新唐 (4919)-元大-信義券商分點個股進出

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
132.5
漲跌
▲3.5
漲幅
+2.71%
成交量
4,627張
產業
上市半導體類股
1448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-信義券商分點個股進出

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-信義券商分點個股進出
元大-信義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
2024/04/18	2	131.25	3	131.67	132.50	-1	1,831	-0.05%
2024/04/17	5	128.70	1	129.50	129.00	4	1,775	0.23%
2024/04/16	0	0.00	0.1	126.00	127.50	-0.1	1,755	-0.01%
2024/04/15	1	130.00	0	0.00	129.00	1	1,793	0.06%
2024/04/12	0	0.00	1	129.00	129.50	-1	1,774	-0.06%
2024/04/10	0.4	129.00	3	130.00	127.50	-2.6	1,826	-0.14%
2024/04/09	0.1	126.50	0	0.00	127.00	0.1	1,824	0.01%
2024/03/21	0	0.00	0.5	123.00	122.00	-0.5	1,896	-0.03%
2024/03/13	0.2	122.50	0.1	123.00	122.00	0.1	2,048	0.00%
2024/03/12	0.1	124.50	0	0.00	124.00	0.1	2,096	0.00%
2024/03/11	0.2	126.00	0	0.00	125.00	0.2	2,118	0.01%
2024/03/08	3	122.67	1	123.00	122.00	2	2,162	0.09%
2024/03/07	1	125.00	1.1	125.55	125.50	-0.1	2,176	0.00%
2024/03/01	1	128.50	0	0.00	128.50	1	2,667	0.04%
2024/02/26	0	0.00	3	130.00	129.50	-3	2,944	-0.10%
2024/02/19	1	133.00	3	130.50	132.50	-2	3,190	-0.06%
2024/02/05	1	127.50	0	0.00	127.00	1	3,445	0.03%
2024/02/02	0.1	129.00	0	0.00	129.00	0.1	3,451	0.00%
2024/01/30	1.1	129.50	0	0.00	129.00	1.1	3,478	0.03%
2024/01/25	0.1	131.00	0	0.00	131.00	0.1	3,604	0.00%
2024/01/24	0.2	132.25	1	131.50	131.00	-0.8	3,620	-0.02%
2024/01/23	0.2	133.25	0	0.00	133.00	0.2	3,631	0.01%
2024/01/18	0.1	130.00	0	0.00	130.00	0.1	3,651	0.00%
2024/01/17	0.1	132.00	0	0.00	130.00	0.1	3,651	0.00%
2024/01/16	1.1	134.91	0	0.00	135.50	1.1	3,627	0.03%
2024/01/15	0.1	136.00	0	0.00	135.00	0.1	3,653	0.00%
2024/01/12	0	0.00	1	135.50	134.50	-1	3,671	-0.03%
2024/01/09	1	134.50	0.2	134.91	135.00	0.8	3,800	0.02%
2024/01/08	0.1	139.50	0	0.00	138.00	0.1	3,792	0.00%
2024/01/04	0	0.00	2	141.00	141.00	-2	3,817	-0.05%
2024/01/02	0.1	143.00	0	0.00	141.50	0.1	3,795	0.00%
2023/12/29	2	142.25	0	0.00	142.00	2	3,793	0.05%
2023/12/28	6.5	143.81	6.5	143.50	142.00	0	3,785	0.00%
2023/12/25	0	0.00	1	138.50	140.00	-1	3,726	-0.03%
2023/12/15	0.1	141.50	3	143.17	141.00	-2.9	3,721	-0.08%
2023/12/14	2	147.00	2	147.25	148.50	0	3,738	0.00%
2023/12/07	1	143.00	1.1	143.36	142.00	-0.1	3,886	0.00%
2023/12/06	0.1	144.64	1	146.00	145.50	-0.9	3,856	-0.02%
2023/12/05	36	147.00	2	146.00	146.00	34	3,838	0.89%
2023/12/04	148	149.50	65	150.50	149.50	83	3,806	2.18%	大買/
2023/12/01	59	149.51	93	149.55	149.50	-34	3,798	-0.89%
2023/11/30	103	148.49	186.2	149.50	148.50	-83.2	3,801	-2.19%	大買/大賣/
2023/11/29	231.1	149.56	179.5	147.69	149.50	51.6	3,692	1.40%	大買/大賣/
2023/11/28	1	142.50	52	143.95	144.00	-51	3,441	-1.48%
2023/11/27	1.1	144.29	5	143.30	141.50	-3.9	3,349	-0.12%
2023/11/24	2	142.00	0	140.00	139.00	2	3,216	0.06%
2023/11/22	32.1	140.50	32	141.53	140.50	0.1	3,120	0.00%
2023/11/20	1	140.00	1	138.50	138.50	0	3,037	0.00%
2023/11/17	1.1	137.13	0	0.00	138.50	1.1	3,057	0.04%
2023/11/16	3.1	137.97	2	137.00	136.50	1.1	3,041	0.04%
2023/11/15	7	137.07	9.5	136.93	138.00	-2.5	3,016	-0.08%
2023/11/13	2	132.50	0	0.00	132.50	2	2,771	0.07%
2023/11/10	3	130.67	0	0.00	131.00	3	2,750	0.11%
2023/11/08	1	130.50	0	0.00	131.00	1	2,786	0.04%
2023/11/02	0	0.00	1	130.00	131.00	-1	2,812	-0.04%
2023/11/01	1	128.50	0	0.00	128.50	1	2,820	0.04%
2023/10/25	0	0.00	0	130.00	129.00	0	3,545	0.00%
2023/10/23	1	128.00	0	0.00	128.00	1	3,647	0.03%
2023/10/20	0	0.00	0	131.50	132.50	0	3,681	0.00%
2023/10/19	2	132.00	1	132.00	132.50	1	3,759	0.03%
2023/10/18	2	133.75	5	131.40	130.00	-3	3,850	-0.08%
2023/10/16	9	131.44	7	129.79	130.50	2	4,164	0.05%
2023/10/12	0	125.00	0	0.00	128.50	0	4,332	0.00%
2023/10/05	1	125.50	0	0.00	126.50	1	4,468	0.02%
2023/10/02	0	0.00	5	126.00	126.00	-5	4,591	-0.11%
2023/09/28	1	124.50	6	124.00	125.00	-5	4,703	-0.11%
2023/09/26	0	0.00	1	125.50	125.50	-1	5,084	-0.02%
2023/09/25	0	0.00	1	126.50	126.50	-1	5,098	-0.02%
2023/09/20	0	0.00	5	131.00	130.50	-5	5,033	-0.10%
2023/09/19	6	134.83	6	134.00	132.50	0	5,046	0.00%
2023/09/14	15	132.00	5	132.00	132.00	10	4,990	0.20%
2023/09/13	22	132.55	23	132.24	130.00	-1	4,971	-0.02%
2023/09/06	1	127.50	3	128.50	129.00	-2	5,233	-0.04%
2023/09/05	5	126.10	4	126.88	128.50	1	5,203	0.02%
2023/08/31	4	124.00	4	123.00	123.50	0	5,189	0.00%
2023/08/30	2	122.75	0	0.00	123.00	2	5,256	0.04%
2023/08/24	1	119.50	1	122.00	120.50	0	5,383	0.00%
2023/08/23	3	117.33	2	119.50	121.50	1	5,455	0.02%
2023/08/22	1	121.50	0	0.00	120.00	1	5,447	0.02%
2023/08/21	1	121.50	0	0.00	121.50	1	5,471	0.02%
2023/08/16	0	0.00	1	125.00	125.50	-1	5,510	-0.02%
2023/08/15	1	126.00	0	0.00	125.00	1	5,599	0.02%
2023/08/14	1	124.00	1	120.50	125.50	0	5,696	0.00%
2023/08/10	7	124.00	0	0.00	124.50	7	5,803	0.12%
2023/08/08	0.1	129.50	4	129.00	130.00	-4	5,864	-0.07%
2023/08/07	1	126.00	0	0.00	129.00	1	5,915	0.02%
2023/08/04	1	126.50	0	0.00	126.50	1	5,943	0.02%
2023/08/02	6.1	129.20	9	128.56	126.50	-2.9	6,058	-0.05%
2023/08/01	8.1	138.53	1	137.50	133.00	7.1	6,000	0.12%
2023/07/31	7	138.64	110	139.01	140.00	-103	5,836	-1.76%	大賣/鉅額交易
2023/07/28	0	0.00	3	141.83	142.00	-3	5,698	-0.05%
2023/07/27	2	139.00	1	139.50	139.50	1	5,616	0.02%
2023/07/26	0	0.00	1	136.50	136.50	-1	5,628	-0.02%
2023/07/25	2	140.75	0	140.50	139.00	2	5,618	0.03%
2023/07/24	2.4	140.13	2	140.00	140.00	0.4	5,584	0.01%
2023/07/21	5	139.50	1	138.00	140.00	4	5,630	0.07%
2023/07/20	141	146.12	36	146.44	142.00	105	5,673	1.85%	大買/鉅額交易
2023/07/19	2	143.49	2	142.00	141.50	0	5,475	0.00%
2023/07/18	14.1	140.22	17	139.74	141.00	-3	5,344	-0.06%
2023/07/17	3.3	137.30	0	0.00	138.00	3.3	5,173	0.06%
2023/07/14	8	136.75	14.8	136.00	137.00	-6.8	5,169	-0.13%
2023/07/12	0.3	132.75	0	0.00	131.50	0.3	5,077	0.01%
2023/07/10	0.2	130.94	0	0.00	131.00	0.2	5,068	0.00%
2023/07/07	4	130.50	0	0.00	131.00	4	5,071	0.08%
2023/07/06	0.2	136.18	0	0.00	134.00	0.2	5,046	0.00%
2023/07/05	4.1	137.94	0	0.00	136.00	4.1	4,982	0.08%
2023/07/04	20	133.60	20	133.80	135.50	0	4,758	0.00%
2023/07/03	5	128.50	5	129.00	129.00	0	4,642	0.00%
2023/06/27	0	0.00	1	131.00	128.00	-1	5,056	-0.02%
2023/06/26	2	127.50	4	127.75	131.00	-2	5,095	-0.04%
2023/06/21	1	128.00	2	127.50	128.00	-1	5,190	-0.02%
2023/06/20	2	130.50	0	0.00	129.50	2	5,593	0.04%
2023/06/19	0	0.00	1	132.50	130.50	-1	5,642	-0.02%
2023/06/16	0	0.00	1	131.50	131.50	-1	5,638	-0.02%
2023/06/14	0.3	132.50	0	0.00	130.50	0.3	5,637	0.01%
2023/06/13	3	134.50	6	135.25	135.00	-3	5,582	-0.05%
2023/06/12	0	0.00	2	129.50	130.50	-2	5,487	-0.04%
2023/06/09	0	0.00	3	127.67	128.00	-3	5,465	-0.05%
2023/06/08	1.1	127.11	1	127.50	126.00	0.1	5,502	0.00%
2023/06/06	0	0.00	2	127.50	127.00	-2	5,595	-0.04%
2023/06/05	1	130.00	0	0.00	130.00	1	5,624	0.02%
2023/06/01	1	127.00	1	128.00	127.00	0	5,927	0.00%
2023/05/30	4	128.50	0	0.00	129.00	4	6,057	0.07%
2023/05/29	5	129.70	4	130.00	130.50	1	6,039	0.02%
