新唐 (4919)-永豐金-復興券商分點個股進出

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
128.0
漲跌
▼1.0
漲幅
-0.78%
成交量
1,208張
產業
上市半導體類股
1453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－永豐金-復興券商分點個股進出

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

永豐金-復興券商分點個股進出
永豐金-復興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
2024/05/29	2	131.00	0	0.00	128.50	2	2,177	0.09%
2024/05/28	0	0.00	2	128.75	131.50	-2	2,142	-0.09%
2024/05/24	1	124.50	0	0.00	124.50	1	2,047	0.05%
2024/05/22	0.2	127.50	0	0.00	128.00	0.2	2,071	0.01%
2024/05/21	0	0.00	1	127.00	127.00	-1	2,064	-0.05%
2024/05/17	0	0.00	2	125.50	123.00	-2	2,036	-0.10%
2024/05/15	0	0.00	1	124.50	125.00	-1	2,074	-0.05%
2024/05/10	0	0.00	1	124.00	123.00	-1	2,115	-0.05%
2024/05/08	2	123.50	2	124.00	124.00	0	2,097	0.00%
2024/05/07	0	0.00	2	124.75	126.00	-2	2,083	-0.10%
2024/05/06	6	126.58	0	0.00	123.50	6	2,067	0.29%
2024/05/03	1	130.00	1	132.50	130.00	0	1,987	0.00%
2024/05/02	1	129.50	1	130.50	131.50	0	1,970	0.00%
2024/04/30	1	129.00	0	0.00	129.50	1	1,963	0.05%
2024/04/29	1	130.50	0	0.00	130.50	1	1,951	0.05%
2024/04/26	0	0.00	3	129.83	130.50	-3	1,912	-0.16%
2024/04/25	3	128.50	0	0.00	127.50	3	1,914	0.16%
2024/04/24	0	0.00	2	130.50	131.50	-2	1,911	-0.10%
2024/04/23	1	128.00	1	128.50	128.00	0	1,909	0.00%
2024/04/22	2	127.75	1	128.50	127.50	1	1,914	0.05%
2024/04/19	2	128.50	2	127.50	127.00	0	1,898	0.00%
2024/04/18	1	132.00	0	0.00	132.50	1	1,831	0.05%
2024/04/17	1	127.50	2	129.50	129.00	-1	1,775	-0.06%
2024/04/16	1	126.00	1	126.50	127.50	0	1,755	0.00%
2024/04/15	1	130.00	1	130.00	129.00	0	1,793	0.00%
2024/04/12	0	0.00	1	129.00	129.50	-1	1,774	-0.06%
2024/04/11	1	125.50	3	126.50	127.50	-2	1,797	-0.11%
2024/04/09	4	127.13	2	127.25	127.00	2	1,824	0.11%
2024/04/08	0	0.00	2	126.00	126.00	-2	1,836	-0.11%
2024/04/03	0	0.00	1	127.00	127.00	-1	1,836	-0.05%
2024/04/02	0	0.00	1	126.50	126.50	-1	1,884	-0.05%
2024/04/01	0	0.00	1	125.00	124.50	-1	1,860	-0.05%
2024/03/29	1	123.50	1	125.50	122.50	0	1,858	0.00%
2024/03/28	1	123.00	0	0.00	124.00	1	1,840	0.05%
2024/03/27	0	0.00	2	124.25	123.50	-2	1,845	-0.11%
2024/03/26	2	123.25	1	124.50	122.00	1	1,831	0.05%
2024/03/25	1	123.00	0	0.00	123.00	1	1,834	0.05%
2024/03/22	0	0.00	1	124.00	123.50	-1	1,847	-0.05%
2024/03/21	2	122.25	0	0.00	122.00	2	1,896	0.11%
2024/03/20	0	0.00	1	124.00	123.00	-1	1,956	-0.05%
2024/03/19	1	121.50	1	122.50	121.50	0	2,010	0.00%
2024/03/18	1	120.50	3	121.67	121.50	-2	2,013	-0.10%
2024/03/13	1	124.00	0.1	122.00	122.00	0.9	2,048	0.04%
2024/03/12	2	124.25	0	0.00	124.00	2	2,096	0.10%
2024/03/11	0	0.00	4	125.50	125.00	-4	2,118	-0.19%
2024/03/08	3	124.00	0	0.00	122.00	3	2,162	0.14%
2024/03/07	0	0.00	0.1	125.50	125.50	-0.1	2,176	0.00%
2024/03/05	1	129.00	1	131.00	128.50	0	2,317	0.00%
2024/03/04	1	129.50	2	130.75	129.50	-1	2,578	-0.04%
2024/03/01	1	128.50	0	0.00	128.50	1	2,667	0.04%
2024/02/27	1	129.50	1	131.50	128.50	0	2,883	0.00%
2024/02/26	1	129.50	0	0.00	129.50	1	2,944	0.03%
2024/02/23	1	131.50	1	133.00	131.00	0	3,044	0.00%
2024/02/22	0	0.00	1	131.00	131.00	-1	3,060	-0.03%
2024/02/19	0	0.00	2	131.00	132.50	-2	3,190	-0.06%
2024/02/05	0	0.00	1	128.00	127.00	-1	3,445	-0.03%
2024/02/01	0	0.00	6	129.00	129.00	-6	3,452	-0.17%
2024/01/31	1	129.00	0	0.00	128.50	1	3,460	0.03%
2024/01/29	1	129.50	1	130.50	130.50	0	3,503	0.00%
2024/01/24	1	130.50	1	131.50	131.00	0	3,620	0.00%
2024/01/23	1	132.50	0	0.00	133.00	1	3,631	0.03%
2024/01/22	0	0.00	1	134.00	133.50	-1	3,639	-0.03%
2024/01/19	1	133.00	1	132.00	132.50	0	3,646	0.00%
2024/01/18	1	130.50	0	0.00	130.00	1	3,651	0.03%
2024/01/17	1	131.00	0	0.00	130.00	1	3,651	0.03%
2024/01/15	1.2	135.08	0	0.00	135.00	1.2	3,653	0.03%
2024/01/11	0	0.00	2	136.00	136.00	-2	3,698	-0.05%
2024/01/10	0	0.00	1	135.00	134.50	-1	3,780	-0.03%
2024/01/09	5	133.60	5	135.50	135.00	0	3,800	0.00%
2024/01/05	0	0.00	1	139.50	139.50	-1	3,835	-0.03%
2024/01/03	0	0.00	1	142.00	142.00	-1	3,801	-0.03%
2023/12/29	7	140.86	1	141.50	142.00	6	3,793	0.16%
2023/12/28	0	0.00	11	142.14	142.00	-11	3,785	-0.29%
2023/12/25	5	138.50	0	0.00	140.00	5	3,726	0.13%
2023/12/22	1	138.50	6	139.08	139.50	-5	3,734	-0.13%
2023/12/21	5	137.70	5	138.40	137.50	0	3,727	0.00%
2023/12/20	10	138.00	0	0.00	137.50	10	3,735	0.27%
2023/12/19	0	0.00	1	139.50	139.00	-1	3,752	-0.03%
2023/12/18	1	139.00	1	141.50	137.50	0	3,749	0.00%
2023/12/15	7	143.86	0	0.00	141.00	7	3,721	0.19%
2023/12/14	1	147.00	5	147.30	148.50	-4	3,738	-0.11%
2023/12/12	2	144.50	0	0.00	145.00	2	3,705	0.05%
2023/12/08	0	0.00	2	144.00	143.00	-2	3,889	-0.05%
2023/12/07	2	142.50	1	143.50	142.00	1	3,886	0.03%
2023/12/06	7	144.86	1	148.50	145.50	6	3,856	0.16%
2023/12/05	1	146.50	0	0.00	146.00	1	3,838	0.03%
2023/12/04	2	149.50	0	0.00	149.50	2	3,806	0.05%
2023/12/01	0	0.00	2	150.50	149.50	-2	3,798	-0.05%
2023/11/30	3	148.00	102	149.99	148.50	-99	3,801	-2.60%	大賣/
2023/11/29	103	148.19	55	147.70	149.50	48	3,692	1.30%	大買/
2023/11/28	51	143.94	1	143.50	144.00	50	3,441	1.45%
2023/11/27	21	142.50	83	144.06	141.50	-62	3,349	-1.85%
2023/11/24	1	140.00	1	142.50	139.00	0	3,216	0.00%
2023/11/22	0	0.00	3	140.67	140.50	-3	3,120	-0.10%
2023/11/21	1	138.00	0	0.00	138.00	1	3,036	0.03%
2023/11/20	0	0.00	1	138.00	138.50	-1	3,037	-0.03%
2023/11/17	0	0.00	4	138.00	138.50	-4	3,057	-0.13%
2023/11/16	9	137.11	5	137.50	136.50	4	3,041	0.13%
2023/11/15	1	140.00	2	137.75	138.00	-1	3,016	-0.03%
2023/11/10	0	0.00	2	131.00	131.00	-2	2,750	-0.07%
2023/11/09	1	129.50	0	0.00	129.50	1	2,758	0.04%
2023/11/08	0	0.00	1	131.00	131.00	-1	2,786	-0.04%
2023/11/07	0	0.00	2	130.00	130.50	-2	2,781	-0.07%
