新唐 (4919)-元大-永康券商分點個股進出

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
130.5
漲跌
▲3.0
漲幅
+2.35%
成交量
1,477張
產業
上市半導體類股
1450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－元大-永康券商分點個股進出

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

元大-永康券商分點個股進出
元大-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	128.50	2	129.50	130.50	-1	1,912	-0.05%
2024/04/25	3	128.83	0	0.00	127.50	3	1,914	0.16%
2024/04/24	4	130.75	12	131.04	131.50	-8	1,911	-0.42%
2024/04/23	1	127.50	1	129.00	128.00	0	1,909	0.00%
2024/04/22	0	0.00	2	128.75	127.50	-2	1,914	-0.10%
2024/04/19	1	129.00	0	0.00	127.00	1	1,898	0.05%
2024/04/18	0	0.00	3	131.67	132.50	-3	1,831	-0.16%
2024/04/17	0	0.00	1	130.00	129.00	-1	1,775	-0.06%
2024/04/16	2	127.00	0.3	126.50	127.50	1.7	1,755	0.10%
2024/04/12	0	0.00	2	128.75	129.50	-2	1,774	-0.11%
2024/04/10	7	127.86	1	127.50	127.50	6	1,826	0.33%
2024/04/09	3	126.50	8	126.50	127.00	-5	1,824	-0.27%
2024/04/03	1.1	126.50	21	127.00	127.00	-19.9	1,836	-1.08%
2024/04/02	0.2	126.00	0	0.00	126.50	0.2	1,884	0.01%
2024/03/28	7	123.86	0	0.00	124.00	7	1,840	0.38%
2024/03/27	1	124.50	3.3	123.90	123.50	-2.3	1,845	-0.13%
2024/03/21	4	122.38	0	0.00	122.00	4	1,896	0.21%
2024/03/19	1	123.00	0	0.00	121.50	1	2,010	0.05%
2024/03/18	0	0.00	0.1	121.50	121.50	-0.1	2,013	-0.01%
2024/03/15	10	121.00	0	0.00	120.00	10	2,010	0.50%
2024/03/13	7	122.14	0	0.00	122.00	7	2,048	0.34%
2024/03/12	5	124.00	1	124.50	124.00	4	2,096	0.19%
2024/03/11	0.4	125.62	0	0.00	125.00	0.4	2,118	0.02%
2024/03/08	1	122.00	1.2	124.58	122.00	-0.2	2,162	-0.01%
2024/03/06	5	127.00	0	0.00	127.00	5	2,210	0.23%
2024/03/05	2	129.00	0	0.00	128.50	2	2,317	0.09%
2024/03/04	4	130.63	0	0.00	129.50	4	2,578	0.16%
2024/03/01	1	129.00	0	0.00	128.50	1	2,667	0.04%
2024/02/29	1	127.00	1	128.00	129.00	0	2,825	0.00%
2024/02/27	0	0.00	1	132.00	128.50	-1	2,883	-0.03%
2024/02/26	0.2	130.00	0	0.00	129.50	0.2	2,944	0.01%
2024/02/22	4	131.00	0	0.00	131.00	4	3,060	0.13%
2024/02/21	0	0.00	9	131.50	131.00	-9	3,088	-0.29%
2024/02/20	1	132.00	0	0.00	131.50	1	3,139	0.03%
2024/02/02	0	0.00	2	129.25	129.00	-2	3,451	-0.06%
2024/01/31	0	0.00	1	129.00	128.50	-1	3,460	-0.03%
2024/01/30	0	0.00	6	129.83	129.00	-6	3,478	-0.17%
2024/01/29	1	130.00	0	0.00	130.50	1	3,503	0.03%
2024/01/26	1	130.00	0	131.00	129.50	1	3,572	0.03%
2024/01/25	0	0.00	0.5	131.00	131.00	-0.5	3,604	-0.01%
2024/01/19	2	132.50	0	0.00	132.50	2	3,646	0.05%
2024/01/18	0	0.00	0	131.00	130.00	0	3,651	0.00%
2024/01/17	1	132.00	0	0.00	130.00	1	3,651	0.03%
2024/01/15	1	135.50	0	0.00	135.00	1	3,653	0.03%
2024/01/08	1	140.00	0	0.00	138.00	1	3,792	0.03%
2024/01/05	0	0.00	1	142.00	139.50	-1	3,835	-0.03%
2023/12/29	2.2	140.65	0	0.00	142.00	2.2	3,793	0.06%
2023/12/28	2	143.00	0	0.00	142.00	2	3,785	0.05%
2023/12/22	1	138.00	0	0.00	139.50	1	3,734	0.03%
2023/12/21	0.1	138.50	0	0.00	137.50	0.1	3,727	0.00%
2023/12/20	1	138.00	0	0.00	137.50	1	3,735	0.03%
2023/12/18	0	0.00	1	138.00	137.50	-1	3,749	-0.03%
2023/12/15	2	142.25	1	141.50	141.00	1	3,721	0.03%
2023/12/14	1	147.50	1	147.50	148.50	0	3,738	0.00%
2023/12/12	0.1	145.00	0	0.00	145.00	0.1	3,705	0.00%
2023/12/11	1	145.00	1	145.50	145.50	0	3,757	0.00%
2023/12/08	0	0.00	1	143.50	143.00	-1	3,889	-0.03%
2023/12/07	1	142.50	0	0.00	142.00	1	3,886	0.03%
2023/12/06	1	145.00	0	0.00	145.50	1	3,856	0.03%
2023/12/05	1	146.00	0	146.50	146.00	1	3,838	0.03%
2023/12/04	2	151.00	1	149.50	149.50	1	3,806	0.03%
2023/12/01	1	150.00	1	149.50	149.50	0	3,798	0.00%
2023/11/30	3	149.67	4	148.75	148.50	-1	3,801	-0.03%
2023/11/29	0.6	147.17	7	149.50	149.50	-6.4	3,692	-0.17%
2023/11/27	1	143.50	4	144.50	141.50	-3	3,349	-0.09%
2023/11/24	2	142.50	0	0.00	139.00	2	3,216	0.06%
2023/11/22	2	140.50	7.1	139.03	140.50	-5.1	3,120	-0.16%
2023/11/21	1	138.00	3	139.00	138.00	-2	3,036	-0.07%
2023/11/17	0	0.00	4	138.25	138.50	-4	3,057	-0.13%
2023/11/16	3	138.00	1	139.00	136.50	2	3,041	0.07%
2023/11/15	4	135.75	14.1	137.58	138.00	-10.1	3,016	-0.33%
2023/11/14	2	132.50	1	133.00	133.00	1	2,750	0.04%
2023/11/08	0	0.00	2	131.00	131.00	-2	2,786	-0.07%
2023/11/07	0	0.00	3	128.83	130.50	-3	2,781	-0.11%
2023/11/06	2	128.75	0	0.00	128.50	2	2,818	0.07%
2023/11/03	1	128.00	0	0.00	127.50	1	2,829	0.04%
2023/10/27	0.1	126.00	0	0.00	125.50	0.1	3,209	0.00%
2023/10/26	0.1	128.00	0	0.00	127.00	0.1	3,431	0.00%
2023/10/25	0.2	130.00	1	130.50	129.00	-0.8	3,545	-0.02%
2023/10/24	0	0.00	1	129.00	130.00	-1	3,591	-0.03%
2023/10/20	0	0.00	2	132.00	132.50	-2	3,681	-0.05%
2023/10/19	1	132.00	0	0.00	132.50	1	3,759	0.03%
2023/10/18	1	133.50	1	130.00	130.00	0	3,850	0.00%
2023/10/17	0	0.00	1	131.00	130.00	-1	3,988	-0.03%
2023/10/16	1	132.47	1	131.00	130.50	0	4,164	0.00%
2023/10/13	1	127.00	1	131.00	131.00	0	4,309	0.00%
2023/10/12	0	0.00	5	125.00	128.50	-5	4,332	-0.12%
2023/10/06	1	127.00	0	0.00	128.00	1	4,463	0.02%
2023/09/27	0.1	124.50	0	0.00	124.50	0.1	4,946	0.00%
2023/09/25	1	126.50	1	129.00	126.50	0	5,098	0.00%
2023/09/22	0	0.00	0.1	127.00	128.00	-0.1	5,066	0.00%
2023/09/21	2	128.75	0	0.00	127.50	2	5,038	0.04%
2023/09/20	1	130.50	0	0.00	130.50	1	5,033	0.02%
2023/09/19	1	135.50	3	134.50	132.50	-2	5,046	-0.04%
2023/09/18	0	0.00	1	133.50	134.00	-1	5,004	-0.02%
2023/09/15	2	133.00	1	132.00	132.50	1	5,003	0.02%
2023/09/14	1.1	132.41	3	132.00	132.00	-1.9	4,990	-0.04%
2023/09/13	6	131.92	1	132.50	130.00	5	4,971	0.10%
2023/09/07	0	0.00	0.1	129.50	127.50	-0.1	5,196	0.00%
2023/09/06	0.1	129.00	4.1	128.86	129.00	-4	5,233	-0.08%
2023/09/05	3.1	128.00	3	128.00	128.50	0.1	5,203	0.00%
2023/09/01	0.1	123.71	1	124.00	123.50	-0.9	5,171	-0.02%
2023/08/31	3.1	123.50	0.1	123.00	123.50	3	5,189	0.06%
2023/08/30	0	0.00	1	123.00	123.00	-1	5,256	-0.02%
2023/08/29	0.1	119.65	3	119.67	120.00	-2.9	5,283	-0.06%
2023/08/28	0.1	120.00	0	0.00	120.00	0.1	5,292	0.00%
2023/08/25	0	120.50	0.1	120.00	120.50	-0.1	5,309	0.00%
2023/08/24	0	121.00	2	121.25	120.50	-2	5,383	-0.04%
2023/08/23	2	118.75	6	117.25	121.50	-4	5,455	-0.07%
2023/08/22	1.1	120.09	0	0.00	120.00	1.1	5,447	0.02%
2023/08/21	0.1	123.00	2	123.25	121.50	-1.9	5,471	-0.03%
2023/08/17	1	126.00	1	126.00	127.00	0	5,511	0.00%
2023/08/16	1	125.00	1	124.00	125.50	0	5,510	0.00%
2023/08/14	2	121.00	0	0.00	125.50	2	5,696	0.04%
2023/08/10	2.1	124.05	2	124.00	124.50	0.1	5,803	0.00%
2023/08/09	0.1	128.00	0	0.00	127.50	0.1	5,797	0.00%
2023/08/08	0	0.00	1	129.50	130.00	-1	5,864	-0.02%
2023/08/02	3.1	129.48	2	131.50	126.50	1.1	6,058	0.02%
2023/08/01	11.2	139.56	9	135.61	133.00	2.2	6,000	0.04%
2023/07/31	10.1	139.40	2	138.75	140.00	8.1	5,836	0.14%