2023/05/25	1	125.50	0	0.00	125.50	1	6,300	0.02%
2023/05/24	0	0.00	1	125.00	124.50	-1	6,388	-0.02%
2023/05/19	0	0.00	3	126.50	126.00	-3	6,787	-0.04%
2023/05/18	31	126.19	28	126.52	125.50	3	6,762	0.04%
2023/05/17	3	122.50	0	0.00	123.00	3	6,795	0.04%
2023/05/16	1	122.00	0	0.00	121.50	1	6,830	0.01%
2023/05/15	1	122.50	0	0.00	122.50	1	6,814	0.01%
2023/05/11	1	123.00	0	0.00	124.00	1	6,930	0.01%
2023/05/10	5.1	126.98	5	128.50	129.50	0.1	7,124	0.00%
2023/05/09	0	0.00	5	127.50	126.50	-5	7,217	-0.07%
2023/05/08	1	134.00	0	0.00	133.50	1	7,224	0.01%
2023/05/05	0	0.00	1	134.00	133.50	-1	7,405	-0.01%
2023/05/03	0	0.00	2	131.50	133.50	-2	8,266	-0.02%
2023/05/02	1	132.00	5	131.50	131.00	-4	8,292	-0.05%
2023/04/28	2	131.50	1	132.50	133.00	1	8,374	0.01%
2023/04/27	7	130.71	3	129.83	129.50	4	8,347	0.05%
2023/04/26	4	126.50	1	128.00	130.50	3	8,364	0.04%
2023/04/25	4	130.88	1	130.00	130.00	3	8,288	0.04%
2023/04/21	0	0.00	3	139.17	139.00	-3	8,332	-0.04%
2023/04/19	1	143.50	0	0.00	143.50	1	8,468	0.01%
2023/04/18	1	147.00	0	0.00	147.00	1	8,422	0.01%
2023/04/17	5	151.00	5	149.00	149.00	0	8,406	0.00%
2023/04/10	0.2	148.50	1	150.00	149.00	-0.8	8,400	-0.01%
2023/04/07	2	149.00	0	0.00	147.50	2	8,363	0.02%
2023/04/06	0.1	147.50	0	0.00	148.00	0.1	8,373	0.00%
2023/03/31	10.2	150.50	10	149.50	149.50	0.2	8,403	0.00%
2023/03/30	10	147.00	11	146.91	148.50	-1	8,360	-0.01%
2023/03/29	2	143.25	1	146.00	143.00	1	8,337	0.01%
2023/03/28	5	146.50	5	146.00	146.00	0	8,476	0.00%
2023/03/27	1	156.00	4	152.63	151.50	-3	8,360	-0.04%
2023/03/24	1	160.00	0.4	158.24	155.50	0.6	8,339	0.01%
2023/03/23	210.1	156.60	207	158.56	159.50	3.1	8,267	0.04%	大買/大賣/
2023/03/22	2	150.00	9	149.28	150.00	-7	7,933	-0.09%
2023/03/21	5	147.00	0	0.00	147.00	5	7,914	0.06%
2023/03/20	1	148.00	2	145.50	148.00	-1	7,914	-0.01%
2023/03/17	3	148.17	4	145.75	148.00	-1	7,991	-0.01%
2023/03/15	0	0.00	1	149.50	147.00	-1	8,154	-0.01%
2023/03/14	2	146.00	30	146.50	147.00	-28	8,204	-0.34%
2023/03/13	30	145.50	0	0.00	145.50	30	8,335	0.36%
2023/03/10	70	145.86	21	145.95	145.00	49	8,362	0.59%
2023/03/09	21	149.21	75	149.83	148.50	-54	8,462	-0.64%
2023/03/08	9	148.50	10	149.60	150.00	-1	8,439	-0.01%
2023/03/07	0	149.50	0	0.00	148.50	0	8,528	0.00%
2023/03/06	58	154.59	55.5	157.35	151.50	2.5	8,498	0.03%
2023/03/03	22	151.45	27	150.61	150.50	-5	8,334	-0.06%
2023/03/01	5	148.00	4	149.00	149.50	1	8,852	0.01%
2023/02/24	15	150.13	12	149.75	147.50	3	9,086	0.03%
2023/02/23	17	146.88	31	146.77	149.50	-14	9,028	-0.16%
2023/02/22	16	140.59	1	142.50	142.50	15	9,014	0.17%
2023/02/21	0	0.00	4	145.50	145.50	-4	9,132	-0.04%
2023/02/20	9	143.94	7	144.50	143.50	2	9,533	0.02%
2023/02/17	7	143.64	2	142.50	144.50	5	9,521	0.05%
2023/02/16	4	147.00	6	147.00	149.00	-2	9,440	-0.02%
2023/02/15	3	147.83	0	0.00	145.00	3	9,608	0.03%
2023/02/14	0	0.00	2	147.75	145.50	-2	9,519	-0.02%
2023/02/13	63	147.53	2	146.50	147.50	61	9,556	0.64%
2023/02/10	5	149.00	25	150.78	147.50	-20	9,660	-0.21%
2023/02/09	6	152.33	46	151.34	150.50	-40	9,805	-0.41%
2023/02/08	19	153.63	22.5	153.75	154.00	-3.5	9,831	-0.04%
2023/02/07	3.1	147.29	6	146.58	148.50	-2.9	9,742	-0.03%
2023/02/06	4.4	147.95	102	148.47	148.50	-97.6	9,772	-1.00%	大賣/
2023/02/03	6	148.50	8.1	149.97	151.50	-2.1	9,674	-0.02%
2023/02/02	22	147.59	27.1	147.06	147.00	-5.1	9,537	-0.05%
2023/02/01	128	139.25	43	136.62	142.00	85	9,089	0.94%	大買/
2023/01/31	11	129.64	2	131.00	129.50	9	8,855	0.10%
2023/01/30	2.1	129.02	22.1	130.12	130.50	-20.1	8,906	-0.23%
2023/01/17	11	125.00	10	125.25	126.00	1	8,856	0.01%
2023/01/16	5	124.00	0	0.00	125.50	5	8,966	0.06%
2023/01/13	8	123.50	5	125.50	124.00	3	8,992	0.03%
2023/01/12	5	127.00	6	126.33	125.50	-1	9,057	-0.01%
2023/01/11	0	0.00	15	125.30	125.50	-15	9,041	-0.17%
2023/01/10	10	124.00	5	124.50	123.50	5	9,085	0.06%
2023/01/09	9	121.06	9	122.28	123.50	0	9,169	0.00%
2023/01/06	0	0.00	4	115.38	118.00	-4	9,206	-0.04%
2023/01/05	4	115.38	3	116.50	115.50	1	9,376	0.01%
2023/01/04	2	117.00	0	0.00	117.50	2	9,454	0.02%
2023/01/03	5	116.50	6	117.25	118.00	-1	9,535	-0.01%
2022/12/30	4	117.63	0	0.00	115.00	4	9,554	0.04%
2022/12/29	0	0.00	14	113.68	116.50	-14	9,620	-0.15%
2022/12/28	1	115.00	1	114.50	114.00	0	9,815	0.00%
2022/12/27	0	0.00	2	118.25	118.00	-2	9,880	-0.02%
2022/12/26	1	116.00	1	117.00	116.00	0	9,989	0.00%
2022/12/23	13	117.00	1	116.00	117.00	12	10,116	0.12%
2022/12/22	3	122.00	50	120.50	119.50	-47	10,179	-0.46%
2022/12/21	64	121.37	25	119.74	120.00	39	10,261	0.38%
2022/12/20	67	124.10	65	120.78	118.50	2	10,300	0.02%
2022/12/16	5	120.50	5	120.10	121.00	0	10,373	0.00%
2022/12/15	10	124.75	1	124.00	123.50	9	10,490	0.09%
2022/12/14	8	123.44	10	123.50	125.00	-2	10,525	-0.02%
2022/12/13	5	120.00	11	120.86	120.00	-6	10,613	-0.06%
2022/12/12	6	122.33	6	121.50	122.00	0	10,622	0.00%
2022/12/09	67	126.57	64	124.54	121.50	3	10,681	0.03%
2022/12/08	30	122.57	41	123.18	124.00	-11	10,619	-0.10%
2022/12/07	22	120.48	14	120.75	118.50	8	10,585	0.08%
2022/12/06	30	125.63	21	125.50	124.00	9	10,914	0.08%
2022/12/05	9	127.67	22	127.77	127.00	-13	10,858	-0.12%
2022/12/02	2	124.25	1	124.00	124.50	1	10,783	0.01%
2022/12/01	18	124.64	39	124.74	123.50	-21	10,825	-0.19%
2022/11/30	0	0.00	17	120.18	121.00	-17	10,891	-0.16%
2022/11/29	39	122.27	16	122.53	120.50	23	10,954	0.21%
2022/11/28	17	119.68	16	121.06	122.00	1	10,869	0.01%
2022/11/25	5	122.00	28	120.59	120.00	-23	10,880	-0.21%
2022/11/24	94.1	126.31	67	127.18	123.50	27.1	10,847	0.25%
2022/11/23	27	123.78	185	123.54	122.50	-158	10,472	-1.51%	大賣/鉅額交易
2022/11/22	60	122.12	54	122.26	122.00	6	10,331	0.06%
2022/11/21	3	117.50	3	118.33	118.00	0	10,324	0.00%
2022/11/18	91	119.25	36	118.28	115.50	55	10,538	0.52%
2022/11/17	10	121.00	16	120.31	121.00	-6	10,446	-0.06%
2022/11/16	181	121.50	85	120.19	123.00	96	10,300	0.93%	大買/
2022/11/15	0	0.00	342	113.98	116.00	-342	9,870	-3.46%	大賣/鉅額交易
2022/11/14	0	0.00	3	109.83	111.00	-3	10,112	-0.03%
2022/11/11	72	113.49	211	111.32	109.50	-139	10,391	-1.34%	大賣/鉅額交易
2022/11/10	5	109.00	5	110.00	110.00	0	10,306	0.00%
2022/11/09	7	109.93	18	108.81	109.50	-11	10,425	-0.11%
2022/11/08	46	109.57	51	109.74	107.50	-5	10,680	-0.05%
2022/11/07	23	107.24	21	105.86	107.50	2	10,829	0.02%
2022/11/04	10	110.00	16	109.44	111.00	-6	10,661	-0.06%
2022/11/03	97	110.65	24.1	109.98	110.50	73	10,550	0.69%
2022/11/02	25.1	107.70	10	107.00	107.00	15.1	10,464	0.14%
2022/11/01	0	0.00	6	104.33	104.00	-6	10,460	-0.06%
2022/10/31	12	104.29	2	102.25	102.50	10	10,606	0.09%
2022/10/28	12	102.96	16	103.41	102.50	-4	10,684	-0.04%
2022/10/27	21	99.64	26	99.13	101.50	-5	10,623	-0.05%
2022/10/26	26	95.58	30	96.15	95.70	-4	10,559	-0.04%
2022/10/25	15	97.17	2	97.60	97.30	13	10,521	0.12%
2022/10/24	10	100.15	26	99.33	97.90	-16	10,523	-0.15%
2022/10/21	18	96.93	15	97.30	95.00	3	10,508	0.03%
2022/10/20	9	98.16	8	97.89	98.40	1	10,537	0.01%
