-0.02%
2021/11/22	3	138.50	3	138.00	137.50	0	31,544	0.00%
2021/11/19	2	138.00	23	139.78	135.50	-21	34,292	-0.06%
2021/11/18	24	141.46	9	141.11	139.50	15	35,764	0.04%
2021/11/17	3	142.17	12	141.67	143.00	-9	36,558	-0.02%
2021/11/16	12	141.33	15	140.77	136.00	-3	37,590	-0.01%
2021/11/15	25	139.52	33.2	138.47	138.50	-8.2	38,657	-0.02%
2021/11/12	8	135.37	6	134.00	133.00	2	39,680	0.01%
2021/11/11	3	131.17	7	131.21	130.50	-4	40,366	-0.01%
2021/11/10	6	133.33	2	131.00	131.00	4	40,750	0.01%
2021/11/09	8	128.63	4	129.63	130.00	4	40,825	0.01%
2021/11/08	2	122.50	6	121.58	122.00	-4	40,859	-0.01%
2021/11/05	6	124.00	5	124.00	124.00	1	41,105	0.00%
2021/11/04	7.2	126.82	7	126.43	126.00	0.2	41,586	0.00%
2021/11/03	1	128.00	0	0.00	130.00	1	41,987	0.00%
2021/11/02	7	130.14	9.1	132.24	128.00	-2.1	42,474	0.00%
2021/11/01	2.1	131.52	5	129.50	131.00	-2.9	43,019	-0.01%
2021/10/29	11	131.27	40	127.68	128.00	-29	44,230	-0.07%
2021/10/28	1	130.50	3	131.17	129.00	-2	44,764	0.00%
2021/10/27	42	131.57	0	0.00	132.00	42	45,083	0.09%
2021/10/26	75	130.37	117	130.53	127.00	-42	45,547	-0.09%	大賣/
2021/10/25	13	140.39	2	140.00	139.50	11	46,178	0.02%
2021/10/22	30	142.37	18	141.47	144.00	12	46,175	0.03%
2021/10/21	27	138.26	9.1	139.84	136.00	17.9	46,465	0.04%
2021/10/20	5	134.20	6	133.92	135.00	-1	46,586	0.00%
2021/10/19	24	125.50	21	127.00	128.50	3	47,139	0.01%
2021/10/18	2	122.00	2	123.25	123.00	0	47,995	0.00%
2021/10/15	13	121.31	5	122.00	122.00	8	48,377	0.02%
2021/10/14	5	118.00	4	118.50	118.00	1	48,819	0.00%
2021/10/13	3	124.16	31	121.47	120.50	-28	49,261	-0.06%
2021/10/12	2	130.00	3	131.67	128.50	-1	49,863	0.00%
2021/10/08	5	135.00	10	136.15	131.00	-5	50,305	-0.01%
2021/10/07	1	131.50	3	132.17	133.50	-2	50,945	0.00%
2021/10/06	34	129.51	19	128.00	130.50	15	50,971	0.03%
2021/10/05	18	126.19	23	118.00	126.50	-5	51,717	-0.01%
2021/10/04	20	128.50	0	0.00	121.50	20	52,128	0.04%
2021/10/01	1	123.11	2.5	126.60	124.00	-1.5	52,726	0.00%
2021/09/30	4	135.38	7	134.50	134.00	-3	53,156	-0.01%
2021/09/29	22	135.41	8	135.63	134.00	14	53,244	0.03%
2021/09/28	2.5	135.10	4	135.50	139.00	-1.5	53,458	0.00%
2021/09/27	11	137.13	10	136.50	138.00	1	53,472	0.00%
2021/09/24	8.1	131.37	12	132.96	135.00	-3.9	52,807	-0.01%
2021/09/23	0	0.00	1	128.00	124.50	-1	52,292	0.00%
2021/09/22	1.1	123.50	3	123.67	125.00	-2	52,340	0.00%
2021/09/17	0	124.50	2	124.75	126.50	-2	52,383	0.00%
2021/09/16	9	121.00	12	121.04	121.50	-3	52,394	-0.01%
2021/09/15	24	121.75	28	121.39	120.00	-4	52,459	-0.01%
2021/09/14	26	122.94	18	123.06	121.50	8	52,046	0.02%
2021/09/13	27	132.48	30	133.17	129.00	-3	51,349	-0.01%
2021/09/10	117	129.60	118	129.74	133.00	-1	51,054	0.00%	大買/大賣/
2021/09/09	29	134.95	32	133.83	133.00	-3	50,598	-0.01%
2021/09/08	40	132.24	62	132.02	130.50	-22	50,078	-0.04%
2021/09/07	70	139.76	48	141.72	138.50	22	49,056	0.04%
2021/09/06	21	156.64	43	158.98	153.50	-22	48,713	-0.05%
2021/09/03	86	163.79	412	161.78	165.50	-326	48,488	-0.67%	大賣/鉅額交易
2021/09/02	588	169.90	281	165.60	159.00	307	48,252	0.64%	大買/大賣/鉅額交易
2021/09/01	537	161.41	549	163.72	167.00	-12	46,980	-0.03%	大買/大賣/
2021/08/31	11	153.18	10	153.65	155.00	1	46,231	0.00%
2021/08/30	27	151.20	12	149.88	150.00	15	46,138	0.03%
2021/08/27	137	152.46	111	151.70	150.00	26	46,457	0.06%	大買/大賣/
2021/08/26	82	159.73	375	161.08	158.00	-293	46,194	-0.63%	大賣/鉅額交易
