新唐 (4919)-華南永昌-林口券商分點個股進出

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
91.0
漲跌
▲0.4
漲幅
+0.44%
成交量
4,833張
產業
上市半導體類股
1442人加入追蹤

立即追蹤
本地時間:13:35(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－華南永昌-林口券商分點個股進出

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-林口券商分點個股進出
華南永昌-林口券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	4	91.25	2	93.30	91.00	2	8,858	0.02%
2024/12/16	2	91.65	2	90.80	90.60	0	8,803	0.00%
2024/12/13	4	93.05	3	92.57	92.40	1	8,791	0.01%
2024/12/12	3	92.93	1	93.30	92.80	2	8,781	0.02%
2024/12/10	0.1	96.40	0	0.00	96.00	0.1	8,747	0.00%
2024/12/09	1	98.00	1	97.00	95.90	0	8,726	0.00%
2024/12/06	11	102.34	4	101.40	99.00	7	8,640	0.08%
2024/12/05	5	102.10	10	101.13	104.00	-5	8,253	-0.06%
2024/12/04	0	0.00	1	93.10	94.60	-1	7,995	-0.01%
2024/12/03	0	0.00	2	92.50	92.70	-2	7,993	-0.03%
2024/11/29	2	90.45	0	0.00	90.80	2	8,021	0.02%
2024/11/27	1	90.40	0	0.00	90.00	1	8,019	0.01%
2024/11/25	1	93.80	0	0.00	93.40	1	7,990	0.01%
2024/11/22	3	94.97	1	95.50	93.90	2	7,978	0.03%
2024/11/21	0	0.00	1.2	95.46	94.80	-1.2	7,947	-0.02%
2024/11/20	2	93.55	2	93.95	92.90	0	7,843	0.00%
2024/11/19	0.2	93.60	3	93.00	93.70	-2.8	7,810	-0.04%
2024/11/18	2	96.10	0	0.00	93.60	2	7,793	0.03%
2024/11/15	1	97.60	1	96.30	96.60	0	7,724	0.00%
2024/11/14	8	98.91	7	98.61	98.50	1	7,639	0.01%
2024/11/13	2	92.90	3	91.50	95.90	-1	7,230	-0.01%
2024/11/12	0	0.00	12	88.28	88.00	-12	7,094	-0.17%
2024/11/11	2	91.85	1	92.40	91.60	1	7,048	0.01%
2024/11/08	2	93.50	4	94.45	93.40	-2	7,016	-0.03%
2024/11/07	10	92.30	1	92.80	92.10	9	6,940	0.13%
2024/11/06	11	92.45	6	92.10	92.10	5	6,923	0.07%
2024/11/05	6	96.50	6	98.10	96.10	0	6,732	0.00%
2024/11/04	10	98.76	7	97.31	94.80	3	6,631	0.05%
2024/11/01	1	101.00	2	101.50	102.50	-1	6,380	-0.02%
2024/10/30	31.3	105.91	31	105.18	101.00	0.3	6,159	0.00%
2024/10/29	18	100.99	13	101.55	103.00	5	5,205	0.10%
2024/10/28	4	95.73	0	0.00	94.00	4	4,467	0.09%
2024/10/25	21	93.64	21	96.48	97.70	0	4,153	0.00%
2024/10/24	2	93.65	9	92.39	94.10	-7	3,252	-0.22%
2024/10/23	3	85.80	0	0.00	85.60	3	3,002	0.10%
2024/10/22	0	0.00	2	85.90	85.70	-2	3,008	-0.07%
2024/10/21	0	0.00	2	85.70	85.20	-2	3,049	-0.07%
2024/10/18	6	84.23	0	0.00	83.20	6	3,093	0.19%
2024/10/16	2	84.10	0	0.00	83.80	2	3,096	0.06%
2024/10/15	2	85.95	0	0.00	84.60	2	3,082	0.06%
2024/10/14	0	0.00	6	85.50	85.80	-6	3,019	-0.20%
2024/10/01	0	0.00	1	84.20	85.20	-1	3,163	-0.03%
2024/09/30	0	0.00	6	88.30	85.70	-6	3,197	-0.19%
2024/09/27	7	86.14	5	87.04	87.60	2	3,175	0.06%
2024/09/26	0	0.00	1	84.50	82.20	-1	3,212	-0.03%
2024/09/25	1	81.70	3	81.70	82.00	-2	3,261	-0.06%
2024/09/24	1	79.20	0	0.00	79.60	1	3,372	0.03%
2024/09/23	3	80.80	0	0.00	80.80	3	3,359	0.09%
2024/09/20	1	80.90	0	0.00	81.80	1	3,383	0.03%
2024/09/19	0	0.00	1	80.20	80.30	-1	3,435	-0.03%
2024/09/18	1	78.90	0	0.00	78.90	1	3,546	0.03%
2024/09/06	1	81.10	1	82.10	82.10	0	3,700	0.00%
2024/09/04	1	81.60	1	82.40	81.80	0	3,721	0.00%
2024/09/03	3	87.50	0	0.00	85.20	3	3,704	0.08%
2024/09/02	0	0.00	3	89.60	89.20	-3	3,676	-0.08%
2024/08/27	3	88.50	0	89.10	88.80	3	3,671	0.08%
2024/08/23	4	86.60	4	87.00	88.00	0	3,683	0.00%
2024/08/21	0	0.00	5	87.14	87.20	-5	3,792	-0.13%
2024/08/20	1	88.30	5	88.36	87.70	-4	3,773	-0.11%
2024/08/19	5	87.00	0	0.00	87.60	5	3,759	0.13%
2024/08/15	3.1	86.20	0	0.00	85.30	3.1	3,773	0.08%
2024/08/14	2	85.35	5	85.50	85.70	-3	3,772	-0.08%
2024/08/12	0	0.00	4	82.95	83.80	-4	3,727	-0.11%
2024/08/09	2	82.70	2	84.00	81.20	0	3,688	0.00%
2024/08/08	8	82.55	4	80.85	81.20	4	3,602	0.11%
2024/08/07	0	0.00	4	87.30	87.00	-4	3,528	-0.11%
2024/08/06	8	83.10	2	81.50	81.50	6	3,419	0.18%
2024/08/02	1	101.00	0	0.00	100.50	1	3,266	0.03%
2024/07/30	1	109.00	0	0.00	109.50	1	3,225	0.03%
2024/07/26	0	0.00	2	117.50	115.50	-2	3,218	-0.06%
2024/07/22	2	116.00	0	0.00	115.00	2	3,223	0.06%
2024/07/18	0	0.00	3	120.50	121.00	-3	3,175	-0.09%
2024/07/17	2	123.00	3	123.50	122.50	-1	3,146	-0.03%
2024/07/12	0	0.00	3	124.00	123.50	-3	3,281	-0.09%
2024/07/10	5	123.90	0	0.00	123.50	5	3,320	0.15%
2024/07/09	11	123.95	0	0.00	124.00	11	3,342	0.33%
2024/07/08	3	124.83	0	0.00	124.00	3	3,313	0.09%
2024/07/05	3	126.17	2	128.00	128.50	1	3,254	0.03%
2024/07/03	1	126.50	2	126.50	126.50	-1	3,131	-0.03%
2024/07/02	2	124.00	0	0.00	126.50	2	3,033	0.07%
2024/07/01	2	124.00	0	0.00	124.50	2	2,893	0.07%
2024/06/28	0	0.00	1	126.50	128.00	-1	2,765	-0.04%
2024/06/25	2	130.00	1	131.50	131.00	1	2,413	0.04%
2024/06/21	0.1	128.50	0	0.00	128.50	0.1	2,206	0.00%
2024/06/17	1	128.00	0	0.00	127.00	1	2,133	0.05%
2024/06/03	2	125.50	0	0.00	125.50	2	2,168	0.09%
2024/05/28	0	0.00	11	130.18	131.50	-11	2,142	-0.51%
2024/05/13	0	0.00	2	122.00	122.50	-2	2,115	-0.09%
2024/05/09	2	123.00	0	0.00	122.50	2	2,111	0.09%
2024/05/06	1.1	125.14	0	0.00	123.50	1.1	2,067	0.05%
2024/04/26	0	0.00	5	129.00	130.50	-5	1,912	-0.26%
2024/04/24	5	129.50	3	131.00	131.50	2	1,911	0.10%
2024/04/19	1	127.00	1	126.50	127.00	0	1,898	0.00%
2024/04/18	7	131.00	1	130.50	132.50	6	1,831	0.33%
2024/04/16	0	0.00	8	126.50	127.50	-8	1,755	-0.46%
2024/04/15	8	129.69	0	0.00	129.00	8	1,793	0.45%
2024/04/11	0	0.00	1	126.00	127.50	-1	1,797	-0.06%
2024/04/09	0	0.00	1	127.50	127.00	-1	1,824	-0.05%
2024/04/03	1	125.50	0	0.00	127.00	1	1,836	0.05%
2024/04/02	1	126.01	2	126.25	126.50	-1	1,884	-0.05%
2024/03/28	0	0.00	0	125.00	124.00	0	1,840	0.00%
2024/03/27	0	125.50	1	124.00	123.50	-1	1,845	-0.05%
2024/03/25	1	123.00	0	0.00	123.00	1	1,834	0.05%
2024/03/21	2	122.00	0	0.00	122.00	2	1,896	0.11%
2024/03/19	0	0.00	2	122.75	121.50	-2	2,010	-0.10%
2024/03/18	0	0.00	1	120.50	121.50	-1	2,013	-0.05%
2024/03/15	1	121.00	0	0.00	120.00	1	2,010	0.05%
2024/03/14	2	122.00	0	0.00	122.50	2	2,013	0.10%
2024/03/13	0	0.00	2	122.00	122.00	-2	2,048	-0.10%
2024/03/11	0	0.00	1	123.50	125.00	-1	2,118	-0.05%
2024/03/08	3	125.00	0	0.00	122.00	3	2,162	0.14%
2024/03/07	0	0.00	3	125.67	125.50	-3	2,176	-0.14%
2024/03/05	0	0.00	1	129.50	128.50	-1	2,317	-0.04%
2024/03/04	0	0.00	0.1	130.50	129.50	-0.1	2,578	0.00%
2024/02/29	0	0.00	0	128.50	129.00	0	2,825	0.00%
2024/02/27	1	130.50	1	133.00	128.50	0	2,883	0.00%
2024/02/26	0	130.00	0	0.00	129.50	0	2,944	0.00%
2024/02/21	1	131.00	0	131.00	131.00	1	3,088	0.03%
2024/02/20	3	131.50	0	0.00	131.50	3	3,139	0.10%
2024/02/19	2.1	132.52	0	0.00	132.50	2.1	3,190	0.07%
2024/02/15	1	128.00	0	0.00	128.50	1	3,434	0.03%
2024/02/05	2	127.50	0	0.00	127.00	2	3,445	0.06%
2024/01/30	1	129.50	0	0.00	129.00	1	3,478	0.03%
2024/01/24	2	131.00	0	0.00	131.00	2	3,620	0.06%
2024/01/19	0	0.00	1	132.00	132.50	-1	3,646	-0.03%
2024/01/17	1	133.44	0	130.50	130.00	1	3,651	0.03%
2024/01/12	0	0.00	1	135.00	134.50	-1	3,671	-0.03%
2024/01/11	0	0.00	1	136.00	136.00	-1	3,698	-0.03%
2024/01/09	1	134.50	1	134.00	135.00	0	3,800	0.00%
2024/01/05	1	142.50	0	0.00	139.50	1	3,835	0.03%
2024/01/04	0	0.00	1	140.50	141.00	-1	3,817	-0.03%
2023/12/28	4	142.51	1	143.00	142.00	3	3,785	0.08%
2023/12/27	0	0.00	1	139.50	139.50	-1	3,725	-0.03%
2023/12/22	1	140.00	0	0.00	139.50	1	3,734	0.03%
2023/12/15	4	141.63	3	145.45	141.00	1	3,721	0.03%
2023/12/14	0	0.00	3	147.33	148.50	-3	3,738	-0.08%
2023/12/13	0	0.00	1	145.00	143.50	-1	3,695	-0.03%