2022/10/19	7	101.93	2	101.15	99.80	5	10,741	0.05%
2022/10/18	6	103.67	2	100.50	100.50	4	10,864	0.04%
2022/10/17	40	99.75	40	99.59	103.00	0	11,816	0.00%
2022/10/14	111	103.33	124	103.06	103.50	-13	12,295	-0.11%	大買/大賣/
2022/10/13	72	100.44	71	101.36	94.10	1	12,329	0.01%
2022/10/12	17.1	104.03	18	104.86	104.00	-1	12,291	-0.01%
2022/10/11	20	108.13	17	108.68	107.00	3	12,413	0.02%
2022/10/07	12	113.00	1	113.50	113.00	11	12,607	0.09%
2022/10/06	8	115.00	140	113.91	115.50	-132	13,015	-1.01%	大賣/鉅額交易
2022/10/05	96	115.40	94.3	114.16	113.00	1.7	13,248	0.01%
2022/10/04	33	109.97	35	109.60	110.00	-2	13,313	-0.02%
2022/10/03	12	106.00	11	106.59	107.50	1	13,402	0.01%
2022/09/30	53	105.58	51	104.53	108.00	2	13,595	0.01%
2022/09/29	81	108.11	31.1	106.69	104.50	50	13,715	0.36%
2022/09/28	24.3	108.24	22	105.93	105.00	2.3	13,911	0.02%
2022/09/27	217	111.52	19	110.13	113.50	198	14,330	1.38%	大買/鉅額交易
2022/09/26	9	114.00	12	111.71	108.50	-3	14,738	-0.02%
2022/09/23	8	121.38	5	120.20	117.00	3	15,029	0.02%
2022/09/22	10	124.95	13	124.12	124.00	-3	15,066	-0.02%
2022/09/21	0	0.00	0.1	123.00	124.00	-0.1	15,104	0.00%
2022/09/20	104.1	123.54	4	122.13	122.50	100.1	15,196	0.66%	大買/
2022/09/19	4.1	121.00	5	121.70	120.50	-0.9	15,291	-0.01%
2022/09/16	5.1	120.50	5	120.90	120.00	0.1	15,471	0.00%
2022/09/15	10	124.00	61	122.90	120.00	-51	15,554	-0.33%
2022/09/14	13	119.65	13	121.08	123.50	0	15,708	0.00%
2022/09/13	141	124.23	16	125.59	122.50	125	15,748	0.79%	大買/鉅額交易
2022/09/12	3.1	119.98	3	118.50	118.50	0.1	15,530	0.00%
2022/09/08	3	116.50	5	116.60	117.50	-2	15,711	-0.01%
2022/09/07	2	113.75	3	115.00	115.00	-1	15,940	-0.01%
2022/09/06	31	111.08	91	110.86	113.00	-60	16,010	-0.37%
2022/09/05	1	123.94	2	120.25	118.50	-1	15,932	-0.01%
2022/09/02	0.1	122.00	21	121.62	122.00	-21	15,939	-0.13%
2022/09/01	64	124.46	61	121.79	121.00	3	16,062	0.02%
2022/08/31	2	124.00	8	125.44	125.50	-6	16,138	-0.04%
2022/08/30	4	122.63	5	123.20	122.50	-1	16,552	-0.01%
2022/08/29	8.1	122.01	1	122.50	123.00	7.1	17,208	0.04%
2022/08/26	210	131.15	27	131.56	126.50	183	17,514	1.04%	大買/鉅額交易
2022/08/25	166	127.25	267.2	127.84	127.50	-101.2	17,347	-0.58%	大買/大賣/鉅額交易
2022/08/24	102	123.00	3	122.50	123.00	99	17,193	0.58%	大買/
2022/08/23	31	121.34	21	120.55	121.50	10	17,543	0.06%
2022/08/22	8	124.56	4	123.63	123.50	4	17,678	0.02%
2022/08/19	37.1	127.77	141	126.07	125.50	-103.9	17,767	-0.58%	大賣/鉅額交易
2022/08/18	169	123.48	70.1	124.45	124.50	98.9	17,514	0.56%	大買/
2022/08/17	22	121.77	21	120.48	119.50	1	17,449	0.01%
2022/08/16	1.1	125.36	3	124.00	122.50	-1.9	17,705	-0.01%
2022/08/15	77	124.77	261	124.71	124.00	-184	17,881	-1.03%	大賣/鉅額交易
2022/08/12	274	120.40	77	118.99	121.50	197	18,001	1.09%	大買/鉅額交易
2022/08/11	11	114.50	80	113.93	113.00	-69	17,973	-0.38%
2022/08/10	2	111.50	1	111.00	111.00	1	18,274	0.01%
2022/08/09	67	113.54	195	113.28	113.50	-128	18,552	-0.69%	大賣/鉅額交易
2022/08/08	79	114.51	81	113.04	114.00	-2	19,047	-0.01%
2022/08/05	175	111.37	176	112.36	114.00	-1	19,385	-0.01%	大買/大賣/
2022/08/04	80	104.69	74	106.02	106.50	6	19,606	0.03%
2022/08/03	75.1	108.55	76	108.74	108.00	-0.9	19,728	0.00%
2022/08/02	1	109.00	3	109.67	109.00	-2	20,209	-0.01%
2022/08/01	4	115.25	1	116.00	112.50	3	20,510	0.01%
2022/07/29	106	119.46	4	119.88	119.50	102	21,141	0.48%	大買/鉅額交易
2022/07/28	4	119.75	1	120.00	118.00	3	21,759	0.01%
2022/07/27	7	120.14	8	120.19	120.00	-1	22,255	0.00%
2022/07/26	80.1	120.70	80	121.19	119.50	0.1	22,354	0.00%
2022/07/25	71.1	127.23	61	127.83	127.50	10.1	22,271	0.05%
2022/07/22	97	133.09	112.1	134.60	130.00	-15.1	22,383	-0.07%	大賣/
2022/07/21	158	127.41	83.1	127.14	129.50	74.9	21,594	0.35%	大買/
2022/07/20	2.1	117.01	2	118.25	118.00	0.1	21,191	0.00%
2022/07/19	63	114.53	60	115.00	114.00	3	21,217	0.01%
2022/07/18	74	117.02	64	117.58	117.00	10	21,378	0.05%
2022/07/15	4	114.63	2	116.25	116.00	2	21,812	0.01%
2022/07/14	67	112.67	77	113.42	114.50	-10	21,730	-0.05%
2022/07/13	2	113.25	1	116.48	110.00	1	21,524	0.00%
2022/07/12	117	110.86	105	111.36	112.50	12	21,510	0.06%	大買/大賣/
2022/07/11	72	117.17	66	117.57	117.50	6	21,710	0.03%
2022/07/08	63	116.08	62	118.08	117.00	1	21,852	0.00%
2022/07/07	61	117.41	62	111.55	117.00	-1	21,879	0.00%
2022/07/06	67.1	115.68	69	115.75	112.50	-1.9	22,093	-0.01%
2022/07/05	79	117.59	76	118.75	118.00	3	22,267	0.01%
2022/07/04	60	118.00	62	119.00	122.00	-2	22,281	-0.01%
2022/07/01	70.1	125.90	68	126.05	122.50	2.1	22,482	0.01%
2022/06/30	2.2	139.30	2	136.75	136.00	0.2	22,408	0.00%
2022/06/29	1	136.00	1	138.00	143.00	0	22,711	0.00%
2022/06/28	74	140.84	53	142.41	140.50	21	22,946	0.09%
2022/06/27	41	152.78	2	152.25	147.50	39	23,468	0.17%
2022/06/24	20	140.87	20	139.93	140.00	0	23,867	0.00%
2022/06/23	1	143.50	2	144.00	144.00	-1	24,329	0.00%
2022/06/22	4	146.74	4	147.00	144.00	0	24,814	0.00%
2022/06/21	1	155.00	0	0.00	156.50	1	25,557	0.00%
2022/06/20	7.1	157.40	5	157.70	154.00	2.1	26,723	0.01%
2022/06/17	65	162.52	43	162.16	167.50	22	27,070	0.08%
2022/06/16	3.1	174.71	25.1	168.32	166.00	-22	27,297	-0.08%
2022/06/15	2	170.00	67	170.53	170.50	-65	27,687	-0.23%
2022/06/14	107	164.00	43	164.26	168.00	64	27,861	0.23%	大買/
2022/06/13	41	166.55	1	166.50	166.50	40	27,830	0.14%
2022/06/10	4	173.00	42	171.54	172.50	-38	27,999	-0.14%
2022/06/09	5	174.00	6	175.42	176.50	-1	27,910	0.00%
2022/06/08	18	178.86	58	177.66	175.00	-40	27,819	-0.14%
2022/06/07	62	182.19	65	180.85	182.00	-3	27,607	-0.01%
2022/06/06	42	175.55	15	176.03	176.50	27	27,139	0.10%
2022/06/02	5.1	172.99	1	173.50	173.00	4.1	26,990	0.02%
2022/06/01	5	172.20	2	173.00	171.50	3	26,945	0.01%
2022/05/31	2	173.25	2	171.75	173.50	0	26,840	0.00%
2022/05/30	8	168.38	103	167.06	169.00	-95	26,547	-0.36%	大賣/
2022/05/27	144	165.05	42	164.50	162.50	102	26,408	0.39%	大買/鉅額交易
2022/05/26	4	162.75	44	162.00	160.50	-40	26,281	-0.15%
2022/05/25	42	163.40	3	162.33	164.00	39	26,198	0.15%
2022/05/24	44	163.77	49	164.68	160.50	-5	26,005	-0.02%
2022/05/23	60.1	173.07	4	174.50	172.00	56.1	25,657	0.22%
2022/05/20	7	175.93	58	174.56	175.00	-51	25,429	-0.20%
2022/05/19	13	170.23	11	168.64	173.50	2	25,020	0.01%
2022/05/18	6	172.58	6	173.25	171.50	0	24,878	0.00%
2022/05/17	9	169.89	9.1	169.56	171.50	-0.1	24,725	0.00%
2022/05/16	7	172.00	113	170.08	167.50	-106	24,832	-0.43%	大賣/鉅額交易
2022/05/13	14	167.54	12	167.63	166.50	2	24,511	0.01%
2022/05/12	8	166.75	11	165.77	163.00	-3	24,431	-0.01%
2022/05/11	8.1	165.07	11	163.91	163.50	-3	24,469	-0.01%
2022/05/10	149	167.10	49	168.61	168.00	100	24,989	0.40%	大買/
2022/05/09	8	167.56	8	167.06	163.00	0	24,776	0.00%
2022/05/06	121	170.64	90	167.84	171.50	31	24,525	0.13%	大買/
2022/05/05	15	167.50	204	167.08	168.00	-189	24,166	-0.78%	大賣/鉅額交易
2022/05/04	40	156.34	10	159.75	162.50	30	23,768	0.13%
2022/05/03	4	148.88	5	149.60	151.50	-1	23,539	0.00%
2022/04/29	4	150.13	4	146.88	146.00	0	23,509	0.00%
2022/04/28	5	143.00	2.2	143.77	143.50	2.8	23,501	0.01%