2021/08/25	375.1	159.62	606	157.14	158.50	-230.9	45,344	-0.51%	大買/大賣/鉅額交易
2021/08/24	286	157.74	67.2	157.39	163.50	218.8	43,208	0.51%	大買/鉅額交易
2021/08/23	315	151.07	463	148.30	149.00	-148	42,798	-0.35%	大買/大賣/鉅額交易
2021/08/20	466	144.19	28	143.54	144.00	438	43,009	1.02%	大買/鉅額交易
2021/08/19	296.1	146.48	742	147.16	135.00	-446	42,007	-1.06%	大買/大賣/鉅額交易
2021/08/18	609	134.97	397.1	132.55	150.00	211.9	40,718	0.52%	大買/大賣/鉅額交易
2021/08/17	259.2	143.15	15	141.03	137.50	244.2	39,881	0.61%	大買/鉅額交易
2021/08/16	37	134.58	40	134.91	135.50	-3	39,150	-0.01%
2021/08/13	4	136.50	2	139.50	130.50	2	38,780	0.01%
2021/08/12	10	135.60	5	136.60	136.50	5	38,600	0.01%
2021/08/11	8	132.75	3	134.33	128.00	5	38,648	0.01%
2021/08/10	5	134.61	20	132.08	135.00	-15	38,582	-0.04%
2021/08/09	23	143.07	62	145.18	138.50	-39	38,319	-0.10%
2021/08/06	43	147.52	22	145.41	150.00	21	38,020	0.06%
2021/08/05	41.1	147.72	39	145.73	144.50	2.1	37,805	0.01%
2021/08/04	83.1	150.42	71.1	150.57	149.50	12	37,759	0.03%
2021/08/03	108	140.62	85	141.19	142.00	23	36,910	0.06%	大買/
2021/08/02	10	137.10	39	137.78	135.00	-29	36,810	-0.08%
2021/07/30	20	140.45	23	141.52	135.00	-3	36,379	-0.01%
2021/07/29	73	133.49	896	127.55	136.50	-823	35,710	-2.30%	大賣/鉅額交易
2021/07/28	41	136.88	41	140.35	132.50	0	34,588	0.00%
2021/07/27	28	155.63	29	156.57	147.00	-1	34,541	0.00%
2021/07/26	295	149.57	1,195.2	149.77	155.00	-900.2	33,627	-2.68%	大買/大賣/鉅額交易
2021/07/23	103	149.09	69.2	150.66	141.00	33.8	32,848	0.10%	大買/
2021/07/22	126.3	151.64	106.1	154.06	153.00	20.3	32,220	0.06%	大買/大賣/
2021/07/21	44	144.77	85	146.79	147.50	-41	31,411	-0.13%
2021/07/20	19	137.11	45	135.80	134.50	-26	31,298	-0.08%
2021/07/19	118.2	137.48	72	138.51	134.00	46.2	31,150	0.15%	大買/
2021/07/16	107	134.22	150	132.84	137.00	-43	31,080	-0.14%	大買/大賣/
2021/07/15	92.1	127.33	12	128.00	130.00	80.1	30,465	0.26%
2021/07/14	123.1	124.01	131	125.18	124.50	-7.9	30,605	-0.03%	大買/大賣/
2021/07/13	25.1	119.57	44	122.60	123.00	-19	30,442	-0.06%
2021/07/12	372.1	113.56	59.4	112.48	112.00	312.6	30,802	1.01%	大買/鉅額交易
2021/07/09	135	102.96	130	102.05	105.50	5	29,847	0.02%	大買/大賣/
2021/07/08	702.1	94.95	94.1	95.03	96.20	608	29,423	2.07%	大買/鉅額交易
2021/07/07	875	95.36	49	94.49	95.50	826	29,117	2.84%	大買/鉅額交易
2021/07/06	8	87.74	3	87.80	86.90	5	28,520	0.02%
2021/07/05	9	87.39	77.3	87.25	86.20	-68.3	28,772	-0.24%
2021/07/02	0	0.00	27	83.77	86.00	-27	28,994	-0.09%
2021/07/01	3	79.70	6	79.77	78.90	-3	29,316	-0.01%
2021/06/30	15	80.51	22	80.51	80.30	-7	29,785	-0.02%
2021/06/29	39.1	82.84	40	82.84	81.10	-1	31,403	0.00%
2021/06/28	65	84.94	3	85.50	84.90	62	33,429	0.19%
2021/06/25	26.4	84.71	49	85.22	84.30	-22.7	34,038	-0.07%
2021/06/24	27.3	83.46	30	83.50	83.50	-2.7	33,812	-0.01%
2021/06/23	31	81.62	32	80.52	82.40	-1	33,654	0.00%
2021/06/22	46	81.59	55	81.94	79.20	-9	33,733	-0.03%
2021/06/21	95	80.90	117	80.10	79.90	-22	33,417	-0.07%	大賣/
2021/06/18	24	80.50	11	80.16	79.60	13	33,176	0.04%
2021/06/17	25	79.76	10	80.10	81.50	15	33,009	0.05%
2021/06/16	25	81.58	32	81.93	79.90	-7	32,827	-0.02%
2021/06/15	32.1	82.62	61	83.49	82.30	-28.9	32,627	-0.09%
2021/06/11	87	84.95	18	84.04	83.00	69	32,497	0.21%
2021/06/10	61	83.42	53	83.83	83.10	8	31,950	0.03%
2021/06/09	13	79.52	19	79.49	78.60	-6	31,065	-0.02%
2021/06/08	10	77.47	7	77.27	77.00	3	30,472	0.01%
2021/06/07	117	85.08	116	83.88	83.10	1	29,770	0.00%	大買/大賣/
2021/06/04	59	87.60	55	88.41	86.00	4	29,326	0.01%