2023/12/11	0	145.00	0	0.00	145.50	0	3,757	0.00%
2023/12/08	2	143.00	2	144.25	143.00	0	3,889	0.00%
2023/12/07	2	142.00	4	142.00	142.00	-2	3,886	-0.05%
2023/12/06	1	145.00	0	0.00	145.50	1	3,856	0.03%
2023/12/05	0	0.00	4	146.75	146.00	-4	3,838	-0.10%
2023/12/04	0	0.00	1	149.00	149.50	-1	3,806	-0.03%
2023/12/01	4	149.50	4	149.75	149.50	0	3,798	0.00%
2023/11/30	2	149.50	0	0.00	148.50	2	3,801	0.05%
2023/11/29	2.1	149.24	4	149.25	149.50	-1.9	3,692	-0.05%
2023/11/28	3	143.67	2	144.00	144.00	1	3,441	0.03%
2023/11/27	3	142.50	5	144.10	141.50	-2	3,349	-0.06%
2023/11/24	1	141.00	3	140.17	139.00	-2	3,216	-0.06%
2023/11/22	1	141.50	9	139.83	140.50	-8	3,120	-0.26%
2023/11/21	2	138.25	3	137.83	138.00	-1	3,036	-0.03%
2023/11/20	1	139.00	1	139.00	138.50	0	3,037	0.00%
2023/11/17	2	137.51	4	138.13	138.50	-2	3,057	-0.06%
2023/11/16	2	137.50	2	137.75	136.50	0	3,041	0.00%
2023/11/15	4	138.00	17.2	138.48	138.00	-13.2	3,016	-0.44%
2023/11/14	0	0.00	1	132.50	133.00	-1	2,750	-0.04%
2023/11/13	8.2	132.13	2	132.00	132.50	6.2	2,771	0.22%
2023/11/10	3	131.17	2	129.50	131.00	1	2,750	0.04%
2023/11/09	1	129.50	1	129.00	129.50	0	2,758	0.00%
2023/11/08	1	131.50	1	131.00	131.00	0	2,786	0.00%
2023/11/03	1	126.00	0	0.00	127.50	1	2,829	0.04%
2023/11/02	1	130.50	1	129.00	131.00	0	2,812	0.00%
2023/11/01	1	129.50	0	0.00	128.50	1	2,820	0.04%
2023/10/27	1	127.00	0	0.00	125.50	1	3,209	0.03%
2023/10/26	0	0.00	1.1	126.64	127.00	-1.1	3,431	-0.03%
2023/10/25	0	0.00	1.3	130.19	129.00	-1.3	3,545	-0.04%
2023/10/24	0	0.00	2.3	128.93	130.00	-2.3	3,591	-0.06%
2023/10/23	1	128.00	3	129.00	128.00	-2	3,647	-0.05%
2023/10/20	2	132.25	1	132.00	132.50	1	3,681	0.03%
2023/10/19	1	132.50	0	0.00	132.50	1	3,759	0.03%
2023/10/18	2	131.75	87	132.90	130.00	-85	3,850	-2.21%
2023/10/17	0	0.00	1	131.00	130.00	-1	3,988	-0.03%
2023/10/16	1	132.00	6	130.67	130.50	-5	4,164	-0.12%
2023/10/13	1	130.50	2	131.00	131.00	-1	4,309	-0.02%
2023/10/12	40	128.00	0	0.00	128.50	40	4,332	0.92%
2023/10/04	0	124.00	0	0.00	125.00	0	4,493	0.00%
2023/09/28	0	124.50	0	0.00	125.00	0	4,703	0.00%
2023/09/27	0	124.25	1	123.50	124.50	-1	4,946	-0.02%
2023/09/26	0	126.00	0	0.00	125.50	0	5,084	0.00%
2023/09/25	3	126.33	0	0.00	126.50	3	5,098	0.06%
2023/09/22	2	125.50	2	125.50	128.00	0	5,066	0.00%
2023/09/20	2	130.50	0	0.00	130.50	2	5,033	0.04%
2023/09/19	5	134.80	1	135.47	132.50	4	5,046	0.08%
2023/09/18	0	0.00	1	133.50	134.00	-1	5,004	-0.02%
2023/09/15	3	132.17	3	133.33	132.50	0	5,003	0.00%
2023/09/14	0	0.00	2	132.00	132.00	-2	4,990	-0.04%
2023/09/13	4	131.25	2	132.75	130.00	2	4,971	0.04%
2023/09/12	0	0.00	5	129.00	128.50	-5	4,885	-0.10%
2023/09/11	5	127.30	5	128.40	126.50	0	4,966	0.00%
2023/09/08	1	127.50	0	0.00	127.00	1	5,039	0.02%
2023/09/06	1	129.50	0	0.00	129.00	1	5,233	0.02%
2023/09/05	1	128.50	8	127.31	128.50	-7	5,203	-0.13%
2023/09/04	0	0.00	0	123.00	123.50	0	5,169	0.00%
2023/09/01	1	123.50	0	0.00	123.50	1	5,171	0.02%
2023/08/31	1	122.50	0	0.00	123.50	1	5,189	0.02%
2023/08/30	0	0.00	3	123.00	123.00	-3	5,256	-0.06%
2023/08/29	0	119.00	0	0.00	120.00	0	5,283	0.00%
2023/08/25	0	120.00	0	0.00	120.50	0	5,309	0.00%
2023/08/24	3	121.33	0	0.00	120.50	3	5,383	0.06%
2023/08/23	5	117.81	0	0.00	121.50	5	5,455	0.09%
2023/08/22	4	121.13	0	0.00	120.00	4	5,447	0.07%
2023/08/21	2	123.00	0	0.00	121.50	2	5,471	0.04%
2023/08/14	0	122.25	0	0.00	125.50	0	5,696	0.00%
2023/08/10	3.1	124.50	1	124.50	124.50	2.1	5,803	0.04%
2023/08/09	2	127.75	0	0.00	127.50	2	5,797	0.03%
2023/08/08	0	0.00	4	129.25	130.00	-4	5,864	-0.07%
2023/08/07	2	126.01	6	128.25	129.00	-4	5,915	-0.07%
2023/08/04	6.1	125.51	0	0.00	126.50	6.1	5,943	0.10%
2023/08/02	4.1	129.11	7	128.29	126.50	-2.9	6,058	-0.05%
2023/08/01	11	137.27	0	0.00	133.00	11	6,000	0.18%
2023/07/31	2	138.50	4	138.75	140.00	-2	5,836	-0.03%
2023/07/28	2	142.25	1	142.00	142.00	1	5,698	0.02%
2023/07/27	43	138.51	0	0.00	139.50	43	5,616	0.77%
2023/07/26	1.1	138.98	2	139.50	136.50	-1	5,628	-0.02%
2023/07/25	3	139.83	1	142.00	139.00	2	5,618	0.04%
2023/07/24	1	139.01	2	140.50	140.00	-1	5,584	-0.02%
2023/07/21	4	139.00	3	140.00	140.00	1	5,630	0.02%
2023/07/20	11	143.64	16	142.91	142.00	-5	5,673	-0.09%
2023/07/19	11	142.68	12.2	143.02	141.50	-1.2	5,475	-0.02%
2023/07/18	8	139.18	7	140.50	141.00	1	5,344	0.02%
2023/07/17	1	137.00	9	137.17	138.00	-8	5,173	-0.15%
2023/07/14	0	0.00	3	137.00	137.00	-3	5,169	-0.06%
2023/07/11	0	0.00	2	133.75	133.50	-2	5,062	-0.04%
2023/07/10	1	131.00	0	0.00	131.00	1	5,068	0.02%
2023/07/07	1	130.50	1	131.00	131.00	0	5,071	0.00%
2023/07/06	3	135.50	4	135.50	134.00	-1	5,046	-0.02%
2023/07/05	4	137.88	6	137.84	136.00	-2	4,982	-0.04%
2023/07/04	2	133.25	6	133.50	135.50	-4	4,758	-0.08%
2023/07/03	2	129.00	2	129.25	129.00	0	4,642	0.00%
2023/06/30	1	128.00	0	0.00	128.50	1	4,718	0.02%
2023/06/29	3	127.67	0	0.00	128.00	3	4,822	0.06%
2023/06/27	3	130.51	3	131.00	128.00	0	5,056	0.00%
2023/06/26	6	131.00	0	0.00	131.00	6	5,095	0.12%
2023/06/21	4	128.13	0	0.00	128.00	4	5,190	0.08%
2023/06/19	1	133.00	0	0.00	130.50	1	5,642	0.02%
2023/06/16	2	132.25	0	0.00	131.50	2	5,638	0.04%
2023/06/15	0	0.00	9	134.00	134.00	-9	5,682	-0.16%
2023/06/14	8	131.75	6	133.58	130.50	2	5,637	0.04%
2023/06/13	0	0.00	10	134.85	135.00	-10	5,582	-0.18%
2023/06/12	3	130.33	3	129.67	130.50	0	5,487	0.00%
2023/06/09	0	0.00	0	128.00	128.00	0	5,465	0.00%
2023/06/07	1	128.00	5	128.00	129.00	-4	5,548	-0.07%
2023/06/06	3	127.50	5	127.50	127.00	-2	5,595	-0.04%
2023/06/05	1	129.94	9	128.22	130.00	-8	5,624	-0.14%
2023/06/02	1	126.50	4	126.63	127.00	-3	5,665	-0.05%
2023/06/01	2	127.26	0	0.00	127.00	2	5,927	0.03%
2023/05/30	7	128.57	6	129.33	129.00	1	6,057	0.02%
2023/05/29	1	130.50	6	130.17	130.50	-5	6,039	-0.08%
2023/05/26	4	125.63	1	126.50	125.50	3	6,126	0.05%
2023/05/25	1.1	125.02	0	0.00	125.50	1.1	6,300	0.02%
2023/05/24	9	124.95	0	0.00	124.50	9	6,388	0.14%
2023/05/23	4	128.00	6	127.75	127.50	-2	6,466	-0.03%
2023/05/22	2	126.00	2	126.50	127.00	0	6,636	0.00%
2023/05/19	10	126.70	1	126.00	126.00	9	6,787	0.13%
2023/05/18	3	125.83	1	125.50	125.50	2	6,762	0.03%
2023/05/17	6	123.08	1	123.00	123.00	5	6,795	0.07%
2023/05/16	3	122.83	0	0.00	121.50	3	6,830	0.04%
2023/05/12	1	124.00	0	0.00	125.50	1	6,893	0.01%
2023/05/11	2	124.00	0	0.00	124.00	2	6,930	0.03%
2023/05/10	0	0.00	2	126.50	129.50	-2	7,124	-0.03%
2023/05/09	7	127.64	1	131.00	126.50	6	7,217	0.08%
2023/05/08	3	134.33	3	136.83	133.50	0	7,224	0.00%
2023/05/04	2	130.50	1	131.50	131.50	1	7,952	0.01%
2023/05/03	1	130.00	2	130.25	133.50	-1	8,266	-0.01%
2023/05/02	3	130.83	0	0.00	131.00	3	8,292	0.04%
2023/04/28	1	131.50	0	0.00	133.00	1	8,374	0.01%
2023/04/27	1.1	129.55	0	0.00	129.50	1.1	8,347	0.01%
2023/04/26	8	126.81	16	127.81	130.50	-8	8,364	-0.10%
2023/04/25	12	133.42	12	132.63	130.00	0	8,288	0.00%
2023/04/24	7	137.79	3	139.33	139.00	4	8,236	0.05%
2023/04/21	7	139.15	1	140.00	139.00	6	8,332	0.07%
2023/04/20	3	142.00	1	142.50	142.50	2	8,360	0.02%
2023/04/19	10	143.65	0	0.00	143.50	10	8,468	0.12%
2023/04/18	6	148.08	2	150.00	147.00	4	8,422	0.05%
2023/04/17	1	149.00	2	149.00	149.00	-1	8,406	-0.01%
2023/04/14	0	0.00	2	149.00	148.50	-2	8,401	-0.02%