2023/07/28	4	141.50	5.3	141.79	142.00	-1.3	5,698	-0.02%
2023/07/27	1	139.50	1	137.00	139.50	0	5,616	0.00%
2023/07/26	0.1	138.00	0.3	139.00	136.50	-0.2	5,628	0.00%
2023/07/25	2	141.50	0	0.00	139.00	2	5,618	0.04%
2023/07/24	1	140.00	0	0.00	140.00	1	5,584	0.02%
2023/07/21	2.6	139.61	2.4	139.58	140.00	0.2	5,630	0.00%
2023/07/20	15	145.70	15.1	144.44	142.00	-0.1	5,673	0.00%
2023/07/19	7	143.07	3	142.50	141.50	4	5,475	0.07%
2023/07/18	4.1	140.85	4.2	139.00	141.00	-0.1	5,344	0.00%
2023/07/17	7.5	137.30	0	0.00	138.00	7.5	5,173	0.14%
2023/07/14	13.2	136.76	6.4	137.00	137.00	6.8	5,169	0.13%
2023/07/13	0.3	132.50	0	0.00	133.00	0.3	5,120	0.01%
2023/07/12	0.1	132.75	0	0.00	131.50	0.1	5,077	0.00%
2023/07/11	1	133.00	1	133.50	133.50	0	5,062	0.00%
2023/07/10	1	130.52	0	0.00	131.00	1	5,068	0.02%
2023/07/06	4	134.38	1	136.00	134.00	3	5,046	0.06%
2023/07/05	4.1	137.47	12.5	137.38	136.00	-8.4	4,982	-0.17%
2023/07/04	11.3	134.46	4	134.13	135.50	7.3	4,758	0.15%
2023/07/03	0.3	128.75	0	0.00	129.00	0.3	4,642	0.01%
2023/06/30	0.1	129.00	1	128.00	128.50	-1	4,718	-0.02%
2023/06/29	0	0.00	3	128.33	128.00	-3	4,822	-0.06%
2023/06/28	3.1	127.20	0	0.00	127.00	3.1	4,942	0.06%
2023/06/27	2	130.00	0	0.00	128.00	2	5,056	0.04%
2023/06/26	0	0.00	1	131.00	131.00	-1	5,095	-0.02%
2023/06/21	1	128.00	5	128.50	128.00	-4	5,190	-0.08%
2023/06/20	1.1	129.56	0	0.00	129.50	1.1	5,593	0.02%
2023/06/19	1.2	130.72	1	131.00	130.50	0.2	5,642	0.00%
2023/06/16	2.2	132.53	1.2	132.00	131.50	1	5,638	0.02%
2023/06/15	3	133.67	1.2	133.18	134.00	1.8	5,682	0.03%
2023/06/14	3	131.50	4.1	130.67	130.50	-1.1	5,637	-0.02%
2023/06/13	6.1	135.41	6.1	134.50	135.00	0.1	5,582	0.00%
2023/06/12	1.2	129.67	0	0.00	130.50	1.2	5,487	0.02%
2023/06/09	0	0.00	1	128.00	128.00	-1	5,465	-0.02%
2023/06/08	1.1	127.09	0	0.00	126.00	1.1	5,502	0.02%
2023/06/06	1	129.00	3	128.33	127.00	-2	5,595	-0.04%
2023/06/05	0.1	128.00	1	130.00	130.00	-0.9	5,624	-0.02%
2023/06/02	3.3	127.07	0	0.00	127.00	3.3	5,665	0.06%
2023/06/01	1.1	127.05	1	127.50	127.00	0.1	5,927	0.00%
2023/05/31	0	0.00	0.2	129.00	129.00	-0.2	6,015	0.00%
2023/05/30	3.1	128.39	1	129.50	129.00	2.1	6,057	0.03%
2023/05/29	1	129.00	4	130.13	130.50	-3	6,039	-0.05%
2023/05/26	1	126.50	0	0.00	125.50	1	6,126	0.02%
2023/05/24	1	124.50	0	0.00	124.50	1	6,388	0.02%
2023/05/23	5	127.50	2	128.50	127.50	3	6,466	0.05%
2023/05/22	1	126.00	0	0.00	127.00	1	6,636	0.02%
2023/05/19	2	126.75	1	126.00	126.00	1	6,787	0.01%
2023/05/18	0.2	124.50	0	0.00	125.50	0.2	6,762	0.00%
2023/05/17	0	0.00	1	124.00	123.00	-1	6,795	-0.01%
2023/05/16	2	122.50	1	125.00	121.50	1	6,830	0.01%
2023/05/15	1	122.50	0	0.00	122.50	1	6,814	0.01%
2023/05/12	0	0.00	5	123.00	125.50	-5	6,893	-0.07%
2023/05/11	14	125.89	6	124.00	124.00	8	6,930	0.12%
2023/05/10	3	127.67	5	129.50	129.50	-2	7,124	-0.03%
2023/05/09	1.1	127.50	0	0.00	126.50	1.1	7,217	0.01%
2023/05/08	1	135.00	0	0.00	133.50	1	7,224	0.01%
2023/05/04	3	130.33	0	0.00	131.50	3	7,952	0.04%
2023/05/03	0	0.00	1	130.00	133.50	-1	8,266	-0.01%
2023/05/02	0	0.00	2	130.50	131.00	-2	8,292	-0.02%
2023/04/28	2	132.00	0	0.00	133.00	2	8,374	0.02%
2023/04/26	2	127.75	1.1	128.82	130.50	0.9	8,364	0.01%
2023/04/25	0	0.00	1	131.50	130.00	-1	8,288	-0.01%
2023/04/21	1	142.00	0.1	140.00	139.00	0.9	8,332	0.01%
2023/04/19	5.1	144.00	0	0.00	143.50	5.1	8,468	0.06%
2023/04/18	0	0.00	1	147.50	147.00	-1	8,422	-0.01%
2023/04/17	1	149.00	0	150.00	149.00	1	8,406	0.01%
2023/04/13	1	148.00	3	147.83	147.00	-2	8,416	-0.02%
2023/04/10	1	149.00	1.5	149.19	149.00	-0.5	8,400	-0.01%
2023/04/07	2	147.75	0	0.00	147.50	2	8,363	0.02%
2023/04/06	2	147.00	0	0.00	148.00	2	8,373	0.02%
2023/03/31	1	152.00	4	150.13	149.50	-3	8,403	-0.04%
2023/03/30	1	148.50	0	0.00	148.50	1	8,360	0.01%
2023/03/29	2	143.75	4	142.25	143.00	-2	8,337	-0.02%
2023/03/28	6	147.25	4	146.63	146.00	2	8,476	0.02%
2023/03/27	0	0.00	1.1	152.41	151.50	-1.1	8,360	-0.01%
2023/03/24	6	158.42	2.1	158.46	155.50	4	8,339	0.05%
2023/03/23	20.2	156.22	23.5	157.82	159.50	-3.3	8,267	-0.04%
2023/03/22	2	149.25	0	0.00	150.00	2	7,933	0.03%
2023/03/21	1	148.50	1	147.50	147.00	0	7,914	0.00%
2023/03/15	1	150.00	1	148.50	147.00	0	8,154	0.00%
2023/03/14	1	143.50	1	147.00	147.00	0	8,204	0.00%
2023/03/10	0	145.50	0	0.00	145.00	0	8,362	0.00%
2023/03/09	1	149.50	0	0.00	148.50	1	8,462	0.01%
2023/03/08	0	0.00	1	149.50	150.00	-1	8,439	-0.01%
2023/03/07	4	148.25	2	148.50	148.50	2	8,528	0.02%
2023/03/06	5.1	154.77	2	154.75	151.50	3.1	8,498	0.04%
2023/03/03	0	0.00	5	150.50	150.50	-5	8,334	-0.06%
2023/03/02	2	148.25	2	147.25	148.00	0	8,660	0.00%
2023/03/01	8	148.69	6	149.67	149.50	2	8,852	0.02%
2023/02/24	3	150.33	5	150.70	147.50	-2	9,086	-0.02%
2023/02/23	6.1	147.80	5	147.69	149.50	1.1	9,028	0.01%
2023/02/22	3	142.65	0	0.00	142.50	3	9,014	0.03%
2023/02/21	2	145.25	0	0.00	145.50	2	9,132	0.02%
2023/02/20	3	146.33	8	143.50	143.50	-5	9,533	-0.05%
2023/02/17	1	143.00	1	144.50	144.50	0	9,521	0.00%
2023/02/16	1	147.50	1	145.00	149.00	0	9,440	0.00%
2023/02/15	1	146.00	2	146.50	145.00	-1	9,608	-0.01%
2023/02/14	3	148.33	1	145.50	145.50	2	9,519	0.02%
2023/02/13	1	149.00	0	0.00	147.50	1	9,556	0.01%
2023/02/10	0	0.00	2.2	150.55	147.50	-2.2	9,660	-0.02%
2023/02/09	2	152.76	3	152.00	150.50	-1	9,805	-0.01%
2023/02/08	6.2	153.16	10	153.30	154.00	-3.8	9,831	-0.04%
2023/02/07	2	149.00	2	145.50	148.50	0	9,742	0.00%
2023/02/06	3	147.00	0	0.00	148.50	3	9,772	0.03%
2023/02/03	3	148.67	2	148.50	151.50	1	9,674	0.01%
2023/02/02	13	147.58	18.2	147.91	147.00	-5.2	9,537	-0.05%
2023/02/01	5	135.00	10.1	139.61	142.00	-5.1	9,089	-0.06%
2023/01/30	0	0.00	4	129.63	130.50	-4	8,906	-0.04%
2023/01/16	0	0.00	1	124.50	125.50	-1	8,966	-0.01%
2023/01/12	2.2	126.23	3	126.00	125.50	-0.8	9,057	-0.01%
2023/01/11	4	125.13	5	124.50	125.50	-1	9,041	-0.01%
2023/01/10	9	123.83	3	124.50	123.50	6	9,085	0.07%
2023/01/09	7	120.29	7	121.79	123.50	0	9,169	0.00%
2022/12/30	0	0.00	1	116.00	115.00	-1	9,554	-0.01%
2022/12/23	3	117.00	2	116.00	117.00	1	10,116	0.01%
2022/12/21	1	121.00	0	0.00	120.00	1	10,261	0.01%
2022/12/20	2	124.00	2	123.50	118.50	0	10,300	0.00%
2022/12/16	0	0.00	3	120.00	121.00	-3	10,373	-0.03%
2022/12/15	1	125.00	0	0.00	123.50	1	10,490	0.01%
2022/12/14	1	124.50	0	0.00	125.00	1	10,525	0.01%
2022/12/09	7	124.36	5	123.80	121.50	2	10,681	0.02%
2022/12/08	0	0.00	1	123.00	124.00	-1	10,619	-0.01%
2022/12/07	1	121.00	0	0.00	118.50	1	10,585	0.01%
2022/12/06	0	0.00	2	125.00	124.00	-2	10,914	-0.02%
2022/12/05	0	0.00	1	127.00	127.00	-1	10,858	-0.01%
2022/12/02	0	0.00	1	124.00	124.50	-1	10,783	-0.01%
2022/12/01	0	0.00	1	124.50	123.50	-1	10,825	-0.01%