2022/04/27	3	141.33	8.2	139.70	145.00	-5.2	23,407	-0.02%
2022/04/26	12	148.88	10.2	143.53	143.50	1.8	23,610	0.01%
2022/04/25	2	153.00	1	149.50	149.00	1	23,957	0.00%
2022/04/22	91	159.58	21	160.62	159.50	70	24,015	0.29%
2022/04/21	39	169.56	7	166.21	166.50	32	23,823	0.13%
2022/04/20	3	158.67	33	160.48	159.50	-30	23,299	-0.13%
2022/04/19	4	158.25	5	159.30	158.00	-1	23,270	0.00%
2022/04/18	10	155.15	10	156.15	156.00	0	23,186	0.00%
2022/04/15	16	160.78	15.2	155.63	156.50	0.8	23,015	0.00%
2022/04/14	32	166.61	27	166.24	167.00	5	22,684	0.02%
2022/04/13	2	163.50	2	163.00	163.50	0	22,437	0.00%
2022/04/12	13	159.54	12	160.00	159.00	1	22,172	0.00%
2022/04/11	1	164.00	1	170.50	160.50	0	21,872	0.00%
2022/04/08	24	173.15	8	169.94	173.00	16	21,426	0.07%
2022/04/07	21	170.62	20.1	170.82	172.50	0.9	20,942	0.00%
2022/04/06	2	180.25	2	181.00	180.00	0	20,316	0.00%
2022/04/01	32	182.69	12.4	182.26	183.00	19.6	20,023	0.10%
2022/03/31	40	195.14	1.2	194.83	191.00	38.8	19,559	0.20%
2022/03/30	6	202.17	66	203.67	190.50	-60	19,221	-0.31%
2022/03/29	64	192.12	13.3	190.02	194.50	50.7	18,900	0.27%
2022/03/28	37	184.11	78.2	184.54	177.00	-41.2	18,930	-0.22%
2022/03/25	11	179.59	15	178.67	179.50	-4	18,298	-0.02%
2022/03/24	17	176.18	30	178.12	179.00	-13	17,766	-0.07%
2022/03/23	136	169.53	201.1	168.93	175.50	-65.1	16,873	-0.39%	大買/大賣/
2022/03/22	15	157.77	30	157.13	160.00	-15	15,827	-0.09%
2022/03/21	33	152.42	11	154.32	153.50	22	15,465	0.14%
2022/03/18	80	152.33	40	148.45	149.00	40	15,255	0.26%
2022/03/17	26	148.02	23.3	146.35	148.50	2.7	14,639	0.02%
2022/03/16	3	138.33	2	136.75	137.00	1	14,436	0.01%
2022/03/15	45.2	141.12	20	139.45	138.50	25.2	14,460	0.17%
2022/03/14	2	146.00	4	145.25	145.00	-2	14,442	-0.01%
2022/03/10	5.4	145.08	2	143.06	143.00	3.4	14,906	0.02%
2022/03/09	7	143.93	17	144.82	143.50	-10	15,044	-0.07%
2022/03/08	52	143.91	154	144.17	140.00	-102	15,349	-0.66%	大賣/鉅額交易
2022/03/07	5	138.00	3.5	138.16	138.00	1.6	16,046	0.01%
2022/03/04	11	145.45	2	144.00	144.50	9	17,325	0.05%
2022/03/03	4	146.25	16	146.00	145.50	-12	18,951	-0.06%
2022/03/02	0	0.00	2	141.50	143.00	-2	19,522	-0.01%
2022/03/01	1	139.50	30	140.00	139.50	-29	20,151	-0.14%
2022/02/25	50	138.20	8	136.50	136.50	42	20,576	0.20%
2022/02/24	4	135.50	3	138.00	133.50	1	21,396	0.00%
2022/02/23	5	139.10	5	139.80	140.00	0	21,422	0.00%
2022/02/22	3	141.50	3	137.00	136.50	0	21,565	0.00%
2022/02/21	10	143.00	5	144.00	142.00	5	21,782	0.02%
2022/02/18	26	140.94	31	140.98	144.50	-5	22,092	-0.02%
2022/02/17	8.2	144.16	11	145.77	143.00	-2.8	22,348	-0.01%
2022/02/16	10	150.90	8	150.32	147.50	2	22,483	0.01%
2022/02/15	3	149.00	9	147.56	145.50	-6	22,383	-0.03%
2022/02/14	18	145.42	8	145.44	143.50	10	22,227	0.04%
2022/02/11	8	150.31	53.5	150.78	152.00	-45.5	22,140	-0.21%
2022/02/10	95.3	149.93	77	149.62	147.50	18.3	21,979	0.08%
2022/02/09	53	143.99	47	147.89	143.00	6	21,281	0.03%
2022/02/08	3.5	145.79	28	144.64	145.00	-24.5	21,042	-0.12%
2022/02/07	43	149.36	74	143.79	144.00	-31	21,124	-0.15%
2022/01/26	50	142.25	46	142.02	143.00	4	20,884	0.02%
2022/01/25	31	139.97	50	141.50	140.50	-19	20,809	-0.09%
2022/01/24	18	135.22	21	135.93	138.50	-3	20,593	-0.01%
2022/01/21	2	138.00	4.3	139.20	135.00	-2.3	20,604	-0.01%
2022/01/20	6	140.67	37.3	141.29	142.00	-31.3	20,533	-0.15%
2022/01/19	6	138.83	59	139.35	140.50	-53	20,662	-0.26%
2022/01/18	28	140.46	57	140.10	139.00	-29	20,828	-0.14%
2022/01/17	27	131.35	14	131.25	131.00	13	20,616	0.06%
2022/01/14	13	122.00	12	123.00	124.00	1	21,152	0.00%
2022/01/13	37	125.38	18	124.61	126.00	19	21,889	0.09%
2022/01/12	78	127.90	32	127.59	126.50	46	22,179	0.21%
2022/01/11	14	133.64	1	134.50	130.50	13	22,287	0.06%
2022/01/10	8.1	130.82	18	133.00	137.00	-10	22,311	-0.04%
2022/01/07	13	135.92	5	131.00	131.00	8	22,444	0.04%
2022/01/06	9.1	137.28	8	138.00	138.00	1.1	22,628	0.00%
2022/01/04	6	146.42	0	0.00	143.50	6	23,052	0.03%
2022/01/03	14	140.00	25	140.74	141.00	-11	23,537	-0.05%
2021/12/30	22	140.50	12	142.50	141.00	10	23,999	0.04%
2021/12/29	13	142.19	0	0.00	142.00	13	24,430	0.05%
2021/12/28	21	142.10	6	142.50	143.50	15	24,848	0.06%
2021/12/27	1	142.50	19	142.97	142.50	-18	25,173	-0.07%
2021/12/24	17	143.62	16	145.63	143.00	1	25,512	0.00%
2021/12/23	27.2	146.14	5	148.70	145.00	22.2	25,614	0.09%
2021/12/22	69	149.25	80	148.34	145.50	-11	25,562	-0.04%
2021/12/21	13	139.54	13	141.35	139.50	0	25,152	0.00%
2021/12/20	8	139.75	2	142.75	139.00	6	25,892	0.02%
2021/12/17	66.1	143.10	107	144.43	144.50	-40.9	26,456	-0.15%	大賣/
2021/12/16	197	146.30	6	145.42	147.00	191	26,543	0.72%	大買/鉅額交易
2021/12/15	7	141.50	0	0.00	143.00	7	26,464	0.03%
2021/12/14	3	140.67	2	141.25	142.00	1	26,689	0.00%
2021/12/13	2	138.25	2	139.75	138.00	0	26,765	0.00%
2021/12/10	4.1	141.24	0	0.00	140.00	4.1	27,342	0.01%
2021/12/09	3	142.33	2	141.75	141.00	1	28,202	0.00%
2021/12/08	15.5	142.71	1	143.50	144.50	14.5	28,612	0.05%
2021/12/07	7.3	146.98	14	146.75	144.00	-6.8	28,992	-0.02%
2021/12/06	40	151.50	7	151.29	149.00	33	29,329	0.11%
2021/12/03	8	153.25	47	153.60	154.00	-39	30,337	-0.13%
2021/12/02	39	155.27	11	154.27	152.00	28	30,465	0.09%
2021/12/01	9	159.78	9	160.06	162.50	0	30,713	0.00%
2021/11/30	27.1	160.59	51.2	161.14	155.50	-24.1	30,901	-0.08%
2021/11/29	54	151.54	24.2	152.92	156.00	29.9	31,412	0.10%
2021/11/26	2	141.50	4	143.00	143.50	-2	31,181	-0.01%
2021/11/25	37.1	143.41	37	143.12	139.00	0.1	30,992	0.00%
2021/11/24	10.1	137.50	5	139.00	138.00	5.1	30,645	0.02%
2021/11/23	9.2	144.39	35	146.61	143.00	-25.8	31,034	-0.08%
2021/11/22	4	136.75	5	137.50	137.50	-1	31,544	0.00%
2021/11/19	5	139.20	5	137.00	135.50	0	34,292	0.00%
2021/11/18	6	143.00	12	141.00	139.50	-6	35,764	-0.02%
2021/11/17	8.2	139.77	34	141.56	143.00	-25.8	36,558	-0.07%
2021/11/16	7	138.50	6	139.33	136.00	1	37,590	0.00%
2021/11/15	15	138.33	17	138.59	138.50	-2	38,657	-0.01%
2021/11/12	32	135.19	28	133.79	133.00	4	39,680	0.01%
2021/11/11	3	131.17	5.1	131.79	130.50	-2.1	40,366	-0.01%
2021/11/10	4	132.63	4	133.00	131.00	0	40,750	0.00%
2021/11/09	2	129.25	26.1	129.21	130.00	-24.1	40,825	-0.06%
2021/11/08	21	122.50	1	123.00	122.00	20	40,859	0.05%
2021/11/05	22	124.00	5	125.10	124.00	17	41,105	0.04%
2021/11/04	14.1	127.71	10	127.50	126.00	4.1	41,586	0.01%
2021/11/03	2	130.00	5	129.60	130.00	-3	41,987	-0.01%
2021/11/02	4	130.63	11	134.95	128.00	-7	42,474	-0.02%
2021/11/01	1	132.00	14	132.00	131.00	-13	43,019	-0.03%
2021/10/29	12.1	128.41	11	130.99	128.00	1	44,230	0.00%
2021/10/28	5	130.60	13	130.65	129.00	-8	44,764	-0.02%
2021/10/27	13	131.58	34	130.66	132.00	-21	45,083	-0.05%
2021/10/26	72	129.87	15.2	129.44	127.00	56.8	45,547	0.12%
2021/10/25	3	140.33	3	140.50	139.50	0	46,178	0.00%
2021/10/22	15	140.47	14	141.18	144.00	1	46,175	0.00%
2021/10/21	42	140.89	79	140.88	136.00	-37	46,465	-0.08%
2021/10/20	3	132.33	44	134.34	135.00	-41	46,586	-0.09%