2023/04/13	2	146.51	1	147.00	147.00	1	8,416	0.01%
2023/04/12	1	150.00	1	151.50	150.00	0	8,401	0.00%
2023/04/11	2	150.00	4	150.25	150.00	-2	8,409	-0.02%
2023/04/10	0	0.00	1	150.00	149.00	-1	8,400	-0.01%
2023/04/06	3	146.50	0	0.00	148.00	3	8,373	0.04%
2023/03/31	0	0.00	1	150.50	149.50	-1	8,403	-0.01%
2023/03/30	18	148.81	22	146.48	148.50	-4	8,360	-0.05%
2023/03/29	6	143.26	5	144.80	143.00	1	8,337	0.01%
2023/03/28	12.1	146.89	13	146.50	146.00	-0.9	8,476	-0.01%
2023/03/27	7	153.29	0.1	154.00	151.50	6.9	8,360	0.08%
2023/03/24	14.1	156.65	2	157.00	155.50	12.1	8,339	0.15%
2023/03/23	13	156.92	25	157.88	159.50	-12	8,267	-0.15%
2023/03/22	0	0.00	103	150.47	150.00	-103	7,933	-1.30%	大賣/鉅額交易
2023/03/21	0	0.00	0.1	148.00	147.00	-0.1	7,914	0.00%
2023/03/20	2	146.75	1	148.50	148.00	1	7,914	0.01%
2023/03/17	2	147.00	2	148.00	148.00	0	7,991	0.00%
2023/03/16	30	144.50	1	147.50	144.50	29	8,098	0.36%
2023/03/15	73	149.02	4	149.50	147.00	69	8,154	0.85%
2023/03/14	1	146.50	2	147.00	147.00	-1	8,204	-0.01%
2023/03/13	1	144.00	0	0.00	145.50	1	8,335	0.01%
2023/03/10	5	145.00	1	145.00	145.00	4	8,362	0.05%
2023/03/09	0	148.50	0	0.00	148.50	0	8,462	0.00%
2023/03/08	2	147.75	0	149.50	150.00	2	8,439	0.02%
2023/03/07	9	148.28	1	148.50	148.50	8	8,528	0.09%
2023/03/06	5	153.60	7	154.50	151.50	-2	8,498	-0.02%
2023/03/03	3	150.32	10	150.10	150.50	-7	8,334	-0.08%
2023/03/01	3	147.33	3	148.83	149.50	0	8,852	0.00%
2023/02/24	10	150.20	11	148.95	147.50	-1	9,086	-0.01%
2023/02/23	2	149.00	8	148.50	149.50	-6	9,028	-0.07%
2023/02/22	8	141.69	2	144.00	142.50	6	9,014	0.07%
2023/02/21	3	144.17	2	145.25	145.50	1	9,132	0.01%
2023/02/20	1	143.50	0	0.00	143.50	1	9,533	0.01%
2023/02/17	9	143.67	3	142.00	144.50	6	9,521	0.06%
2023/02/16	16	145.84	6	147.09	149.00	10	9,440	0.11%
2023/02/15	10	145.45	9	146.89	145.00	1	9,608	0.01%
2023/02/14	4	147.50	0	0.00	145.50	4	9,519	0.04%
2023/02/13	1	147.00	1.5	148.00	147.50	-0.5	9,556	-0.01%
2023/02/10	7	148.36	8	148.75	147.50	-1	9,660	-0.01%
2023/02/09	6	151.67	3	150.83	150.50	3	9,805	0.03%
2023/02/08	16	149.97	19	151.76	154.00	-3	9,831	-0.03%
2023/02/07	1	147.00	1	147.50	148.50	0	9,742	0.00%
2023/02/06	16	147.69	10	149.50	148.50	6	9,772	0.06%
2023/02/03	5	149.70	10	149.50	151.50	-5	9,674	-0.05%
2023/02/02	24	146.96	25	146.86	147.00	-1	9,537	-0.01%
2023/02/01	1	141.50	21	139.43	142.00	-20	9,089	-0.22%
2023/01/30	1	129.00	20	130.68	130.50	-19	8,906	-0.21%
2023/01/17	0	0.00	2	124.75	126.00	-2	8,856	-0.02%
2023/01/16	0	0.00	2	125.75	125.50	-2	8,966	-0.02%
2023/01/13	2	125.25	2	125.50	124.00	0	8,992	0.00%
2023/01/12	1	127.50	7	126.71	125.50	-6	9,057	-0.07%
2023/01/11	0	0.00	5	125.10	125.50	-5	9,041	-0.06%
2023/01/10	0	0.00	2	124.25	123.50	-2	9,085	-0.02%
2023/01/09	5	123.00	16	121.78	123.50	-11	9,169	-0.12%
2023/01/06	1	116.50	1	117.50	118.00	0	9,206	0.00%
2023/01/05	1	116.00	0	0.00	115.50	1	9,376	0.01%
2023/01/04	1	117.00	1	118.00	117.50	0	9,454	0.00%
2023/01/03	1	118.00	1	116.00	118.00	0	9,535	0.00%
2022/12/30	1	116.00	0	0.00	115.00	1	9,554	0.01%
2022/12/29	1	113.50	1	114.50	116.50	0	9,620	0.00%
2022/12/28	3	115.33	0	0.00	114.00	3	9,815	0.03%
2022/12/27	1	118.00	1	118.50	118.00	0	9,880	0.00%
2022/12/23	8	116.88	25	116.02	117.00	-17	10,116	-0.17%
2022/12/22	5	120.00	1	121.00	119.50	4	10,179	0.04%
2022/12/21	1	120.50	2	121.50	120.00	-1	10,261	-0.01%
2022/12/20	32	122.34	3	123.00	118.50	29	10,300	0.28%
2022/12/16	3	120.50	1	121.00	121.00	2	10,373	0.02%
2022/12/15	1	123.00	1	125.00	123.50	0	10,490	0.00%
2022/12/14	1	124.50	22	124.14	125.00	-21	10,525	-0.20%
2022/12/13	2	121.25	0	0.00	120.00	2	10,613	0.02%
2022/12/09	5	123.60	3	124.83	121.50	2	10,681	0.02%
2022/12/08	3	122.67	24	123.48	124.00	-21	10,619	-0.20%
2022/12/07	12	119.71	1	122.00	118.50	11	10,585	0.10%
2022/12/06	17	124.38	9	126.22	124.00	8	10,914	0.07%
2022/12/05	4	126.00	3	127.33	127.00	1	10,858	0.01%
2022/12/02	1	124.50	0	0.00	124.50	1	10,783	0.01%
2022/12/01	2	124.00	10	124.50	123.50	-8	10,825	-0.07%
2022/11/30	0	0.00	2	120.50	121.00	-2	10,891	-0.02%
2022/11/29	5	120.60	3	123.50	120.50	2	10,954	0.02%
2022/11/28	6	119.08	5	121.40	122.00	1	10,869	0.01%
2022/11/25	5	120.50	0	122.50	120.00	5	10,880	0.05%
2022/11/24	43.5	125.94	23	126.00	123.50	20.5	10,847	0.19%
2022/11/23	11	123.55	26	123.44	122.50	-15	10,472	-0.14%
2022/11/22	3	121.17	8	121.44	122.00	-5	10,331	-0.05%
2022/11/21	3	118.17	0	0.00	118.00	3	10,324	0.03%
2022/11/18	19	117.53	0	0.00	115.50	19	10,538	0.18%
2022/11/17	1	120.50	0	0.00	121.00	1	10,446	0.01%
2022/11/16	39	120.05	36	121.00	123.00	3	10,300	0.03%
2022/11/15	3	114.33	7	113.71	116.00	-4	9,870	-0.04%
2022/11/14	2	109.50	7	110.14	111.00	-5	10,112	-0.05%
2022/11/11	4	112.63	2	113.00	109.50	2	10,391	0.02%
2022/11/10	0	0.00	5	109.80	110.00	-5	10,306	-0.05%
2022/11/09	1	108.50	3	109.50	109.50	-2	10,425	-0.02%
2022/11/08	8	108.38	6	110.33	107.50	2	10,680	0.02%
2022/11/07	13	106.42	7	107.64	107.50	6	10,829	0.06%
2022/11/04	15	110.90	16	110.31	111.00	-1	10,661	-0.01%
2022/11/03	4	108.50	9	109.44	110.50	-5	10,550	-0.05%
2022/11/02	2	108.25	6	107.08	107.00	-4	10,464	-0.04%
2022/11/01	1	104.00	3	104.50	104.00	-2	10,460	-0.02%
2022/10/31	3	102.50	5	103.50	102.50	-2	10,606	-0.02%
2022/10/28	6	103.08	2	103.00	102.50	4	10,684	0.04%
2022/10/27	1	99.60	15	100.93	101.50	-14	10,623	-0.13%
2022/10/26	2	95.05	2	95.30	95.70	0	10,559	0.00%
2022/10/25	0	0.00	1	97.40	97.30	-1	10,521	-0.01%
2022/10/24	12	99.63	17	99.80	97.90	-5	10,523	-0.05%
2022/10/21	3	96.10	1	95.00	95.00	2	10,508	0.02%
2022/10/20	1	98.00	0	0.00	98.40	1	10,537	0.01%
2022/10/19	11	100.00	0	0.00	99.80	11	10,741	0.10%
2022/10/18	10	102.40	0	0.00	100.50	10	10,864	0.09%
2022/10/17	16	99.31	13	100.92	103.00	3	11,816	0.03%
2022/10/14	22	101.41	20	102.75	103.50	2	12,295	0.02%
2022/10/13	1	103.00	1	104.50	94.10	0	12,329	0.00%
2022/10/12	3	104.83	0	0.00	104.00	3	12,291	0.02%
2022/10/11	1	109.00	0	0.00	107.00	1	12,413	0.01%
2022/10/07	3	112.84	1	112.50	113.00	2	12,607	0.02%
2022/10/06	1	113.50	1	114.00	115.50	0	13,015	0.00%
2022/10/05	3	114.00	5	115.80	113.00	-2	13,248	-0.02%
2022/10/04	1	110.00	1	110.00	110.00	0	13,313	0.00%
2022/10/03	5	104.50	5	106.50	107.50	0	13,402	0.00%
2022/09/30	0	0.00	12	106.79	108.00	-12	13,595	-0.09%
2022/09/29	2	108.00	10	106.00	104.50	-8	13,715	-0.06%
2022/09/28	8	108.63	2	106.50	105.00	6	13,911	0.04%
2022/09/27	5	112.00	1	112.00	113.50	4	14,330	0.03%
2022/09/26	2	112.51	0	0.00	108.50	2	14,738	0.01%
2022/09/23	7	119.71	1	123.50	117.00	6	15,029	0.04%
2022/09/22	10	124.50	2	124.50	124.00	8	15,066	0.05%
2022/09/21	0	0.00	1	124.00	124.00	-1	15,104	-0.01%
2022/09/20	0	0.00	3	123.33	122.50	-3	15,196	-0.02%
2022/09/19	0	0.00	7	120.00	120.50	-7	15,291	-0.05%
2022/09/15	5	122.10	6	123.00	120.00	-1	15,554	-0.01%
2022/09/14	1.1	123.74	1	118.50	123.50	0.1	15,708	0.00%
2022/09/13	20.1	123.97	22	124.48	122.50	-1.9	15,748	-0.01%
2022/09/12	1.1	118.50	0	0.00	118.50	1.1	15,530	0.01%
2022/09/06	7	113.71	1	112.50	113.00	6	16,010	0.04%
2022/09/05	5	121.00	0	0.00	118.50	5	15,932	0.03%
2022/09/02	2	122.00	1	122.50	122.00	1	15,939	0.01%
2022/09/01	5	122.70	0	0.00	121.00	5	16,062	0.03%