2023/11/06	1	128.50	5	128.30	128.50	-4	2,818	-0.14%
2023/11/03	14	129.14	213	128.12	127.50	-199	2,829	-7.03%	大賣/鉅額交易
2023/11/02	200	129.90	1	130.50	131.00	199	2,812	7.08%	大買/鉅額交易
2023/11/01	4	130.00	0	0.00	128.50	4	2,820	0.14%
2023/10/31	1	127.50	1	129.50	127.00	0	2,866	0.00%
2023/10/26	0	0.00	1	127.50	127.00	-1	3,431	-0.03%
2023/10/25	2	129.75	1	130.00	129.00	1	3,545	0.03%
2023/10/23	2	131.75	2	127.75	128.00	0	3,647	0.00%
2023/10/20	2	131.25	1	132.50	132.50	1	3,681	0.03%
2023/10/19	0	0.00	1	132.00	132.50	-1	3,759	-0.03%
2023/10/18	2	131.25	4	133.25	130.00	-2	3,850	-0.05%
2023/10/17	0	0.00	1	132.00	130.00	-1	3,988	-0.03%
2023/10/16	2	131.75	0	0.00	130.50	2	4,164	0.05%
2023/10/13	0	0.00	4	130.38	131.00	-4	4,309	-0.09%
2023/10/12	0	0.00	1	128.00	128.50	-1	4,332	-0.02%
2023/10/11	1	127.50	0	0.00	126.00	1	4,416	0.02%
2023/10/06	0	0.00	1	128.00	128.00	-1	4,463	-0.02%
2023/10/02	0	0.00	1	127.00	126.00	-1	4,591	-0.02%
2023/09/25	3	126.83	1	128.50	126.50	2	5,098	0.04%
2023/09/22	1	125.50	0	0.00	128.00	1	5,066	0.02%
2023/09/21	2	128.25	0	0.00	127.50	2	5,038	0.04%
2023/09/20	1	130.50	2	131.25	130.50	-1	5,033	-0.02%
2023/09/19	3	134.33	1	135.50	132.50	2	5,046	0.04%
2023/09/18	0	0.00	5	133.70	134.00	-5	5,004	-0.10%
2023/09/15	2	132.50	1	133.00	132.50	1	5,003	0.02%
2023/09/14	0	0.00	12	131.96	132.00	-12	4,990	-0.24%
2023/09/13	4	130.88	2	132.25	130.00	2	4,971	0.04%
2023/09/12	0	0.00	2	129.00	128.50	-2	4,885	-0.04%
2023/09/11	2	127.50	2	128.50	126.50	0	4,966	0.00%
2023/09/08	3	127.33	2	128.75	127.00	1	5,039	0.02%
2023/09/07	1	127.50	0	0.00	127.50	1	5,196	0.02%
2023/09/06	1	127.50	2	129.50	129.00	-1	5,233	-0.02%
2023/09/05	1	128.00	5	126.80	128.50	-4	5,203	-0.08%
2023/09/04	3	121.83	2	123.00	123.50	1	5,169	0.02%
2023/09/01	1	122.50	4	123.63	123.50	-3	5,171	-0.06%
2023/08/31	3	122.50	0	0.00	123.50	3	5,189	0.06%
2023/08/30	0	0.00	3	122.33	123.00	-3	5,256	-0.06%
2023/08/29	2	118.50	1	119.50	120.00	1	5,283	0.02%
2023/08/28	1	120.00	0	0.00	120.00	1	5,292	0.02%
2023/08/25	1	120.00	0	0.00	120.50	1	5,309	0.02%
2023/08/23	0	0.00	1	117.00	121.50	-1	5,455	-0.02%
2023/08/22	2	120.00	0	0.00	120.00	2	5,447	0.04%
2023/08/21	1	122.50	1	125.50	121.50	0	5,471	0.00%
2023/08/18	1	125.50	0	0.00	125.00	1	5,494	0.02%
2023/08/17	2	123.00	3	125.67	127.00	-1	5,511	-0.02%
2023/08/16	1	123.00	1	124.50	125.50	0	5,510	0.00%
2023/08/15	1	126.50	0	0.00	125.00	1	5,599	0.02%
2023/08/14	1	122.00	7	122.14	125.50	-6	5,696	-0.11%
2023/08/11	1	124.00	1	125.50	124.00	0	5,709	0.00%
2023/08/10	1	124.00	0	0.00	124.50	1	5,803	0.02%
2023/08/09	1	127.50	0	0.00	127.50	1	5,797	0.02%
2023/08/07	0	0.00	1	128.50	129.00	-1	5,915	-0.02%
2023/08/04	0	0.00	5	125.50	126.50	-5	5,943	-0.08%
2023/08/02	18	127.53	1	133.00	126.50	17	6,058	0.28%
2023/08/01	5	136.60	4	135.00	133.00	1	6,000	0.02%
2023/07/31	1	137.50	3	139.33	140.00	-2	5,836	-0.03%
2023/07/28	1	142.00	5	141.70	142.00	-4	5,698	-0.07%
2023/07/27	0	0.00	7	139.07	139.50	-7	5,616	-0.12%
2023/07/26	3	137.67	3	139.50	136.50	0	5,628	0.00%
2023/07/25	5	141.20	5	140.80	139.00	0	5,618	0.00%
2023/07/24	1	140.50	1	140.00	140.00	0	5,584	0.00%
2023/07/21	5	139.10	1	141.00	140.00	4	5,630	0.07%
2023/07/20	11	142.05	7	143.86	142.00	4	5,673	0.07%
2023/07/19	4	143.50	6.1	143.24	141.50	-2.1	5,475	-0.04%
2023/07/18	22	139.23	14.3	139.66	141.00	7.8	5,344	0.15%
2023/07/17	5	137.10	5	138.00	138.00	0	5,173	0.00%
2023/07/14	8	137.06	3	136.67	137.00	5	5,169	0.10%
2023/07/13	0	0.00	23	133.96	133.00	-23	5,120	-0.45%
2023/07/12	0	0.00	2	132.50	131.50	-2	5,077	-0.04%
2023/07/11	22	134.32	2	134.00	133.50	20	5,062	0.39%
2023/07/10	0	0.00	3	132.00	131.00	-3	5,068	-0.06%
2023/07/07	3	130.34	1	130.00	131.00	2	5,071	0.04%
2023/07/06	6	134.50	4	136.63	134.00	2	5,046	0.04%
2023/07/05	20	139.98	15	134.83	136.00	5	4,982	0.10%
2023/07/04	1	134.50	2	132.50	135.50	-1	4,758	-0.02%
2023/06/29	1	128.00	1	129.50	128.00	0	4,822	0.00%
2023/06/28	1	127.50	0	0.00	127.00	1	4,942	0.02%
2023/06/26	0	0.00	1	130.50	131.00	-1	5,095	-0.02%
2023/06/21	0	0.00	1	128.50	128.00	-1	5,190	-0.02%
2023/06/20	1	130.00	0	0.00	129.50	1	5,593	0.02%
2023/06/19	3	132.00	2	134.00	130.50	1	5,642	0.02%
2023/06/16	1	132.00	0	0.00	131.50	1	5,638	0.02%
2023/06/15	0	0.00	6	133.92	134.00	-6	5,682	-0.11%
2023/06/14	3	132.00	0	0.00	130.50	3	5,637	0.05%
2023/06/13	2	135.00	0	0.00	135.00	2	5,582	0.04%
2023/06/12	2	130.25	1	130.00	130.50	1	5,487	0.02%
2023/06/09	0	0.00	1	128.00	128.00	-1	5,465	-0.02%
2023/06/07	0	0.00	7	127.79	129.00	-7	5,548	-0.13%
2023/06/06	1	128.00	0	0.00	127.00	1	5,595	0.02%
2023/06/05	0.2	130.50	2	129.25	130.00	-1.8	5,624	-0.03%
2023/06/01	1	127.50	0	0.00	127.00	1	5,927	0.02%
2023/05/31	3	128.83	1	129.50	129.00	2	6,015	0.03%
2023/05/30	2	128.50	1	129.50	129.00	1	6,057	0.02%
2023/05/29	0	0.00	2	129.00	130.50	-2	6,039	-0.03%
2023/05/26	1	126.50	0	0.00	125.50	1	6,126	0.02%
2023/05/24	2	125.25	1	124.50	124.50	1	6,388	0.02%
2023/05/23	0	0.00	1	127.50	127.50	-1	6,466	-0.02%
2023/05/22	1	126.50	0	0.00	127.00	1	6,636	0.02%
2023/05/19	2	126.75	2	127.50	126.00	0	6,787	0.00%
2023/05/18	13	126.69	11	125.45	125.50	2	6,762	0.03%
2023/05/17	0	0.00	1	123.50	123.00	-1	6,795	-0.01%
2023/05/16	3	121.67	1	122.50	121.50	2	6,830	0.03%
2023/05/15	0	0.00	2	123.75	122.50	-2	6,814	-0.03%
2023/05/12	3	124.17	1	123.00	125.50	2	6,893	0.03%
2023/05/11	1	124.00	0	0.00	124.00	1	6,930	0.01%
2023/05/10	89	128.50	0	0.00	129.50	89	7,124	1.25%
2023/05/09	3	127.50	0	0.00	126.50	3	7,217	0.04%
2023/05/08	3	134.67	2	135.25	133.50	1	7,224	0.01%
2023/05/05	5	132.00	5	133.50	133.50	0	7,405	0.00%