2021/06/03	150	86.30	153	86.26	85.70	-3	28,631	-0.01%	大買/大賣/
2021/06/02	4	85.13	35	86.02	83.00	-31	28,030	-0.11%
2021/06/01	100	83.78	140	83.82	86.10	-40	27,484	-0.15%	大賣/
2021/05/31	141	83.93	105	84.70	81.90	36	26,770	0.13%	大買/大賣/
2021/05/28	10	77.24	29	78.00	79.20	-19	25,574	-0.07%
2021/05/27	43	70.00	65	71.21	72.00	-22	24,303	-0.09%
2021/05/26	164	68.73	104	68.33	68.50	60	23,964	0.25%	大買/大賣/
2021/05/25	92	68.92	146	68.67	68.20	-54	23,809	-0.23%	大賣/
2021/05/24	30	65.33	3	67.80	66.80	27	23,310	0.12%
2021/05/21	1	65.00	3	64.40	64.00	-2	23,089	-0.01%
2021/05/20	80	64.57	40	65.00	62.90	40	23,202	0.17%
2021/05/19	72	64.49	81	65.24	66.00	-9	23,128	-0.04%
2021/05/18	105	61.85	150	61.68	62.90	-45	22,850	-0.20%	大買/大賣/
2021/05/17	42	57.36	3	57.20	57.20	39	22,602	0.17%
2021/05/14	5	64.22	12	65.71	63.50	-7	22,280	-0.03%
2021/05/13	54	64.11	82	64.05	62.90	-28	21,942	-0.13%
2021/05/12	23	63.87	73	67.18	63.50	-50	21,570	-0.23%
2021/05/11	74	67.56	107	68.10	67.00	-33	20,854	-0.16%	大賣/
2021/05/10	56	72.36	23	72.62	74.00	33	20,353	0.16%
2021/05/07	50	66.30	3	66.97	67.30	47	19,787	0.24%
2021/05/06	4	62.35	4	62.40	61.20	0	19,751	0.00%
2021/05/05	12	64.25	9	66.23	62.80	3	19,622	0.02%
2021/05/04	6	61.52	11	63.90	64.40	-5	19,451	-0.03%
2021/05/03	9	67.39	8	68.08	67.00	1	19,143	0.01%
2021/04/29	81	70.53	93.1	69.33	69.00	-12.1	18,981	-0.06%
2021/04/28	139	70.79	132	70.35	69.60	7	18,872	0.04%	大買/大賣/
2021/04/27	66	73.80	157	72.58	72.10	-91	18,631	-0.49%	大賣/
2021/04/26	88	75.38	79	75.70	75.40	9	18,336	0.05%
2021/04/23	29	75.28	16	75.41	74.40	13	17,959	0.07%
2021/04/22	69	74.86	98	74.57	72.60	-29	17,593	-0.16%
2021/04/21	3	73.07	13	73.85	73.40	-10	17,087	-0.06%
2021/04/20	120	73.27	71.9	73.15	73.00	48.1	16,800	0.29%	大買/
2021/04/19	162	71.69	105	70.61	70.00	57	16,096	0.35%	大買/大賣/
2021/04/16	76	68.67	77	69.25	71.10	-1	15,114	-0.01%
2021/04/15	20	64.53	22	65.23	64.70	-2	14,251	-0.01%
2021/04/14	22	62.71	9	61.90	63.70	13	13,976	0.09%
2021/04/13	104	66.12	135.8	65.69	65.60	-31.8	13,548	-0.23%	大買/大賣/
2021/04/12	0	0.00	44	66.32	66.70	-44	12,897	-0.34%
2021/04/09	172	61.78	177.2	61.66	60.70	-5.2	12,824	-0.04%	大買/大賣/
2021/04/08	40	65.53	7	66.50	64.00	33	12,398	0.27%
2021/04/07	7	62.79	32	63.09	64.20	-25	11,648	-0.21%
2021/04/06	68	58.51	18	58.73	58.40	50	11,053	0.45%
2021/04/01	298	59.08	237.1	58.83	58.20	60.9	10,491	0.58%	大買/大賣/
2021/03/31	87.2	55.17	85	55.54	57.40	2.2	8,769	0.03%
2021/03/30	110	49.66	120.1	49.91	52.20	-10.1	6,590	-0.15%	大買/大賣/
2021/03/29	44	47.87	41	47.88	47.50	3	5,909	0.05%
2021/03/26	38	47.40	85	47.53	47.45	-47	5,852	-0.80%
2021/03/25	126	46.88	75	46.75	47.00	51	5,689	0.90%	大買/
2021/03/22	1	45.00	0	0.00	45.10	1	5,465	0.02%
2021/03/18	4	44.95	0	0.00	45.00	4	5,742	0.07%
2021/03/17	0	0.00	1	46.30	45.15	-1	5,847	-0.02%
2021/03/16	1	46.30	1	45.65	46.50	0	5,917	0.00%
2021/03/15	1	45.35	0	0.00	45.50	1	6,056	0.02%
2021/03/08	2	44.18	0	0.00	43.95	2	7,316	0.03%
2021/03/05	0	0.00	1	44.50	44.30	-1	7,337	-0.01%
2021/03/04	0	45.50	0	0.00	45.00	0	7,367	0.00%
2021/03/03	2	44.80	200	45.37	46.20	-198	7,644	-2.59%	大賣/鉅額交易
2021/03/02	51	47.12	0	0.00	46.30	51	7,592	0.67%
2021/02/26	4	47.35	10	47.10	47.35	-6	7,537	-0.08%
2021/02/25	1	47.05	0	0.00	46.90	1	7,510	0.01%
2021/02/24	71.1	46.85	70	47.25	46.70	1.1	7,609	0.01%
2021/02/22	38	47.65	8	46.87	47.45	30	7,530	0.40%