2022/08/31	0	0.00	2	126.00	125.50	-2	16,138	-0.01%
2022/08/29	5	121.80	10	121.50	123.00	-5	17,208	-0.03%
2022/08/26	13	129.19	3	129.67	126.50	10	17,514	0.06%
2022/08/25	11	127.50	16	128.63	127.50	-5	17,347	-0.03%
2022/08/24	1	121.50	1	123.50	123.00	0	17,193	0.00%
2022/08/23	2	121.75	0	0.00	121.50	2	17,543	0.01%
2022/08/22	1	126.50	8	123.88	123.50	-7	17,678	-0.04%
2022/08/19	10	127.55	10	126.95	125.50	0	17,767	0.00%
2022/08/18	4	120.00	5	120.30	124.50	-1	17,514	-0.01%
2022/08/17	1	119.50	3	120.00	119.50	-2	17,449	-0.01%
2022/08/16	1	125.00	0	0.00	122.50	1	17,705	0.01%
2022/08/15	8	125.13	5	124.50	124.00	3	17,881	0.02%
2022/08/12	1	120.00	20	117.48	121.50	-19	18,001	-0.11%
2022/08/11	18	113.50	17	114.24	113.00	1	17,973	0.01%
2022/08/10	4	111.75	2	112.00	111.00	2	18,274	0.01%
2022/08/09	4	114.00	8	114.00	113.50	-4	18,552	-0.02%
2022/08/08	1	112.00	3	114.50	114.00	-2	19,047	-0.01%
2022/08/05	10	112.30	12	112.17	114.00	-2	19,385	-0.01%
2022/08/04	2	104.00	2	103.25	106.50	0	19,606	0.00%
2022/08/03	2	108.75	0	108.50	108.00	2	19,728	0.01%
2022/08/02	1	109.50	0	0.00	109.00	1	20,209	0.00%
2022/08/01	3	112.50	1	115.00	112.50	2	20,510	0.01%
2022/07/29	2	118.75	0	0.00	119.50	2	21,141	0.01%
2022/07/28	1	121.00	2	118.50	118.00	-1	21,759	0.00%
2022/07/27	2	120.00	2	120.00	120.00	0	22,255	0.00%
2022/07/26	52	122.74	48	120.02	119.50	4	22,354	0.02%
2022/07/25	5	126.90	4	127.25	127.50	1	22,271	0.00%
2022/07/22	48	132.73	16	131.38	130.00	32	22,383	0.14%
2022/07/21	11	123.23	20	125.60	129.50	-9	21,594	-0.04%
2022/07/20	1	118.50	4	118.13	118.00	-3	21,191	-0.01%
2022/07/18	3	118.17	3	117.83	117.00	0	21,378	0.00%
2022/07/15	11	115.73	9	115.72	116.00	2	21,812	0.01%
2022/07/14	9	113.00	8	112.94	114.50	1	21,730	0.00%
2022/07/13	8	113.06	6	111.58	110.00	2	21,524	0.01%
2022/07/12	5	111.90	5	112.20	112.50	0	21,510	0.00%
2022/07/11	8	118.25	8	118.00	117.50	0	21,710	0.00%
2022/07/08	15	117.67	13	118.85	117.00	2	21,852	0.01%
2022/07/07	6	114.67	7	115.71	117.00	-1	21,879	0.00%
2022/07/06	3	116.67	2	114.00	112.50	1	22,093	0.00%
2022/07/05	11	116.77	9	116.50	118.00	2	22,267	0.01%
2022/07/04	4	119.00	6	120.42	122.00	-2	22,281	-0.01%
2022/07/01	7	125.14	1	127.50	122.50	6	22,482	0.03%
2022/06/30	2	137.25	3	137.17	136.00	-1	22,408	0.00%
2022/06/29	16	139.53	16	138.16	143.00	0	22,711	0.00%
2022/06/28	14	140.25	1	140.50	140.50	13	22,946	0.06%
2022/06/27	4	146.63	6	149.08	147.50	-2	23,468	-0.01%
2022/06/24	4	139.88	2	141.00	140.00	2	23,867	0.01%
2022/06/23	4	143.75	4.1	145.27	144.00	-0.1	24,329	0.00%
2022/06/22	7	146.93	4	146.25	144.00	3	24,814	0.01%
2022/06/20	10	157.95	4	162.63	154.00	6	26,723	0.02%
2022/06/17	9	163.00	1	163.50	167.50	8	27,070	0.03%
2022/06/16	2	174.25	22	174.66	166.00	-20	27,297	-0.07%
2022/06/15	16	170.50	4	170.88	170.50	12	27,687	0.04%
2022/06/14	3	167.66	0	0.00	168.00	3	27,861	0.01%
2022/06/13	3	166.83	0	0.00	166.50	3	27,830	0.01%
2022/06/10	10	172.60	3	172.67	172.50	7	27,999	0.03%
2022/06/09	2.1	173.55	5	175.00	176.50	-3	27,910	-0.01%
2022/06/08	19	178.50	14	177.68	175.00	5	27,819	0.02%
2022/06/07	17	180.50	50	180.20	182.00	-33	27,607	-0.12%
2022/06/06	22	176.39	21	177.24	176.50	1	27,139	0.00%
2022/06/02	3	172.67	1	172.00	173.00	2	26,990	0.01%
2022/06/01	8	173.13	24	174.79	171.50	-16	26,945	-0.06%
2022/05/31	21	173.52	7	173.64	173.50	14	26,840	0.05%
2022/05/30	6	169.83	6	167.17	169.00	0	26,547	0.00%
2022/05/27	1	165.50	3	162.83	162.50	-2	26,408	-0.01%
2022/05/26	65	162.83	62	160.52	160.50	3	26,281	0.01%
2022/05/25	6	160.92	6	162.08	164.00	0	26,198	0.00%
2022/05/24	68	167.51	59	160.66	160.50	9	26,005	0.03%
2022/05/23	82	176.12	82	172.89	172.00	0	25,657	0.00%
2022/05/20	8	174.69	9	175.33	175.00	-1	25,429	0.00%
2022/05/19	2	171.25	6	170.17	173.50	-4	25,020	-0.02%
2022/05/18	6	173.08	10	173.45	171.50	-4	24,878	-0.02%
2022/05/17	6	168.42	7	170.21	171.50	-1	24,725	0.00%
2022/05/16	12	171.50	22	170.09	167.50	-10	24,832	-0.04%
2022/05/13	22	168.77	17	167.88	166.50	5	24,511	0.02%
2022/05/12	9	165.28	12	165.46	163.00	-3	24,431	-0.01%
2022/05/11	5	165.80	11	164.55	163.50	-6	24,469	-0.02%
2022/05/10	11	166.00	12.5	168.02	168.00	-1.5	24,989	-0.01%
2022/05/09	17	165.35	7	168.71	163.00	10	24,776	0.04%
2022/05/06	15	168.77	21	168.31	171.50	-6	24,525	-0.02%
2022/05/05	18	168.11	18	168.25	168.00	0	24,166	0.00%
2022/05/04	2	158.50	16	160.25	162.50	-14	23,768	-0.06%
2022/05/03	5	148.50	15	148.33	151.50	-10	23,539	-0.04%
2022/04/29	4	148.38	109	145.32	146.00	-105	23,509	-0.45%	大賣/鉅額交易
2022/04/28	31	145.11	23	146.24	143.50	8	23,501	0.03%
2022/04/27	17	143.59	102	141.82	145.00	-85	23,407	-0.36%	大賣/
2022/04/26	8	147.50	163	146.26	143.50	-155	23,610	-0.66%	大賣/鉅額交易
2022/04/25	13	151.81	6	151.50	149.00	7	23,957	0.03%
2022/04/22	16	160.06	5	159.60	159.50	11	24,015	0.05%
2022/04/21	23	165.13	45	165.98	166.50	-22	23,823	-0.09%
2022/04/20	4	159.88	2	159.50	159.50	2	23,299	0.01%
2022/04/19	13	158.85	10	160.10	158.00	3	23,270	0.01%
2022/04/18	8	154.38	5	156.20	156.00	3	23,186	0.01%
2022/04/15	31.5	159.94	12	157.13	156.50	19.5	23,015	0.08%
2022/04/14	7	166.43	24	166.54	167.00	-17	22,684	-0.07%
2022/04/13	19	163.66	8	163.69	163.50	11	22,437	0.05%
2022/04/12	28	159.91	17	160.09	159.00	11	22,172	0.05%
2022/04/11	12	165.42	2	164.50	160.50	10	21,872	0.05%
2022/04/08	23	171.96	14	172.04	173.00	9	21,426	0.04%
2022/04/07	13	171.73	4	173.00	172.50	9	20,942	0.04%
2022/04/06	5	180.40	5	178.40	180.00	0	20,316	0.00%
2022/04/01	9	181.22	16	182.94	183.00	-7	20,023	-0.03%
2022/03/31	12	194.83	6	195.08	191.00	6	19,559	0.03%
2022/03/30	20	201.00	8.1	198.09	190.50	11.9	19,221	0.06%
2022/03/29	11	187.00	24	189.00	194.50	-13	18,900	-0.07%
2022/03/28	262	183.21	15	184.47	177.00	247	18,930	1.30%	大買/鉅額交易
2022/03/25	12	179.25	8	179.50	179.50	4	18,298	0.02%
2022/03/24	141	176.70	40.1	177.52	179.00	101	17,766	0.57%	大買/
2022/03/23	35	170.21	69.2	170.55	175.50	-34.2	16,873	-0.20%
2022/03/22	19.1	157.19	81	157.41	160.00	-61.9	15,827	-0.39%
2022/03/21	21.3	153.28	66.5	153.60	153.50	-45.3	15,465	-0.29%
2022/03/18	73	149.60	60	150.93	149.00	13	15,255	0.09%
2022/03/17	42.5	143.36	135.4	145.96	148.50	-92.9	14,639	-0.63%	大賣/
2022/03/16	15	139.83	4	138.00	137.00	11	14,436	0.08%
2022/03/15	38	140.46	39	145.03	138.50	-1	14,460	-0.01%
2022/03/14	13	144.65	5	145.00	145.00	8	14,442	0.06%
2022/03/11	1	142.50	3	144.50	143.00	-2	14,740	-0.01%
2022/03/10	39	143.46	61	145.80	143.00	-22	14,906	-0.15%
2022/03/09	18	143.42	17	144.15	143.50	1	15,044	0.01%
2022/03/08	7	140.36	6	142.17	140.00	1	15,349	0.01%
2022/03/07	1	140.50	1	138.50	138.00	0	16,046	0.00%
2022/03/04	5	144.50	30	143.78	144.50	-25	17,325	-0.14%
2022/03/03	23	146.41	4.1	145.13	145.50	18.9	18,951	0.10%
2022/03/02	3	141.50	26	143.08	143.00	-23	19,522	-0.12%
2022/03/01	0	0.00	1.3	139.23	139.50	-1.3	20,151	-0.01%
2022/02/25	22.1	137.48	2	137.75	136.50	20.1	20,576	0.10%
2022/02/24	5.3	136.55	6	133.83	133.50	-0.7	21,396	0.00%
2022/02/23	2	140.00	2	140.00	140.00	0	21,422	0.00%
2022/02/22	7	138.36	1.2	137.56	136.50	5.8	21,565	0.03%
2022/02/21	12	142.17	4	142.25	142.00	8	21,782	0.04%
2022/02/18	26	140.69	29.1	143.17	144.50	-3.1	22,092	-0.01%