2023/05/03	0	0.00	20	130.00	133.50	-20	8,266	-0.24%
2023/04/28	0	0.00	16	131.00	133.00	-16	8,374	-0.19%
2023/04/27	0	0.00	53	130.00	129.50	-53	8,347	-0.63%
2023/04/25	1.2	129.43	0	0.00	130.00	1.2	8,288	0.01%
2023/04/21	1	139.50	0	0.00	139.00	1	8,332	0.01%
2023/04/12	1	150.50	2	150.50	150.00	-1	8,401	-0.01%
2023/04/11	0	0.00	1.2	150.08	150.00	-1.2	8,409	-0.01%
2023/04/10	0	0.00	2	149.73	149.00	-2	8,400	-0.02%
2023/04/07	4	147.88	1	149.00	147.50	3	8,363	0.04%
2023/03/31	2	150.25	2	150.50	149.50	0	8,403	0.00%
2023/03/30	1	149.00	1	148.50	148.50	0	8,360	0.00%
2023/03/29	3	143.17	1	144.00	143.00	2	8,337	0.02%
2023/03/28	4.2	146.26	6	146.92	146.00	-1.8	8,476	-0.02%
2023/03/27	3	153.00	0	0.00	151.50	3	8,360	0.04%
2023/03/24	3	158.33	3	157.17	155.50	0	8,339	0.00%
2023/03/23	9	155.17	8	156.06	159.50	1	8,267	0.01%
2023/03/22	2	149.50	3	150.00	150.00	-1	7,933	-0.01%
2023/03/21	2	148.75	0	0.00	147.00	2	7,914	0.03%
2023/03/20	0	148.50	2	148.50	148.00	-2	7,914	-0.03%
2023/03/17	2	147.25	2	146.50	148.00	0	7,991	0.00%
2023/03/16	2	146.75	0	0.00	144.50	2	8,098	0.02%
2023/03/15	9	150.39	9	149.56	147.00	0	8,154	0.00%
2023/03/13	0	0.00	1	142.00	145.50	-1	8,335	-0.01%
2023/03/10	0	0.00	9	146.11	145.00	-9	8,362	-0.11%
2023/03/09	2	149.75	0	0.00	148.50	2	8,462	0.02%
2023/03/08	1	148.00	0	0.00	150.00	1	8,439	0.01%
2023/03/07	3	148.33	8	148.06	148.50	-5	8,528	-0.06%
2023/03/06	4	152.38	4	155.13	151.50	0	8,498	0.00%
2023/03/02	1	150.00	1	147.50	148.00	0	8,660	0.00%
2023/03/01	1	150.00	1	149.50	149.50	0	8,852	0.00%
2023/02/24	3	149.33	5	151.10	147.50	-2	9,086	-0.02%
2023/02/23	11	147.14	9	147.89	149.50	2	9,028	0.02%
2023/02/22	3	141.83	1	141.50	142.50	2	9,014	0.02%
2023/02/21	1	143.50	2	145.25	145.50	-1	9,132	-0.01%
2023/02/20	4	144.63	2	147.00	143.50	2	9,533	0.02%
2023/02/17	3	144.17	3	143.33	144.50	0	9,521	0.00%
2023/02/16	3	147.17	8.3	146.38	149.00	-5.3	9,440	-0.06%
2023/02/15	7	146.71	7	146.71	145.00	0	9,608	0.00%
2023/02/14	10	148.75	10	148.50	145.50	0	9,519	0.00%
2023/02/13	3	147.83	1	147.50	147.50	2	9,556	0.02%
2023/02/10	2	149.50	22	148.45	147.50	-20	9,660	-0.21%
2023/02/09	2	152.00	2	153.50	150.50	0	9,805	0.00%
2023/02/08	41	153.38	34	154.40	154.00	7	9,831	0.07%
2023/02/07	7	148.64	11	146.59	148.50	-4	9,742	-0.04%
2023/02/06	0	0.00	3	148.00	148.50	-3	9,772	-0.03%
2023/02/03	1	148.00	6	149.17	151.50	-5	9,674	-0.05%
2023/02/02	27.3	147.38	36	146.47	147.00	-8.7	9,537	-0.09%
2023/02/01	10	137.00	41	138.45	142.00	-31	9,089	-0.34%
2023/01/31	2	129.75	2	129.75	129.50	0	8,855	0.00%
2023/01/30	12	129.79	29	129.95	130.50	-17	8,906	-0.19%
2023/01/16	0	0.00	4	125.50	125.50	-4	8,966	-0.04%
2023/01/13	24	126.13	2	127.00	124.00	22	8,992	0.24%
2023/01/12	4	126.75	31	126.03	125.50	-27	9,057	-0.30%
2023/01/11	8	125.13	1	125.00	125.50	7	9,041	0.08%
2023/01/09	5	122.30	6	122.33	123.50	-1	9,169	-0.01%
2023/01/06	0	0.00	1	117.00	118.00	-1	9,206	-0.01%
2023/01/05	1	115.00	0	0.00	115.50	1	9,376	0.01%
2023/01/03	1	117.50	0	0.00	118.00	1	9,535	0.01%
2022/12/30	2	116.50	0	0.00	115.00	2	9,554	0.02%
2022/12/28	1	115.50	0	0.00	114.00	1	9,815	0.01%
2022/12/26	0	0.00	1	117.50	116.00	-1	9,989	-0.01%
2022/12/22	1	120.00	0	0.00	119.50	1	10,179	0.01%
2022/12/21	10	122.00	0	0.00	120.00	10	10,261	0.10%
2022/12/20	4	122.38	6	124.75	118.50	-2	10,300	-0.02%
2022/12/16	1	120.00	0	0.00	121.00	1	10,373	0.01%
2022/12/15	1	123.00	1	124.00	123.50	0	10,490	0.00%
2022/12/14	6	123.50	1	123.50	125.00	5	10,525	0.05%
2022/12/13	3	121.83	1	122.00	120.00	2	10,613	0.02%
2022/12/09	2	127.00	25	125.00	121.50	-23	10,681	-0.22%
2022/12/08	8	122.69	11	122.91	124.00	-3	10,619	-0.03%
2022/12/06	1	125.00	0	0.00	124.00	1	10,914	0.01%
2022/12/05	38	125.75	23	127.15	127.00	15	10,858	0.14%
2022/12/02	1	125.00	1	124.50	124.50	0	10,783	0.00%
2022/12/01	5	125.50	2	124.25	123.50	3	10,825	0.03%
2022/11/29	4	120.25	1	120.50	120.50	3	10,954	0.03%
2022/11/28	1	119.50	3	121.17	122.00	-2	10,869	-0.02%
2022/11/25	5	121.40	4	121.63	120.00	1	10,880	0.01%
2022/11/24	21	126.24	4	126.50	123.50	17	10,847	0.16%
2022/11/23	4	123.25	55	122.58	122.50	-51	10,472	-0.49%
2022/11/22	11	121.59	21	122.21	122.00	-10	10,331	-0.10%
2022/11/21	0	0.00	2.6	118.81	118.00	-2.6	10,324	-0.03%
2022/11/18	40	117.74	160	118.50	115.50	-120	10,538	-1.14%	大賣/鉅額交易
2022/11/17	83	121.57	5	121.10	121.00	78	10,446	0.75%
2022/11/16	123	119.79	10	120.50	123.00	113	10,300	1.10%	大買/鉅額交易
2022/11/15	2.1	113.57	5.5	112.27	116.00	-3.4	9,870	-0.03%
2022/11/14	0	0.00	3	110.00	111.00	-3	10,112	-0.03%
2022/11/11	2	110.75	4	112.88	109.50	-2	10,391	-0.02%
2022/11/10	2	109.50	5	109.50	110.00	-3	10,306	-0.03%
2022/11/09	0	0.00	1	109.00	109.50	-1	10,425	-0.01%
2022/11/08	3	109.67	1	110.00	107.50	2	10,680	0.02%
2022/11/07	1	105.00	2	107.50	107.50	-1	10,829	-0.01%
2022/11/04	8	110.13	8	110.44	111.00	0	10,661	0.00%
2022/11/03	2	109.25	3	110.50	110.50	-1	10,550	-0.01%
2022/11/02	0	0.00	22	107.75	107.00	-22	10,464	-0.21%
2022/11/01	1	103.50	0	0.00	104.00	1	10,460	0.01%
2022/10/31	3	103.67	6	104.75	102.50	-3	10,606	-0.03%
2022/10/28	30	102.42	5	103.00	102.50	25	10,684	0.23%
2022/10/27	2	97.80	4	100.28	101.50	-2	10,623	-0.02%
2022/10/26	1	95.80	1	95.00	95.70	0	10,559	0.00%
2022/10/25	14	97.74	12	96.88	97.30	2	10,521	0.02%
2022/10/24	2	100.50	12	98.59	97.90	-10	10,523	-0.10%
2022/10/21	3	97.13	2	95.85	95.00	1	10,508	0.01%
2022/10/20	2	97.30	20	96.71	98.40	-18	10,537	-0.17%
2022/10/19	0	0.00	1	100.50	99.80	-1	10,741	-0.01%
2022/10/18	1	101.00	1	104.00	100.50	0	10,864	0.00%
2022/10/17	2	101.00	4	100.50	103.00	-2	11,816	-0.02%