2021/02/19	131	47.47	114	46.01	47.45	17	7,275	0.23%	大買/大賣/
2021/02/18	163	47.00	62.6	47.11	46.85	100.4	7,114	1.41%	大買/
2021/02/17	2	45.40	4.2	45.46	46.15	-2.2	7,002	-0.03%
2021/02/05	1	44.30	1	44.40	44.20	0	6,944	0.00%
2021/02/03	0	0.00	1	44.40	43.70	-1	6,939	-0.01%
2021/02/01	0	0.00	1	42.20	42.55	-1	6,936	-0.01%
2021/01/29	2	43.58	0	0.00	43.10	2	6,909	0.03%
2021/01/28	2	44.93	0	0.00	44.35	2	6,858	0.03%
2021/01/25	0	0.00	2	44.45	44.90	-2	6,778	-0.03%
2021/01/22	2	44.60	0	0.00	44.65	2	6,759	0.03%
2021/01/21	1	45.10	0	0.00	44.05	1	6,733	0.01%
2021/01/20	1	45.70	1	47.00	45.10	0	6,699	0.00%
2021/01/19	1	46.65	1	46.75	46.10	0	6,581	0.00%
2021/01/18	6	45.95	4	46.09	46.10	2	6,537	0.03%
2021/01/15	2	47.40	1	49.15	47.30	1	6,465	0.02%
2021/01/14	1	47.10	4	47.78	48.20	-3	6,337	-0.05%
2021/01/12	1	47.55	0	0.00	46.15	1	6,067	0.02%
2021/01/11	0	0.00	5	46.95	47.50	-5	5,985	-0.08%
2021/01/06	2	46.08	0	0.00	45.65	2	5,914	0.03%
2021/01/05	5	47.00	0	0.00	46.85	5	5,892	0.08%
2021/01/04	2	47.70	1	47.55	47.65	1	5,976	0.02%
2020/12/31	3	47.50	1	47.65	47.45	2	5,860	0.03%
2020/12/30	0	0.00	1	46.50	46.70	-1	5,800	-0.02%
2020/12/29	2	46.30	0	0.00	46.20	2	5,800	0.03%
2020/12/28	1	46.60	1	46.60	46.65	0	5,771	0.00%
2020/12/25	11	46.43	10	46.56	46.40	1	5,712	0.02%
2020/12/24	0	0.00	3	46.90	46.75	-3	5,641	-0.05%
2020/12/23	14	45.88	6	46.18	46.20	8	5,543	0.14%
2020/12/22	4	45.45	16	46.03	44.90	-12	5,383	-0.22%
2020/12/21	4	44.20	1	45.00	45.05	3	5,259	0.06%
2020/12/18	2	44.95	0	0.00	44.75	2	5,182	0.04%
2020/12/17	10	45.00	0.9	44.90	45.00	9.1	5,165	0.18%
2020/12/16	0	0.00	0.2	45.30	45.30	-0.2	5,161	0.00%
2020/12/15	1	46.65	2	46.25	45.15	-1	5,109	-0.02%
2020/12/11	1	47.20	6	48.68	46.95	-5	4,843	-0.10%
2020/12/10	6	49.48	22	49.85	48.25	-16	4,790	-0.33%
2020/12/09	2	51.10	14	50.98	51.00	-12	4,654	-0.26%
2020/12/08	1	49.70	7	49.46	50.20	-6	4,480	-0.13%
2020/12/07	13	50.89	21.1	50.33	50.80	-8.1	4,324	-0.19%
2020/12/04	4	48.59	9	48.88	48.75	-5	3,916	-0.13%
2020/12/03	14	48.02	11	48.30	47.50	3	3,684	0.08%
2020/12/02	0	0.00	2	46.03	46.45	-2	3,307	-0.06%
2020/12/01	2	44.80	0	0.00	45.50	2	3,232	0.06%
2020/11/30	2	45.45	14	45.79	45.20	-12	3,333	-0.36%
2020/11/27	14	45.94	14	46.11	45.75	0	3,579	0.00%
2020/11/26	0	0.00	3	44.10	44.35	-3	3,259	-0.09%
2020/11/25	4	44.26	10	43.75	43.75	-6	3,232	-0.19%
2020/11/24	0	0.00	2	44.05	43.90	-2	3,200	-0.06%
2020/11/23	1	45.00	3	44.70	44.80	-2	3,145	-0.06%
2020/11/20	0	0.00	2	43.25	43.70	-2	2,993	-0.07%
2020/11/19	1	42.50	0	0.00	42.50	1	2,942	0.03%
2020/11/18	2	42.65	0	0.00	42.65	2	2,939	0.07%
2020/11/17	2	42.55	0	0.00	42.35	2	2,936	0.07%
2020/11/16	1	41.95	0	0.00	42.05	1	2,982	0.03%
2020/11/13	2	41.35	12	41.73	41.90	-10	3,028	-0.33%
2020/11/11	2	42.85	0	0.00	42.80	2	3,120	0.06%
2020/11/10	12	42.82	0	0.00	42.50	12	3,138	0.38%
2020/11/09	2	42.25	0	0.00	42.35	2	3,181	0.06%
2020/11/05	1	41.75	0	0.00	41.80	1	3,263	0.03%
2020/11/04	0	0.00	1	41.70	41.70	-1	3,371	-0.03%
2020/11/03	1	41.35	0	0.00	41.65	1	3,397	0.03%
2020/11/02	1	40.90	0	0.00	40.90	1	3,436	0.03%
2020/10/30	1	41.70	0	0.00	41.40	1	3,457	0.03%
2020/10/23	5	43.55	0	0.00	43.95	5	3,731	0.13%
2020/10/22	2	43.28	1	43.50	43.50	1	3,787	0.03%
2020/10/16	1	45.80	0	0.00	45.30	1	3,780	0.03%
2020/10/15	0	0.00	1	46.10	46.10	-1	3,764	-0.03%
2020/10/14	4	46.75	0	0.00	46.50	4	3,768	0.11%
2020/10/13	0	0.00	1	45.65	45.85	-1	3,693	-0.03%