2022/11/29	4	122.13	4	121.25	120.50	0	10,954	0.00%
2022/11/28	3	121.17	2	120.50	122.00	1	10,869	0.01%
2022/11/25	10	120.80	12	122.25	120.00	-2	10,880	-0.02%
2022/11/24	39	126.08	41	125.35	123.50	-2	10,847	-0.02%
2022/11/23	3	123.67	3	123.50	122.50	0	10,472	0.00%
2022/11/22	10	121.70	7	121.93	122.00	3	10,331	0.03%
2022/11/21	1	117.50	1	117.00	118.00	0	10,324	0.00%
2022/11/18	6	119.17	5	119.20	115.50	1	10,538	0.01%
2022/11/17	6	120.25	4	121.13	121.00	2	10,446	0.02%
2022/11/16	4	118.75	6.2	119.56	123.00	-2.2	10,300	-0.02%
2022/11/15	4	114.13	8	113.63	116.00	-4	9,870	-0.04%
2022/11/14	2	110.50	1	110.50	111.00	1	10,112	0.01%
2022/11/11	3	113.67	3	112.50	109.50	0	10,391	0.00%
2022/11/09	2	109.75	2	110.25	109.50	0	10,425	0.00%
2022/11/08	2	109.00	4.2	110.40	107.50	-2.2	10,680	-0.02%
2022/11/07	2	106.75	1	106.50	107.50	1	10,829	0.01%
2022/11/04	5	111.00	0.5	110.00	111.00	4.5	10,661	0.04%
2022/11/03	3	108.83	6.3	110.24	110.50	-3.3	10,550	-0.03%
2022/11/02	4	107.75	4	107.88	107.00	0	10,464	0.00%
2022/11/01	0	0.00	3	102.67	104.00	-3	10,460	-0.03%
2022/10/31	2	102.75	0	0.00	102.50	2	10,606	0.02%
2022/10/28	1	102.50	5	102.80	102.50	-4	10,684	-0.04%
2022/10/27	3	100.10	2	101.00	101.50	1	10,623	0.01%
2022/10/26	0.1	95.90	0	0.00	95.70	0.1	10,559	0.00%
2022/10/24	3	99.80	3	100.53	97.90	0	10,523	0.00%
2022/10/20	1	97.70	0	0.00	98.40	1	10,537	0.01%
2022/10/18	1.1	103.32	1	101.50	100.50	0.1	10,864	0.00%
2022/10/17	3.1	100.77	1	103.00	103.00	2.1	11,816	0.02%
2022/10/14	1	100.00	5	100.18	103.50	-4	12,295	-0.03%
2022/10/13	3	95.07	11	94.23	94.10	-8	12,329	-0.06%
2022/10/12	0.1	105.00	1	105.50	104.00	-0.9	12,291	-0.01%
2022/10/11	2	109.25	0	0.00	107.00	2	12,413	0.02%
2022/10/06	1	114.50	1	115.00	115.50	0	13,015	0.00%
2022/10/05	4	114.38	7	114.93	113.00	-3	13,248	-0.02%
2022/10/03	2	107.25	0	0.00	107.50	2	13,402	0.01%
2022/09/30	10	106.50	11	101.50	108.00	-1	13,595	-0.01%
2022/09/29	1	105.00	1	107.00	104.50	0	13,715	0.00%
2022/09/28	2	110.00	8	107.38	105.00	-6	13,911	-0.04%
2022/09/27	3	111.33	3	109.83	113.50	0	14,330	0.00%
2022/09/26	1	108.50	2.3	114.78	108.50	-1.3	14,738	-0.01%
2022/09/23	3.2	122.16	0	0.00	117.00	3.2	15,029	0.02%
2022/09/22	1	124.50	0	0.00	124.00	1	15,066	0.01%
2022/09/21	7	124.00	7	123.50	124.00	0	15,104	0.00%
2022/09/20	3	123.33	1	123.50	122.50	2	15,196	0.01%
2022/09/19	3	120.50	4	120.63	120.50	-1	15,291	-0.01%
2022/09/16	0	0.00	2	120.00	120.00	-2	15,471	-0.01%
2022/09/15	4	122.75	3	123.17	120.00	1	15,554	0.01%
2022/09/14	1	120.00	2.3	122.87	123.50	-1.3	15,708	-0.01%
2022/09/13	7	125.57	4.2	125.50	122.50	2.8	15,748	0.02%
2022/09/12	1	118.50	3	118.50	118.50	-2	15,530	-0.01%
2022/09/08	2	116.00	0	0.00	117.50	2	15,711	0.01%
2022/09/07	1.2	113.79	1	115.00	115.00	0.2	15,940	0.00%
2022/09/06	3.2	113.13	1	112.00	113.00	2.2	16,010	0.01%
2022/09/05	1.2	121.00	7	118.50	118.50	-5.8	15,932	-0.04%
2022/09/01	10.1	121.51	0	0.00	121.00	10.1	16,062	0.06%
2022/08/31	1	125.00	2	125.25	125.50	-1	16,138	-0.01%
2022/08/30	2	123.25	1	123.50	122.50	1	16,552	0.01%
2022/08/29	2	121.50	2	120.50	123.00	0	17,208	0.00%
2022/08/26	6	130.25	7.2	130.11	126.50	-1.2	17,514	-0.01%
2022/08/25	8	127.50	9	127.78	127.50	-1	17,347	-0.01%
2022/08/24	4.1	123.45	3	122.67	123.00	1.1	17,193	0.01%
2022/08/23	3	121.00	1	121.00	121.50	2	17,543	0.01%
2022/08/22	1.2	125.04	0	0.00	123.50	1.2	17,678	0.01%
2022/08/19	3.2	126.38	12.5	126.88	125.50	-9.3	17,767	-0.05%
2022/08/18	14	124.68	4	122.13	124.50	10	17,514	0.06%
2022/08/17	1	119.50	0	0.00	119.50	1	17,449	0.01%
2022/08/16	1	126.50	3	125.00	122.50	-2	17,705	-0.01%
2022/08/15	6	124.75	9	124.89	124.00	-3	17,881	-0.02%
2022/08/12	7	121.29	3	120.67	121.50	4	18,001	0.02%
2022/08/10	1	112.00	1	112.00	111.00	0	18,274	0.00%
2022/08/09	2	113.00	1	113.50	113.50	1	18,552	0.01%
2022/08/08	3	113.00	1.1	114.50	114.00	1.9	19,047	0.01%
2022/08/05	2	112.50	3	112.00	114.00	-1	19,385	-0.01%
2022/08/04	1.3	105.50	0	0.00	106.50	1.3	19,606	0.01%
2022/08/02	2	110.25	4	108.63	109.00	-2	20,209	-0.01%
2022/07/29	2.1	118.52	2	119.50	119.50	0.1	21,141	0.00%
2022/07/28	4.1	120.12	1	123.00	118.00	3.1	21,759	0.01%
2022/07/27	3	120.17	1	121.00	120.00	2	22,255	0.01%
2022/07/26	2.4	121.14	3	121.50	119.50	-0.7	22,354	0.00%
2022/07/25	2	127.00	3	126.50	127.50	-1	22,271	0.00%
2022/07/22	28	133.13	17	132.53	130.00	11	22,383	0.05%
2022/07/21	15	123.03	21	125.57	129.50	-6	21,594	-0.03%
2022/07/20	4	118.38	1	119.00	118.00	3	21,191	0.01%
2022/07/19	1	115.00	0	0.00	114.00	1	21,217	0.00%
2022/07/18	8	117.63	2	117.00	117.00	6	21,378	0.03%
2022/07/15	1	117.00	1	114.50	116.00	0	21,812	0.00%
2022/07/14	3	114.00	7	112.57	114.50	-4	21,730	-0.02%
2022/07/13	4.2	111.50	1	112.00	110.00	3.2	21,524	0.01%
2022/07/12	2	111.75	1	112.50	112.50	1	21,510	0.00%
2022/07/11	1	118.00	0	0.00	117.50	1	21,710	0.00%
2022/07/08	5.1	119.07	5	118.40	117.00	0.1	21,852	0.00%
2022/07/07	0	0.00	1	113.50	117.00	-1	21,879	0.00%
2022/07/06	3.1	115.52	3	116.17	112.50	0.1	22,093	0.00%
2022/07/05	7.1	118.87	6	117.17	118.00	1.1	22,267	0.00%
2022/07/04	8	120.13	14	118.89	122.00	-6	22,281	-0.03%
2022/07/01	6.3	124.28	3	125.33	122.50	3.3	22,482	0.01%
2022/06/30	8.2	137.80	3	136.83	136.00	5.2	22,408	0.02%
2022/06/29	2	140.50	4	137.38	143.00	-2	22,711	-0.01%
2022/06/28	6.2	141.61	2	141.75	140.50	4.2	22,946	0.02%
2022/06/27	35	149.46	35.2	150.21	147.50	-0.2	23,468	0.00%
2022/06/24	5.2	142.10	3	141.00	140.00	2.2	23,867	0.01%
2022/06/23	7	144.36	3	145.17	144.00	4	24,329	0.02%
2022/06/22	2.1	148.00	5	149.40	144.00	-3	24,814	-0.01%
2022/06/21	12	156.46	7	155.29	156.50	5	25,557	0.02%
2022/06/20	5.1	157.57	2	157.00	154.00	3.1	26,723	0.01%
2022/06/17	4	161.75	0	0.00	167.50	4	27,070	0.01%
2022/06/16	7	173.86	7	173.57	166.00	0	27,297	0.00%
2022/06/15	1	171.00	3	171.00	170.50	-2	27,687	-0.01%
2022/06/14	0	0.00	2	168.00	168.00	-2	27,861	-0.01%
2022/06/13	1	166.50	0	0.00	166.50	1	27,830	0.00%
2022/06/10	4	172.63	1	171.50	172.50	3	27,999	0.01%
2022/06/09	1	176.00	2	175.75	176.50	-1	27,910	0.00%
2022/06/08	20	179.60	13.1	177.94	175.00	6.9	27,819	0.02%
2022/06/07	18	180.89	19	180.92	182.00	-1	27,607	0.00%
2022/06/06	8	175.63	8	176.19	176.50	0	27,139	0.00%
2022/06/02	3	171.17	4	172.75	173.00	-1	26,990	0.00%
2022/06/01	1	174.00	11.1	173.55	171.50	-10.1	26,945	-0.04%
2022/05/31	8	172.88	7.1	173.13	173.50	0.9	26,840	0.00%
2022/05/30	2	168.75	6	168.83	169.00	-4	26,547	-0.02%
2022/05/27	4.3	163.97	7	164.29	162.50	-2.7	26,408	-0.01%
2022/05/26	8	162.06	1	163.50	160.50	7	26,281	0.03%
2022/05/25	16	162.69	17	159.68	164.00	-1	26,198	0.00%