2022/10/14	5	101.50	8	101.13	103.50	-3	12,295	-0.02%
2022/10/13	2	97.75	8	99.71	94.10	-6	12,329	-0.05%
2022/10/12	3	106.00	0	0.00	104.00	3	12,291	0.02%
2022/10/11	4	108.13	4	108.00	107.00	0	12,413	0.00%
2022/10/07	2	113.25	0	0.00	113.00	2	12,607	0.02%
2022/10/06	4	113.63	3	114.83	115.50	1	13,015	0.01%
2022/10/05	2	114.50	10	114.30	113.00	-8	13,248	-0.06%
2022/10/04	11	111.14	3	109.00	110.00	8	13,313	0.06%
2022/10/03	5	105.50	12	106.71	107.50	-7	13,402	-0.05%
2022/09/30	0	0.00	3	108.50	108.00	-3	13,595	-0.02%
2022/09/29	10	106.50	0	0.00	104.50	10	13,715	0.07%
2022/09/28	24	111.25	21	106.98	105.00	3	13,911	0.02%
2022/09/27	0	0.00	14	110.39	113.50	-14	14,330	-0.10%
2022/09/26	15	112.83	12	113.50	108.50	3	14,738	0.02%
2022/09/23	21	123.19	29	121.98	117.00	-8	15,029	-0.05%
2022/09/22	21	124.52	12	124.92	124.00	9	15,066	0.06%
2022/09/21	17	122.41	17	123.44	124.00	0	15,104	0.00%
2022/09/20	33	123.02	15	123.50	122.50	18	15,196	0.12%
2022/09/19	2	120.50	3	121.67	120.50	-1	15,291	-0.01%
2022/09/16	2	120.50	1	120.00	120.00	1	15,471	0.01%
2022/09/15	1	123.50	1	121.00	120.00	0	15,554	0.00%
2022/09/14	3	123.50	5	119.30	123.50	-2	15,708	-0.01%
2022/09/13	11	124.09	15	125.83	122.50	-4	15,748	-0.03%
2022/09/12	1	120.00	1	119.50	118.50	0	15,530	0.00%
2022/09/08	2	116.25	1	117.00	117.50	1	15,711	0.01%
2022/09/06	3	113.67	1	117.00	113.00	2	16,010	0.01%
2022/09/02	4	121.63	0	0.00	122.00	4	15,939	0.03%
2022/09/01	2	122.50	0	0.00	121.00	2	16,062	0.01%
2022/08/31	1	125.00	1	125.50	125.50	0	16,138	0.00%
2022/08/30	2	123.00	2	123.50	122.50	0	16,552	0.00%
2022/08/29	2	121.50	0	0.00	123.00	2	17,208	0.01%
2022/08/26	15	130.30	1	127.50	126.50	14	17,514	0.08%
2022/08/25	1	127.50	5	127.80	127.50	-4	17,347	-0.02%
2022/08/23	1	121.50	0	0.00	121.50	1	17,543	0.01%
2022/08/22	1	124.00	2	124.75	123.50	-1	17,678	-0.01%
2022/08/19	14	127.57	15	126.53	125.50	-1	17,767	-0.01%
2022/08/18	15	124.03	6	121.83	124.50	9	17,514	0.05%
2022/08/17	2	121.25	2	120.50	119.50	0	17,449	0.00%
2022/08/16	8	124.19	2	126.50	122.50	6	17,705	0.03%
2022/08/15	13	125.04	3	124.83	124.00	10	17,881	0.06%
2022/08/12	1	117.50	4	118.50	121.50	-3	18,001	-0.02%
2022/08/11	1	113.00	1	114.50	113.00	0	17,973	0.00%
2022/08/10	0	0.00	5	111.00	111.00	-5	18,274	-0.03%
2022/08/09	3	113.17	7	113.64	113.50	-4	18,552	-0.02%
2022/08/08	1	115.00	5	113.40	114.00	-4	19,047	-0.02%
2022/08/05	12	111.46	3	111.67	114.00	9	19,385	0.05%
2022/08/03	0	0.00	1	108.50	108.00	-1	19,728	-0.01%
2022/08/02	1	110.00	1	110.50	109.00	0	20,209	0.00%
2022/08/01	2	114.50	3	112.83	112.50	-1	20,510	0.00%
2022/07/29	2	119.75	1	120.00	119.50	1	21,141	0.00%
2022/07/28	11	119.50	0	0.00	118.00	11	21,759	0.05%
2022/07/27	2	120.50	2	121.25	120.00	0	22,255	0.00%
2022/07/26	9	120.72	9	121.28	119.50	0	22,354	0.00%
2022/07/25	6	127.17	23	127.07	127.50	-17	22,271	-0.08%
2022/07/22	24	133.54	38.2	131.59	130.00	-14.2	22,383	-0.06%
2022/07/21	23	127.76	2	129.25	129.50	21	21,594	0.10%
2022/07/20	4	117.75	4	118.25	118.00	0	21,191	0.00%
2022/07/19	1	114.00	1	114.50	114.00	0	21,217	0.00%
2022/07/18	2	117.25	2	118.75	117.00	0	21,378	0.00%
2022/07/15	3	114.67	0	0.00	116.00	3	21,812	0.01%
2022/07/14	2	115.50	2	114.00	114.50	0	21,730	0.00%
2022/07/13	2	112.75	2	110.25	110.00	0	21,524	0.00%
2022/07/12	2	111.00	2	111.50	112.50	0	21,510	0.00%
2022/07/11	11	117.18	16	118.09	117.50	-5	21,710	-0.02%
2022/07/08	24	118.73	23	117.39	117.00	1	21,852	0.00%
2022/07/07	21	116.81	22	114.09	117.00	-1	21,879	0.00%
2022/07/06	16	113.91	27	115.13	112.50	-11	22,093	-0.05%
2022/07/05	26	118.69	25	116.02	118.00	1	22,267	0.00%
2022/07/04	3	120.50	6	118.50	122.00	-3	22,281	-0.01%
2022/07/01	3	124.50	1	126.00	122.50	2	22,482	0.01%
2022/06/30	6	136.09	28	137.80	136.00	-22	22,408	-0.10%
2022/06/29	1	137.00	1	140.50	143.00	0	22,711	0.00%
2022/06/28	5	140.30	6	141.50	140.50	-1	22,946	0.00%
2022/06/27	4	147.00	2	146.00	147.50	2	23,468	0.01%
2022/06/24	6	141.00	4	143.13	140.00	2	23,867	0.01%
2022/06/23	3	144.83	0	0.00	144.00	3	24,329	0.01%
2022/06/22	2	146.25	1	153.50	144.00	1	24,814	0.00%
2022/06/21	1	156.00	0	0.00	156.50	1	25,557	0.00%
2022/06/20	2	155.50	2	159.75	154.00	0	26,723	0.00%
2022/06/17	7	163.64	3	162.17	167.50	4	27,070	0.01%
2022/06/16	5	172.30	8	173.25	166.00	-3	27,297	-0.01%
2022/06/15	0	0.00	1	170.50	170.50	-1	27,687	0.00%
2022/06/14	8.2	167.65	0	0.00	168.00	8.2	27,861	0.03%
2022/06/13	3	166.84	0	0.00	166.50	3	27,830	0.01%
2022/06/10	13	172.73	0	0.00	172.50	13	27,999	0.05%
2022/06/08	5	179.10	7.1	177.08	175.00	-2.1	27,819	-0.01%
2022/06/07	12	180.83	8	182.19	182.00	4	27,607	0.01%
2022/06/06	4.1	175.73	15	177.33	176.50	-10.9	27,139	-0.04%
2022/06/02	0	0.00	100	172.00	173.00	-100	26,990	-0.37%
2022/06/01	106	174.46	4	171.75	171.50	102	26,945	0.38%	大買/鉅額交易
2022/05/31	5	172.30	8	173.25	173.50	-3	26,840	-0.01%
2022/05/30	5	169.40	3	170.00	169.00	2	26,547	0.01%
2022/05/27	2	164.50	11	163.41	162.50	-9	26,408	-0.03%
2022/05/26	0	0.00	3	161.50	160.50	-3	26,281	-0.01%
2022/05/25	3	163.17	0.1	159.50	164.00	2.9	26,198	0.01%
2022/05/24	16.1	165.64	9	168.22	160.50	7.1	26,005	0.03%
2022/05/23	8	175.44	9	173.61	172.00	-1	25,657	0.00%
2022/05/20	42	176.51	33.2	175.21	175.00	8.8	25,429	0.03%
2022/05/19	3	171.17	2.2	171.86	173.50	0.8	25,020	0.00%
2022/05/18	3	172.83	18	174.14	171.50	-15	24,878	-0.06%
2022/05/17	9.2	169.43	13	167.85	171.50	-3.8	24,725	-0.02%
2022/05/16	23	172.57	4	171.50	167.50	19	24,832	0.08%
2022/05/13	2	166.75	2	167.75	166.50	0	24,511	0.00%
2022/05/12	23	167.78	23	165.63	163.00	0	24,431	0.00%
2022/05/11	6	164.83	4	164.63	163.50	2	24,469	0.01%