2021/10/19	18	127.75	10	125.90	128.50	8	47,139	0.02%
2021/10/18	53	122.26	63	122.92	123.00	-10	47,995	-0.02%
2021/10/15	31	121.55	21	121.88	122.00	10	48,377	0.02%
2021/10/14	42	119.24	23	120.00	118.00	19	48,819	0.04%
2021/10/13	100	120.94	75	120.54	120.50	25	49,261	0.05%
2021/10/12	22	130.52	2	131.50	128.50	20	49,863	0.04%
2021/10/08	54	139.09	61	138.28	131.00	-7	50,305	-0.01%
2021/10/07	63	131.60	70	132.59	133.50	-7	50,945	-0.01%
2021/10/06	6	128.00	112	128.52	130.50	-106	50,971	-0.21%	大賣/鉅額交易
2021/10/05	14	121.82	16	122.97	126.50	-2	51,717	0.00%
2021/10/04	120	126.38	7.1	123.58	121.50	113	52,128	0.22%	大買/鉅額交易
2021/10/01	8.1	124.74	7	126.86	124.00	1.1	52,726	0.00%
2021/09/30	2	135.25	2	134.50	134.00	0	53,156	0.00%
2021/09/29	21	135.17	10	135.15	134.00	11	53,244	0.02%
2021/09/28	87	137.30	54	136.00	139.00	33	53,458	0.06%
2021/09/27	30	136.15	10	136.65	138.00	20	53,472	0.04%
2021/09/24	95	133.91	140	134.23	135.00	-45	52,807	-0.09%	大賣/
2021/09/23	4	126.13	4	126.63	124.50	0	52,292	0.00%
2021/09/22	3	124.00	14	124.61	125.00	-11	52,340	-0.02%
2021/09/17	3	124.83	13	124.81	126.50	-10	52,383	-0.02%
2021/09/16	55	120.05	54	120.56	121.50	1	52,394	0.00%
2021/09/15	12.1	122.00	9.5	121.29	120.00	2.6	52,459	0.01%
2021/09/14	293	123.37	352	123.19	121.50	-59	52,046	-0.11%	大買/大賣/
2021/09/13	35	129.99	6	130.25	129.00	29	51,349	0.06%
2021/09/10	32	130.88	5.1	131.26	133.00	26.9	51,054	0.05%
2021/09/09	56	135.74	7.2	134.71	133.00	48.9	50,598	0.10%
2021/09/08	67	131.33	100	131.35	130.50	-33	50,078	-0.07%
2021/09/07	23.2	140.33	5.1	145.36	138.50	18.1	49,056	0.04%
2021/09/06	55	155.33	10	153.65	153.50	45	48,713	0.09%
2021/09/03	35.1	166.91	89.2	165.68	165.50	-54.1	48,488	-0.11%
2021/09/02	97	165.60	108.1	167.14	159.00	-11.1	48,252	-0.02%	大賣/
2021/09/01	137.2	164.98	86	163.65	167.00	51.2	46,980	0.11%	大買/
2021/08/31	5	153.00	6.2	153.72	155.00	-1.2	46,231	0.00%
2021/08/30	3	151.67	3	152.33	150.00	0	46,138	0.00%
2021/08/27	20.8	150.99	18	150.50	150.00	2.8	46,457	0.01%
2021/08/26	23.2	159.91	27.6	158.67	158.00	-4.4	46,194	-0.01%
2021/08/25	177.6	166.45	102	161.28	158.50	75.6	45,344	0.17%	大買/大賣/
2021/08/24	51.1	160.55	81.1	157.34	163.50	-30	43,208	-0.07%
2021/08/23	55.1	151.50	103.1	150.27	149.00	-48.1	42,798	-0.11%	大賣/
2021/08/20	129	142.22	137	142.73	144.00	-8	43,009	-0.02%	大買/大賣/
2021/08/19	92	146.41	86.8	145.73	135.00	5.2	42,007	0.01%
2021/08/18	130	133.67	218.3	140.30	150.00	-88.3	40,718	-0.22%	大買/大賣/
2021/08/17	164.2	140.35	57	144.17	137.50	107.2	39,881	0.27%	大買/鉅額交易
2021/08/16	9	133.89	14	136.04	135.50	-5	39,150	-0.01%
2021/08/13	5	138.10	6.1	136.06	130.50	-1.1	38,780	0.00%
2021/08/12	14	135.43	12	135.96	136.50	2	38,600	0.01%
2021/08/11	5.3	132.87	4.1	134.28	128.00	1.2	38,648	0.00%
2021/08/10	10.4	133.22	11.3	133.83	135.00	-0.9	38,582	0.00%
2021/08/09	4.3	142.92	10	141.30	138.50	-5.7	38,319	-0.01%
2021/08/06	9.3	147.65	11.2	148.00	150.00	-2	38,020	-0.01%
2021/08/05	12.2	146.85	8	146.88	144.50	4.2	37,805	0.01%
2021/08/04	14.1	150.35	12.4	151.23	149.50	1.7	37,759	0.00%
2021/08/03	6.1	139.87	15	141.10	142.00	-8.9	36,910	-0.02%
2021/08/02	8	136.81	7	136.79	135.00	1	36,810	0.00%
2021/07/30	17	138.59	21.1	139.93	135.00	-4.1	36,379	-0.01%
2021/07/29	27.1	133.96	10	133.15	136.50	17.1	35,710	0.05%
2021/07/28	4.3	132.73	3	139.33	132.50	1.3	34,588	0.00%
2021/07/27	40	152.56	39	149.86	147.00	1	34,541	0.00%
2021/07/26	18	150.44	15.2	150.10	155.00	2.8	33,627	0.01%
2021/07/23	12.1	150.25	28	147.98	141.00	-15.9	32,848	-0.05%
2021/07/22	29	152.91	16	152.97	153.00	13	32,220	0.04%
2021/07/21	8	142.69	7.2	146.31	147.50	0.8	31,411	0.00%
2021/07/20	8	136.81	11	136.45	134.50	-3	31,298	-0.01%
2021/07/19	16.2	136.94	10	135.05	134.00	6.2	31,150	0.02%
2021/07/16	15.1	134.28	12.4	136.65	137.00	2.7	31,080	0.01%
2021/07/15	4.1	126.77	5	124.50	130.00	-0.9	30,465	0.00%
2021/07/14	89	122.87	88.1	124.32	124.50	0.9	30,605	0.00%
2021/07/13	4	122.63	7.2	120.92	123.00	-3.2	30,442	-0.01%
2021/07/12	13.5	111.98	26	113.27	112.00	-12.5	30,802	-0.04%
2021/07/09	14	102.46	19	103.84	105.50	-5	29,847	-0.02%
2021/07/08	15.1	95.96	15.5	94.46	96.20	-0.5	29,423	0.00%
2021/07/07	14	92.31	17	93.71	95.50	-3	29,117	-0.01%
2021/07/06	3	87.37	5.1	87.18	86.90	-2.1	28,520	-0.01%
2021/07/05	14	88.20	15	87.80	86.20	-1	28,772	0.00%
2021/07/02	7	81.36	4	83.60	86.00	3	28,994	0.01%
2021/07/01	1	81.50	2	78.90	78.90	-1	29,316	0.00%
2021/06/30	3	80.83	5	81.24	80.30	-2	29,785	-0.01%
2021/06/29	3.2	83.37	0	0.00	81.10	3.2	31,403	0.01%
2021/06/28	0	0.00	4	85.30	84.90	-4	33,429	-0.01%
2021/06/25	6.2	85.04	8.6	85.18	84.30	-2.4	34,038	-0.01%
2021/06/24	5	83.48	12	83.56	83.50	-7	33,812	-0.02%
2021/06/23	5	80.92	9	81.66	82.40	-4	33,654	-0.01%
2021/06/22	5	81.56	6	81.78	79.20	-1	33,733	0.00%
2021/06/21	0	0.00	3	79.27	79.90	-3	33,417	-0.01%
2021/06/18	4	80.45	3	80.27	79.60	1	33,176	0.00%
2021/06/17	1	80.20	1	79.80	81.50	0	33,009	0.00%
2021/06/16	3.3	81.48	27	80.71	79.90	-23.7	32,827	-0.07%
2021/06/15	17	82.65	1.3	83.27	82.30	15.7	32,627	0.05%
2021/06/11	7	83.07	6	84.78	83.00	1	32,497	0.00%
2021/06/10	17	82.42	15	83.51	83.10	2	31,950	0.01%
2021/06/09	14.3	79.36	21	79.65	78.60	-6.7	31,065	-0.02%
2021/06/08	13	77.19	11	77.53	77.00	2	30,472	0.01%
2021/06/07	7	83.94	9	84.12	83.10	-2	29,770	-0.01%
2021/06/04	22	87.53	15.2	87.88	86.00	6.8	29,326	0.02%
2021/06/03	26	85.76	33	85.39	85.70	-7	28,631	-0.02%
2021/06/02	18	85.02	10	84.79	83.00	8	28,030	0.03%
2021/06/01	25	84.73	22.1	84.43	86.10	3	27,484	0.01%
2021/05/31	25.1	83.50	11	83.49	81.90	14.1	26,770	0.05%
2021/05/28	110	77.44	106	78.74	79.20	4	25,574	0.02%	大買/大賣/
2021/05/27	29	70.22	30	71.13	72.00	-1	24,303	0.00%
2021/05/26	13	69.15	19	68.64	68.50	-6	23,964	-0.03%
2021/05/25	27	68.94	10.1	70.32	68.20	16.9	23,809	0.07%
2021/05/24	8	66.69	19	66.42	66.80	-11	23,310	-0.05%
2021/05/21	32	64.66	31	63.96	64.00	1	23,089	0.00%
2021/05/20	11.1	65.01	0	0.00	62.90	11.1	23,202	0.05%
2021/05/19	13	64.39	22	65.24	66.00	-9	23,128	-0.04%
2021/05/18	11	60.92	8.4	62.18	62.90	2.6	22,850	0.01%
2021/05/17	5	59.40	14	58.55	57.20	-9	22,602	-0.04%
2021/05/14	33	64.00	35	65.52	63.50	-2	22,280	-0.01%
2021/05/13	19	64.12	9.3	63.15	62.90	9.7	21,942	0.04%
2021/05/12	31	67.56	30	65.74	63.50	1	21,570	0.00%
2021/05/11	16	68.49	18.3	69.08	67.00	-2.3	20,854	-0.01%
2021/05/10	13	71.66	14.3	72.27	74.00	-1.3	20,353	-0.01%
2021/05/07	0	0.00	1	66.30	67.30	-1	19,787	-0.01%
2021/05/06	2	64.10	1	61.70	61.20	1	19,751	0.01%
2021/05/05	5	65.00	4	66.35	62.80	1	19,622	0.01%
2021/05/04	14	63.51	10.1	64.24	64.40	3.9	19,451	0.02%
2021/05/03	5	67.50	7	67.54	67.00	-2	19,143	-0.01%
2021/04/29	7.8	69.47	10	70.20	69.00	-2.2	18,981	-0.01%
2021/04/28	5.6	70.65	2	70.50	69.60	3.6	18,872	0.02%
2021/04/27	8	73.89	24	72.69	72.10	-16	18,631	-0.09%
2021/04/26	3	75.30	2	76.10	75.40	1	18,336	0.01%
2021/04/23	11	75.34	12	75.79	74.40	-1	17,959	-0.01%