2020/10/12	1	45.90	1	46.80	45.50	0	3,642	0.00%
2020/10/07	0	0.00	6	44.55	44.55	-6	3,507	-0.17%
2020/10/06	5	44.10	7	44.01	44.10	-2	3,465	-0.06%
2020/10/05	1	42.60	1	41.85	42.80	0	3,508	0.00%
2020/09/28	1	40.90	0	0.00	41.70	1	4,303	0.02%
2020/09/25	1	41.80	0	0.00	40.90	1	4,341	0.02%
2020/09/24	1	42.45	0	0.00	42.05	1	4,396	0.02%
2020/09/22	0	0.00	1	45.25	44.00	-1	4,399	-0.02%
2020/09/18	0	0.00	1	45.55	45.20	-1	4,321	-0.02%
2020/09/17	1	45.00	2	45.25	45.25	-1	4,319	-0.02%
2020/09/15	4	45.44	1	45.00	45.00	3	4,317	0.07%
2020/09/09	1	44.25	0	0.00	44.35	1	4,145	0.02%
2020/09/07	0	0.00	1	44.80	44.75	-1	4,107	-0.02%
2020/09/04	5	44.90	1	44.35	44.90	4	4,073	0.10%
2020/09/03	0	0.00	1	46.25	45.50	-1	4,036	-0.02%
2020/09/02	3	46.38	19	46.64	46.60	-16	3,899	-0.41%
2020/08/25	0	0.00	2	43.18	43.80	-2	3,756	-0.05%
2020/08/18	1	45.60	0	0.00	45.65	1	3,761	0.03%
2020/08/17	3	46.43	2	46.53	46.65	1	3,716	0.03%
2020/08/14	0	0.00	15	45.40	45.60	-15	3,649	-0.41%
2020/08/13	0	0.00	25	45.98	45.95	-25	3,628	-0.69%
2020/08/11	2	45.88	7	44.96	44.95	-5	3,516	-0.14%
2020/08/10	9	47.48	6	47.59	47.30	3	3,459	0.09%
2020/08/07	0	0.00	2	47.10	47.10	-2	3,354	-0.06%
2020/08/06	2	46.20	4	46.00	46.00	-2	3,321	-0.06%
2020/08/05	5	47.00	0	0.00	47.00	5	3,283	0.15%
2020/08/04	2	47.95	1	47.40	47.00	1	3,286	0.03%
2020/08/03	0	0.00	1	46.15	46.40	-1	3,226	-0.03%
2020/07/31	0	0.00	1	46.30	46.30	-1	3,255	-0.03%
2020/07/30	1	45.20	2	45.45	46.00	-1	3,211	-0.03%
2020/07/29	0	0.00	3	44.35	44.95	-3	3,135	-0.10%
2020/07/28	3	45.07	4	43.81	42.70	-1	3,103	-0.03%
2020/07/27	3	43.40	5	43.21	44.00	-2	3,047	-0.07%
2020/07/24	1	42.75	1	43.85	42.70	0	3,010	0.00%
2020/07/22	0	0.00	1	43.50	44.60	-1	2,977	-0.03%
2020/07/21	1	43.40	1	43.50	43.20	0	2,941	0.00%
2020/07/20	0	0.00	3	42.83	43.25	-3	2,928	-0.10%
2020/07/17	1	42.55	0	0.00	43.00	1	2,887	0.03%
2020/07/16	0	0.00	3	42.15	42.30	-3	2,866	-0.10%
2020/07/15	3	42.18	0	0.00	41.70	3	2,861	0.10%
2020/07/14	1	44.10	4	43.64	43.30	-3	2,902	-0.10%
2020/07/13	3	43.63	3.3	43.65	43.80	-0.3	2,906	-0.01%
2020/07/10	2	43.90	2	44.15	43.70	0	2,895	0.00%
2020/07/09	5	46.12	2	47.08	45.55	3	2,814	0.11%
2020/07/08	7	48.43	10	47.78	47.45	-3	2,649	-0.11%
2020/07/07	1	44.25	1	44.60	45.35	0	2,235	0.00%
2020/07/06	2	40.85	0	0.00	41.25	2	2,022	0.10%
2020/07/03	3	40.57	3	40.90	40.85	0	1,990	0.00%
2020/06/24	0	0.00	1	39.15	38.75	-1	1,917	-0.05%
2020/06/23	1	38.35	0	0.00	38.35	1	1,914	0.05%
2020/06/22	3	39.45	0	0.00	38.70	3	1,906	0.16%
2020/06/19	1	38.65	1	39.25	39.20	0	1,867	0.00%
2020/06/17	2	38.38	0	0.00	38.45	2	1,857	0.11%
2020/06/11	2	39.40	1	39.25	38.20	1	1,906	0.05%
2020/06/08	2	39.70	0	0.00	39.55	2	1,954	0.10%
2020/06/05	1	39.00	11	39.75	40.10	-10	1,936	-0.52%
2020/06/03	0	0.00	2	38.75	38.75	-2	2,000	-0.10%
2020/06/02	0.1	38.35	0	0.00	38.30	0.1	2,014	0.00%
2020/05/29	0	0.00	15	39.37	39.05	-15	1,963	-0.76%
2020/05/28	28	39.20	2	38.98	38.95	26	1,932	1.35%
2020/05/27	0	0.00	1	38.05	38.15	-1	1,846	-0.05%
2020/05/22	1	36.55	0	0.00	37.30	1	1,799	0.06%
2020/05/21	1	37.10	1	36.55	36.95	0	1,780	0.00%
2020/05/20	3	36.10	1	36.10	35.85	2	1,783	0.11%
2020/05/19	1	35.25	0	0.00	35.50	1	1,830	0.05%
2020/05/18	2	35.35	0	0.00	35.05	2	1,831	0.11%
2020/05/15	1	36.00	1	37.05	36.00	0	1,816	0.00%
2020/05/13	1	37.75	2	37.65	37.95	-1	1,782	-0.06%
2020/05/12	0	0.00	1	38.30	38.15	-1	1,772	-0.06%
2020/05/11	1	39.15	0	0.00	38.30	1	1,763	0.06%