2022/05/24	7	166.78	6	168.17	160.50	1	26,005	0.00%
2022/05/23	5	175.40	5	175.20	172.00	0	25,657	0.00%
2022/05/20	11	175.91	17	174.97	175.00	-6	25,429	-0.02%
2022/05/19	11	171.64	11	170.82	173.50	0	25,020	0.00%
2022/05/18	13	173.23	13	173.00	171.50	0	24,878	0.00%
2022/05/17	3	171.00	2	170.25	171.50	1	24,725	0.00%
2022/05/16	19	171.76	22	170.32	167.50	-3	24,832	-0.01%
2022/05/13	11	168.50	7	169.07	166.50	4	24,511	0.02%
2022/05/12	15	166.50	14	166.82	163.00	1	24,431	0.00%
2022/05/11	18	164.42	17	165.18	163.50	1	24,469	0.00%
2022/05/10	38	166.11	37	166.46	168.00	1	24,989	0.00%
2022/05/09	6	167.49	2	167.50	163.00	4	24,776	0.02%
2022/05/06	12	168.83	15.1	168.17	171.50	-3	24,525	-0.01%
2022/05/05	24	168.60	22	167.93	168.00	2	24,166	0.01%
2022/05/04	19	157.29	32.5	158.82	162.50	-13.5	23,768	-0.06%
2022/05/03	3	148.67	4	148.25	151.50	-1	23,539	0.00%
2022/04/29	15	149.33	4	147.75	146.00	11	23,509	0.05%
2022/04/28	5	146.20	4	145.63	143.50	1	23,501	0.00%
2022/04/27	10.5	143.79	11	140.00	145.00	-0.5	23,407	0.00%
2022/04/26	3	146.67	0	0.00	143.50	3	23,610	0.01%
2022/04/25	6	151.42	16	150.78	149.00	-10	23,957	-0.04%
2022/04/22	2	159.00	1	162.00	159.50	1	24,015	0.00%
2022/04/21	8	165.63	26	168.10	166.50	-18	23,823	-0.08%
2022/04/20	3	159.67	1	158.50	159.50	2	23,299	0.01%
2022/04/19	3	159.67	4	159.38	158.00	-1	23,270	0.00%
2022/04/18	9	152.67	5	154.50	156.00	4	23,186	0.02%
2022/04/15	17.1	157.38	3	156.50	156.50	14.1	23,015	0.06%
2022/04/14	7	165.79	11	166.45	167.00	-4	22,684	-0.02%
2022/04/13	4	163.38	6	164.00	163.50	-2	22,437	-0.01%
2022/04/12	8	160.38	4	160.00	159.00	4	22,172	0.02%
2022/04/11	12	166.08	4	165.38	160.50	8	21,872	0.04%
2022/04/08	9	172.22	4	172.13	173.00	5	21,426	0.02%
2022/04/07	6	172.75	16.3	174.70	172.50	-10.3	20,942	-0.05%
2022/04/06	4	180.50	3.2	180.00	180.00	0.9	20,316	0.00%
2022/04/01	9.3	184.46	2	184.00	183.00	7.3	20,023	0.04%
2022/03/31	8	196.63	6.7	192.54	191.00	1.3	19,559	0.01%
2022/03/30	17.7	201.47	8.1	194.43	190.50	9.6	19,221	0.05%
2022/03/29	21	187.45	24	189.85	194.50	-3	18,900	-0.02%
2022/03/28	21	183.54	17.4	181.93	177.00	3.7	18,930	0.02%
2022/03/25	8.1	180.25	13	179.85	179.50	-4.9	18,298	-0.03%
2022/03/24	17	176.15	19.3	177.46	179.00	-2.3	17,766	-0.01%
2022/03/23	25.3	169.60	38	170.91	175.50	-12.7	16,873	-0.08%
2022/03/22	1.1	154.55	10	156.65	160.00	-8.9	15,827	-0.06%
2022/03/21	5	154.40	12.7	153.62	153.50	-7.7	15,465	-0.05%
2022/03/18	10	151.00	5	151.30	149.00	5	15,255	0.03%
2022/03/17	4	144.13	12	146.50	148.50	-8	14,639	-0.05%
2022/03/16	2	139.00	1	138.00	137.00	1	14,436	0.01%
2022/03/15	6	142.75	1	139.00	138.50	5	14,460	0.03%
2022/03/14	0	0.00	2	144.99	145.00	-2	14,442	-0.01%
2022/03/11	1	143.00	6	143.50	143.00	-5	14,740	-0.03%
2022/03/10	11	145.14	8	146.00	143.00	3	14,906	0.02%
2022/03/09	9	143.44	8.1	142.50	143.50	0.9	15,044	0.01%
2022/03/08	10	141.35	11	141.68	140.00	-1	15,349	-0.01%
2022/03/07	2	138.50	2	139.25	138.00	0	16,046	0.00%
2022/03/04	3	145.83	3.7	145.59	144.50	-0.7	17,325	0.00%
2022/03/03	4	145.00	1	146.00	145.50	3	18,951	0.02%
2022/03/02	0.1	141.58	3	142.00	143.00	-2.9	19,522	-0.01%
2022/03/01	2	140.25	1	138.50	139.50	1	20,151	0.00%
2022/02/25	1	136.50	1	136.50	136.50	0	20,576	0.00%
2022/02/24	2.1	134.33	0	0.00	133.50	2.1	21,396	0.01%
2022/02/23	2	140.50	3	140.17	140.00	-1	21,422	0.00%
2022/02/22	2.1	137.10	1	136.50	136.50	1.1	21,565	0.01%
2022/02/21	2.2	142.02	0	0.00	142.00	2.2	21,782	0.01%
2022/02/18	2.1	142.60	1	143.50	144.50	1.1	22,092	0.00%
2022/02/17	4.2	143.57	0	0.00	143.00	4.2	22,348	0.02%
2022/02/16	15	150.80	15	149.27	147.50	0	22,483	0.00%
2022/02/15	2	148.50	4.2	147.88	145.50	-2.2	22,383	-0.01%
2022/02/14	10	144.45	2	147.50	143.50	8	22,227	0.04%
2022/02/11	3	149.67	6	150.00	152.00	-3	22,140	-0.01%
2022/02/10	12	149.67	23	149.13	147.50	-11	21,979	-0.05%
2022/02/09	7	146.07	8	148.56	143.00	-1	21,281	0.00%
2022/02/08	3	145.00	3	144.67	145.00	0	21,042	0.00%
2022/02/07	1	144.00	6	147.58	144.00	-5	21,124	-0.02%
2022/01/26	8	141.75	18	142.03	143.00	-10	20,884	-0.05%
2022/01/25	6	140.58	16	141.69	140.50	-10	20,809	-0.05%
2022/01/24	1	136.00	1	133.50	138.50	0	20,593	0.00%
2022/01/21	3	139.33	4.1	140.17	135.00	-1.1	20,604	-0.01%
2022/01/19	17.1	140.49	29	140.71	140.50	-11.9	20,662	-0.06%
2022/01/18	6	134.75	15.1	138.70	139.00	-9.1	20,828	-0.04%
2022/01/17	5	128.30	6	129.42	131.00	-1	20,616	0.00%
2022/01/14	1	122.50	0	0.00	124.00	1	21,152	0.00%
2022/01/13	2	127.25	1	127.00	126.00	1	21,889	0.00%
2022/01/12	5	126.10	3	127.17	126.50	2	22,179	0.01%
2022/01/11	4	132.63	0	0.00	130.50	4	22,287	0.02%
2022/01/10	2	136.25	4	135.13	137.00	-2	22,311	-0.01%
2022/01/07	8	133.00	9	133.56	131.00	-1	22,444	0.00%
2022/01/06	6	137.83	8	137.88	138.00	-2	22,628	-0.01%
2022/01/05	4	140.63	3	141.17	139.50	1	22,911	0.00%
2022/01/04	13	144.58	18	143.83	143.50	-5	23,052	-0.02%
2022/01/03	10	140.00	1	141.00	141.00	9	23,537	0.04%
2021/12/30	4	141.12	0	0.00	141.00	4	23,999	0.02%
2021/12/29	2	143.50	2	144.25	142.00	0	24,430	0.00%
2021/12/28	1	143.00	4	143.00	143.50	-3	24,848	-0.01%
2021/12/27	5	143.10	4.1	143.49	142.50	0.9	25,173	0.00%
2021/12/24	2	146.00	1	144.00	143.00	1	25,512	0.00%
2021/12/23	23.2	148.35	20	146.53	145.00	3.2	25,614	0.01%
2021/12/22	22.1	148.51	27	150.13	145.50	-4.9	25,562	-0.02%
2021/12/21	2	139.75	0	0.00	139.50	2	25,152	0.01%
2021/12/20	5	139.80	0	0.00	139.00	5	25,892	0.02%
2021/12/17	9	144.66	3	145.17	144.50	6	26,456	0.02%
2021/12/16	10	147.15	17	146.65	147.00	-7	26,543	-0.03%
2021/12/15	8	141.56	5	140.90	143.00	3	26,464	0.01%
2021/12/14	3	141.33	5.1	141.42	142.00	-2.1	26,689	-0.01%
2021/12/13	3	138.50	1	139.50	138.00	2	26,765	0.01%
2021/12/10	3	138.17	7	140.50	140.00	-4	27,342	-0.01%
2021/12/09	6.2	142.45	3	141.83	141.00	3.2	28,202	0.01%
2021/12/08	11	144.36	7.6	144.11	144.50	3.5	28,612	0.01%
2021/12/07	16	146.12	12	145.92	144.00	4	28,992	0.01%
2021/12/06	15	151.47	3	152.33	149.00	12	29,329	0.04%
2021/12/03	22	155.45	17	155.03	154.00	5	30,337	0.02%
2021/12/02	30	156.18	33.5	158.32	152.00	-3.5	30,465	-0.01%
2021/12/01	48.1	159.70	42.2	159.19	162.50	5.9	30,713	0.02%
2021/11/30	63	161.55	48.2	160.46	155.50	14.8	30,901	0.05%
2021/11/29	28.2	149.48	45.7	150.51	156.00	-17.5	31,412	-0.06%
2021/11/26	20	141.90	33	142.14	143.50	-13	31,181	-0.04%
2021/11/25	31	142.92	33.4	142.28	139.00	-2.4	30,992	-0.01%
2021/11/24	17	137.09	10	137.75	138.00	7	30,645	0.02%
2021/11/23	27.4	144.66	37	143.28	143.00	-9.6	31,034	-0.03%
2021/11/22	8	137.94	11	138.23	137.50	-3	31,544	-0.01%