2022/02/17	43.1	144.18	2	145.75	143.00	41.1	22,348	0.18%
2022/02/16	50	148.33	32	152.14	147.50	18	22,483	0.08%
2022/02/15	39	146.09	28.1	148.78	145.50	10.9	22,383	0.05%
2022/02/14	22	144.55	1	144.50	143.50	21	22,227	0.09%
2022/02/11	15.2	149.45	34	150.74	152.00	-18.8	22,140	-0.08%
2022/02/10	45.5	149.39	78	150.31	147.50	-32.5	21,979	-0.15%
2022/02/09	48.1	145.12	45	148.41	143.00	3.1	21,281	0.01%
2022/02/08	1	145.50	16	144.41	145.00	-15	21,042	-0.07%
2022/02/07	20	144.98	17	148.62	144.00	3	21,124	0.01%
2022/01/26	27	142.52	16	142.56	143.00	11	20,884	0.05%
2022/01/25	5	141.40	49.4	141.91	140.50	-44.4	20,809	-0.21%
2022/01/24	2	135.50	4	136.25	138.50	-2	20,593	-0.01%
2022/01/21	11	139.00	6	138.92	135.00	5	20,604	0.02%
2022/01/20	15	140.50	56	141.41	142.00	-41	20,533	-0.20%
2022/01/19	11	140.55	31.1	141.09	140.50	-20.1	20,662	-0.10%
2022/01/18	13	135.46	81	139.10	139.00	-68	20,828	-0.33%
2022/01/17	2	126.50	13	128.73	131.00	-11	20,616	-0.05%
2022/01/14	8	122.38	5	123.90	124.00	3	21,152	0.01%
2022/01/13	17.2	125.66	15	126.27	126.00	2.2	21,889	0.01%
2022/01/12	27	129.43	2	129.25	126.50	25	22,179	0.11%
2022/01/11	2	135.00	0	0.00	130.50	2	22,287	0.01%
2022/01/10	5	132.40	38	135.99	137.00	-33	22,311	-0.15%
2022/01/07	47.3	133.48	7	133.86	131.00	40.3	22,444	0.18%
2022/01/06	23	135.83	20	138.50	138.00	3	22,628	0.01%
2022/01/05	49	140.66	2	140.50	139.50	47	22,911	0.21%
2022/01/04	25	144.04	15	145.70	143.50	10	23,052	0.04%
2022/01/03	6	140.83	0	0.00	141.00	6	23,537	0.03%
2021/12/30	75	141.05	5	140.90	141.00	70	23,999	0.29%
2021/12/29	4	145.00	4	142.88	142.00	0	24,430	0.00%
2021/12/28	5	143.70	150	142.14	143.50	-145	24,848	-0.58%	大賣/鉅額交易
2021/12/27	2	143.00	1	143.50	142.50	1	25,173	0.00%
2021/12/24	61	144.25	0	0.00	143.00	61	25,512	0.24%
2021/12/23	42	146.70	69	148.69	145.00	-27	25,614	-0.11%
2021/12/22	92	147.60	61	147.68	145.50	31	25,562	0.12%
2021/12/21	2	140.75	1	141.00	139.50	1	25,152	0.00%
2021/12/20	6	140.08	9	140.28	139.00	-3	25,892	-0.01%
2021/12/17	19	143.11	6	144.50	144.50	13	26,456	0.05%
2021/12/16	9	146.56	34	147.04	147.00	-25	26,543	-0.09%
2021/12/15	34	140.49	19.2	143.12	143.00	14.9	26,464	0.06%
2021/12/14	13	140.23	21	141.74	142.00	-8	26,689	-0.03%
2021/12/13	8	138.44	5	138.50	138.00	3	26,765	0.01%
2021/12/10	4	139.13	3.1	140.49	140.00	0.9	27,342	0.00%
2021/12/09	11	142.23	3.1	143.63	141.00	7.9	28,202	0.03%
2021/12/08	21	143.12	20.6	143.72	144.50	0.5	28,612	0.00%
2021/12/07	68	144.46	16.2	145.37	144.00	51.8	28,992	0.18%
2021/12/06	23	151.48	7	153.00	149.00	16	29,329	0.05%
2021/12/03	16.2	154.33	13	154.50	154.00	3.2	30,337	0.01%
2021/12/02	46	155.61	3	155.83	152.00	43	30,465	0.14%
2021/12/01	37.7	158.97	51	160.89	162.50	-13.3	30,713	-0.04%
2021/11/30	77	160.95	59	160.62	155.50	18	30,901	0.06%
2021/11/29	49	148.00	157	151.87	156.00	-108	31,412	-0.34%	大賣/鉅額交易
2021/11/26	8	141.88	22.1	143.36	143.50	-14.1	31,181	-0.05%
2021/11/25	33	142.83	20	141.63	139.00	13	30,992	0.04%
2021/11/24	44	137.72	39	140.67	138.00	5	30,645	0.02%
2021/11/23	75	144.31	83	142.84	143.00	-8	31,034	-0.03%
2021/11/22	13	136.92	21	138.83	137.50	-8	31,544	-0.03%
2021/11/19	40	138.89	5	137.30	135.50	35	34,292	0.10%
2021/11/18	44	139.77	43	141.33	139.50	1	35,764	0.00%
2021/11/17	20	138.08	87.4	140.79	143.00	-67.4	36,558	-0.18%
2021/11/16	23	140.15	24	141.00	136.00	-1	37,590	0.00%
2021/11/15	40	137.30	20.1	139.15	138.50	20	38,657	0.05%
2021/11/12	18.3	133.44	22.1	135.11	133.00	-3.8	39,680	-0.01%
2021/11/11	10	131.00	2	131.50	130.50	8	40,366	0.02%
2021/11/10	20	132.78	30	132.93	131.00	-10	40,750	-0.02%
2021/11/09	16	129.00	26	129.13	130.00	-10	40,825	-0.02%
2021/11/08	16	121.59	2	122.50	122.00	14	40,859	0.03%
2021/11/05	6.1	124.16	0	0.00	124.00	6.1	41,105	0.01%
2021/11/04	19	126.37	7	126.64	126.00	12	41,586	0.03%
2021/11/03	0	0.00	10	128.70	130.00	-10	41,987	-0.02%
2021/11/02	25	130.90	7	130.71	128.00	18	42,474	0.04%
2021/11/01	5.1	131.79	4.2	131.14	131.00	0.9	43,019	0.00%
2021/10/29	30.1	128.00	13	128.54	128.00	17.1	44,230	0.04%
2021/10/28	3.1	131.61	0.1	131.50	129.00	3.1	44,764	0.01%
2021/10/27	5	129.10	35	131.76	132.00	-30	45,083	-0.07%
2021/10/26	53	129.73	36	129.38	127.00	17	45,547	0.04%
2021/10/25	54	140.57	7	139.51	139.50	47	46,178	0.10%
2021/10/22	16.1	141.02	84	141.56	144.00	-67.9	46,175	-0.15%
2021/10/21	63	138.94	24.5	139.94	136.00	38.5	46,465	0.08%
2021/10/20	16	133.66	26	133.00	135.00	-10	46,586	-0.02%
2021/10/19	15.1	125.28	52	128.27	128.50	-37	47,139	-0.08%
2021/10/18	9	123.50	16	122.97	123.00	-7	47,995	-0.01%
2021/10/15	43	121.78	20	123.33	122.00	23	48,377	0.05%
2021/10/14	38	118.58	30	122.13	118.00	8	48,819	0.02%
2021/10/13	14	121.07	4	121.75	120.50	10	49,261	0.02%
2021/10/12	6	130.50	2	131.75	128.50	4	49,863	0.01%
2021/10/08	49	134.40	80	137.51	131.00	-31	50,305	-0.06%
2021/10/07	35	131.61	27	131.98	133.50	8	50,945	0.02%
2021/10/06	11	127.14	26	127.92	130.50	-15	50,971	-0.03%
2021/10/05	9	119.39	6	127.92	126.50	3	51,717	0.01%
2021/10/04	8	125.38	3	124.33	121.50	5	52,128	0.01%
2021/10/01	7	125.93	18	125.83	124.00	-11	52,726	-0.02%
2021/09/30	11	134.09	11	135.45	134.00	0	53,156	0.00%
2021/09/29	12	135.50	1	137.50	134.00	11	53,244	0.02%
2021/09/28	33	134.00	43	135.09	139.00	-10	53,458	-0.02%
2021/09/27	69	135.66	18	136.53	138.00	51	53,472	0.10%
2021/09/24	52	132.67	35.1	134.12	135.00	16.9	52,807	0.03%
2021/09/23	6	126.92	5	125.00	124.50	1	52,292	0.00%
2021/09/22	4	124.25	3	123.67	125.00	1	52,340	0.00%
2021/09/17	21	124.45	25	125.70	126.50	-4	52,383	-0.01%
2021/09/16	5	121.00	7	121.43	121.50	-2	52,394	0.00%
2021/09/15	10	121.00	6	120.58	120.00	4	52,459	0.01%
2021/09/14	18.1	123.69	7	123.71	121.50	11.1	52,046	0.02%
2021/09/13	9	130.83	9	132.78	129.00	0	51,349	0.00%
2021/09/10	36	130.07	20	131.35	133.00	16	51,054	0.03%
2021/09/09	23	133.50	23	133.17	133.00	0	50,598	0.00%
2021/09/08	54.5	132.66	33	132.65	130.50	21.5	50,078	0.04%
2021/09/07	32.1	140.18	11	142.00	138.50	21.1	49,056	0.04%
2021/09/06	68	155.88	21.2	156.73	153.50	46.8	48,713	0.10%
2021/09/03	66	163.35	103	163.98	165.50	-37	48,488	-0.08%	大賣/
2021/09/02	90	165.62	47	167.81	159.00	43	48,252	0.09%
2021/09/01	64.2	165.97	149	163.72	167.00	-84.8	46,980	-0.18%	大賣/
2021/08/31	13	152.65	13	153.77	155.00	0	46,231	0.00%
2021/08/30	27	151.43	27	153.46	150.00	0	46,138	0.00%
2021/08/27	61	150.96	16	152.38	150.00	45	46,457	0.10%
2021/08/26	43	159.79	52	159.61	158.00	-9	46,194	-0.02%
2021/08/25	60.1	162.94	56	163.38	158.50	4.1	45,344	0.01%
2021/08/24	33	157.47	53.1	160.68	163.50	-20.1	43,208	-0.05%
2021/08/23	42	150.32	23	150.93	149.00	19	42,798	0.04%
2021/08/20	18	142.11	50	144.53	144.00	-32	43,009	-0.07%
2021/08/19	67	147.34	57	148.40	135.00	10	42,007	0.02%
2021/08/18	54	136.39	61	138.66	150.00	-7	40,718	-0.02%
2021/08/17	18	140.03	47	142.02	137.50	-29	39,881	-0.07%
2021/08/16	20	136.25	9	137.06	135.50	11	39,150	0.03%
2021/08/13	16	135.47	14	137.89	130.50	2	38,780	0.01%
2021/08/12	21	132.74	42	135.17	136.50	-21	38,600	-0.05%
2021/08/11	28	130.39	8	135.69	128.00	20	38,648	0.05%
2021/08/10	45	135.10	18	136.36	135.00	27	38,582	0.07%