2020/05/08	15	39.03	13	39.32	39.15	2	1,720	0.12%
2020/05/07	14	39.30	15	39.67	39.15	-1	1,648	-0.06%
2020/05/06	1	37.70	0	0.00	37.40	1	1,566	0.06%
2020/05/05	0	0.00	2	36.48	36.30	-2	1,535	-0.13%
2020/05/04	1	36.45	0	0.00	36.25	1	1,529	0.07%
2020/04/28	0	0.00	4	36.91	36.85	-4	1,526	-0.26%
2020/04/23	0	0.00	1	36.05	36.00	-1	1,565	-0.06%
2020/04/22	0	0.00	4	35.63	35.60	-4	1,564	-0.26%
2020/04/21	1	36.60	1	36.00	35.15	0	1,563	0.00%
2020/04/20	2	36.93	5	36.79	36.80	-3	1,551	-0.19%
2020/04/17	18	37.54	3	37.98	37.25	15	1,546	0.97%
2020/04/16	1	36.45	1	36.75	36.90	0	1,458	0.00%
2020/04/15	1	35.50	1	35.50	35.60	0	1,428	0.00%
2020/04/14	1	34.55	0	0.00	34.75	1	1,400	0.07%
2020/04/10	1	34.05	1	33.80	34.00	0	1,392	0.00%
2020/04/09	0	0.00	1	35.10	34.15	-1	1,431	-0.07%
2020/04/08	1	34.85	1	34.65	34.95	0	1,466	0.00%
2020/04/07	2	34.38	1	34.20	34.35	1	1,448	0.07%
2020/04/06	1	33.60	0	0.00	33.65	1	1,434	0.07%
2020/04/01	1	32.90	1	32.60	33.05	0	1,427	0.00%
2020/03/31	1	31.35	0	0.00	31.10	1	1,399	0.07%
2020/03/24	1	29.90	2	29.40	29.80	-1	1,424	-0.07%
2020/03/23	1	28.10	1	28.10	28.10	0	1,423	0.00%
2020/03/20	2	28.75	1	29.00	29.15	1	1,424	0.07%
2020/03/16	1	35.00	0	0.00	32.25	1	1,381	0.07%
2020/03/10	0	0.00	2	41.73	42.20	-2	1,331	-0.15%
2020/03/09	6	44.50	3	45.17	43.40	3	1,310	0.23%
2020/03/06	2	42.68	1	42.80	42.90	1	1,193	0.08%
2020/02/26	0	0.00	2	42.60	42.10	-2	1,528	-0.13%
2020/02/25	2	42.35	0	0.00	42.90	2	1,527	0.13%
2020/02/20	1	44.45	2	44.13	44.10	-1	1,556	-0.06%
2020/02/07	0.1	41.90	0	0.00	41.80	0.1	1,589	0.00%
2020/02/05	1	41.55	0	0.00	41.65	1	1,598	0.06%
2020/02/03	0	0.00	1	39.25	40.00	-1	1,645	-0.06%
2020/01/30	1	41.71	0	0.00	41.45	1	1,790	0.06%
2020/01/17	0	0.00	78	46.10	46.10	-78	1,778	-4.38%
2020/01/16	0	46.20	0	0.00	46.20	0	1,786	0.00%
2019/12/31	3	46.75	0	0.00	46.75	3	1,935	0.15%
2019/12/27	0	0.00	2	47.50	47.55	-2	1,933	-0.10%
2019/12/26	1	47.20	0	0.00	47.25	1	1,921	0.05%
2019/12/24	1	47.55	1	47.60	47.00	0	1,937	0.00%
2019/12/20	1	46.60	1	46.60	46.60	0	1,898	0.00%
2019/12/19	0	0.00	2	46.65	46.50	-2	1,906	-0.10%
2019/12/12	2	46.90	0	0.00	46.55	2	1,959	0.10%
2019/12/10	1	47.35	0	0.00	47.00	1	1,987	0.05%
2019/12/02	2	46.85	0	0.00	46.40	2	2,217	0.09%
2019/11/29	15	49.60	26	49.68	48.35	-11	2,186	-0.50%
2019/11/27	1	47.55	1	47.70	47.50	0	2,020	0.00%
2019/11/26	1	47.50	1	47.70	47.25	0	2,061	0.00%
2019/11/25	2	47.95	20	47.57	47.70	-18	2,041	-0.88%
2019/11/20	3	47.12	0	0.00	46.75	3	2,194	0.14%
2019/11/19	2	47.85	0	0.00	47.45	2	2,202	0.09%
2019/11/18	10	47.50	1	47.90	47.95	9	2,206	0.41%
2019/11/15	2	47.45	0	0.00	47.45	2	2,238	0.09%
2019/11/05	3	47.40	0	0.00	47.20	3	2,238	0.13%
2019/11/01	5	46.75	0	0.00	46.70	5	2,238	0.22%
2019/10/29	1	48.60	1.5	47.90	47.25	-0.5	2,313	-0.02%
2019/10/28	2	48.38	1	48.65	48.35	1	2,408	0.04%
2019/10/25	2	49.83	1	49.80	49.85	1	2,298	0.04%
2019/10/24	0	0.00	2	49.48	49.60	-2	2,285	-0.09%
2019/10/23	2	49.30	3	49.65	49.15	-1	2,286	-0.04%
2019/10/22	0	0.00	2	49.35	49.40	-2	2,297	-0.09%
2019/10/18	5	49.13	0	0.00	48.85	5	2,296	0.22%
2019/10/16	1	50.70	0	0.00	50.30	1	2,269	0.04%
2019/10/15	2	51.00	3	51.33	51.10	-1	2,248	-0.04%
2019/10/14	0	0.00	2	50.50	50.40	-2	2,197	-0.09%
2019/10/08	0	0.00	5	49.40	49.20	-5	2,168	-0.23%
2019/10/07	1	50.10	0	0.00	50.00	1	2,207	0.05%
2019/10/04	0	0.00	2	50.45	50.40	-2	2,244	-0.09%
2019/10/03	0	0.00	2	49.78	50.10	-2	2,228	-0.09%