2021/11/19	10	139.15	5	137.90	135.50	5	34,292	0.01%
2021/11/18	27	141.41	20	141.00	139.50	7	35,764	0.02%
2021/11/17	11	140.45	16.2	140.67	143.00	-5.2	36,558	-0.01%
2021/11/16	16.1	138.36	22.3	139.62	136.00	-6.2	37,590	-0.02%
2021/11/15	3.2	138.00	5.1	138.75	138.50	-1.9	38,657	0.00%
2021/11/12	11	134.73	14.1	134.01	133.00	-3.1	39,680	-0.01%
2021/11/11	0	0.00	1	130.50	130.50	-1	40,366	0.00%
2021/11/10	12.5	133.50	6	132.00	131.00	6.5	40,750	0.02%
2021/11/09	13.1	129.15	10.1	129.70	130.00	3	40,825	0.01%
2021/11/08	5	122.30	15	121.57	122.00	-10	40,859	-0.02%
2021/11/05	0	0.00	2	124.00	124.00	-2	41,105	0.00%
2021/11/04	4.2	126.99	0	0.00	126.00	4.2	41,586	0.01%
2021/11/03	5	128.60	9	129.17	130.00	-4	41,987	-0.01%
2021/11/02	8	130.38	12.1	130.99	128.00	-4.1	42,474	-0.01%
2021/11/01	3	131.17	13	131.69	131.00	-10	43,019	-0.02%
2021/10/29	6.1	128.50	4	129.75	128.00	2.1	44,230	0.00%
2021/10/28	6.4	130.14	4.1	130.85	129.00	2.3	44,764	0.01%
2021/10/27	15.1	129.05	15	129.30	132.00	0.1	45,083	0.00%
2021/10/26	48.3	130.19	22	128.84	127.00	26.3	45,547	0.06%
2021/10/25	15.2	140.33	10	141.10	139.50	5.2	46,178	0.01%
2021/10/22	25.2	140.43	30.1	141.62	144.00	-4.9	46,175	-0.01%
2021/10/21	42.1	139.68	43.2	138.41	136.00	-1.1	46,465	0.00%
2021/10/20	18.1	131.49	18	132.86	135.00	0.1	46,586	0.00%
2021/10/19	4	127.75	4.2	127.69	128.50	-0.2	47,139	0.00%
2021/10/18	9	122.39	10	123.40	123.00	-1	47,995	0.00%
2021/10/15	7	121.93	7	121.86	122.00	0	48,377	0.00%
2021/10/14	15	119.56	13	121.46	118.00	2	48,819	0.00%
2021/10/13	4.1	125.98	4	123.88	120.50	0.1	49,261	0.00%
2021/10/12	2	131.25	2	131.25	128.50	0	49,863	0.00%
2021/10/08	51	136.52	48	133.73	131.00	3	50,305	0.01%
2021/10/07	7	132.71	5	133.10	133.50	2	50,945	0.00%
2021/10/06	8.1	127.88	9	127.72	130.50	-1	50,971	0.00%
2021/10/05	5	123.60	16.2	122.30	126.50	-11.2	51,717	-0.02%
2021/10/04	15	124.40	2	123.75	121.50	13	52,128	0.02%
2021/10/01	3.1	125.11	14.3	124.05	124.00	-11.2	52,726	-0.02%
2021/09/30	2	135.25	3	135.00	134.00	-1	53,156	0.00%
2021/09/29	9.3	135.30	9	136.33	134.00	0.3	53,244	0.00%
2021/09/28	6	135.42	7.2	135.07	139.00	-1.2	53,458	0.00%
2021/09/27	21	136.17	15.5	136.62	138.00	5.5	53,472	0.01%
2021/09/24	12.1	130.62	21.3	131.24	135.00	-9.2	52,807	-0.02%
2021/09/23	10	126.30	18	125.72	124.50	-8	52,292	-0.02%
2021/09/22	2	123.75	2.1	124.86	125.00	-0.1	52,340	0.00%
2021/09/17	13.2	125.30	5	125.00	126.50	8.2	52,383	0.02%
2021/09/16	4.1	120.73	2	120.50	121.50	2.1	52,394	0.00%
2021/09/15	41	121.01	46	122.21	120.00	-5	52,459	-0.01%
2021/09/14	38.3	123.00	46.1	123.03	121.50	-7.8	52,046	-0.01%
2021/09/13	12	132.46	8.1	132.77	129.00	3.9	51,349	0.01%
2021/09/10	13.1	130.99	21.1	129.33	133.00	-8	51,054	-0.02%
2021/09/09	29	133.88	20	133.73	133.00	9	50,598	0.02%
2021/09/08	37	132.57	32.2	132.00	130.50	4.8	50,078	0.01%
2021/09/07	25.2	142.14	1	140.00	138.50	24.2	49,056	0.05%
2021/09/06	30.1	156.93	31.1	156.27	153.50	-1	48,713	0.00%
2021/09/03	32	164.73	32	165.30	165.50	0	48,488	0.00%
2021/09/02	33.6	169.00	36	167.29	159.00	-2.4	48,252	0.00%
2021/09/01	57.1	164.66	49.4	164.50	167.00	7.7	46,980	0.02%
2021/08/31	8.1	153.25	9	153.33	155.00	-0.9	46,231	0.00%
2021/08/30	7	150.43	6	153.00	150.00	1	46,138	0.00%
2021/08/27	22.2	151.50	16.1	150.59	150.00	6.1	46,457	0.01%
2021/08/26	32	160.56	35	160.10	158.00	-3	46,194	-0.01%
2021/08/25	110.5	165.13	105	162.60	158.50	5.5	45,344	0.01%	大買/大賣/
2021/08/24	21	157.69	44.1	159.26	163.50	-23.1	43,208	-0.05%
2021/08/23	36	150.86	16	150.78	149.00	20	42,798	0.05%
2021/08/20	25	142.28	45	142.37	144.00	-20	43,009	-0.05%
2021/08/19	37	147.77	34.3	147.73	135.00	2.7	42,007	0.01%
2021/08/18	66.3	141.34	49.8	137.78	150.00	16.5	40,718	0.04%
2021/08/17	41	141.91	38.2	139.54	137.50	2.8	39,881	0.01%
2021/08/16	6.1	135.93	11	135.36	135.50	-4.9	39,150	-0.01%
2021/08/13	5.1	136.74	3.1	136.33	130.50	2.1	38,780	0.01%
2021/08/12	2	132.75	7	135.14	136.50	-5	38,600	-0.01%
2021/08/11	13	132.85	45	136.02	128.00	-32	38,648	-0.08%
2021/08/10	36.4	135.48	12.4	133.15	135.00	24	38,582	0.06%
2021/08/09	31.4	142.76	26	144.06	138.50	5.4	38,319	0.01%
2021/08/06	11	148.45	17	147.88	150.00	-6	38,020	-0.02%
2021/08/05	25	146.20	26	146.60	144.50	-1	37,805	0.00%
2021/08/04	32.1	151.54	38.4	150.80	149.50	-6.3	37,759	-0.02%
2021/08/03	26.2	140.98	19.2	142.28	142.00	7	36,910	0.02%
2021/08/02	7.1	138.82	8	137.56	135.00	-0.9	36,810	0.00%
2021/07/30	21	141.52	8	139.19	135.00	13	36,379	0.04%
2021/07/29	40.4	130.02	41	128.38	136.50	-0.6	35,710	0.00%
2021/07/28	36.3	135.19	39	136.69	132.50	-2.8	34,588	-0.01%
2021/07/27	27	150.91	22	149.84	147.00	5	34,541	0.01%
2021/07/26	72	150.66	71.1	145.13	155.00	0.9	33,627	0.00%
2021/07/23	26.1	150.03	20.1	146.99	141.00	6	32,848	0.02%
2021/07/22	48.1	153.09	40	154.03	153.00	8.1	32,220	0.03%
2021/07/21	4	142.13	21	145.52	147.50	-17	31,411	-0.05%
2021/07/20	24	137.31	18	138.22	134.50	6	31,298	0.02%
2021/07/19	15.4	137.11	8	136.75	134.00	7.4	31,150	0.02%
2021/07/16	38.1	135.48	30	134.93	137.00	8.1	31,080	0.03%
2021/07/15	23	124.26	23	126.20	130.00	0	30,465	0.00%
2021/07/14	41	125.34	46	125.50	124.50	-5	30,605	-0.02%
2021/07/13	7	119.50	7	121.43	123.00	0	30,442	0.00%
2021/07/12	63	111.06	61	111.70	112.00	2	30,802	0.01%
2021/07/09	68	102.70	76	102.81	105.50	-8	29,847	-0.03%
2021/07/08	23	95.66	26.1	95.55	96.20	-3.1	29,423	-0.01%
2021/07/07	18	93.21	19.5	94.22	95.50	-1.5	29,117	-0.01%
2021/07/06	11	87.56	6	86.92	86.90	5	28,520	0.02%
2021/07/05	17	87.60	20	87.40	86.20	-3	28,772	-0.01%
2021/07/02	2	83.55	7	83.43	86.00	-5	28,994	-0.02%
2021/07/01	5	80.08	62	78.89	78.90	-57	29,316	-0.19%
2021/06/30	2	80.45	1	80.50	80.30	1	29,785	0.00%
2021/06/29	5	83.38	4	82.78	81.10	1	31,403	0.00%
2021/06/28	0	0.00	5	84.92	84.90	-5	33,429	-0.01%
2021/06/25	12	84.46	13.9	84.91	84.30	-1.9	34,038	-0.01%
2021/06/24	18	83.92	18	83.44	83.50	0	33,812	0.00%
2021/06/23	69	81.36	4	82.20	82.40	65	33,654	0.19%
2021/06/22	81	81.29	142	80.64	79.20	-61	33,733	-0.18%	大賣/
2021/06/21	10	79.81	9.5	78.81	79.90	0.5	33,417	0.00%
2021/06/18	11	79.89	11	80.79	79.60	0	33,176	0.00%
2021/06/17	68	80.04	12.3	79.80	81.50	55.8	33,009	0.17%
2021/06/16	9	80.81	7	81.49	79.90	2	32,827	0.01%
2021/06/15	4	83.38	19.2	83.32	82.30	-15.2	32,627	-0.05%
2021/06/11	35.6	84.85	23.5	84.07	83.00	12.1	32,497	0.04%
2021/06/10	22	82.70	12	83.38	83.10	10	31,950	0.03%
2021/06/09	18	80.16	16	79.28	78.60	2	31,065	0.01%
2021/06/08	27	76.81	32	77.38	77.00	-5	30,472	-0.02%
2021/06/07	10.1	83.81	13	84.15	83.10	-3	29,770	-0.01%
2021/06/04	17	87.49	18	87.66	86.00	-1	29,326	0.00%