2021/08/09	74	140.43	16	142.56	138.50	58	38,319	0.15%
2021/08/06	25	147.72	23	148.13	150.00	2	38,020	0.01%
2021/08/05	89	147.72	15	146.40	144.50	74	37,805	0.20%
2021/08/04	24	151.56	72	150.51	149.50	-48	37,759	-0.13%
2021/08/03	8	140.69	53	140.42	142.00	-45	36,910	-0.12%
2021/08/02	6	136.83	48	137.96	135.00	-42	36,810	-0.11%
2021/07/30	61	139.32	43	140.13	135.00	18	36,379	0.05%
2021/07/29	30	130.18	105	132.88	136.50	-75	35,710	-0.21%	大賣/
2021/07/28	22	137.98	3	134.50	132.50	19	34,588	0.05%
2021/07/27	127	152.66	85	149.37	147.00	42	34,541	0.12%	大買/
2021/07/26	28	148.93	138	150.58	155.00	-110	33,627	-0.33%	大賣/鉅額交易
2021/07/23	170	150.45	82	143.65	141.00	88	32,848	0.27%	大買/
2021/07/22	151.1	152.24	131	153.30	153.00	20.1	32,220	0.06%	大買/大賣/
2021/07/21	29	140.52	58	145.35	147.50	-29	31,411	-0.09%
2021/07/20	80	136.81	99	136.84	134.50	-19	31,298	-0.06%
2021/07/19	152	137.64	141	133.19	134.00	11	31,150	0.04%	大買/大賣/
2021/07/16	51	133.60	33	135.61	137.00	18	31,080	0.06%
2021/07/15	36	123.90	40	127.04	130.00	-4	30,465	-0.01%
2021/07/14	91	125.74	120	126.20	124.50	-29	30,605	-0.09%	大賣/
2021/07/13	11	120.73	16	121.34	123.00	-5	30,442	-0.02%
2021/07/12	109	111.17	75	112.47	112.00	34	30,802	0.11%	大買/
2021/07/09	52	101.52	48	103.31	105.50	4	29,847	0.01%
2021/07/08	76	95.12	44	95.85	96.20	32	29,423	0.11%
2021/07/07	17	92.53	12	93.82	95.50	5	29,117	0.02%
2021/07/06	20	88.13	3	87.43	86.90	17	28,520	0.06%
2021/07/05	44	87.49	47	88.73	86.20	-3	28,772	-0.01%
2021/07/01	5	79.00	1	79.00	78.90	4	29,316	0.01%
2021/06/30	1	80.00	3	80.60	80.30	-2	29,785	-0.01%
2021/06/29	0	0.00	7	82.70	81.10	-7	31,403	-0.02%
2021/06/28	6	84.83	23	84.93	84.90	-17	33,429	-0.05%
2021/06/25	6	84.22	18	84.95	84.30	-12	34,038	-0.04%
2021/06/24	11	83.15	7	84.10	83.50	4	33,812	0.01%
2021/06/23	23	81.44	17	81.31	82.40	6	33,654	0.02%
2021/06/22	45	82.11	12	80.78	79.20	33	33,733	0.10%
2021/06/21	10	80.44	5	79.48	79.90	5	33,417	0.01%
2021/06/18	1	79.80	2	81.10	79.60	-1	33,176	0.00%
2021/06/17	1	80.10	6	80.50	81.50	-5	33,009	-0.02%
2021/06/16	8	80.83	7	81.21	79.90	1	32,827	0.00%
2021/06/15	2	83.40	11	82.96	82.30	-9	32,627	-0.03%
2021/06/11	31	84.33	15	84.51	83.00	16	32,497	0.05%
2021/06/10	34	82.31	35	82.72	83.10	-1	31,950	0.00%
2021/06/09	28	79.46	23	79.66	78.60	5	31,065	0.02%
2021/06/08	12	77.50	3	77.43	77.00	9	30,472	0.03%
2021/06/07	9	85.04	8.1	85.69	83.10	0.9	29,770	0.00%
2021/06/04	14	88.28	32	87.75	86.00	-18	29,326	-0.06%
2021/06/03	9	86.10	9	85.76	85.70	0	28,631	0.00%
2021/06/02	29	85.49	24	85.79	83.00	5	28,030	0.02%
2021/06/01	10	85.20	28	83.31	86.10	-18	27,484	-0.07%
2021/05/31	72	83.52	26	83.94	81.90	46	26,770	0.17%
2021/05/28	20	77.33	45	77.02	79.20	-25	25,574	-0.10%
2021/05/27	3	69.50	2	71.60	72.00	1	24,303	0.00%
2021/05/25	18	69.58	20.1	70.33	68.20	-2.1	23,809	-0.01%
2021/05/24	10.1	66.81	27	67.61	66.80	-16.9	23,310	-0.07%
2021/05/21	3	64.80	2	63.80	64.00	1	23,089	0.00%
2021/05/20	13	64.62	8	63.68	62.90	5	23,202	0.02%
2021/05/19	9	64.88	8	66.03	66.00	1	23,128	0.00%
2021/05/18	3	62.47	5	62.68	62.90	-2	22,850	-0.01%
2021/05/17	5	58.84	4	61.48	57.20	1	22,602	0.00%
2021/05/14	2	64.10	40	66.80	63.50	-38	22,280	-0.17%
2021/05/13	3	63.67	3	62.93	62.90	0	21,942	0.00%
2021/05/12	17	67.15	23	63.27	63.50	-6	21,570	-0.03%
2021/05/11	21	69.09	6	68.90	67.00	15	20,854	0.07%
2021/05/10	57	72.11	29	73.17	74.00	28	20,353	0.14%
2021/05/06	1	61.80	6	63.85	61.20	-5	19,751	-0.03%
2021/05/05	1	64.70	19	65.83	62.80	-18	19,622	-0.09%
2021/05/04	11	66.51	1	61.00	64.40	10	19,451	0.05%
2021/05/03	40	67.75	6	67.42	67.00	34	19,143	0.18%
2021/04/29	8	70.55	12	69.48	69.00	-4	18,981	-0.02%
2021/04/28	21	70.05	29	70.43	69.60	-8	18,872	-0.04%
2021/04/27	22	73.65	15	72.10	72.10	7	18,631	0.04%
2021/04/26	31	75.46	50	77.08	75.40	-19	18,336	-0.10%
2021/04/23	43	74.03	25	74.48	74.40	18	17,959	0.10%
2021/04/22	42	75.03	12	74.78	72.60	30	17,593	0.17%
2021/04/21	6	73.42	21	73.34	73.40	-15	17,087	-0.09%
2021/04/20	31	72.77	16.5	73.45	73.00	14.5	16,800	0.09%
2021/04/19	27	71.90	12	70.81	70.00	15	16,096	0.09%
2021/04/16	26	68.45	19	70.72	71.10	7	15,114	0.05%
2021/04/15	1	64.30	7	63.74	64.70	-6	14,251	-0.04%
2021/04/14	10	62.65	4	62.55	63.70	6	13,976	0.04%
2021/04/13	10	66.41	5	66.20	65.60	5	13,548	0.04%
2021/04/12	0	0.00	20	66.30	66.70	-20	12,897	-0.16%
2021/04/09	6	62.20	6	64.42	60.70	0	12,824	0.00%
2021/04/08	9	66.77	12	64.73	64.00	-3	12,398	-0.02%
2021/04/07	1	62.60	44.1	63.63	64.20	-43.1	11,648	-0.37%
2021/04/06	45	59.26	3.4	58.60	58.40	41.6	11,053	0.38%
2021/04/01	53	58.47	15	58.43	58.20	38	10,491	0.36%
2021/03/31	32	56.28	29.1	56.95	57.40	2.9	8,769	0.03%
2021/03/30	8	49.09	30.4	49.81	52.20	-22.4	6,590	-0.34%
2021/03/29	8	47.56	13	47.88	47.50	-5	5,909	-0.08%
2021/03/26	17	47.46	15	47.51	47.45	2	5,852	0.03%
2021/03/25	26	46.83	4	46.70	47.00	22	5,689	0.39%
2021/03/24	1	44.50	0	0.00	44.45	1	5,396	0.02%
2021/03/23	1	45.45	1	44.70	44.65	0	5,427	0.00%
2021/03/22	2	44.90	2	45.05	45.10	0	5,465	0.00%
2021/03/19	6	44.49	0	0.00	44.50	6	5,708	0.11%
2021/03/18	1	45.35	0	0.00	45.00	1	5,742	0.02%
2021/03/17	3	46.28	17	45.75	45.15	-14	5,847	-0.24%
2021/03/16	7	46.26	0	45.70	46.50	7	5,917	0.12%
2021/03/15	2	45.25	0	0.00	45.50	2	6,056	0.03%
2021/03/12	1	44.80	0	0.00	44.60	1	6,178	0.02%
2021/03/11	15	44.53	0	0.00	44.60	15	6,587	0.23%
2021/03/05	0	0.00	1	44.50	44.30	-1	7,337	-0.01%
2021/03/03	1	45.30	0	0.00	46.20	1	7,644	0.01%
2021/02/26	1	47.40	2	47.58	47.35	-1	7,537	-0.01%
2021/02/25	5	47.20	1	47.40	46.90	4	7,510	0.05%
2021/02/24	1	47.15	2	47.20	46.70	-1	7,609	-0.01%
2021/02/23	0	0.00	5	46.60	46.65	-5	7,591	-0.07%
2021/02/22	7	47.04	10	46.90	47.45	-3	7,530	-0.04%
2021/02/19	0	0.00	16	46.23	47.45	-16	7,275	-0.22%
2021/02/17	2	45.18	6	45.57	46.15	-4	7,002	-0.06%
2021/02/05	5	44.20	2	44.15	44.20	3	6,944	0.04%
2021/02/04	2	43.80	0	0.00	43.90	2	6,937	0.03%
2021/01/29	2	43.50	0	0.00	43.10	2	6,909	0.03%
2021/01/21	2	44.73	1	43.80	44.05	1	6,733	0.01%
2021/01/20	6	46.31	1	46.85	45.10	5	6,699	0.07%
2021/01/19	10	46.10	5	46.69	46.10	5	6,581	0.08%
2021/01/18	5	46.10	2	45.85	46.10	3	6,537	0.05%
2021/01/15	9	48.47	73	47.99	47.30	-64	6,465	-0.99%
2021/01/14	59	47.57	5	48.12	48.20	54	6,337	0.85%
2021/01/13	10	46.55	1	46.95	46.55	9	6,131	0.15%
2021/01/12	7	46.83	21	47.49	46.15	-14	6,067	-0.23%
2021/01/11	40	47.22	23	47.46	47.50	17	5,985	0.28%
2021/01/08	1	45.35	0	0.00	45.35	1	5,832	0.02%
2021/01/07	0	0.00	20	45.73	45.80	-20	5,840	-0.34%
2021/01/06	2	45.98	0	0.00	45.65	2	5,914	0.03%
2021/01/05	7	47.07	2	46.65	46.85	5	5,892	0.08%
2021/01/04	5	48.20	16	47.75	47.65	-11	5,976	-0.18%
2020/12/31	21	47.53	3	47.40	47.45	18	5,860	0.31%
2020/12/30	16	46.48	3	46.50	46.70	13	5,800	0.22%
2020/12/29	0	0.00	2	46.30	46.20	-2	5,800	-0.03%
2020/12/28	0	0.00	47	46.60	46.65	-47	5,771	-0.81%
2020/12/24	3	46.78	5	46.90	46.75	-2	5,641	-0.04%
2020/12/23	2	46.18	9	46.18	46.20	-7	5,543	-0.13%
2020/12/22	9	45.06	1	44.85	44.90	8	5,383	0.15%
2020/12/21	2	44.08	5	44.50	45.05	-3	5,259	-0.06%
2020/12/18	4	44.60	0	0.00	44.75	4	5,182	0.08%
2020/12/17	0	0.00	2	45.00	45.00	-2	5,165	-0.04%
2020/12/16	4	45.35	2	45.30	45.30	2	5,161	0.04%