2019/09/27	1	48.20	0	0.00	48.60	1	2,287	0.04%
2019/09/25	1	50.10	0	0.00	50.40	1	2,273	0.04%
2019/09/23	2	50.90	3	51.10	50.80	-1	2,285	-0.04%
2019/09/20	0	0.00	1	51.40	51.00	-1	2,277	-0.04%
2019/09/19	5	49.84	1	50.20	50.40	4	2,242	0.18%
2019/09/17	1	50.90	0	0.00	50.50	1	2,209	0.05%
2019/09/09	0	0.00	6	53.18	52.80	-6	2,163	-0.28%
2019/09/05	1	52.10	0	0.00	51.80	1	1,994	0.05%
2019/09/04	0	0.00	1	51.40	51.70	-1	1,959	-0.05%
2019/09/03	1	50.70	0	0.00	50.80	1	1,935	0.05%
2019/08/30	3	51.80	6	52.00	50.90	-3	1,883	-0.16%
2019/08/29	13	50.76	10	51.26	51.30	3	1,798	0.17%
2019/08/28	2	49.65	0	0.00	49.60	2	1,747	0.11%
2019/08/27	2	50.95	2	50.95	49.95	0	1,732	0.00%
2019/08/26	1	49.85	1	49.95	49.90	0	1,703	0.00%
2019/08/23	2	50.45	3	50.20	50.80	-1	1,647	-0.06%
2019/08/22	1	49.30	1	49.05	49.30	0	1,548	0.00%
2019/08/21	1	49.70	2	49.65	49.30	-1	1,529	-0.07%
2019/08/20	1	49.50	0	0.00	49.50	1	1,515	0.07%
2019/08/19	0	0.00	2	48.00	47.90	-2	1,449	-0.14%
2019/08/13	1	46.00	0	0.00	45.80	1	1,430	0.07%
2019/08/12	1	46.60	0	0.00	46.30	1	1,429	0.07%
2019/08/06	1	46.30	1	46.80	47.80	0	1,405	0.00%
2019/08/02	0	0.00	5	48.59	47.30	-5	1,407	-0.36%
2019/08/01	2	49.10	1	49.30	49.45	1	1,378	0.07%
2019/07/31	1	49.75	0	0.00	49.70	1	1,375	0.07%
2019/07/30	7	52.76	12	52.86	52.00	-5	1,298	-0.39%
2019/07/22	1	50.80	0	0.00	51.00	1	1,122	0.09%
2019/07/19	5	50.16	0	0.00	51.20	5	1,111	0.45%
2019/07/10	2	49.55	0	0.00	49.60	2	1,085	0.18%
2019/07/05	3	48.87	0	0.00	48.20	3	1,087	0.28%
2019/07/03	0	0.00	10	47.55	47.00	-10	1,106	-0.90%
2019/07/01	0	0.00	2	47.00	48.00	-2	1,149	-0.17%
2019/06/26	0	0.00	5	45.65	45.65	-5	1,172	-0.43%
2019/06/24	2	45.70	0	0.00	45.80	2	1,230	0.16%
2019/06/21	21	46.76	6	46.69	45.65	15	1,287	1.17%
2019/06/20	1	44.40	6	45.22	45.60	-5	1,281	-0.39%
2019/06/14	2	45.03	0	0.00	44.10	2	1,784	0.11%
2019/06/13	0	0.00	1	44.40	44.20	-1	1,812	-0.06%
2019/06/12	1	44.15	0	0.00	44.35	1	1,849	0.05%
2019/06/11	2	44.25	2	44.45	44.25	0	1,861	0.00%
2019/06/04	0	0.00	1	44.65	43.60	-1	1,912	-0.05%
2019/05/31	1	44.35	0	0.00	44.35	1	1,935	0.05%
2019/05/23	1	46.75	2	45.93	44.50	-1	2,126	-0.05%
2019/05/20	3	44.05	0	0.00	44.20	3	2,230	0.13%
2019/05/16	0	0.00	1	44.90	45.00	-1	2,308	-0.04%
2019/05/15	1	46.95	0	0.00	46.80	1	2,358	0.04%
2019/05/03	0	0.00	1	50.10	50.20	-1	2,542	-0.04%
2019/05/02	1	49.25	0	0.00	49.25	1	2,559	0.04%
2019/04/25	1	51.30	1	52.40	51.40	0	2,978	0.00%
2019/04/24	1	51.60	0	0.00	51.20	1	3,042	0.03%
2019/04/17	0	0.00	1	52.10	51.40	-1	3,023	-0.03%
2019/04/16	1	50.80	0	0.00	51.00	1	3,014	0.03%
2019/04/15	3	51.27	0	0.00	51.00	3	2,996	0.10%
2019/04/11	2	52.70	0	0.00	52.30	2	2,988	0.07%
2019/04/09	0	0.00	1	53.50	53.90	-1	2,891	-0.03%
2019/04/03	0	0.00	7	52.21	52.70	-7	2,836	-0.25%
2019/04/02	2	51.80	6	52.10	51.80	-4	2,817	-0.14%
2019/03/28	1	51.70	0	0.00	51.40	1	2,767	0.04%
2019/03/27	1	51.80	0	0.00	51.90	1	2,734	0.04%
2019/03/26	1	52.00	0	0.00	52.00	1	2,714	0.04%
2019/03/25	1	51.80	0	0.00	51.00	1	2,657	0.04%
2019/03/22	10	53.40	12	52.89	52.50	-2	2,627	-0.08%
2019/03/20	9	51.62	10	52.00	53.00	-1	2,412	-0.04%
2019/03/19	1	50.00	12	51.77	51.90	-11	2,367	-0.46%
2019/03/18	1	48.45	1	49.40	49.20	0	2,145	0.00%
2019/03/15	1	48.65	2	48.53	48.25	-1	2,131	-0.05%
2019/03/14	0	0.00	5	48.10	48.00	-5	2,126	-0.24%
2019/03/13	0	0.00	4	48.30	48.30	-4	2,142	-0.19%
2019/03/12	4	48.40	0	0.00	48.10	4	2,173	0.18%