2021/06/03	9	86.42	18	86.20	85.70	-9	28,631	-0.03%
2021/06/02	26.3	84.24	19	84.01	83.00	7.3	28,030	0.03%
2021/06/01	10	84.41	18.1	84.97	86.10	-8.1	27,484	-0.03%
2021/05/31	35.3	84.38	27	84.57	81.90	8.3	26,770	0.03%
2021/05/28	27	77.67	34	78.26	79.20	-7	25,574	-0.03%
2021/05/27	10	70.36	11	70.53	72.00	-1	24,303	0.00%
2021/05/26	3	68.87	35	69.26	68.50	-32	23,964	-0.13%
2021/05/25	20	69.52	6	69.43	68.20	14	23,809	0.06%
2021/05/24	20	67.59	3	66.60	66.80	17	23,310	0.07%
2021/05/21	1	64.00	1	63.80	64.00	0	23,089	0.00%
2021/05/20	1	64.50	0	0.00	62.90	1	23,202	0.00%
2021/05/19	11	64.99	19	63.47	66.00	-8	23,128	-0.03%
2021/05/18	5	60.76	5	60.00	62.90	0	22,850	0.00%
2021/05/17	4.3	59.79	7	58.99	57.20	-2.7	22,602	-0.01%
2021/05/14	4	64.60	5	65.64	63.50	-1	22,280	0.00%
2021/05/13	3	63.73	4	63.58	62.90	-1	21,942	0.00%
2021/05/12	7.1	67.71	7	67.09	63.50	0.1	21,570	0.00%
2021/05/11	21.2	69.11	10	68.30	67.00	11.2	20,854	0.05%
2021/05/10	17	72.03	5	72.74	74.00	12	20,353	0.06%
2021/05/07	0	0.00	4	67.30	67.30	-4	19,787	-0.02%
2021/05/06	5	62.66	9	62.97	61.20	-4	19,751	-0.02%
2021/05/05	10	66.04	2	66.40	62.80	8	19,622	0.04%
2021/05/04	7.1	64.49	5	64.24	64.40	2.1	19,451	0.01%
2021/05/03	4	67.43	7	67.29	67.00	-3	19,143	-0.02%
2021/04/29	8	70.05	6	69.72	69.00	2	18,981	0.01%
2021/04/28	4.2	71.10	11	70.03	69.60	-6.8	18,872	-0.04%
2021/04/27	4.1	74.72	3	72.13	72.10	1.1	18,631	0.01%
2021/04/26	1	76.60	5	76.42	75.40	-4	18,336	-0.02%
2021/04/23	12	74.98	49	73.67	74.40	-37	17,959	-0.21%
2021/04/22	8	74.91	8	76.05	72.60	0	17,593	0.00%
2021/04/21	8	73.85	31	73.57	73.40	-23	17,087	-0.13%
2021/04/20	10	73.75	13	72.45	73.00	-3	16,800	-0.02%
2021/04/19	71.1	71.90	40	71.05	70.00	31	16,096	0.19%
2021/04/16	33	69.85	137.1	69.94	71.10	-104.1	15,114	-0.69%	大賣/鉅額交易
2021/04/15	9	64.11	4	63.83	64.70	5	14,251	0.04%
2021/04/14	13	62.21	9	63.16	63.70	4	13,976	0.03%
2021/04/13	32.3	66.89	20	66.38	65.60	12.3	13,548	0.09%
2021/04/12	0	0.00	3	66.70	66.70	-3	12,897	-0.02%
2021/04/09	107.2	62.23	25	61.91	60.70	82.2	12,824	0.64%	大買/
2021/04/08	45.5	66.36	28	67.06	64.00	17.5	12,398	0.14%
2021/04/07	11	63.09	46	63.85	64.20	-35	11,648	-0.30%
2021/04/06	23	58.85	23	58.21	58.40	0	11,053	0.00%
2021/04/01	111	58.59	60.1	58.72	58.20	50.9	10,491	0.49%	大買/
2021/03/31	53	56.18	133	56.49	57.40	-80	8,769	-0.91%	大賣/
2021/03/30	15	49.02	40.2	50.36	52.20	-25.2	6,590	-0.38%
2021/03/29	7	47.99	14	47.59	47.50	-7	5,909	-0.12%
2021/03/26	1.1	47.90	5	47.12	47.45	-3.9	5,852	-0.07%
2021/03/25	10	47.08	12	46.85	47.00	-2	5,689	-0.04%
2021/03/24	60	44.48	0	0.00	44.45	60	5,396	1.11%
2021/03/23	1	44.65	0	0.00	44.65	1	5,427	0.02%
2021/03/17	2	45.95	1	45.55	45.15	1	5,847	0.02%
2021/03/15	1	44.80	3	45.07	45.50	-2	6,056	-0.03%
2021/03/12	2	44.90	0	0.00	44.60	2	6,178	0.03%
2021/03/11	3	44.57	2	44.45	44.60	1	6,587	0.02%
2021/03/10	1	44.05	0	0.00	43.90	1	6,813	0.01%
2021/03/08	0	0.00	1	44.30	43.95	-1	7,316	-0.01%
2021/03/05	2.1	44.63	1	44.25	44.30	1.1	7,337	0.01%
2021/03/04	2	45.45	0	0.00	45.00	2	7,367	0.03%
2021/03/03	3	45.82	0	0.00	46.20	3	7,644	0.04%
2021/03/02	0	0.00	2	47.38	46.30	-2	7,592	-0.03%
2021/02/26	3	47.37	2	46.83	47.35	1	7,537	0.01%
2021/02/25	2	47.50	12	47.33	46.90	-10	7,510	-0.13%
2021/02/24	0	0.00	1	47.20	46.70	-1	7,609	-0.01%
2021/02/23	1	46.60	1	46.45	46.65	0	7,591	0.00%
2021/02/22	53	47.81	24	46.92	47.45	29	7,530	0.39%
2021/02/19	0	0.00	4	46.73	47.45	-4	7,275	-0.05%
2021/02/18	3	46.95	8	46.94	46.85	-5	7,114	-0.07%
2021/02/17	6	45.00	1	45.40	46.15	5	7,002	0.07%
2021/02/03	1	44.50	1.8	43.74	43.70	-0.8	6,939	-0.01%
2021/02/02	11	43.46	5	43.75	43.75	6	6,955	0.09%
2021/02/01	13	42.29	1	42.40	42.55	12	6,936	0.17%
2021/01/29	4	43.88	3.1	43.66	43.10	0.9	6,909	0.01%
2021/01/27	0	0.00	2	45.30	45.45	-2	6,841	-0.03%
2021/01/26	3	45.25	5	45.28	44.70	-2	6,806	-0.03%
2021/01/25	5	44.72	0	0.00	44.90	5	6,778	0.07%
2021/01/22	2	44.13	7	44.38	44.65	-5	6,759	-0.07%
2021/01/21	1	44.05	3	45.03	44.05	-2	6,733	-0.03%
2021/01/20	0	0.00	1	45.60	45.10	-1	6,699	-0.01%
2021/01/19	0	0.00	2	46.38	46.10	-2	6,581	-0.03%
2021/01/18	2	46.13	0	0.00	46.10	2	6,537	0.03%
2021/01/15	7	47.84	6	47.66	47.30	1	6,465	0.02%
2021/01/14	3	47.97	9	47.91	48.20	-6	6,337	-0.09%
2021/01/13	0	0.00	5	46.74	46.55	-5	6,131	-0.08%
2021/01/12	5	47.57	5	47.46	46.15	0	6,067	0.00%
2021/01/11	3	47.17	3	47.47	47.50	0	5,985	0.00%
2021/01/08	1	45.40	0	0.00	45.35	1	5,832	0.02%
2021/01/06	4	45.59	2	46.00	45.65	2	5,914	0.03%
2021/01/05	4	46.70	2	46.75	46.85	2	5,892	0.03%
2021/01/04	6	47.81	7	47.96	47.65	-1	5,976	-0.02%
2020/12/31	4	47.80	17	47.56	47.45	-13	5,860	-0.22%
2020/12/30	0	0.00	1	46.05	46.70	-1	5,800	-0.02%
2020/12/29	4	46.50	2	46.10	46.20	2	5,800	0.03%
2020/12/28	3	46.55	0	0.00	46.65	3	5,771	0.05%
2020/12/25	3	46.22	16	46.59	46.40	-13	5,712	-0.23%
2020/12/24	2	46.83	2	46.70	46.75	0	5,641	0.00%
2020/12/23	15	46.35	17.6	46.09	46.20	-2.6	5,543	-0.05%
2020/12/22	32	45.25	11	45.23	44.90	21	5,383	0.39%
2020/12/21	15	44.04	1	44.20	45.05	14	5,259	0.27%
2020/12/18	3	44.93	1	44.90	44.75	2	5,182	0.04%
2020/12/16	7	45.43	9	45.50	45.30	-2	5,161	-0.04%
2020/12/15	16	46.13	12	46.02	45.15	4	5,109	0.08%
2020/12/14	1	47.90	1	47.35	47.40	0	4,874	0.00%
2020/12/11	36	48.28	54	46.75	46.95	-18	4,843	-0.37%
2020/12/10	4	49.09	5	48.64	48.25	-1	4,790	-0.02%
2020/12/09	7	51.39	8	51.04	51.00	-1	4,654	-0.02%
2020/12/08	1	50.00	3	49.82	50.20	-2	4,480	-0.04%
2020/12/07	32	50.43	14	51.12	50.80	18	4,324	0.42%
2020/12/04	16	48.90	7	48.81	48.75	9	3,916	0.23%
2020/12/03	25	47.29	22	47.49	47.50	3	3,684	0.08%
2020/12/02	7	46.54	1	45.75	46.45	6	3,307	0.18%
2020/12/01	1	45.05	0	0.00	45.50	1	3,232	0.03%
2020/11/30	0	0.00	2	45.25	45.20	-2	3,333	-0.06%
2020/11/25	0	0.00	7	44.17	43.75	-7	3,232	-0.22%
2020/11/24	1	44.30	1	44.50	43.90	0	3,200	0.00%
2020/11/23	12	44.55	5	44.76	44.80	7	3,145	0.22%
2020/11/20	0	0.00	1	43.10	43.70	-1	2,993	-0.03%
2020/11/11	1	42.60	0	0.00	42.80	1	3,120	0.03%
2020/11/06	0	0.00	1	41.85	41.90	-1	3,206	-0.03%
2020/11/05	2	41.85	0	0.00	41.80	2	3,263	0.06%
2020/11/04	1	41.60	0	0.00	41.70	1	3,371	0.03%
2020/11/02	1	40.90	1	40.90	40.90	0	3,436	0.00%
2020/10/29	1	41.25	0	0.00	42.20	1	3,572	0.03%
2020/10/28	3	42.60	0	0.00	42.10	3	3,609	0.08%
2020/10/26	0	0.00	1	44.00	43.90	-1	3,690	-0.03%
2020/10/22	0	0.00	4	45.10	43.50	-4	3,787	-0.11%
2020/10/21	1	45.50	0	0.00	45.60	1	3,744	0.03%
2020/10/14	3	46.73	5	46.67	46.50	-2	3,768	-0.05%
2020/10/08	4	44.95	0	0.00	45.15	4	3,536	0.11%
2020/09/21	5	45.38	10	44.95	45.05	-5	4,359	-0.11%
2020/09/16	2	45.60	2	45.35	45.30	0	4,300	0.00%