2020/12/15	10	45.73	6	45.86	45.15	4	5,109	0.08%
2020/12/11	5	47.67	5	47.24	46.95	0	4,843	0.00%
2020/12/10	6	49.14	10	49.26	48.25	-4	4,790	-0.08%
2020/12/09	46	50.77	85	50.94	51.00	-39	4,654	-0.84%
2020/12/08	0	0.00	6	49.86	50.20	-6	4,480	-0.13%
2020/12/07	69.1	50.58	50	51.31	50.80	19.1	4,324	0.44%
2020/12/04	7	48.99	2	49.10	48.75	5	3,916	0.13%
2020/12/03	61	47.42	4	48.40	47.50	57	3,684	1.55%
2020/12/02	0	0.00	15	45.60	46.45	-15	3,307	-0.45%
2020/12/01	0	0.00	2	45.50	45.50	-2	3,232	-0.06%
2020/11/30	1	45.70	0	0.00	45.20	1	3,333	0.03%
2020/11/27	27	46.53	53	46.27	45.75	-26	3,579	-0.73%
2020/11/25	0	0.00	1	44.40	43.75	-1	3,232	-0.03%
2020/11/24	12	44.44	0	0.00	43.90	12	3,200	0.37%
2020/11/23	4	45.18	0	0.00	44.80	4	3,145	0.13%
2020/11/12	0	0.00	1	42.70	42.55	-1	3,059	-0.03%
2020/11/11	0	0.00	21	42.73	42.80	-21	3,120	-0.67%
2020/11/10	3	42.67	3	43.20	42.50	0	3,138	0.00%
2020/11/09	3	42.35	0	0.00	42.35	3	3,181	0.09%
2020/11/06	1	42.25	0	0.00	41.90	1	3,206	0.03%
2020/11/04	2	41.70	0	0.00	41.70	2	3,371	0.06%
2020/11/03	0	0.00	5	41.70	41.65	-5	3,397	-0.15%
2020/10/30	28	41.76	0	0.00	41.40	28	3,457	0.81%
2020/10/28	10	42.51	0	0.00	42.10	10	3,609	0.28%
2020/10/26	3	43.97	0	0.00	43.90	3	3,690	0.08%
2020/10/22	1	44.05	4	43.90	43.50	-3	3,787	-0.08%
2020/10/14	0	0.00	2	46.60	46.50	-2	3,768	-0.05%
2020/10/13	0	0.00	2	46.03	45.85	-2	3,693	-0.05%
2020/10/12	5	45.83	4	46.24	45.50	1	3,642	0.03%
2020/10/08	0	0.00	20.4	44.98	45.15	-20.4	3,536	-0.58%
2020/10/07	13	44.54	10	44.55	44.55	3	3,507	0.09%
2020/10/06	20	44.09	1	44.10	44.10	19	3,465	0.55%
2020/10/05	0	0.00	1	42.20	42.80	-1	3,508	-0.03%
2020/09/25	1	40.65	0	0.00	40.90	1	4,341	0.02%
2020/09/22	2	43.75	3	44.05	44.00	-1	4,399	-0.02%
2020/09/18	5	45.20	0	0.00	45.20	5	4,321	0.12%
2020/09/15	10	45.57	0.1	45.00	45.00	9.9	4,317	0.23%
2020/09/14	0	0.00	3	44.80	44.80	-3	4,231	-0.07%
2020/09/11	5	43.18	5	43.10	43.10	0	4,186	0.00%
2020/09/07	1	45.00	0	0.00	44.75	1	4,107	0.02%
2020/09/04	0	0.00	4	44.55	44.90	-4	4,073	-0.10%
2020/09/03	3	46.48	3	45.85	45.50	0	4,036	0.00%
2020/09/02	10	47.00	17	46.93	46.60	-7	3,899	-0.18%
2020/08/20	2	42.05	0	0.00	42.55	2	3,846	0.05%
2020/08/18	2	46.95	2	45.65	45.65	0	3,761	0.00%
2020/08/17	3	45.85	3	46.27	46.65	0	3,716	0.00%
2020/08/12	0	0.00	1	45.15	45.15	-1	3,551	-0.03%
2020/08/11	5	45.22	0	0.00	44.95	5	3,516	0.14%
2020/08/10	18	47.40	5	47.62	47.30	13	3,459	0.38%
2020/08/06	0	0.00	13	46.43	46.00	-13	3,321	-0.39%
2020/08/05	0	0.00	20	47.20	47.00	-20	3,283	-0.61%
2020/08/04	1	47.25	1	48.30	47.00	0	3,286	0.00%
2020/08/03	0	0.00	4	46.38	46.40	-4	3,226	-0.12%
2020/07/31	10	45.90	0	0.00	46.30	10	3,255	0.31%
2020/07/28	1	42.90	0	0.00	42.70	1	3,103	0.03%
2020/07/27	4	43.80	0	0.00	44.00	4	3,047	0.13%
2020/07/15	0	0.00	4	42.70	41.70	-4	2,861	-0.14%
2020/07/13	4	43.70	0	0.00	43.80	4	2,906	0.14%
2020/07/10	0	0.00	1	43.95	43.70	-1	2,895	-0.03%
2020/07/09	25	46.96	3	45.82	45.55	22	2,814	0.78%
2020/07/08	19	48.63	18	48.09	47.45	1	2,649	0.04%
2020/07/07	23	44.66	2	45.35	45.35	21	2,235	0.94%
2020/07/06	0	0.00	1	41.00	41.25	-1	2,022	-0.05%
2020/07/03	1	40.55	0	0.00	40.85	1	1,990	0.05%
2020/07/02	1	40.30	1	40.15	40.40	0	1,919	0.00%
2020/06/24	0	0.00	5	38.94	38.75	-5	1,917	-0.26%
2020/06/23	1	38.50	5	38.71	38.35	-4	1,914	-0.21%
2020/06/22	9	39.45	2	39.88	38.70	7	1,906	0.37%
2020/06/19	0	0.00	1	39.40	39.20	-1	1,867	-0.05%
2020/06/11	1	38.30	3	39.15	38.20	-2	1,906	-0.10%
2020/06/10	1	39.25	0	0.00	39.35	1	1,906	0.05%
2020/06/09	1	39.70	0	0.00	39.40	1	1,938	0.05%
2020/06/08	0	0.00	5	39.60	39.55	-5	1,954	-0.26%
2020/06/05	4	39.93	0	0.00	40.10	4	1,936	0.21%
2020/06/03	0.5	38.75	0	0.00	38.75	0.5	2,000	0.02%
2020/06/02	1	38.55	0	0.00	38.30	1	2,014	0.05%
2020/06/01	0	0.00	3	39.38	38.40	-3	2,002	-0.15%
2020/05/29	6	39.03	0	0.00	39.05	6	1,963	0.31%
2020/05/28	3	39.28	0	0.00	38.95	3	1,932	0.16%
2020/05/26	0	0.00	2	38.75	38.05	-2	1,845	-0.11%
2020/05/13	2	37.65	0	0.00	37.95	2	1,782	0.11%
2020/04/16	0	0.00	5	36.30	36.90	-5	1,458	-0.34%
2020/04/15	1	35.70	0	0.00	35.60	1	1,428	0.07%
2020/04/08	1	34.65	0	0.00	34.95	1	1,466	0.07%
2020/04/07	5	34.35	0	0.00	34.35	5	1,448	0.35%
2020/03/26	0	30.75	0	0.00	30.80	0	1,445	0.00%
2020/03/13	0	0.00	1	34.45	35.00	-1	1,369	-0.07%
2020/03/09	0	0.00	5	45.12	43.40	-5	1,310	-0.38%
2020/03/06	0	0.00	15	42.13	42.90	-15	1,193	-1.26%
2020/03/03	1	41.50	1	41.70	41.40	0	1,469	0.00%
2020/03/02	1	41.25	0	0.00	41.15	1	1,498	0.07%
2020/02/26	0	0.00	1	42.10	42.10	-1	1,528	-0.07%
2020/02/25	5	42.00	0	0.00	42.90	5	1,527	0.33%
2020/02/24	10	42.50	0	0.00	42.80	10	1,530	0.65%
2020/02/20	1	44.10	15	44.20	44.10	-14	1,556	-0.90%
2020/02/07	0	0.00	1	42.20	41.80	-1	1,589	-0.06%
2020/02/05	1	41.85	0	0.00	41.65	1	1,598	0.06%
2020/02/03	0	0.00	1	38.70	40.00	-1	1,645	-0.06%
2020/01/20	1	45.95	1	45.95	45.85	0	1,782	0.00%
2020/01/13	1	46.00	10	46.00	46.20	-9	1,884	-0.48%
2020/01/10	1	46.10	0	0.00	46.10	1	1,889	0.05%
2020/01/08	15	46.10	0	0.00	46.10	15	1,972	0.76%
2020/01/07	0	0.00	2	46.20	46.25	-2	1,999	-0.10%
2020/01/06	2	46.63	0	0.00	46.50	2	2,008	0.10%
2020/01/02	0	0.00	2	47.40	48.40	-2	1,967	-0.10%
2019/12/31	5	47.00	0	0.00	46.75	5	1,935	0.26%
2019/12/25	0	0.00	3	47.05	47.00	-3	1,941	-0.15%
2019/12/24	0	0.00	1	47.30	47.00	-1	1,937	-0.05%
2019/12/17	0	0.00	0.9	46.85	46.85	-0.9	1,952	-0.05%
2019/12/16	0	0.00	1	46.80	46.80	-1	1,961	-0.05%
2019/12/10	1	46.90	0	0.00	47.00	1	1,987	0.05%
2019/12/03	1	46.45	0	0.00	46.65	1	2,211	0.05%
2019/12/02	3	47.70	14	46.88	46.40	-11	2,217	-0.50%
2019/11/29	17	49.66	10	50.15	48.35	7	2,186	0.32%
2019/11/22	1	46.70	0	0.00	46.75	1	2,035	0.05%
2019/11/20	1	46.70	0	0.00	46.75	1	2,194	0.05%
2019/11/19	0	0.00	4	47.56	47.45	-4	2,202	-0.18%
2019/11/18	0	0.00	2	47.75	47.95	-2	2,206	-0.09%
2019/11/11	0	0.00	1	46.30	46.30	-1	2,258	-0.04%
2019/11/05	2	47.40	0	0.00	47.20	2	2,238	0.09%
2019/11/01	1	46.45	0	0.00	46.70	1	2,238	0.04%
2019/10/31	2	46.50	0	0.00	46.50	2	2,265	0.09%
2019/10/30	0	0.00	1	47.05	47.50	-1	2,249	-0.04%
2019/10/28	0.2	48.35	7	48.49	48.35	-6.9	2,408	-0.28%
2019/10/25	5	49.95	0	0.00	49.85	5	2,298	0.22%
2019/10/23	2	49.68	0	0.00	49.15	2	2,286	0.09%
2019/10/22	1	49.60	1	49.40	49.40	0	2,297	0.00%
2019/10/14	0	0.00	5	50.46	50.40	-5	2,197	-0.23%
2019/10/04	5	50.40	0	0.00	50.40	5	2,244	0.22%
2019/09/25	0	0.00	8	50.40	50.40	-8	2,273	-0.35%
2019/09/20	12	51.27	0	0.00	51.00	12	2,277	0.53%
2019/09/18	0	0.00	4	50.30	50.10	-4	2,222	-0.18%
2019/09/12	6	51.92	4	51.45	51.40	2	2,244	0.09%
2019/09/11	0	0.00	7	52.00	51.80	-7	2,229	-0.31%
2019/09/10	3	51.57	7	51.53	51.30	-4	2,204	-0.18%
2019/09/09	23	52.99	10	53.01	52.80	13	2,163	0.60%
2019/09/06	1	52.40	0	0.00	51.80	1	2,061	0.05%
2019/09/04	0	0.00	2	51.20	51.70	-2	1,959	-0.10%
2019/09/03	1	51.20	4	51.60	50.80	-3	1,935	-0.16%
2019/08/30	1	51.60	2	51.40	50.90	-1	1,883	-0.05%
2019/08/29	0	0.00	1	50.10	51.30	-1	1,798	-0.06%
2019/08/28	2	49.50	2	49.60	49.60	0	1,747	0.00%
2019/08/27	6	50.66	0	0.00	49.95	6	1,732	0.35%
2019/08/26	5	49.98	3	49.90	49.90	2	1,703	0.12%
2019/08/23	2	50.60	0	0.00	50.80	2	1,647	0.12%
2019/08/22	3	49.18	0	0.00	49.30	3	1,548	0.19%