2022/05/10	4	166.50	1	164.50	168.00	3	24,989	0.01%
2022/05/09	1	163.50	0	0.00	163.00	1	24,776	0.00%
2022/05/06	4	169.63	11	168.32	171.50	-7	24,525	-0.03%
2022/05/05	14	168.07	20.1	168.17	168.00	-6.1	24,166	-0.03%
2022/05/04	9	159.78	11	160.09	162.50	-2	23,768	-0.01%
2022/05/03	3	148.67	2	147.75	151.50	1	23,539	0.00%
2022/04/29	1	147.00	0	0.00	146.00	1	23,509	0.00%
2022/04/28	6	143.58	8	143.56	143.50	-2	23,501	-0.01%
2022/04/27	4	138.38	1	136.00	145.00	3	23,407	0.01%
2022/04/26	2	145.27	3	145.17	143.50	-1	23,610	0.00%
2022/04/25	1	152.00	3	151.67	149.00	-2	23,957	-0.01%
2022/04/22	10	160.35	1	162.00	159.50	9	24,015	0.04%
2022/04/21	14	166.36	21	168.81	166.50	-7	23,823	-0.03%
2022/04/20	42	160.55	40	157.69	159.50	2	23,299	0.01%
2022/04/19	0	0.00	2	159.00	158.00	-2	23,270	-0.01%
2022/04/18	2	155.75	1	151.00	156.00	1	23,186	0.00%
2022/04/15	13	157.54	8	155.12	156.50	5	23,015	0.02%
2022/04/14	8	166.06	2	168.00	167.00	6	22,684	0.03%
2022/04/13	2.1	163.29	6	163.92	163.50	-3.9	22,437	-0.02%
2022/04/12	3	161.33	4	160.00	159.00	-1	22,172	0.00%
2022/04/11	7	163.78	3.1	164.34	160.50	4	21,872	0.02%
2022/04/08	11.1	171.32	7	171.07	173.00	4.1	21,426	0.02%
2022/04/07	18	171.25	4	171.88	172.50	14	20,942	0.07%
2022/04/06	12	182.17	0	0.00	180.00	12	20,316	0.06%
2022/04/01	6	182.00	4	183.00	183.00	2	20,023	0.01%
2022/03/31	17	196.85	18	193.47	191.00	-1	19,559	-0.01%
2022/03/30	38.1	200.27	35	200.23	190.50	3.1	19,221	0.02%
2022/03/29	5	186.20	28	187.93	194.50	-23	18,900	-0.12%
2022/03/28	7	180.36	17	181.97	177.00	-10	18,930	-0.05%
2022/03/25	10	180.65	3.1	179.10	179.50	6.9	18,298	0.04%
2022/03/24	38	176.76	78	176.21	179.00	-40	17,766	-0.23%
2022/03/23	93	169.73	100	170.37	175.50	-7	16,873	-0.04%
2022/03/22	17.1	155.14	17	156.88	160.00	0.1	15,827	0.00%
2022/03/21	14	154.14	14.1	153.54	153.50	-0.1	15,465	0.00%
2022/03/18	28	149.88	53	150.61	149.00	-25	15,255	-0.16%
2022/03/17	7	145.29	7	142.79	148.50	0	14,639	0.00%
2022/03/16	3	141.50	5	137.80	137.00	-2	14,436	-0.01%
2022/03/15	9	141.06	15	142.13	138.50	-6	14,460	-0.04%
2022/03/14	6	144.58	6	145.33	145.00	0	14,442	0.00%
2022/03/11	7	143.43	7	144.29	143.00	0	14,740	0.00%
2022/03/10	15	145.50	8	144.25	143.00	7	14,906	0.05%
2022/03/09	19	142.84	20	143.20	143.50	-1	15,044	-0.01%
2022/03/08	5	140.40	12	142.92	140.00	-7	15,349	-0.05%
2022/03/07	0	0.00	6	138.00	138.00	-6	16,046	-0.04%
2022/03/04	4	144.25	4	144.75	144.50	0	17,325	0.00%
2022/03/03	5	145.70	2	145.75	145.50	3	18,951	0.02%
2022/03/02	0	0.00	4	140.25	143.00	-4	19,522	-0.02%
2022/03/01	4	139.63	3	139.00	139.50	1	20,151	0.00%
2022/02/24	2	136.75	2	135.75	133.50	0	21,396	0.00%
2022/02/22	3.1	137.50	2.4	136.46	136.50	0.7	21,565	0.00%
2022/02/21	1	141.52	3	141.50	142.00	-2	21,782	-0.01%
2022/02/18	4	140.25	9	141.06	144.50	-5	22,092	-0.02%
2022/02/17	8	144.19	5	143.80	143.00	3	22,348	0.01%
2022/02/16	7	149.35	17	149.44	147.50	-10	22,483	-0.04%
2022/02/15	10	147.30	6	147.42	145.50	4	22,383	0.02%
2022/02/14	23.2	146.28	20	144.58	143.50	3.2	22,227	0.01%
2022/02/11	8.2	150.63	12	149.92	152.00	-3.8	22,140	-0.02%
2022/02/10	42	149.69	64	148.41	147.50	-22	21,979	-0.10%
2022/02/09	3	146.50	5	148.30	143.00	-2	21,281	-0.01%
2022/02/08	3	144.17	4	144.75	145.00	-1	21,042	0.00%
2022/02/07	17	146.65	13	146.35	144.00	4	21,124	0.02%
2022/01/26	57	141.13	9	142.28	143.00	48	20,884	0.23%
2022/01/25	4.6	141.68	3.1	141.03	140.50	1.5	20,809	0.01%
2022/01/24	2	136.50	2	136.00	138.50	0	20,593	0.00%
2022/01/21	3	139.00	3	136.50	135.00	0	20,604	0.00%
2022/01/20	2	141.25	3	141.50	142.00	-1	20,533	0.00%
2022/01/19	22	139.95	12	140.21	140.50	10	20,662	0.05%
2022/01/18	4	140.38	10	139.20	139.00	-6	20,828	-0.03%
2022/01/17	2	128.00	58	128.47	131.00	-56	20,616	-0.27%
2022/01/14	4	123.25	2	122.00	124.00	2	21,152	0.01%
2022/01/13	3	125.83	4	126.13	126.00	-1	21,889	0.00%
2022/01/12	3	126.33	11	127.77	126.50	-8	22,179	-0.04%
2022/01/11	1	130.00	12	130.00	130.50	-11	22,287	-0.05%
2022/01/10	1	132.00	89	132.26	137.00	-88	22,311	-0.39%
2022/01/07	2	132.00	2	131.00	131.00	0	22,444	0.00%
2022/01/06	2	137.00	2	138.00	138.00	0	22,628	0.00%
2022/01/05	2	140.00	6	140.17	139.50	-4	22,911	-0.02%
2022/01/04	13	143.69	7	144.79	143.50	6	23,052	0.03%
2022/01/03	3	141.17	1	142.50	141.00	2	23,537	0.01%
2021/12/30	8	140.63	3	140.83	141.00	5	23,999	0.02%
2021/12/29	6	142.75	20	143.22	142.00	-14	24,430	-0.06%
2021/12/28	1	143.50	2	142.25	143.50	-1	24,848	0.00%
2021/12/27	6	143.25	6	143.17	142.50	0	25,173	0.00%
2021/12/24	7	143.36	1	145.50	143.00	6	25,512	0.02%
2021/12/23	62	148.77	14	146.25	145.00	48	25,614	0.19%
2021/12/22	7.1	146.44	22	149.73	145.50	-14.9	25,562	-0.06%
2021/12/21	1	139.50	1	140.00	139.50	0	25,152	0.00%
2021/12/20	15	143.17	0	0.00	139.00	15	25,892	0.06%
2021/12/17	1	142.50	12	142.88	144.50	-11	26,456	-0.04%
2021/12/16	13	147.73	19	147.42	147.00	-6	26,543	-0.02%
2021/12/15	4	141.38	43	141.87	143.00	-39	26,464	-0.15%
2021/12/14	1	140.50	4	142.13	142.00	-3	26,689	-0.01%
2021/12/13	15	138.23	4	138.63	138.00	11	26,765	0.04%
2021/12/10	23	140.15	31	138.15	140.00	-8	27,342	-0.03%
2021/12/09	36	141.85	32	143.17	141.00	4	28,202	0.01%
2021/12/08	51	144.67	24	143.04	144.50	27	28,612	0.09%
2021/12/07	30	145.18	29	146.53	144.00	1	28,992	0.00%
2021/12/06	6	153.33	2	152.25	149.00	4	29,329	0.01%
2021/12/03	11	154.00	47	154.47	154.00	-36	30,337	-0.12%
2021/12/02	48	157.49	29	157.22	152.00	19	30,465	0.06%
2021/12/01	62	158.97	58	159.88	162.50	4	30,713	0.01%
2021/11/30	60	160.87	60	160.23	155.50	0	30,901	0.00%
2021/11/29	47	149.19	56	155.23	156.00	-9	31,412	-0.03%