2021/04/22	10	75.51	9	75.98	72.60	1	17,593	0.01%
2021/04/21	10	73.22	14.1	73.69	73.40	-4.1	17,087	-0.02%
2021/04/20	34	73.54	20	72.65	73.00	14	16,800	0.08%
2021/04/19	32.1	71.93	39	71.45	70.00	-6.9	16,096	-0.04%
2021/04/16	9	68.16	4	68.18	71.10	5	15,114	0.03%
2021/04/15	8	64.56	6	64.52	64.70	2	14,251	0.01%
2021/04/14	1	62.70	2	65.25	63.70	-1	13,976	-0.01%
2021/04/13	24	67.65	31	66.74	65.60	-7	13,548	-0.05%
2021/04/12	0	0.00	1	66.30	66.70	-1	12,897	-0.01%
2021/04/09	16	62.04	23	62.73	60.70	-7	12,824	-0.05%
2021/04/08	30	66.39	20	66.69	64.00	10	12,398	0.08%
2021/04/07	4	62.68	10.1	63.19	64.20	-6.1	11,648	-0.05%
2021/04/06	3	59.27	13	58.26	58.40	-10	11,053	-0.09%
2021/04/01	29	58.39	17	58.76	58.20	12	10,491	0.11%
2021/03/31	50	56.12	45.1	56.66	57.40	4.9	8,769	0.06%
2021/03/30	6	49.29	23	50.23	52.20	-17	6,590	-0.26%
2021/03/29	1	48.10	5	48.06	47.50	-4	5,909	-0.07%
2021/03/26	21	47.39	23	47.58	47.45	-2	5,852	-0.03%
2021/03/25	10	47.01	14	47.17	47.00	-4	5,689	-0.07%
2021/03/19	0	0.00	1	44.45	44.50	-1	5,708	-0.02%
2021/03/18	2	45.30	6	45.10	45.00	-4	5,742	-0.07%
2021/03/17	4	45.10	0	0.00	45.15	4	5,847	0.07%
2021/03/16	1	46.50	0	0.00	46.50	1	5,917	0.02%
2021/03/09	0	0.00	2	43.70	43.80	-2	7,223	-0.03%
2021/03/08	2	44.05	1	44.05	43.95	1	7,316	0.01%
2021/03/04	8	45.11	1	45.05	45.00	7	7,367	0.10%
2021/03/03	2	44.80	3	45.07	46.20	-1	7,644	-0.01%
2021/03/02	1	47.00	2	46.35	46.30	-1	7,592	-0.01%
2021/02/26	1	47.35	0	0.00	47.35	1	7,537	0.01%
2021/02/25	0	0.00	2	47.40	46.90	-2	7,510	-0.03%
2021/02/24	2	47.10	7	47.31	46.70	-5	7,609	-0.07%
2021/02/23	3	46.85	0	0.00	46.65	3	7,591	0.04%
2021/02/22	11	47.42	4	47.98	47.45	7	7,530	0.09%
2021/02/18	0	0.00	2	46.60	46.85	-2	7,114	-0.03%
2021/02/17	0	0.00	30	45.55	46.15	-30	7,002	-0.43%
2021/02/05	0	0.00	1	44.25	44.20	-1	6,944	-0.01%
2021/02/04	0	0.00	3	43.80	43.90	-3	6,937	-0.04%
2021/02/02	0	0.00	4	43.80	43.75	-4	6,955	-0.06%
2021/02/01	1	42.25	1	42.25	42.55	0	6,936	0.00%
2021/01/29	1	44.45	4.9	43.42	43.10	-3.9	6,909	-0.06%
2021/01/26	32	45.57	2	45.23	44.70	30	6,806	0.44%
2021/01/22	2	43.80	0	0.00	44.65	2	6,759	0.03%
2021/01/21	6	44.47	2	44.00	44.05	4	6,733	0.06%
2021/01/20	1	45.45	3	45.95	45.10	-2	6,699	-0.03%
2021/01/18	2	46.43	30	46.13	46.10	-28	6,537	-0.43%
2021/01/15	5	48.14	7	47.54	47.30	-2	6,465	-0.03%
2021/01/14	5	47.45	2	48.05	48.20	3	6,337	0.05%
2021/01/13	0	0.00	1	46.80	46.55	-1	6,131	-0.02%
2021/01/11	3	46.47	4	47.39	47.50	-1	5,985	-0.02%
2021/01/08	2	45.63	4	45.43	45.35	-2	5,832	-0.03%
2021/01/07	0	0.00	1	45.70	45.80	-1	5,840	-0.02%
2021/01/06	1	45.70	1	45.85	45.65	0	5,914	0.00%
2021/01/05	1	46.65	0	0.00	46.85	1	5,892	0.02%
2021/01/04	7	48.11	14	47.65	47.65	-7	5,976	-0.12%
2020/12/31	0	0.00	2	47.28	47.45	-2	5,860	-0.03%
2020/12/30	3	46.63	1	46.70	46.70	2	5,800	0.03%
2020/12/29	1	46.20	0	0.00	46.20	1	5,800	0.02%
2020/12/28	6	46.59	5	46.66	46.65	1	5,771	0.02%
2020/12/25	1	46.05	4	46.36	46.40	-3	5,712	-0.05%
2020/12/24	3	46.83	10	47.05	46.75	-7	5,641	-0.12%
2020/12/23	3	46.00	2	46.25	46.20	1	5,543	0.02%
2020/12/22	15	45.40	3	45.80	44.90	12	5,383	0.22%
2020/12/18	1	44.70	0	0.00	44.75	1	5,182	0.02%
2020/12/17	0	0.00	3	45.00	45.00	-3	5,165	-0.06%
2020/12/16	4	45.44	0	0.00	45.30	4	5,161	0.08%
2020/12/15	7	45.68	9	45.58	45.15	-2	5,109	-0.04%
2020/12/14	6	47.50	0	0.00	47.40	6	4,874	0.12%
2020/12/11	3	48.03	1	47.60	46.95	2	4,843	0.04%
2020/12/10	3	48.40	0	0.00	48.25	3	4,790	0.06%
2020/12/09	47	50.95	5	50.90	51.00	42	4,654	0.90%
2020/12/08	6	49.90	5	50.04	50.20	1	4,480	0.02%
2020/12/07	4	50.58	3.9	50.88	50.80	0.1	4,324	0.00%
2020/12/04	4	48.70	3	49.10	48.75	1	3,916	0.03%
2020/12/03	7	48.21	9	47.84	47.50	-2	3,684	-0.05%
2020/12/02	0	0.00	3	46.63	46.45	-3	3,307	-0.09%
2020/11/30	12	45.23	2	45.35	45.20	10	3,333	0.30%
2020/11/27	9	46.33	8	46.34	45.75	1	3,579	0.03%
2020/11/26	3	44.15	3	44.15	44.35	0	3,259	0.00%
2020/11/25	1	43.50	0	0.00	43.75	1	3,232	0.03%
2020/11/23	0	0.00	5	44.88	44.80	-5	3,145	-0.16%
2020/11/16	2	41.90	0	0.00	42.05	2	2,982	0.07%
2020/11/10	1	42.35	0	0.00	42.50	1	3,138	0.03%
2020/11/06	0	0.00	1	42.00	41.90	-1	3,206	-0.03%
2020/11/04	3	41.70	0	0.00	41.70	3	3,371	0.09%
2020/11/02	2	41.15	0	0.00	40.90	2	3,436	0.06%
2020/10/30	1	41.75	0	0.00	41.40	1	3,457	0.03%
2020/10/28	1	42.50	0	0.00	42.10	1	3,609	0.03%
2020/10/22	3	43.45	0	0.00	43.50	3	3,787	0.08%
2020/10/21	0	0.00	2	45.60	45.60	-2	3,744	-0.05%
2020/10/15	0	0.00	3	46.33	46.10	-3	3,764	-0.08%
2020/10/14	2	46.85	2	46.98	46.50	0	3,768	0.00%
2020/10/13	1	46.35	0	0.00	45.85	1	3,693	0.03%
2020/10/12	1	45.55	12	45.89	45.50	-11	3,642	-0.30%
2020/10/08	2	44.85	0	0.00	45.15	2	3,536	0.06%
2020/10/07	3	44.87	10	44.69	44.55	-7	3,507	-0.20%
2020/10/06	5	44.00	0	0.00	44.10	5	3,465	0.14%
2020/09/29	1	41.60	0	0.00	41.20	1	4,078	0.02%
2020/09/28	2	41.10	0	0.00	41.70	2	4,303	0.05%
2020/09/25	0	0.00	1	40.10	40.90	-1	4,341	-0.02%
2020/09/24	0	0.00	11	42.31	42.05	-11	4,396	-0.25%
2020/09/22	2	44.15	0	0.00	44.00	2	4,399	0.05%
2020/09/21	6	45.16	0	0.00	45.05	6	4,359	0.14%
2020/09/18	0	0.00	1	45.30	45.20	-1	4,321	-0.02%
2020/09/15	2	45.80	0	0.00	45.00	2	4,317	0.05%
2020/09/10	1	44.20	0	0.00	43.95	1	4,162	0.02%
2020/09/08	5	45.15	0	0.00	44.75	5	4,132	0.12%
2020/09/07	2	45.35	6	44.90	44.75	-4	4,107	-0.10%
2020/09/04	1	44.30	0	0.00	44.90	1	4,073	0.02%
2020/09/03	15	45.98	4	45.40	45.50	11	4,036	0.27%
2020/09/02	4	46.48	3	46.98	46.60	1	3,899	0.03%
2020/08/25	1	43.60	0	0.00	43.80	1	3,756	0.03%
2020/08/21	1	42.95	0	0.00	43.05	1	3,855	0.03%
2020/08/20	7	42.82	10	42.83	42.55	-3	3,846	-0.08%
2020/08/19	5	45.00	0	0.00	44.00	5	3,804	0.13%
2020/08/18	0	0.00	8	46.17	45.65	-8	3,761	-0.21%
2020/08/17	3	45.05	3	46.53	46.65	0	3,716	0.00%
2020/08/14	0	0.00	1	45.55	45.60	-1	3,649	-0.03%
2020/08/13	9	46.09	3	46.57	45.95	6	3,628	0.17%
2020/08/11	9	45.53	0	0.00	44.95	9	3,516	0.26%
2020/08/10	4	47.36	12.9	47.47	47.30	-8.9	3,459	-0.26%
2020/08/06	0	0.00	12	46.45	46.00	-12	3,321	-0.36%
2020/07/31	0	0.00	1	46.20	46.30	-1	3,255	-0.03%
2020/07/30	0	0.00	4	45.35	46.00	-4	3,211	-0.12%
2020/07/29	2	44.20	0	0.00	44.95	2	3,135	0.06%
2020/07/27	0	0.00	1	44.00	44.00	-1	3,047	-0.03%
2020/07/17	0	0.00	1	43.25	43.00	-1	2,887	-0.03%
2020/07/16	0	0.00	2	42.48	42.30	-2	2,866	-0.07%
2020/07/15	4	42.38	3	41.70	41.70	1	2,861	0.03%
2020/07/14	0	0.00	2	44.05	43.30	-2	2,902	-0.07%
2020/07/13	3	43.30	4	43.99	43.80	-1	2,906	-0.03%
2020/07/10	6	43.59	4	44.38	43.70	2	2,895	0.07%
2020/07/09	8	46.17	2	45.55	45.55	6	2,814	0.21%
2020/07/08	10	48.03	8	48.06	47.45	2	2,649	0.08%
2020/07/07	1	43.65	22	43.03	45.35	-21	2,235	-0.94%
2020/07/06	0	0.00	3	41.08	41.25	-3	2,022	-0.15%
2020/07/02	0	0.00	1	40.40	40.40	-1	1,919	-0.05%
2020/06/29	4	38.56	0	0.00	38.35	4	1,924	0.21%
2020/06/24	45	39.03	65	39.07	38.75	-20	1,917	-1.04%
2020/06/23	51	38.64	33	38.58	38.35	18	1,914	0.94%
2020/06/22	3	39.35	1	38.70	38.70	2	1,906	0.10%