2019/03/11	0	0.00	1	47.45	47.35	-1	2,153	-0.05%
2019/03/08	2	46.63	0	0.00	46.90	2	2,208	0.09%
2019/03/06	1	48.05	0	0.00	48.10	1	2,397	0.04%
2019/03/05	1	48.55	2	48.30	48.30	-1	2,490	-0.04%
2019/03/04	1	47.80	0	0.00	47.90	1	2,501	0.04%
2019/02/27	8	47.38	1	48.20	47.35	7	2,509	0.28%
2019/02/26	1	48.25	1	49.05	48.10	0	2,515	0.00%
2019/02/25	2	48.15	0	0.00	48.15	2	2,509	0.08%
2019/02/22	10	48.99	10	48.97	48.45	0	2,497	0.00%
2019/02/21	3	48.60	4	49.05	49.80	-1	2,425	-0.04%
2019/02/18	1	47.65	0	0.00	46.60	1	2,297	0.04%
2019/02/15	10	49.55	11	48.96	47.35	-1	2,274	-0.04%
2019/02/14	1	47.60	0	0.00	48.35	1	2,210	0.05%
2019/02/13	22	47.79	1	49.15	48.60	21	2,158	0.97%
2019/01/17	1	47.10	1	44.70	44.00	0	1,608	0.00%
2019/01/16	1	43.90	1	44.00	45.20	0	1,529	0.00%
2019/01/07	0	0.00	1	39.50	39.30	-1	1,484	-0.07%
2019/01/04	1	37.85	0	0.00	38.75	1	1,520	0.07%
2018/11/29	2	48.30	2	47.98	49.20	0	1,471	0.00%
2018/11/28	1	43.30	18	45.06	45.40	-17	1,334	-1.27%
2018/11/27	17	41.55	0	0.00	41.55	17	1,233	1.38%
2018/10/31	0	0.00	1	36.45	36.45	-1	1,261	-0.08%
2018/10/23	1	38.00	0	0.00	36.85	1	1,309	0.08%
2018/10/16	1	36.95	1	35.80	35.80	0	1,282	0.00%
2018/10/15	1	36.00	1	35.75	35.75	0	1,276	0.00%
2018/09/10	0	0.00	1	47.60	47.20	-1	1,207	-0.08%
2018/08/21	0	0.00	2	50.50	51.20	-2	1,803	-0.11%
2018/08/20	2	52.50	2	55.40	51.80	0	1,809	0.00%
2018/08/15	2	59.60	0	0.00	59.20	2	1,797	0.11%
2018/05/11	0	0.00	2	59.00	59.30	-2	3,337	-0.06%
2018/05/09	2	57.85	0	0.00	56.90	2	3,412	0.06%
2018/05/08	0	0.00	1	58.30	58.10	-1	3,484	-0.03%
2018/05/04	0	0.00	1	56.10	55.30	-1	4,058	-0.02%
2018/04/30	1	55.20	0	0.00	55.20	1	4,046	0.02%
2018/04/27	1	55.70	1	55.90	55.70	0	4,058	0.00%
2018/04/26	1	57.80	0	0.00	55.60	1	4,058	0.02%
2018/04/23	2	58.90	0	0.00	57.00	2	4,040	0.05%
2018/04/19	0	0.00	1	64.70	63.20	-1	3,962	-0.03%
2018/04/18	2	63.90	0	0.00	63.90	2	3,956	0.05%
2018/04/03	2	68.50	5	69.30	69.30	-3	4,036	-0.07%
2018/03/29	0	0.00	3	71.53	70.70	-3	4,055	-0.07%
2018/03/28	1	71.40	1	71.30	71.30	0	4,043	0.00%
2018/03/22	0	0.00	1	75.10	74.00	-1	4,101	-0.02%
2018/03/21	0	0.00	3	75.50	74.50	-3	4,083	-0.07%
2018/03/20	3	74.10	0	0.00	74.10	3	4,067	0.07%
2018/03/16	1	77.00	0	0.00	75.10	1	4,081	0.02%
2018/03/15	9	75.98	0	0.00	76.70	9	3,974	0.23%
2018/03/09	0	0.00	1	69.60	71.00	-1	3,731	-0.03%
2018/03/06	0	0.00	1	72.90	72.00	-1	3,766	-0.03%
2018/03/01	1	73.70	0	0.00	73.50	1	3,786	0.03%
2018/02/26	1	75.90	5	76.24	74.30	-4	3,813	-0.10%
2018/02/23	0	0.00	2	73.80	72.50	-2	3,599	-0.06%
2018/02/21	0	0.00	2	71.20	70.90	-2	3,585	-0.06%
2018/02/12	5	69.46	7	70.60	67.80	-2	3,546	-0.06%
2018/02/09	2	69.85	1	70.60	70.20	1	3,523	0.03%
2018/02/08	3	70.60	0	0.00	70.30	3	3,476	0.09%
2018/02/06	7	69.29	3	67.93	67.40	4	3,403	0.12%
2018/02/05	1	68.20	3	72.60	73.70	-2	3,340	-0.06%
2018/02/02	3	71.60	0	0.00	71.60	3	3,287	0.09%
2018/01/31	1	74.60	72	76.06	76.10	-71	3,304	-2.15%
2018/01/30	4	77.15	3	78.07	75.30	1	3,489	0.03%
2018/01/29	1	73.30	4	74.00	75.70	-3	3,226	-0.09%
2018/01/22	1	66.30	0	0.00	66.20	1	3,276	0.03%
2018/01/19	2	69.65	2	69.80	67.20	0	3,328	0.00%
2018/01/12	1	65.60	0	0.00	65.90	1	3,677	0.03%
2018/01/11	0	0.00	3	63.60	64.20	-3	3,922	-0.08%
2018/01/10	2	63.20	0	0.00	63.40	2	4,100	0.05%
2018/01/08	2	66.55	0	0.00	65.00	2	4,420	0.05%
2018/01/05	3	67.87	1	67.90	67.40	2	4,639	0.04%
2018/01/04	2	67.35	4	67.53	67.70	-2	4,687	-0.04%