2021/11/26	71	142.42	33	141.45	143.50	38	31,181	0.12%
2021/11/25	40	143.14	54	142.87	139.00	-14	30,992	-0.05%
2021/11/24	43	138.62	39	138.10	138.00	4	30,645	0.01%
2021/11/23	102	143.79	96	144.04	143.00	6	31,034	0.02%	大買/
2021/11/22	15	137.67	19	138.39	137.50	-4	31,544	-0.01%
2021/11/19	7	138.29	50	138.42	135.50	-43	34,292	-0.13%
2021/11/18	68	140.93	5	142.70	139.50	63	35,764	0.18%
2021/11/17	4	139.63	9	140.72	143.00	-5	36,558	-0.01%
2021/11/16	23	140.30	43	140.35	136.00	-20	37,590	-0.05%
2021/11/15	59	137.30	9	138.61	138.50	50	38,657	0.13%
2021/11/12	60	135.54	8	134.38	133.00	52	39,680	0.13%
2021/11/11	3	133.50	7	131.86	130.50	-4	40,366	-0.01%
2021/11/10	9	133.17	14	133.11	131.00	-5	40,750	-0.01%
2021/11/09	5	130.00	5	128.80	130.00	0	40,825	0.00%
2021/11/08	2	122.00	0	0.00	122.00	2	40,859	0.00%
2021/11/05	1	124.00	0	0.00	124.00	1	41,105	0.00%
2021/11/04	4	126.38	3	126.83	126.00	1	41,586	0.00%
2021/11/03	0	0.00	1	129.50	130.00	-1	41,987	0.00%
2021/11/02	26	128.73	24	130.02	128.00	2	42,474	0.00%
2021/11/01	8	131.44	6	131.58	131.00	2	43,019	0.00%
2021/10/29	52	128.89	47	129.99	128.00	5	44,230	0.01%
2021/10/28	9	131.39	7	131.14	129.00	2	44,764	0.00%
2021/10/27	18	128.86	21	130.17	132.00	-3	45,083	-0.01%
2021/10/26	110	129.00	98	128.93	127.00	12	45,547	0.03%	大買/
2021/10/25	6	139.92	4	141.13	139.50	2	46,178	0.00%
2021/10/22	26	139.67	99	141.68	144.00	-73	46,175	-0.16%
2021/10/21	123	140.05	46	138.92	136.00	77	46,465	0.17%	大買/
2021/10/20	12	133.13	19	133.95	135.00	-7	46,586	-0.02%
2021/10/19	5	126.50	7	126.50	128.50	-2	47,139	0.00%
2021/10/18	2	123.75	2	124.25	123.00	0	47,995	0.00%
2021/10/15	9	121.89	7	122.79	122.00	2	48,377	0.00%
2021/10/14	13	119.58	12	118.50	118.00	1	48,819	0.00%
2021/10/13	4	125.38	2	128.50	120.50	2	49,261	0.00%
2021/10/12	4	129.25	4	130.50	128.50	0	49,863	0.00%
2021/10/08	16	137.09	16	133.06	131.00	0	50,305	0.00%
2021/10/07	26	130.54	19	132.03	133.50	7	50,945	0.01%
2021/10/06	0	0.00	6	128.50	130.50	-6	50,971	-0.01%
2021/10/05	14	124.14	10.1	124.72	126.50	3.9	51,717	0.01%
2021/10/04	19	126.13	3	125.67	121.50	16	52,128	0.03%
2021/10/01	7	124.00	31	126.56	124.00	-24	52,726	-0.05%
2021/09/30	1	135.00	0	0.00	134.00	1	53,156	0.00%
2021/09/29	3	135.67	1	134.50	134.00	2	53,244	0.00%
2021/09/28	10	137.50	23	135.09	139.00	-13	53,458	-0.02%
2021/09/27	4	137.63	6	135.42	138.00	-2	53,472	0.00%
2021/09/24	1	128.50	18.5	132.62	135.00	-17.5	52,807	-0.03%
2021/09/23	15	127.10	24	125.02	124.50	-9	52,292	-0.02%
2021/09/22	3	122.33	1	124.00	125.00	2	52,340	0.00%
2021/09/17	4	125.13	11	123.95	126.50	-7	52,383	-0.01%
2021/09/16	14	121.75	9	120.94	121.50	5	52,394	0.01%
2021/09/15	40.1	120.63	29	122.79	120.00	11.1	52,459	0.02%
2021/09/14	35.1	122.43	29	124.72	121.50	6.1	52,046	0.01%
2021/09/13	6.2	132.63	4	133.50	129.00	2.2	51,349	0.00%
2021/09/10	3	132.17	2	130.75	133.00	1	51,054	0.00%
2021/09/09	61	135.20	59	133.91	133.00	2	50,598	0.00%
2021/09/08	48.1	131.79	46	131.04	130.50	2.1	50,078	0.00%
2021/09/07	27.1	144.88	5	144.60	138.50	22.1	49,056	0.05%
2021/09/06	18	157.47	23	157.20	153.50	-5	48,713	-0.01%
2021/09/03	65	167.14	31	164.40	165.50	34	48,488	0.07%
2021/09/02	56	166.62	41	164.59	159.00	15	48,252	0.03%
2021/09/01	55	164.98	57	164.29	167.00	-2	46,980	0.00%
2021/08/31	17	153.53	19	154.08	155.00	-2	46,231	0.00%
2021/08/30	8	150.25	4	152.13	150.00	4	46,138	0.01%
2021/08/27	13	150.85	8	151.25	150.00	5	46,457	0.01%
2021/08/26	34	159.10	32	159.81	158.00	2	46,194	0.00%
2021/08/25	100	165.38	80	160.76	158.50	20	45,344	0.04%
2021/08/24	24	158.02	40	160.86	163.50	-16	43,208	-0.04%
2021/08/23	22	149.73	21	150.69	149.00	1	42,798	0.00%
2021/08/20	24	143.23	56	142.13	144.00	-32	43,009	-0.07%
2021/08/19	35	147.43	28	145.11	135.00	7	42,007	0.02%
2021/08/18	24	137.98	43	143.55	150.00	-19	40,718	-0.05%
2021/08/17	20	140.05	32	142.33	137.50	-12	39,881	-0.03%
2021/08/16	1	136.50	7.1	135.42	135.50	-6.1	39,150	-0.02%
2021/08/13	7	138.07	6	133.83	130.50	1	38,780	0.00%
2021/08/12	0	0.00	1	130.50	136.50	-1	38,600	0.00%
2021/08/11	5	135.50	6	132.08	128.00	-1	38,648	0.00%
2021/08/10	15	133.63	25	133.82	135.00	-10	38,582	-0.03%
2021/08/09	16	141.19	4	144.88	138.50	12	38,319	0.03%
2021/08/06	4	146.13	2	150.00	150.00	2	38,020	0.01%
2021/08/05	8	145.69	4	144.75	144.50	4	37,805	0.01%
2021/08/04	26	150.15	23	150.80	149.50	3	37,759	0.01%
2021/08/03	13	142.12	10	141.85	142.00	3	36,910	0.01%
2021/08/02	2	140.00	1	134.00	135.00	1	36,810	0.00%
2021/07/30	10	140.90	9	137.94	135.00	1	36,379	0.00%
2021/07/29	25	132.12	26.1	134.03	136.50	-1.1	35,710	0.00%
2021/07/28	18	135.03	2	137.50	132.50	16	34,588	0.05%
2021/07/27	15	152.70	12	148.46	147.00	3	34,541	0.01%
2021/07/26	6	149.42	15	151.00	155.00	-9	33,627	-0.03%
2021/07/23	38	148.72	30.4	144.95	141.00	7.6	32,848	0.02%
2021/07/22	14.6	153.18	9	154.72	153.00	5.6	32,220	0.02%
2021/07/21	0	0.00	1.5	144.50	147.50	-1.5	31,411	0.00%
2021/07/20	32	139.91	59	136.22	134.50	-27	31,298	-0.09%
2021/07/19	27	137.50	25	136.02	134.00	2	31,150	0.01%
2021/07/16	31	136.16	39	136.59	137.00	-8	31,080	-0.03%
2021/07/15	21	125.57	24	126.65	130.00	-3	30,465	-0.01%
2021/07/14	31	127.10	34.5	123.07	124.50	-3.5	30,605	-0.01%
2021/07/13	2	118.50	9	121.56	123.00	-7	30,442	-0.02%
2021/07/12	25	110.52	21	113.52	112.00	4	30,802	0.01%
2021/07/09	24	99.92	54	103.86	105.50	-30	29,847	-0.10%
2021/07/08	53	95.93	25	95.43	96.20	28	29,423	0.10%
2021/07/07	8	90.83	24.3	93.76	95.50	-16.3	29,117	-0.06%
2021/07/06	3	87.57	20.3	86.48	86.90	-17.3	28,520	-0.06%
2021/07/05	24	88.07	17	88.06	86.20	7	28,772	0.02%