2020/06/08	2	39.85	0	0.00	39.55	2	1,954	0.10%
2020/06/02	0	0.00	5	38.41	38.30	-5	2,014	-0.25%
2020/06/01	1	38.35	0	0.00	38.40	1	2,002	0.05%
2020/05/29	0	0.00	2	39.05	39.05	-2	1,963	-0.10%
2020/05/28	5	38.95	2	38.85	38.95	3	1,932	0.16%
2020/05/27	0	0.00	5	37.90	38.15	-5	1,846	-0.27%
2020/05/26	5	38.50	1	38.75	38.05	4	1,845	0.22%
2020/05/25	1	37.15	1	37.95	38.10	0	1,824	0.00%
2020/05/22	20	37.62	0	0.00	37.30	20	1,799	1.11%
2020/05/21	1	36.90	1	37.05	36.95	0	1,780	0.00%
2020/05/18	1	35.25	7	35.56	35.05	-6	1,831	-0.33%
2020/05/14	0	0.00	1	37.50	36.85	-1	1,798	-0.06%
2020/05/13	1	37.65	2	37.80	37.95	-1	1,782	-0.06%
2020/05/12	1	37.90	0	0.00	38.15	1	1,772	0.06%
2020/05/11	4	38.75	0	0.00	38.30	4	1,763	0.23%
2020/05/08	0	0.00	1	39.15	39.15	-1	1,720	-0.06%
2020/05/07	1	39.80	1	39.35	39.15	0	1,648	0.00%
2020/05/06	2	37.58	0	0.00	37.40	2	1,566	0.13%
2020/05/05	2	36.65	2	36.30	36.30	0	1,535	0.00%
2020/05/04	2	36.23	0	0.00	36.25	2	1,529	0.13%
2020/04/30	1	37.55	0	0.00	37.70	1	1,516	0.07%
2020/04/29	2	37.15	2	37.30	37.30	0	1,523	0.00%
2020/04/21	3	35.53	1	35.55	35.15	2	1,563	0.13%
2020/04/17	0	0.00	11	37.87	37.25	-11	1,546	-0.71%
2020/04/16	0	0.00	10	36.58	36.90	-10	1,458	-0.69%
2020/04/15	5	35.80	6	35.66	35.60	-1	1,428	-0.07%
2020/04/14	5	34.65	0	0.00	34.75	5	1,400	0.36%
2020/04/09	15	35.15	1	34.65	34.15	14	1,431	0.98%
2020/04/01	0	0.00	2	32.85	33.05	-2	1,427	-0.14%
2020/03/27	0	0.00	1	31.10	30.75	-1	1,452	-0.07%
2020/03/26	0	0.00	2	30.30	30.80	-2	1,445	-0.14%
2020/03/25	1	31.00	1	30.60	30.60	0	1,441	0.00%
2020/03/19	3	27.20	5	29.00	27.20	-2	1,415	-0.14%
2020/03/18	2	30.30	0	0.00	30.20	2	1,403	0.14%
2020/03/17	1	30.20	0	0.00	30.20	1	1,399	0.07%
2020/03/16	1	32.65	2	33.50	32.25	-1	1,381	-0.07%
2020/03/13	0	0.00	5	34.40	35.00	-5	1,369	-0.37%
2020/03/12	1	39.65	4	39.93	38.20	-3	1,354	-0.22%
2020/03/10	3	41.97	0	0.00	42.20	3	1,331	0.23%
2020/03/09	4	45.09	8	44.97	43.40	-4	1,310	-0.31%
2020/03/03	1	41.55	0	0.00	41.40	1	1,469	0.07%
2020/03/02	1	40.60	0	0.00	41.15	1	1,498	0.07%
2020/02/24	1	42.55	0	0.00	42.80	1	1,530	0.07%
2020/02/21	6	43.43	1	43.30	43.30	5	1,537	0.33%
2020/02/20	8	44.27	1	44.20	44.10	7	1,556	0.45%
2020/02/19	1	41.45	0	0.00	42.20	1	1,519	0.07%
2020/02/18	0	0.00	5	41.15	41.05	-5	1,516	-0.33%
2020/02/10	0	0.00	2	40.75	40.60	-2	1,588	-0.13%
2020/02/07	1	41.80	0	0.00	41.80	1	1,589	0.06%
2020/02/03	1	39.10	0	0.00	40.00	1	1,645	0.06%
2020/01/31	0	0.00	8	41.70	41.20	-8	1,670	-0.48%
2020/01/30	5	42.61	0	0.00	41.45	5	1,790	0.28%
2020/01/15	1	46.20	0	0.00	46.10	1	1,805	0.06%
2020/01/13	2	46.20	0	0.00	46.20	2	1,884	0.11%
2020/01/10	0	0.00	1	46.00	46.10	-1	1,889	-0.05%
2020/01/09	1	46.40	0	0.00	46.10	1	1,914	0.05%
2020/01/07	2	46.23	0	0.00	46.25	2	1,999	0.10%
2020/01/06	4	46.60	1	46.60	46.50	3	2,008	0.15%
2020/01/03	0	0.00	5	47.90	47.20	-5	2,008	-0.25%
2020/01/02	1	48.10	2	47.90	48.40	-1	1,967	-0.05%
2019/12/30	0	0.00	2	47.25	47.10	-2	1,936	-0.10%
2019/12/26	0.3	47.25	0	0.00	47.25	0.3	1,921	0.01%
2019/12/25	4	47.00	0	0.00	47.00	4	1,941	0.21%
2019/12/24	6	47.16	1	47.55	47.00	5	1,937	0.26%
2019/12/23	0	0.00	1	46.20	46.55	-1	1,898	-0.05%
2019/12/20	0	46.60	0	0.00	46.60	0	1,898	0.00%
2019/12/13	1	46.15	3	46.20	46.15	-2	1,959	-0.10%
2019/12/10	0	47.00	0	0.00	47.00	0	1,987	0.00%
2019/12/06	0.4	47.00	0	0.00	47.10	0.4	2,110	0.02%
2019/12/03	2	46.80	0	0.00	46.65	2	2,211	0.09%
2019/12/02	3	46.82	0	0.00	46.40	3	2,217	0.14%
2019/11/29	1	50.10	0	0.00	48.35	1	2,186	0.05%
2019/11/22	2	46.70	0	0.00	46.75	2	2,035	0.10%
2019/11/18	1	47.95	1	47.60	47.95	0	2,206	0.00%
2019/11/07	1	45.95	1	46.70	45.95	0	2,238	0.00%
2019/11/05	1	47.20	0	0.00	47.20	1	2,238	0.04%
2019/11/01	1	46.60	0	0.00	46.70	1	2,238	0.04%
2019/10/31	2	46.73	1	46.50	46.50	1	2,265	0.04%
2019/10/30	0	0.00	30	46.93	47.50	-30	2,249	-1.33%
2019/10/28	4	48.30	14	48.05	48.35	-10	2,408	-0.42%
2019/10/25	1	50.30	1	49.65	49.85	0	2,298	0.00%
2019/10/23	0	0.00	2	49.63	49.15	-2	2,286	-0.09%
2019/10/22	1	49.40	0	0.00	49.40	1	2,297	0.04%
2019/10/18	45	49.02	2	49.20	48.85	43	2,296	1.87%
2019/10/17	2	50.50	5	50.40	50.40	-3	2,276	-0.13%
2019/10/16	2	50.90	0	0.00	50.30	2	2,269	0.09%
2019/10/15	0	0.00	1	51.60	51.10	-1	2,248	-0.04%
2019/10/09	0	0.00	3	49.95	49.60	-3	2,173	-0.14%
2019/10/07	0.1	50.10	1	50.30	50.00	-0.9	2,207	-0.04%
2019/10/04	5	50.66	1	50.10	50.40	4	2,244	0.18%
2019/10/03	2	49.43	2	49.53	50.10	0	2,228	0.00%
2019/09/27	1	48.10	0	0.00	48.60	1	2,287	0.04%
2019/09/23	0	0.00	1	51.10	50.80	-1	2,285	-0.04%
2019/09/20	1	51.20	0	0.00	51.00	1	2,277	0.04%
2019/09/19	0	0.00	1	49.90	50.40	-1	2,242	-0.04%
2019/09/18	1	50.20	0	0.00	50.10	1	2,222	0.05%
2019/09/17	0	0.00	3	50.60	50.50	-3	2,209	-0.14%
2019/09/16	1	50.40	0	0.00	50.40	1	2,237	0.04%
2019/09/12	6	51.90	1	52.30	51.40	5	2,244	0.22%
2019/09/11	2	51.90	0	0.00	51.80	2	2,229	0.09%
2019/09/10	5	51.56	0	0.00	51.30	5	2,204	0.23%
2019/09/09	4	53.38	4	52.88	52.80	0	2,163	0.00%
2019/09/06	0	0.00	1	52.20	51.80	-1	2,061	-0.05%
2019/09/04	0	0.00	6	51.83	51.70	-6	1,959	-0.31%
2019/09/03	0	0.00	1	50.80	50.80	-1	1,935	-0.05%
2019/09/02	1	51.20	0	0.00	51.50	1	1,913	0.05%
2019/08/28	1	50.00	0	0.00	49.60	1	1,747	0.06%
2019/08/26	1	50.00	3	50.13	49.90	-2	1,703	-0.12%
2019/08/23	8	50.42	5	50.86	50.80	3	1,647	0.18%
2019/08/20	0	0.00	1	49.15	49.50	-1	1,515	-0.07%
2019/08/16	0	0.00	1	47.35	47.50	-1	1,457	-0.07%
2019/08/15	8	46.43	0	0.00	46.20	8	1,443	0.55%
2019/08/14	2	46.93	0	0.00	46.95	2	1,443	0.14%
2019/08/13	4	46.18	0	0.00	45.80	4	1,430	0.28%
2019/08/12	7	46.49	0	0.00	46.30	7	1,429	0.49%
2019/08/08	0	0.00	5	48.12	48.30	-5	1,416	-0.35%
2019/08/07	0	0.00	7	47.63	47.00	-7	1,402	-0.50%
2019/08/06	1	47.15	0	0.00	47.80	1	1,405	0.07%
2019/08/05	2	47.38	0	0.00	47.30	2	1,407	0.14%
2019/08/01	1	49.15	0	0.00	49.45	1	1,378	0.07%
2019/07/31	4	50.85	0	0.00	49.70	4	1,375	0.29%
2019/07/30	6	52.67	1	52.10	52.00	5	1,298	0.39%
2019/07/16	2	50.40	0	0.00	49.95	2	1,086	0.18%
2019/07/11	1	50.10	4	50.10	50.30	-3	1,112	-0.27%
2019/07/10	6	49.08	6	49.40	49.60	0	1,085	0.00%
2019/07/09	0	0.00	1	47.45	47.20	-1	1,049	-0.10%
2019/07/05	1	48.80	0	0.00	48.20	1	1,087	0.09%
2019/07/04	0	0.00	1	48.65	48.50	-1	1,129	-0.09%
2019/07/01	0	0.00	1	48.15	48.00	-1	1,149	-0.09%
2019/06/27	2	46.03	0	0.00	45.85	2	1,161	0.17%
2019/06/19	1	43.65	0	0.00	44.00	1	1,386	0.07%
2019/06/12	0	0.00	1	44.20	44.35	-1	1,849	-0.05%
2019/06/06	1	42.80	0	0.00	42.85	1	1,900	0.05%
2019/05/23	0	0.00	1	46.20	44.50	-1	2,126	-0.05%
2019/05/13	2	46.68	1	46.70	46.60	1	2,476	0.04%
2019/05/08	0	0.00	1	47.70	48.30	-1	2,497	-0.04%
2019/05/06	1	48.00	0	0.00	48.00	1	2,520	0.04%
2019/05/03	0	0.00	1	49.70	50.20	-1	2,542	-0.04%
2019/04/24	1	52.00	1	51.30	51.20	0	3,042	0.00%
2019/04/23	1	52.00	0	0.00	51.90	1	3,045	0.03%
2019/04/22	1	52.40	0	0.00	52.70	1	3,037	0.03%
2019/04/19	1	50.70	0	0.00	50.80	1	3,017	0.03%