2020/09/15	6	45.43	6	45.50	45.00	0	4,317	0.00%
2020/09/08	0	0.00	1	44.80	44.75	-1	4,132	-0.02%
2020/09/04	10	44.50	7	44.75	44.90	3	4,073	0.07%
2020/09/03	0	0.00	2	45.80	45.50	-2	4,036	-0.05%
2020/09/02	10	46.54	4	47.50	46.60	6	3,899	0.15%
2020/09/01	0	0.00	0.1	43.20	43.20	-0.1	3,618	0.00%
2020/08/31	0	0.00	1	42.95	42.80	-1	3,675	-0.03%
2020/08/24	0	0.00	2	42.80	42.85	-2	3,777	-0.05%
2020/08/20	0	0.00	1	42.20	42.55	-1	3,846	-0.03%
2020/08/19	0	0.00	2	44.00	44.00	-2	3,804	-0.05%
2020/08/18	6	46.33	6	45.60	45.65	0	3,761	0.00%
2020/08/17	4	45.98	0	0.00	46.65	4	3,716	0.11%
2020/08/14	1	45.30	0	0.00	45.60	1	3,649	0.03%
2020/08/11	0	0.00	2	44.85	44.95	-2	3,516	-0.06%
2020/08/10	5	47.48	3	47.23	47.30	2	3,459	0.06%
2020/08/06	0	0.00	4	46.30	46.00	-4	3,321	-0.12%
2020/08/03	2	46.35	2	46.60	46.40	0	3,226	0.00%
2020/07/31	2	46.20	13	45.85	46.30	-11	3,255	-0.34%
2020/07/30	7	45.20	10	45.34	46.00	-3	3,211	-0.09%
2020/07/28	0	0.00	1	44.10	42.70	-1	3,103	-0.03%
2020/07/27	2	43.80	0	0.00	44.00	2	3,047	0.07%
2020/07/16	4	42.20	0	0.00	42.30	4	2,866	0.14%
2020/07/15	0	0.00	2	42.45	41.70	-2	2,861	-0.07%
2020/07/14	0	0.00	3	43.35	43.30	-3	2,902	-0.10%
2020/07/10	2	44.00	0	0.00	43.70	2	2,895	0.07%
2020/07/09	14	46.06	25	47.40	45.55	-11	2,814	-0.39%
2020/07/08	42	47.91	25	47.81	47.45	17	2,649	0.64%
2020/07/07	1	44.10	4	45.35	45.35	-3	2,235	-0.13%
2020/07/03	7	40.68	2	40.38	40.85	5	1,990	0.25%
2020/07/02	0	0.00	2	39.85	40.40	-2	1,919	-0.10%
2020/07/01	2	39.75	0	0.00	39.30	2	1,904	0.11%
2020/06/29	4	38.65	3	38.20	38.35	1	1,924	0.05%
2020/06/24	8	39.16	3	38.87	38.75	5	1,917	0.26%
2020/06/22	0.1	38.75	3	39.50	38.70	-2.9	1,906	-0.15%
2020/06/10	3	39.15	0	0.00	39.35	3	1,906	0.16%
2020/06/09	0	0.00	8	39.70	39.40	-8	1,938	-0.41%
2020/05/27	0	0.00	1	38.00	38.15	-1	1,846	-0.05%
2020/05/25	2	37.30	0	0.00	38.10	2	1,824	0.11%
2020/05/20	0	0.00	1	35.85	35.85	-1	1,783	-0.06%
2020/05/18	2	35.60	0	0.00	35.05	2	1,831	0.11%
2020/05/15	0	0.00	2	36.15	36.00	-2	1,816	-0.11%
2020/05/13	0	0.00	5	37.90	37.95	-5	1,782	-0.28%
2020/05/12	0	0.00	1	38.20	38.15	-1	1,772	-0.06%
2020/05/11	3	38.63	2	38.88	38.30	1	1,763	0.06%
2020/05/08	18	39.12	3	38.58	39.15	15	1,720	0.87%
2020/05/07	20	39.15	0	0.00	39.15	20	1,648	1.21%
2020/05/06	0	0.00	9	37.17	37.40	-9	1,566	-0.57%
2020/05/05	8	36.31	0	0.00	36.30	8	1,535	0.52%
2020/04/28	0	0.00	34	37.02	36.85	-34	1,526	-2.23%
2020/04/23	0	0.00	2	35.93	36.00	-2	1,565	-0.13%
2020/04/20	1	36.70	0	0.00	36.80	1	1,551	0.06%
2020/04/17	2	38.25	0	0.00	37.25	2	1,546	0.13%
2020/04/16	0	0.00	1	35.00	36.90	-1	1,458	-0.07%
2020/04/15	1	35.10	1	35.65	35.60	0	1,428	0.00%
2020/04/13	0	0.00	2	34.00	34.00	-2	1,394	-0.14%
2020/04/09	31	34.37	1	34.25	34.15	30	1,431	2.10%
2020/04/01	5	32.80	1	32.75	33.05	4	1,427	0.28%
2020/03/26	0	0.00	1	30.00	30.80	-1	1,445	-0.07%
2020/03/25	1	31.00	0	0.00	30.60	1	1,441	0.07%
2020/03/24	1	29.65	0	0.00	29.80	1	1,424	0.07%
2020/03/23	0	0.00	1	27.70	28.10	-1	1,423	-0.07%
2020/03/16	0	0.00	1	35.50	32.25	-1	1,381	-0.07%
2020/03/12	0	0.00	1	39.10	38.20	-1	1,354	-0.07%
2020/03/10	1	42.50	0	0.00	42.20	1	1,331	0.08%
2020/03/09	14	44.16	10	44.22	43.40	4	1,310	0.31%
2020/03/04	1	41.35	0	0.00	41.45	1	1,459	0.07%
2020/02/24	0	0.00	3	42.60	42.80	-3	1,530	-0.20%
2020/02/20	4	44.34	1	44.20	44.10	3	1,556	0.19%
2020/02/03	1	38.85	0	0.00	40.00	1	1,645	0.06%
2020/01/17	1	46.15	0	0.00	46.10	1	1,778	0.06%
2020/01/08	0	0.00	1	46.25	46.10	-1	1,972	-0.05%
2020/01/06	0	0.00	5	46.65	46.50	-5	2,008	-0.25%
2020/01/03	1	47.95	2	47.80	47.20	-1	2,008	-0.05%
2020/01/02	2	47.78	2	48.15	48.40	0	1,967	0.00%
2019/12/31	1	47.00	0	0.00	46.75	1	1,935	0.05%
2019/12/30	0	0.00	1	47.25	47.10	-1	1,936	-0.05%
2019/12/25	0	0.00	1	47.00	47.00	-1	1,941	-0.05%
2019/12/24	3	47.33	0	0.00	47.00	3	1,937	0.15%
2019/12/16	0	0.00	1	46.80	46.80	-1	1,961	-0.05%
2019/12/12	1	46.90	1	47.00	46.55	0	1,959	0.00%
2019/12/09	2	47.58	1	47.75	47.30	1	2,025	0.05%
2019/12/03	1	47.10	0	0.00	46.65	1	2,211	0.05%
2019/12/02	1	46.50	0	0.00	46.40	1	2,217	0.05%
2019/11/29	7	49.98	50	49.97	48.35	-43	2,186	-1.97%
2019/11/27	4	47.59	0	0.00	47.50	4	2,020	0.20%
2019/11/26	10	47.60	1	47.80	47.25	9	2,061	0.44%
2019/11/25	1	47.25	1	47.60	47.70	0	2,041	0.00%
2019/11/22	1	46.85	0	0.00	46.75	1	2,035	0.05%
2019/11/20	7	46.75	0	0.00	46.75	7	2,194	0.32%
2019/11/19	0	0.00	3	47.50	47.45	-3	2,202	-0.14%
2019/11/18	5	47.89	0	0.00	47.95	5	2,206	0.23%
2019/11/15	1	47.20	0	0.00	47.45	1	2,238	0.04%
2019/11/14	2	46.90	0	0.00	46.75	2	2,228	0.09%
2019/11/13	0	0.00	5	46.75	46.65	-5	2,240	-0.22%
2019/11/11	4	46.20	0	0.00	46.30	4	2,258	0.18%
2019/11/08	6	46.85	5	47.06	47.05	1	2,247	0.04%
2019/11/07	7	46.16	0	0.00	45.95	7	2,238	0.31%
2019/11/06	0	0.00	1	46.65	46.60	-1	2,239	-0.04%
2019/11/05	0	0.00	4	47.26	47.20	-4	2,238	-0.18%
2019/11/04	1	47.25	0	0.00	47.15	1	2,240	0.04%
2019/11/01	2	46.53	0	0.00	46.70	2	2,238	0.09%
2019/10/31	7	46.56	4	47.26	46.50	3	2,265	0.13%
2019/10/30	7	47.29	0.6	47.55	47.50	6.4	2,249	0.28%
2019/10/29	5	48.16	1	47.50	47.25	4	2,313	0.17%
2019/10/28	3	48.20	1	48.45	48.35	2	2,408	0.08%
2019/10/22	1	49.50	0	0.00	49.40	1	2,297	0.04%
2019/10/18	10	48.88	0	0.00	48.85	10	2,296	0.44%
2019/10/15	1	51.10	10	51.70	51.10	-9	2,248	-0.40%
2019/10/07	0	0.00	1	50.20	50.00	-1	2,207	-0.05%
2019/10/04	1	50.60	31	50.69	50.40	-30	2,244	-1.34%
2019/09/26	31	50.10	0	0.00	49.95	31	2,269	1.37%
2019/09/25	5	49.95	0	0.00	50.40	5	2,273	0.22%
2019/09/23	0	0.00	6	50.80	50.80	-6	2,285	-0.26%
2019/09/19	5	49.90	0	0.00	50.40	5	2,242	0.22%
2019/09/17	0	0.00	1	50.50	50.50	-1	2,209	-0.05%
2019/09/11	0	0.00	2	52.00	51.80	-2	2,229	-0.09%
2019/09/09	0	0.00	4	53.10	52.80	-4	2,163	-0.18%
2019/09/06	0	0.00	10	52.30	51.80	-10	2,061	-0.49%
2019/09/04	0	0.00	1	51.60	51.70	-1	1,959	-0.05%
2019/09/03	0	0.00	3	50.73	50.80	-3	1,935	-0.16%
2019/09/02	3	51.53	0	0.00	51.50	3	1,913	0.16%
2019/08/30	0	0.00	2	51.75	50.90	-2	1,883	-0.11%
2019/08/29	1	51.10	0	0.00	51.30	1	1,798	0.06%
2019/08/27	1	50.30	0	0.00	49.95	1	1,732	0.06%
2019/08/26	17	50.21	5	49.95	49.90	12	1,703	0.70%
2019/08/23	2	50.40	0	0.00	50.80	2	1,647	0.12%
2019/08/22	5	49.30	0	0.00	49.30	5	1,548	0.32%
2019/08/21	0	0.00	1	49.25	49.30	-1	1,529	-0.07%
2019/08/20	2	49.10	3	49.42	49.50	-1	1,515	-0.07%
2019/08/19	0	0.00	1	48.00	47.90	-1	1,449	-0.07%
2019/08/12	2	46.63	0	0.00	46.30	2	1,429	0.14%
2019/08/07	2	48.08	0	0.00	47.00	2	1,402	0.14%
2019/08/02	0	0.00	2	48.25	47.30	-2	1,407	-0.14%
2019/07/31	0	0.00	1	50.60	49.70	-1	1,375	-0.07%
2019/07/30	3	53.43	0	0.00	52.00	3	1,298	0.23%