2021/07/02	12	82.91	11	82.45	86.00	1	28,994	0.00%
2021/07/01	2	79.05	1	78.90	78.90	1	29,316	0.00%
2021/06/30	2	81.90	5	81.16	80.30	-3	29,785	-0.01%
2021/06/29	5	82.96	0	0.00	81.10	5	31,403	0.02%
2021/06/28	13	85.17	11	85.29	84.90	2	33,429	0.01%
2021/06/25	5	84.66	4	85.13	84.30	1	34,038	0.00%
2021/06/24	9	83.90	1	84.00	83.50	8	33,812	0.02%
2021/06/23	2	80.70	1	82.50	82.40	1	33,654	0.00%
2021/06/22	22	82.87	19	80.98	79.20	3	33,733	0.01%
2021/06/21	8	79.90	9	80.04	79.90	-1	33,417	0.00%
2021/06/18	8.3	80.71	7	79.67	79.60	1.3	33,176	0.00%
2021/06/17	8	80.00	8	81.03	81.50	0	33,009	0.00%
2021/06/16	10.3	82.02	9	80.38	79.90	1.3	32,827	0.00%
2021/06/15	0	0.00	45	83.00	82.30	-45	32,627	-0.14%
2021/06/11	15	85.22	12	83.63	83.00	3	32,497	0.01%
2021/06/10	74	83.51	14	83.13	83.10	60	31,950	0.19%
2021/06/09	6	78.82	7	79.99	78.60	-1	31,065	0.00%
2021/06/08	6	77.10	1	77.80	77.00	5	30,472	0.02%
2021/06/07	5	85.14	3	86.00	83.10	2	29,770	0.01%
2021/06/04	5	86.78	3	85.60	86.00	2	29,326	0.01%
2021/06/03	3	87.07	20	84.28	85.70	-17	28,631	-0.06%
2021/06/02	12	85.64	5	84.40	83.00	7	28,030	0.02%
2021/06/01	14	83.51	31	85.42	86.10	-17	27,484	-0.06%
2021/05/31	32	83.05	34	83.46	81.90	-2	26,770	-0.01%
2021/05/28	30	77.44	28	78.49	79.20	2	25,574	0.01%
2021/05/27	14	69.98	27	70.87	72.00	-13	24,303	-0.05%
2021/05/26	23	69.17	13	68.49	68.50	10	23,964	0.04%
2021/05/25	9	69.83	1	70.50	68.20	8	23,809	0.03%
2021/05/24	1	67.00	0	0.00	66.80	1	23,310	0.00%
2021/05/21	11	64.84	12	64.38	64.00	-1	23,089	0.00%
2021/05/20	20	64.64	35	64.37	62.90	-15	23,202	-0.06%
2021/05/19	30	64.30	34	64.45	66.00	-4	23,128	-0.02%
2021/05/18	61	60.10	28	60.82	62.90	33	22,850	0.14%
2021/05/17	13	61.15	22	60.28	57.20	-9	22,602	-0.04%
2021/05/14	5	63.10	5	63.50	63.50	0	22,280	0.00%
2021/05/13	10	63.75	11	64.47	62.90	-1	21,942	0.00%
2021/05/12	20	67.65	13	69.52	63.50	7	21,570	0.03%
2021/05/11	62	68.42	40	68.65	67.00	22	20,854	0.11%
2021/05/10	5	72.48	27	73.53	74.00	-22	20,353	-0.11%
2021/05/07	0	0.00	2	66.80	67.30	-2	19,787	-0.01%
2021/05/06	0	0.00	1	61.20	61.20	-1	19,751	-0.01%
2021/05/05	10	65.24	6	66.15	62.80	4	19,622	0.02%
2021/05/04	26	66.72	30	65.68	64.40	-4	19,451	-0.02%
2021/05/03	4	67.70	6	67.47	67.00	-2	19,143	-0.01%
2021/04/29	1	69.20	2	70.15	69.00	-1	18,981	-0.01%
2021/04/28	7	70.29	3	69.87	69.60	4	18,872	0.02%
2021/04/27	12	72.77	5	73.14	72.10	7	18,631	0.04%
2021/04/26	17	76.15	4	75.85	75.40	13	18,336	0.07%
2021/04/23	14	74.60	18	74.83	74.40	-4	17,959	-0.02%
2021/04/22	54	74.61	52	74.52	72.60	2	17,593	0.01%
2021/04/21	42	73.10	64	73.06	73.40	-22	17,087	-0.13%
2021/04/20	26	72.99	43	73.16	73.00	-17	16,800	-0.10%
2021/04/19	41	72.07	21	70.81	70.00	20	16,096	0.12%
2021/04/16	21	66.36	28	68.75	71.10	-7	15,114	-0.05%
2021/04/15	10	64.28	4	64.65	64.70	6	14,251	0.04%
2021/04/14	6	62.35	10	62.22	63.70	-4	13,976	-0.03%
2021/04/13	18	66.60	16	66.89	65.60	2	13,548	0.01%
2021/04/12	0	0.00	4	66.55	66.70	-4	12,897	-0.03%
2021/04/09	16	61.38	4	61.98	60.70	12	12,824	0.09%
2021/04/08	20	66.31	19	66.22	64.00	1	12,398	0.01%
2021/04/07	1	64.20	21.6	62.81	64.20	-20.6	11,648	-0.18%
2021/04/06	4	59.75	17	58.81	58.40	-13	11,053	-0.12%
2021/04/01	46	58.45	17	58.45	58.20	29	10,491	0.28%
2021/03/31	56	56.45	40	55.77	57.40	16	8,769	0.18%
2021/03/30	22	49.61	9.8	50.02	52.20	12.2	6,590	0.18%
2021/03/29	1	47.60	19	47.84	47.50	-18	5,909	-0.30%
2021/03/26	0	0.00	2	47.55	47.45	-2	5,852	-0.03%
2021/03/25	33	46.67	12.1	46.62	47.00	20.9	5,689	0.37%
2021/03/24	0	0.00	20	44.56	44.45	-20	5,396	-0.37%
2021/03/23	1	44.75	0	0.00	44.65	1	5,427	0.02%
2021/03/22	0	0.00	2	45.10	45.10	-2	5,465	-0.04%
2021/03/18	1	45.30	2	45.10	45.00	-1	5,742	-0.02%
2021/03/17	3	45.22	7	46.05	45.15	-4	5,847	-0.07%
2021/03/16	25	46.10	2	46.20	46.50	23	5,917	0.39%
2021/03/15	2	45.10	1	45.60	45.50	1	6,056	0.02%
2021/03/09	4	43.89	0	0.00	43.80	4	7,223	0.06%
2021/03/08	0	0.00	2	44.10	43.95	-2	7,316	-0.03%
2021/03/05	0	0.00	10	44.10	44.30	-10	7,337	-0.14%
2021/03/03	4	45.38	2	46.00	46.20	2	7,644	0.03%
2021/03/02	0.4	47.30	0	0.00	46.30	0.4	7,592	0.01%
2021/02/26	5	47.29	0	0.00	47.35	5	7,537	0.07%
2021/02/25	1.3	47.45	2	47.50	46.90	-0.7	7,510	-0.01%
2021/02/24	3	47.20	2	47.23	46.70	1	7,609	0.01%
2021/02/23	1	46.65	0	0.00	46.65	1	7,591	0.01%
2021/02/22	11	47.98	2	47.85	47.45	9	7,530	0.12%
2021/02/19	0	0.00	6	47.42	47.45	-6	7,275	-0.08%
2021/02/18	0	0.00	8	46.96	46.85	-8	7,114	-0.11%
2021/02/17	0	0.00	13	45.39	46.15	-13	7,002	-0.19%
2021/02/05	0	0.00	12	44.23	44.20	-12	6,944	-0.17%
2021/02/04	5	43.50	0	0.00	43.90	5	6,937	0.07%
2021/02/03	0	0.00	2	44.13	43.70	-2	6,939	-0.03%
2021/02/02	0	0.00	11	43.74	43.75	-11	6,955	-0.16%
2021/02/01	9	42.12	0	0.00	42.55	9	6,936	0.13%
2021/01/29	12	43.91	14	43.66	43.10	-2	6,909	-0.03%
2021/01/28	1	44.80	4	44.35	44.35	-3	6,858	-0.04%
2021/01/27	1	45.40	0	0.00	45.45	1	6,841	0.01%
2021/01/26	22	45.00	2	45.13	44.70	20	6,806	0.29%
2021/01/22	1	44.20	1.4	44.67	44.65	-0.4	6,759	-0.01%
2021/01/21	12	44.80	1	44.55	44.05	11	6,733	0.16%
2021/01/20	7	46.15	7	46.98	45.10	0	6,699	0.00%
2021/01/19	0	0.00	1	46.70	46.10	-1	6,581	-0.02%
2021/01/18	2	45.78	0	0.00	46.10	2	6,537	0.03%
2021/01/15	5	48.12	2	48.25	47.30	3	6,465	0.05%
2021/01/14	1	48.05	5	47.87	48.20	-4	6,337	-0.06%
2021/01/13	2	46.60	2	47.15	46.55	0	6,131	0.00%
2021/01/12	1	47.60	13.2	46.58	46.15	-12.2	6,067	-0.20%
2021/01/11	1	47.55	7	47.54	47.50	-6	5,985	-0.10%
2021/01/08	6	45.78	0	0.00	45.35	6	5,832	0.10%
2021/01/06	2	46.13	0	0.00	45.65	2	5,914	0.03%
2021/01/05	2	46.85	0	0.00	46.85	2	5,892	0.03%
2021/01/04	7	47.58	11.9	47.67	47.65	-4.9	5,976	-0.08%