2019/04/16	1	50.60	0	0.00	51.00	1	3,014	0.03%
2019/04/11	1	52.70	1	52.30	52.30	0	2,988	0.00%
2019/04/10	1	54.90	1	54.60	54.00	0	2,958	0.00%
2019/04/09	3	53.73	3	53.37	53.90	0	2,891	0.00%
2019/04/08	1	54.00	1	53.40	53.40	0	2,873	0.00%
2019/04/03	0	0.00	1	52.70	52.70	-1	2,836	-0.04%
2019/04/02	1	51.90	0	0.00	51.80	1	2,817	0.04%
2019/03/26	6	52.15	1	52.80	52.00	5	2,714	0.18%
2019/03/25	1	51.20	0	0.00	51.00	1	2,657	0.04%
2019/03/22	0	0.00	1	52.50	52.50	-1	2,627	-0.04%
2019/03/21	1	53.60	1	53.80	53.60	0	2,509	0.00%
2019/03/20	0	0.00	1	51.50	53.00	-1	2,412	-0.04%
2019/03/15	0	0.00	3	48.40	48.25	-3	2,131	-0.14%
2019/03/13	1	48.30	0	0.00	48.30	1	2,142	0.05%
2019/03/12	0	0.00	1	48.10	48.10	-1	2,173	-0.05%
2019/03/06	1	48.10	2	48.00	48.10	-1	2,397	-0.04%
2019/03/05	0	0.00	1	48.40	48.30	-1	2,490	-0.04%
2019/03/04	1	47.60	0	0.00	47.90	1	2,501	0.04%
2019/02/27	0	0.00	1	47.40	47.35	-1	2,509	-0.04%
2019/02/25	0	0.00	1	48.15	48.15	-1	2,509	-0.04%
2019/02/22	2	49.33	1	48.65	48.45	1	2,497	0.04%
2019/02/21	5	48.58	0	0.00	49.80	5	2,425	0.21%
2019/02/15	0	0.00	1	47.85	47.35	-1	2,274	-0.04%
2019/02/14	2	47.65	3	47.82	48.35	-1	2,210	-0.05%
2019/02/13	3	48.43	1	48.50	48.60	2	2,158	0.09%
2019/02/11	1	45.60	0	0.00	45.60	1	2,032	0.05%
2019/01/24	0	0.00	1	47.95	47.50	-1	1,998	-0.05%
2019/01/22	1	47.10	3	47.50	47.50	-2	1,954	-0.10%
2019/01/21	5	48.99	7	49.07	48.15	-2	1,914	-0.10%
2019/01/18	0	0.00	2	45.60	46.80	-2	1,678	-0.12%
2019/01/17	1	44.80	1	45.20	44.00	0	1,608	0.00%
2019/01/16	4	43.54	1	44.60	45.20	3	1,529	0.20%
2019/01/15	0	0.00	1	42.00	41.85	-1	1,464	-0.07%
2019/01/09	1	41.35	1	42.30	42.20	0	1,493	0.00%
2019/01/08	1	39.80	0	0.00	40.65	1	1,472	0.07%
2018/12/21	0	0.00	1	39.20	39.90	-1	1,572	-0.06%
2018/12/07	1	42.90	1	42.80	42.80	0	1,620	0.00%
2018/12/05	5	45.68	5	47.10	45.90	0	1,601	0.00%
2018/12/03	1	48.45	0	0.00	48.45	1	1,569	0.06%
2018/11/30	0	0.00	1	48.45	48.45	-1	1,534	-0.07%
2018/11/29	0	0.00	1	47.10	49.20	-1	1,471	-0.07%
2018/11/27	1	41.30	0	0.00	41.55	1	1,233	0.08%
2018/11/22	1	38.75	1	39.75	39.25	0	1,166	0.00%
2018/11/21	1	38.00	0	0.00	38.00	1	1,130	0.09%
2018/11/08	0	0.00	1	37.80	37.40	-1	1,262	-0.08%
2018/11/07	1	36.90	0	0.00	37.90	1	1,267	0.08%
2018/11/01	0	0.00	1	37.75	37.70	-1	1,268	-0.08%
2018/10/31	1	35.30	0	0.00	36.45	1	1,261	0.08%
2018/10/24	0	0.00	2	36.25	36.25	-2	1,284	-0.16%
2018/10/22	2	38.60	0	0.00	39.20	2	1,338	0.15%
2018/10/19	0	0.00	3	37.33	39.50	-3	1,313	-0.23%
2018/10/18	0	0.00	1	37.05	37.00	-1	1,297	-0.08%
2018/10/16	0	0.00	1	37.10	35.80	-1	1,282	-0.08%
2018/10/15	0	0.00	2	35.78	35.75	-2	1,276	-0.16%
2018/10/09	2	38.40	0	0.00	38.30	2	1,228	0.16%
2018/10/08	0	0.00	2	40.08	40.10	-2	1,222	-0.16%
2018/10/05	0	0.00	1	38.60	39.30	-1	1,232	-0.08%
2018/10/03	1	43.25	0	0.00	42.80	1	1,210	0.08%
2018/09/27	1	44.80	0	0.00	44.60	1	1,217	0.08%
2018/09/25	0	0.00	1	45.45	45.35	-1	1,243	-0.08%
2018/09/14	1	45.00	0	0.00	45.75	1	1,246	0.08%
2018/09/12	0	0.00	2	44.45	44.35	-2	1,221	-0.16%
2018/09/06	0	0.00	1	51.50	51.50	-1	1,225	-0.08%
2018/09/05	1	53.60	0	0.00	53.60	1	1,249	0.08%
2018/08/31	1	56.20	2	54.70	56.20	-1	1,418	-0.07%
2018/08/28	1	54.50	1	54.70	54.80	0	1,568	0.00%
2018/08/24	0	0.00	1	52.60	52.40	-1	1,617	-0.06%
2018/08/23	2	51.80	0	0.00	52.00	2	1,705	0.12%
2018/08/21	1	50.30	10	50.50	51.20	-9	1,803	-0.50%
2018/08/20	4	54.05	0	0.00	51.80	4	1,809	0.22%
2018/08/13	4	58.75	0	0.00	57.40	4	1,832	0.22%
2018/08/10	0	0.00	4	62.25	62.50	-4	1,825	-0.22%
2018/08/03	1	62.50	1	63.20	63.30	0	2,012	0.00%
2018/08/02	1	62.90	0	0.00	62.30	1	2,034	0.05%
2018/08/01	1	62.00	0	0.00	64.00	1	2,059	0.05%
2018/07/31	1	61.90	5	62.00	61.70	-4	2,068	-0.19%
2018/07/30	1	63.20	0	0.00	63.00	1	2,067	0.05%
2018/07/27	0	0.00	14	62.60	63.40	-14	2,066	-0.68%
2018/07/12	5	60.00	0	0.00	60.40	5	2,422	0.21%
2018/07/04	0	0.00	1	60.00	59.40	-1	2,503	-0.04%
2018/07/03	0	0.00	4	61.40	60.20	-4	2,496	-0.16%
2018/06/21	2	67.10	0	0.00	66.80	2	2,545	0.08%
2018/06/13	0	0.00	5	69.42	69.10	-5	2,624	-0.19%
2018/06/12	4	73.25	1	72.20	70.70	3	2,696	0.11%
2018/06/11	0	0.00	1	70.20	71.00	-1	2,816	-0.04%
2018/06/07	0	0.00	2	68.30	68.60	-2	2,822	-0.07%
2018/06/05	0	0.00	2	69.10	67.70	-2	2,852	-0.07%
2018/06/04	2	68.10	1	66.00	67.40	1	2,807	0.04%
2018/05/31	1	67.00	0	0.00	66.60	1	2,799	0.04%
2018/05/29	3	65.60	14	65.45	65.20	-11	2,724	-0.40%
2018/05/22	0	0.00	1	61.70	60.20	-1	3,062	-0.03%
2018/05/21	1	60.10	0	0.00	61.20	1	3,092	0.03%
2018/05/17	1	60.40	0	0.00	60.00	1	3,163	0.03%
2018/05/16	0	0.00	1	59.60	61.90	-1	3,175	-0.03%
2018/05/15	10	59.00	0	0.00	58.90	10	3,205	0.31%
2018/05/14	1	61.10	0	0.00	60.20	1	3,291	0.03%
2018/05/11	1	58.90	0	0.00	59.30	1	3,337	0.03%
2018/05/03	2	56.35	1	55.00	56.10	1	4,106	0.02%
2018/04/26	2	57.70	1	58.50	55.60	1	4,058	0.02%
2018/04/25	1	57.00	0	0.00	58.00	1	4,114	0.02%
2018/04/24	2	55.30	0	0.00	54.70	2	4,081	0.05%
2018/04/23	2	59.00	0	0.00	57.00	2	4,040	0.05%
2018/04/20	3	61.77	0	0.00	60.60	3	3,983	0.08%
2018/04/19	1	63.60	0	0.00	63.20	1	3,962	0.03%
2018/04/18	5	66.20	0	0.00	63.90	5	3,956	0.13%
2018/04/17	1	66.60	1	66.40	66.40	0	3,924	0.00%
2018/04/16	1	66.50	0	0.00	66.40	1	3,932	0.03%
2018/04/12	1	68.20	1	68.00	68.00	0	3,925	0.00%
2018/04/02	1	69.60	0	0.00	69.60	1	4,060	0.02%
2018/03/28	1	71.40	1	71.50	71.30	0	4,043	0.00%
2018/03/27	1	71.90	0	0.00	71.90	1	4,091	0.02%
2018/03/19	1	74.50	0	0.00	75.40	1	4,087	0.02%
2018/03/16	6	75.68	2	75.95	75.10	4	4,081	0.10%
2018/03/15	0	0.00	3	75.97	76.70	-3	3,974	-0.08%
2018/03/14	2	74.05	1	75.00	72.90	1	3,800	0.03%
2018/03/13	0	0.00	1	73.90	74.00	-1	3,780	-0.03%
2018/03/12	0	0.00	2	73.50	72.90	-2	3,782	-0.05%
2018/03/09	1	70.20	0	0.00	71.00	1	3,731	0.03%
2018/02/27	3	75.47	3	73.43	73.00	0	3,792	0.00%
2018/02/26	1	75.80	3	77.40	74.30	-2	3,813	-0.05%
2018/02/23	10	73.90	0	0.00	72.50	10	3,599	0.28%
2018/02/21	0	0.00	2	69.75	70.90	-2	3,585	-0.06%
2018/02/12	6	70.63	5	67.80	67.80	1	3,546	0.03%
2018/02/07	1	70.30	0	0.00	70.00	1	3,452	0.03%
2018/02/06	2	70.05	6	70.98	67.40	-4	3,403	-0.12%
2018/02/05	4	73.60	2	71.00	73.70	2	3,340	0.06%
2018/02/02	3	72.87	5	73.60	71.60	-2	3,287	-0.06%
2018/02/01	3	75.47	3	75.47	74.30	0	3,291	0.00%
2018/01/31	2	74.15	1	73.50	76.10	1	3,304	0.03%
2018/01/30	16	77.58	15	75.98	75.30	1	3,489	0.03%
2018/01/29	5	73.10	10	75.21	75.70	-5	3,226	-0.15%
2018/01/26	2	69.30	7	68.61	68.90	-5	3,025	-0.17%
2018/01/23	1	66.60	0	0.00	65.80	1	3,186	0.03%
2018/01/22	1	66.00	3	66.57	66.20	-2	3,276	-0.06%
2018/01/19	1	70.40	3	69.97	67.20	-2	3,328	-0.06%
2018/01/16	1	66.70	2	66.55	66.80	-1	3,491	-0.03%
2018/01/15	1	66.50	5	66.94	67.30	-4	3,555	-0.11%
2018/01/12	3	66.23	1	66.20	65.90	2	3,677	0.05%
2018/01/11	0	0.00	1	63.80	64.20	-1	3,922	-0.03%
2018/01/10	1	64.70	0	0.00	63.40	1	4,100	0.02%
2018/01/09	2	64.80	8	65.08	65.00	-6	4,237	-0.14%
2018/01/05	1	68.00	0	0.00	67.40	1	4,639	0.02%
2018/01/04	8	69.26	4	67.65	67.70	4	4,687	0.09%