2019/07/24	0	0.00	1	50.80	51.70	-1	1,129	-0.09%
2019/07/22	3	51.00	3	51.13	51.00	0	1,122	0.00%
2019/07/19	1	49.90	3	50.63	51.20	-2	1,111	-0.18%
2019/07/18	1	49.00	1	48.95	49.20	0	1,060	0.00%
2019/07/11	0	0.00	1	50.50	50.30	-1	1,112	-0.09%
2019/07/10	0	0.00	2	48.65	49.60	-2	1,085	-0.18%
2019/07/09	1	48.00	0	0.00	47.20	1	1,049	0.10%
2019/07/08	1	47.95	1	48.15	47.95	0	1,062	0.00%
2019/07/05	5	48.35	1	48.45	48.20	4	1,087	0.37%
2019/07/04	2	47.95	0	0.00	48.50	2	1,129	0.18%
2019/07/02	0	0.00	6	47.55	48.20	-6	1,135	-0.53%
2019/07/01	1	45.90	1	48.25	48.00	0	1,149	0.00%
2019/06/21	6	45.75	0	0.00	45.65	6	1,287	0.47%
2019/06/20	2	45.63	1	44.55	45.60	1	1,281	0.08%
2019/06/18	1	43.65	0	0.00	43.30	1	1,482	0.07%
2019/06/14	0	0.00	2	45.00	44.10	-2	1,784	-0.11%
2019/06/13	0	0.00	1	44.50	44.20	-1	1,812	-0.06%
2019/06/11	1	43.95	1	45.15	44.25	0	1,861	0.00%
2019/06/06	1	44.10	0	0.00	42.85	1	1,900	0.05%
2019/06/05	3	44.33	0	0.00	44.10	3	1,899	0.16%
2019/05/29	0	0.00	3	43.00	42.60	-3	1,960	-0.15%
2019/05/24	3	45.25	0	0.00	45.60	3	2,048	0.15%
2019/05/16	1	45.05	0	0.00	45.00	1	2,308	0.04%
2019/05/07	1	49.00	0	0.00	48.95	1	2,495	0.04%
2019/04/25	3	51.93	0	0.00	51.40	3	2,978	0.10%
2019/04/22	0	0.00	1	52.50	52.70	-1	3,037	-0.03%
2019/04/19	2	51.65	1	50.80	50.80	1	3,017	0.03%
2019/04/18	0	0.00	5	50.80	50.40	-5	3,009	-0.17%
2019/04/15	5	51.20	0	0.00	51.00	5	2,996	0.17%
2019/04/12	0	0.00	9	51.88	50.90	-9	2,998	-0.30%
2019/04/10	5	54.72	0	0.00	54.00	5	2,958	0.17%
2019/04/09	2	53.55	0	0.00	53.90	2	2,891	0.07%
2019/04/08	0	0.00	3	53.60	53.40	-3	2,873	-0.10%
2019/04/03	0	0.00	1	52.80	52.70	-1	2,836	-0.04%
2019/04/01	5	52.10	0	0.00	51.90	5	2,802	0.18%
2019/03/26	0	0.00	5	51.80	52.00	-5	2,714	-0.18%
2019/03/21	3	53.30	1	54.10	53.60	2	2,509	0.08%
2019/03/20	1	52.30	0	0.00	53.00	1	2,412	0.04%
2019/03/19	3	50.93	7	51.91	51.90	-4	2,367	-0.17%
2019/03/18	0	0.00	2	48.40	49.20	-2	2,145	-0.09%
2019/03/13	0	0.00	2	48.30	48.30	-2	2,142	-0.09%
2019/03/12	5	48.48	2	48.35	48.10	3	2,173	0.14%
2019/03/07	0	0.00	1	47.40	47.40	-1	2,266	-0.04%
2019/03/05	7	48.39	0	0.00	48.30	7	2,490	0.28%
2019/02/27	0	0.00	1	47.65	47.35	-1	2,509	-0.04%
2019/02/26	4	48.36	3	48.38	48.10	1	2,515	0.04%
2019/02/25	1	48.80	2	48.20	48.15	-1	2,509	-0.04%
2019/02/22	3	48.57	0	0.00	48.45	3	2,497	0.12%
2019/02/21	0	0.00	1	48.80	49.80	-1	2,425	-0.04%
2019/02/20	2	47.45	0	0.00	47.60	2	2,324	0.09%
2019/02/19	0	0.00	7	46.95	46.80	-7	2,312	-0.30%
2019/02/18	7	47.45	7	47.05	46.60	0	2,297	0.00%
2019/02/15	8	48.66	0	0.00	47.35	8	2,274	0.35%
2019/02/14	1	47.90	2	47.60	48.35	-1	2,210	-0.05%
2019/02/13	2	48.10	0	0.00	48.60	2	2,158	0.09%
2019/02/12	0	0.00	2	46.50	47.45	-2	2,079	-0.10%
2019/02/11	0	0.00	4	45.90	45.60	-4	2,032	-0.20%
2019/01/30	0	0.00	1	47.10	46.10	-1	2,009	-0.05%
2019/01/29	0	0.00	1	46.70	46.50	-1	2,013	-0.05%
2019/01/28	4	47.85	0	0.00	47.75	4	2,005	0.20%
2019/01/22	1	47.05	0	0.00	47.50	1	1,954	0.05%
2019/01/21	4	49.21	3	48.15	48.15	1	1,914	0.05%
2019/01/18	1	46.10	2	46.58	46.80	-1	1,678	-0.06%
2019/01/17	1	44.75	0	0.00	44.00	1	1,608	0.06%
2019/01/16	1	42.90	1	43.40	45.20	0	1,529	0.00%
2019/01/09	0	0.00	3	41.25	42.20	-3	1,493	-0.20%
2019/01/07	2	39.80	0	0.00	39.30	2	1,484	0.13%
2019/01/03	0	0.00	2	37.85	37.80	-2	1,530	-0.13%
2018/12/27	3	40.50	0	0.00	39.80	3	1,556	0.19%
2018/12/04	0	0.00	1	48.75	48.30	-1	1,574	-0.06%
2018/11/30	1	48.80	1	48.00	48.45	0	1,534	0.00%
2018/11/29	5	47.54	6	48.33	49.20	-1	1,471	-0.07%
2018/11/02	0	0.00	2	38.30	38.25	-2	1,284	-0.16%
2018/11/01	2	37.65	0	0.00	37.70	2	1,268	0.16%
2018/10/23	0	0.00	1	38.40	36.85	-1	1,309	-0.08%
2018/10/22	1	39.70	0	0.00	39.20	1	1,338	0.07%
2018/10/15	3	35.73	0	0.00	35.75	3	1,276	0.24%
2018/09/27	2	44.90	0	0.00	44.60	2	1,217	0.16%
2018/08/27	0	0.00	1	53.10	53.50	-1	1,596	-0.06%
2018/08/22	1	52.30	0	0.00	51.50	1	1,742	0.06%
2018/08/21	1	49.50	0	0.00	51.20	1	1,803	0.06%
2018/08/20	1	52.50	0	0.00	51.80	1	1,809	0.06%
2018/08/17	2	57.70	0	0.00	57.30	2	1,770	0.11%
2018/07/30	1	63.40	0	0.00	63.00	1	2,067	0.05%
2018/07/19	1	63.00	1	61.50	61.50	0	2,250	0.00%
2018/07/04	1	59.90	0	0.00	59.40	1	2,503	0.04%
2018/06/15	2	67.10	0	0.00	66.90	2	2,621	0.08%
2018/06/12	0	0.00	3	71.80	70.70	-3	2,696	-0.11%
2018/06/11	0	0.00	3	70.33	71.00	-3	2,816	-0.11%
2018/06/08	1	69.20	0	0.00	69.00	1	2,833	0.04%
2018/05/31	0	0.00	1	67.00	66.60	-1	2,799	-0.04%
2018/05/29	2	65.35	1	65.50	65.20	1	2,724	0.04%
2018/05/03	0	0.00	1	55.00	56.10	-1	4,106	-0.02%
2018/04/27	1	56.10	1	55.70	55.70	0	4,058	0.00%
2018/04/26	1	57.50	0	0.00	55.60	1	4,058	0.02%
2018/04/25	2	57.45	2	57.20	58.00	0	4,114	0.00%
2018/04/24	1	55.40	2	56.60	54.70	-1	4,081	-0.02%
2018/04/23	1	57.00	1	57.20	57.00	0	4,040	0.00%
2018/04/19	2	63.85	2	64.20	63.20	0	3,962	0.00%
2018/04/18	2	67.10	1	67.30	63.90	1	3,956	0.03%
2018/04/16	3	65.80	0	0.00	66.40	3	3,932	0.08%
2018/04/12	0	0.00	2	68.40	68.00	-2	3,925	-0.05%
2018/04/11	4	68.45	0	0.00	69.00	4	3,939	0.10%
2018/04/10	0	0.00	1	71.00	69.60	-1	4,012	-0.02%
2018/04/09	1	69.80	0	0.00	71.40	1	4,022	0.02%
2018/04/03	0	0.00	3	68.47	69.30	-3	4,036	-0.07%
2018/04/02	0	0.00	1	69.60	69.60	-1	4,060	-0.02%
2018/03/27	1	72.50	0	0.00	71.90	1	4,091	0.02%
2018/03/26	1	71.50	0	0.00	71.30	1	4,127	0.02%
2018/03/23	1	72.20	1	72.10	72.00	0	4,123	0.00%
2018/03/19	2	74.50	1	75.40	75.40	1	4,087	0.02%
2018/03/16	2	77.20	5	76.40	75.10	-3	4,081	-0.07%
2018/03/15	11	75.65	12	76.00	76.70	-1	3,974	-0.03%
2018/03/14	1	72.90	0	0.00	72.90	1	3,800	0.03%
2018/03/13	2	74.00	0	0.00	74.00	2	3,780	0.05%
2018/03/12	0	0.00	4	73.10	72.90	-4	3,782	-0.11%
2018/03/09	2	69.60	0	0.00	71.00	2	3,731	0.05%
2018/03/08	2	69.70	0	0.00	70.10	2	3,757	0.05%
2018/03/07	1	71.20	0	0.00	69.80	1	3,746	0.03%
2018/03/05	2	72.70	2	73.40	71.80	0	3,774	0.00%
2018/03/02	1	72.90	0	0.00	72.60	1	3,786	0.03%
2018/03/01	0	0.00	2	73.10	73.50	-2	3,786	-0.05%
2018/02/27	5	74.22	2	72.90	73.00	3	3,792	0.08%
2018/02/26	2	77.50	3	75.70	74.30	-1	3,813	-0.03%
2018/02/22	1	71.80	1	73.00	72.00	0	3,588	0.00%
2018/02/08	0	0.00	2	69.60	70.30	-2	3,476	-0.06%
2018/02/07	2	70.90	2	69.50	70.00	0	3,452	0.00%
2018/02/06	2	72.50	3	66.50	67.40	-1	3,403	-0.03%
2018/02/02	2	73.00	1	73.30	71.60	1	3,287	0.03%
2018/01/31	4	75.58	3	75.13	76.10	1	3,304	0.03%
2018/01/30	11	77.75	28	75.93	75.30	-17	3,489	-0.49%
2018/01/29	20	73.87	8	74.03	75.70	12	3,226	0.37%
2018/01/26	1	69.00	0	0.00	68.90	1	3,025	0.03%
2018/01/19	2	69.50	0	0.00	67.20	2	3,328	0.06%
2018/01/15	0	0.00	7	68.00	67.30	-7	3,555	-0.20%
2018/01/12	3	66.03	1	66.90	65.90	2	3,677	0.05%
2018/01/04	1	66.70	1	68.80	67.70	0	4,687	0.00%