2019/08/20	1	49.55	1	49.35	49.50	0	1,515	0.00%
2019/08/16	0	0.00	6	47.42	47.50	-6	1,457	-0.41%
2019/08/15	1	46.85	0	0.00	46.20	1	1,443	0.07%
2019/08/14	5	46.60	0	0.00	46.95	5	1,443	0.35%
2019/08/01	0	0.00	1	49.20	49.45	-1	1,378	-0.07%
2019/07/30	7	53.11	4	52.38	52.00	3	1,298	0.23%
2019/07/29	0	0.00	1	51.00	51.80	-1	1,175	-0.09%
2019/07/25	0	0.00	11	51.71	51.90	-11	1,136	-0.97%
2019/07/24	6	50.75	11.1	50.79	51.70	-5.1	1,129	-0.45%
2019/07/19	7	50.53	16	51.03	51.20	-9	1,111	-0.81%
2019/07/18	4	49.40	1	49.25	49.20	3	1,060	0.28%
2019/07/17	12	49.53	1	49.50	49.55	11	1,067	1.03%
2019/07/12	0	0.00	1	50.00	50.10	-1	1,104	-0.09%
2019/07/11	1	49.60	0	0.00	50.30	1	1,112	0.09%
2019/07/10	2	48.08	0	0.00	49.60	2	1,085	0.18%
2019/07/09	4	47.55	0	0.00	47.20	4	1,049	0.38%
2019/07/05	10	48.44	0	0.00	48.20	10	1,087	0.92%
2019/07/04	1.1	48.55	3	48.20	48.50	-2	1,129	-0.17%
2019/06/20	0	0.00	2	45.00	45.60	-2	1,281	-0.16%
2019/06/17	1	43.30	0	0.00	43.40	1	1,560	0.06%
2019/06/14	0	0.00	2	44.98	44.10	-2	1,784	-0.11%
2019/06/13	2	44.30	0	0.00	44.20	2	1,812	0.11%
2019/06/11	4	44.38	0	0.00	44.25	4	1,861	0.21%
2019/05/21	0	0.00	1	45.50	45.75	-1	2,226	-0.04%
2019/05/16	1	45.10	0	0.00	45.00	1	2,308	0.04%
2019/05/07	4	48.45	0	0.00	48.95	4	2,495	0.16%
2019/04/29	0	0.00	1	49.05	48.10	-1	2,845	-0.04%
2019/04/10	5	54.20	2	55.00	54.00	3	2,958	0.10%
2019/04/08	0	0.00	4	53.25	53.40	-4	2,873	-0.14%
2019/04/03	3	52.37	0	0.00	52.70	3	2,836	0.11%
2019/04/01	0	0.00	1	52.10	51.90	-1	2,802	-0.04%
2019/03/29	1	51.80	0	0.00	51.80	1	2,776	0.04%
2019/03/28	3	52.57	0	0.00	51.40	3	2,767	0.11%
2019/03/26	1	51.80	7	51.96	52.00	-6	2,714	-0.22%
2019/03/25	0	0.00	6	50.90	51.00	-6	2,657	-0.23%
2019/03/22	6	55.10	4	55.00	52.50	2	2,627	0.08%
2019/03/21	3	54.00	3	53.87	53.60	0	2,509	0.00%
2019/03/20	0	0.00	2	52.30	53.00	-2	2,412	-0.08%
2019/03/19	4	50.75	5	51.54	51.90	-1	2,367	-0.04%
2019/03/12	1	48.10	0	0.00	48.10	1	2,173	0.05%
2019/03/07	2	47.80	0	0.00	47.40	2	2,266	0.09%
2019/03/05	5	48.30	1	48.40	48.30	4	2,490	0.16%
2019/03/04	1	47.45	0	0.00	47.90	1	2,501	0.04%
2019/02/22	3	48.87	4	48.45	48.45	-1	2,497	-0.04%
2019/01/28	2	47.90	0	0.00	47.75	2	2,005	0.10%
2019/01/25	2	48.00	0	0.00	47.50	2	2,017	0.10%
2019/01/24	3	48.10	7	47.86	47.50	-4	1,998	-0.20%
2019/01/22	0	0.00	2	47.55	47.50	-2	1,954	-0.10%
2019/01/21	12	48.30	8	49.73	48.15	4	1,914	0.21%
2019/01/17	9	46.70	10	45.16	44.00	-1	1,608	-0.06%
2019/01/16	0	0.00	1	44.30	45.20	-1	1,529	-0.07%
2019/01/14	1	41.20	0	0.00	41.05	1	1,479	0.07%
2019/01/09	3	42.10	0	0.00	42.20	3	1,493	0.20%
2018/12/12	1	44.00	1	42.60	42.90	0	1,618	0.00%
2018/11/29	0	0.00	2	48.65	49.20	-2	1,471	-0.14%
2018/11/28	3	43.22	4	44.14	45.40	-1	1,334	-0.07%
2018/11/26	0	0.00	2	39.25	39.70	-2	1,199	-0.17%
2018/11/23	3	39.53	0	0.00	38.25	3	1,185	0.25%
2018/11/21	0	0.00	3	38.22	38.00	-3	1,130	-0.27%
2018/11/19	3	38.00	0	0.00	38.40	3	1,123	0.27%
2018/11/01	0	0.00	2	37.80	37.70	-2	1,268	-0.16%
2018/10/31	5	34.20	5	35.24	36.45	0	1,261	0.00%
2018/10/23	2	37.20	4	38.40	36.85	-2	1,309	-0.15%
2018/10/22	2	38.60	2	38.70	39.20	0	1,338	0.00%
2018/10/18	4	36.40	0	0.00	37.00	4	1,297	0.31%
2018/10/05	3	40.90	0	0.00	39.30	3	1,232	0.24%
2018/10/04	0	0.00	3	41.30	41.20	-3	1,220	-0.25%
2018/09/21	1	43.50	0	0.00	44.20	1	1,243	0.08%
2018/09/07	2	50.45	2	51.00	49.60	0	1,222	0.00%
2018/09/03	0	0.00	1	55.10	54.60	-1	1,357	-0.07%
2018/08/20	0	0.00	1	55.20	51.80	-1	1,809	-0.06%
2018/08/15	1	58.80	0	0.00	59.20	1	1,797	0.06%
2018/08/06	3	63.60	0	0.00	62.90	3	1,973	0.15%
2018/08/03	0	0.00	1	62.80	63.30	-1	2,012	-0.05%
2018/07/31	0	0.00	10	61.70	61.70	-10	2,068	-0.48%
2018/07/30	1	64.20	0	0.00	63.00	1	2,067	0.05%
2018/07/18	1	60.80	1	61.30	61.00	0	2,270	0.00%
2018/07/12	3	60.20	0	0.00	60.40	3	2,422	0.12%
2018/07/02	0	0.00	3	63.00	62.90	-3	2,495	-0.12%
2018/06/28	0	0.00	2	61.10	60.00	-2	2,495	-0.08%
2018/06/25	0	0.00	3	63.00	63.00	-3	2,522	-0.12%
2018/06/14	5	70.00	2	68.50	68.50	3	2,611	0.11%
2018/06/13	5	71.40	2	71.40	69.10	3	2,624	0.11%
2018/06/12	7	70.93	8	71.00	70.70	-1	2,696	-0.04%
2018/06/11	8	69.50	5	71.00	71.00	3	2,816	0.11%
2018/06/08	11	69.05	13	69.00	69.00	-2	2,833	-0.07%
2018/06/07	0	0.00	1	69.00	68.60	-1	2,822	-0.04%
2018/06/06	0	0.00	6	68.17	68.50	-6	2,878	-0.21%
2018/06/05	0	0.00	4	68.35	67.70	-4	2,852	-0.14%
2018/06/04	10	67.00	5	67.40	67.40	5	2,807	0.18%
2018/05/31	0	0.00	1	69.30	66.60	-1	2,799	-0.04%
2018/05/28	5	63.80	1	64.00	64.00	4	2,688	0.15%
2018/05/25	0	0.00	2	61.50	61.20	-2	2,701	-0.07%
2018/05/24	5	61.20	0	0.00	60.30	5	2,943	0.17%
2018/05/23	5	60.20	0	0.00	59.50	5	2,988	0.17%
2018/05/18	0	0.00	2	59.90	59.50	-2	3,116	-0.06%
2018/05/17	3	60.23	0	0.00	60.00	3	3,163	0.09%
2018/05/16	5	60.50	0	0.00	61.90	5	3,175	0.16%
2018/05/14	1	61.20	17	60.51	60.20	-16	3,291	-0.49%
2018/05/09	12	58.03	0	0.00	56.90	12	3,412	0.35%
2018/05/02	0	0.00	1	54.00	54.10	-1	4,069	-0.02%
2018/04/26	1	56.50	0	0.00	55.60	1	4,058	0.02%
2018/04/24	3	55.50	0	0.00	54.70	3	4,081	0.07%
2018/04/23	3	58.90	3	60.47	57.00	0	4,040	0.00%
2018/04/20	1	60.80	0	0.00	60.60	1	3,983	0.03%
2018/04/19	1	63.30	0	0.00	63.20	1	3,962	0.03%
2018/04/16	0	0.00	1	65.90	66.40	-1	3,932	-0.03%
2018/04/11	0	0.00	10	68.60	69.00	-10	3,939	-0.25%
2018/04/10	10	70.90	0	0.00	69.60	10	4,012	0.25%
2018/04/02	0	0.00	1	70.50	69.60	-1	4,060	-0.02%
2018/03/31	2	71.65	0	0.00	71.40	2	4,047	0.05%
2018/03/30	1	72.20	0	0.00	71.20	1	4,050	0.02%
2018/03/29	1	70.50	4	70.88	70.70	-3	4,055	-0.07%
2018/03/28	1	72.00	0	0.00	71.30	1	4,043	0.02%
2018/03/27	2	72.15	0	0.00	71.90	2	4,091	0.05%
2018/03/23	1	72.20	2	72.40	72.00	-1	4,123	-0.02%
2018/03/22	1	74.50	0	0.00	74.00	1	4,101	0.02%
2018/03/21	2	75.15	2	74.90	74.50	0	4,083	0.00%
2018/03/16	0	0.00	2	76.75	75.10	-2	4,081	-0.05%
2018/03/15	10	76.59	9	74.66	76.70	1	3,974	0.03%
2018/03/14	5	73.88	5	74.46	72.90	0	3,800	0.00%
2018/03/13	3	74.00	4	73.63	74.00	-1	3,780	-0.03%
2018/03/12	10	73.80	16	72.43	72.90	-6	3,782	-0.16%
2018/03/09	0	0.00	4	69.63	71.00	-4	3,731	-0.11%
2018/03/08	1	70.10	0	0.00	70.10	1	3,757	0.03%
2018/03/06	2	73.00	0	0.00	72.00	2	3,766	0.05%
2018/03/05	2	72.95	0	0.00	71.80	2	3,774	0.05%
2018/03/01	2	73.70	0	0.00	73.50	2	3,786	0.05%
2018/02/27	2	74.70	0	0.00	73.00	2	3,792	0.05%
2018/02/26	1	78.00	1	77.20	74.30	0	3,813	0.00%
2018/02/23	1	73.00	1	73.30	72.50	0	3,599	0.00%
2018/02/22	1	73.20	1	73.60	72.00	0	3,588	0.00%
2018/02/08	0	0.00	1	71.40	70.30	-1	3,476	-0.03%
2018/02/01	4	75.60	2	75.00	74.30	2	3,291	0.06%
2018/01/31	1	75.70	4	75.33	76.10	-3	3,304	-0.09%
2018/01/30	10	77.73	10	77.32	75.30	0	3,489	0.00%
2018/01/29	10	73.75	24	73.84	75.70	-14	3,226	-0.43%
2018/01/26	0	0.00	5	69.30	68.90	-5	3,025	-0.17%
2018/01/25	15	66.20	16	65.50	65.50	-1	3,039	-0.03%
2018/01/24	26	65.48	0	0.00	65.70	26	3,137	0.83%
2018/01/23	1	67.00	0	0.00	65.80	1	3,186	0.03%
2018/01/22	4	66.20	4	66.20	66.20	0	3,276	0.00%
2018/01/12	0	0.00	18	66.28	65.90	-18	3,677	-0.49%
2018/01/10	18	64.40	0	0.00	63.40	18	4,100	0.44%
2018/01/05	1	67.40	0	0.00	67.40	1	4,639	0.02%
2018/01/04	1	65.90	1	67.00	67.70	0	4,687	0.00%
2018/01/03	0	0.00	1	64.70	64.50	-1	4,610	-0.02%
2018/01/02	1	64.00	0	0.00	64.10	1	4,629	0.02%