2020/12/31	19	47.61	9	47.69	47.45	10	5,860	0.17%
2020/12/30	1	46.05	0	0.00	46.70	1	5,800	0.02%
2020/12/28	14	46.67	0	0.00	46.65	14	5,771	0.24%
2020/12/25	1	46.05	0	0.00	46.40	1	5,712	0.02%
2020/12/24	0	0.00	6	46.87	46.75	-6	5,641	-0.11%
2020/12/23	2	46.45	16	45.90	46.20	-14	5,543	-0.25%
2020/12/22	9	46.02	9	45.55	44.90	0	5,383	0.00%
2020/12/21	11	43.72	3	44.50	45.05	8	5,259	0.15%
2020/12/18	1.3	45.06	2	44.98	44.75	-0.7	5,182	-0.01%
2020/12/17	11	45.02	0	0.00	45.00	11	5,165	0.21%
2020/12/16	5	45.40	0	0.00	45.30	5	5,161	0.10%
2020/12/15	22	46.33	2	46.30	45.15	20	5,109	0.39%
2020/12/14	2	47.50	13	47.75	47.40	-11	4,874	-0.23%
2020/12/11	2	47.00	0	0.00	46.95	2	4,843	0.04%
2020/12/10	8	48.54	16	49.00	48.25	-8	4,790	-0.17%
2020/12/09	0	0.00	13	50.69	51.00	-13	4,654	-0.28%
2020/12/08	9	49.80	11	49.78	50.20	-2	4,480	-0.04%
2020/12/07	22	50.80	14	51.07	50.80	8	4,324	0.18%
2020/12/04	3	48.97	2	48.95	48.75	1	3,916	0.03%
2020/12/03	16	47.26	17.6	47.58	47.50	-1.6	3,684	-0.04%
2020/12/02	1	46.70	2	46.25	46.45	-1	3,307	-0.03%
2020/12/01	1	44.75	0	0.00	45.50	1	3,232	0.03%
2020/11/27	1	45.70	11	46.21	45.75	-10	3,579	-0.28%
2020/11/26	0	0.00	5	44.30	44.35	-5	3,259	-0.15%
2020/11/25	4	43.93	0	0.00	43.75	4	3,232	0.12%
2020/11/23	4	45.15	3	45.00	44.80	1	3,145	0.03%
2020/11/20	0	0.00	4	43.36	43.70	-4	2,993	-0.13%
2020/11/19	0	0.00	1	42.85	42.50	-1	2,942	-0.03%
2020/11/17	0	0.00	5	42.69	42.35	-5	2,936	-0.17%
2020/11/16	4	41.85	0	0.00	42.05	4	2,982	0.13%
2020/11/13	7	41.54	4	41.90	41.90	3	3,028	0.10%
2020/11/10	5	42.86	6	42.90	42.50	-1	3,138	-0.03%
2020/11/09	0	0.00	4	42.35	42.35	-4	3,181	-0.13%
2020/11/05	0	0.00	5	41.90	41.80	-5	3,263	-0.15%
2020/11/04	5	41.70	0	0.00	41.70	5	3,371	0.15%
2020/11/03	0	0.00	4	41.65	41.65	-4	3,397	-0.12%
2020/11/02	5	40.92	22	40.85	40.90	-17	3,436	-0.49%
2020/10/30	4	41.70	24	41.40	41.40	-20	3,457	-0.58%
2020/10/29	2	41.33	17	41.67	42.20	-15	3,572	-0.42%
2020/10/28	5	42.30	30	42.10	42.10	-25	3,609	-0.69%
2020/10/27	0	0.00	1	43.55	43.85	-1	3,619	-0.03%
2020/10/23	1	43.95	2	44.08	43.95	-1	3,731	-0.03%
2020/10/22	2	43.15	5	43.60	43.50	-3	3,787	-0.08%
2020/10/20	2	45.65	5	45.55	45.75	-3	3,749	-0.08%
2020/10/16	2	45.45	0	0.00	45.30	2	3,780	0.05%
2020/10/15	3	46.20	1	46.60	46.10	2	3,764	0.05%
2020/10/14	11	46.82	2	46.70	46.50	9	3,768	0.24%
2020/10/13	7	45.38	143	45.12	45.85	-136	3,693	-3.68%	大賣/鉅額交易
2020/10/12	16	46.58	1	46.75	45.50	15	3,642	0.41%
2020/10/08	0	0.00	3	45.00	45.15	-3	3,536	-0.08%
2020/10/07	10	45.00	3	44.60	44.55	7	3,507	0.20%
2020/10/06	5	44.05	11	43.73	44.10	-6	3,465	-0.17%
2020/10/05	10	41.93	23	42.71	42.80	-13	3,508	-0.37%
2020/09/30	0	0.00	2	41.65	41.80	-2	3,659	-0.05%
2020/09/29	0	0.00	3	41.65	41.20	-3	4,078	-0.07%
2020/09/28	0	0.00	10	41.65	41.70	-10	4,303	-0.23%
2020/09/25	19	41.64	25	42.14	40.90	-6	4,341	-0.14%
2020/09/24	12	42.69	4	42.48	42.05	8	4,396	0.18%
2020/09/23	1	43.75	0	0.00	43.75	1	4,394	0.02%
2020/09/22	10	43.70	16	45.21	44.00	-6	4,399	-0.14%
2020/09/21	3	45.87	1	45.75	45.05	2	4,359	0.05%
2020/09/18	6	45.33	0	0.00	45.20	6	4,321	0.14%
2020/09/16	11	45.61	1	45.60	45.30	10	4,300	0.23%
2020/09/15	150	45.51	6	45.78	45.00	144	4,317	3.34%	大買/鉅額交易
2020/09/14	6	44.30	6	44.42	44.80	0	4,231	0.00%
2020/09/11	5	43.15	1	43.15	43.10	4	4,186	0.10%
2020/09/09	2	43.93	10	44.10	44.35	-8	4,145	-0.19%
2020/09/08	0	0.00	6	45.02	44.75	-6	4,132	-0.15%
2020/09/07	0	0.00	1	45.20	44.75	-1	4,107	-0.02%
2020/09/04	1	44.80	5	44.75	44.90	-4	4,073	-0.10%
2020/09/03	11	45.47	1	46.80	45.50	10	4,036	0.25%
2020/09/02	2	45.70	20	46.61	46.60	-18	3,899	-0.46%
2020/08/26	0	0.00	1	43.60	43.60	-1	3,725	-0.03%
2020/08/21	0	0.00	6	43.15	43.05	-6	3,855	-0.16%
2020/08/20	18	42.66	22	42.03	42.55	-4	3,846	-0.10%
2020/08/19	16	44.98	7	44.11	44.00	9	3,804	0.24%
2020/08/18	23	46.11	12	45.62	45.65	11	3,761	0.29%
2020/08/17	1	46.65	1	46.55	46.65	0	3,716	0.00%
2020/08/14	3	45.33	0	0.00	45.60	3	3,649	0.08%
2020/08/13	0	0.00	2	46.63	45.95	-2	3,628	-0.06%
2020/08/12	1	45.55	0	0.00	45.15	1	3,551	0.03%
2020/08/11	4	45.59	0	0.00	44.95	4	3,516	0.11%
2020/08/10	3	47.48	4.1	47.45	47.30	-1.1	3,459	-0.03%
2020/08/07	0	0.00	2	47.10	47.10	-2	3,354	-0.06%
2020/08/06	1	46.60	0	0.00	46.00	1	3,321	0.03%
2020/08/05	1	46.95	0.5	47.00	47.00	0.5	3,283	0.01%
2020/08/04	1	46.80	12	48.00	47.00	-11	3,286	-0.33%
2020/08/03	0	0.00	2	46.08	46.40	-2	3,226	-0.06%
2020/07/31	14	45.67	0	0.00	46.30	14	3,255	0.43%
2020/07/30	8	45.37	7	45.34	46.00	1	3,211	0.03%
2020/07/29	9	43.87	1	43.80	44.95	8	3,135	0.26%
2020/07/28	6	43.44	0	0.00	42.70	6	3,103	0.19%
2020/07/27	0	0.00	26	43.02	44.00	-26	3,047	-0.85%
2020/07/24	1	42.80	10	43.63	42.70	-9	3,010	-0.30%
2020/07/22	5	43.40	26	44.17	44.60	-21	2,977	-0.71%
2020/07/20	8	43.25	11	43.04	43.25	-3	2,928	-0.10%
2020/07/17	2	42.90	2	43.00	43.00	0	2,887	0.00%
2020/07/16	1	42.50	1	42.25	42.30	0	2,866	0.00%
2020/07/15	16	43.05	1	42.90	41.70	15	2,861	0.52%
2020/07/13	1	43.80	0	0.00	43.80	1	2,906	0.03%
2020/07/10	4	44.26	2	44.35	43.70	2	2,895	0.07%
2020/07/09	26	46.30	52	47.43	45.55	-26	2,814	-0.92%
2020/07/08	13	47.95	4	47.84	47.45	9	2,649	0.34%
2020/07/07	10	43.30	1	45.35	45.35	9	2,235	0.40%
2020/07/06	5	41.15	0	0.00	41.25	5	2,022	0.25%
2020/07/03	18	40.97	0	0.00	40.85	18	1,990	0.90%
2020/07/02	0	0.00	3	39.70	40.40	-3	1,919	-0.16%
2020/07/01	10	39.25	20	39.60	39.30	-10	1,904	-0.53%
2020/06/24	36	39.24	36	39.03	38.75	0	1,917	0.00%
2020/06/23	10	38.90	35	38.47	38.35	-25	1,914	-1.31%
2020/06/22	2	39.13	0	0.00	38.70	2	1,906	0.10%
2020/06/17	0	0.00	3	38.55	38.45	-3	1,857	-0.16%
2020/06/15	10	38.05	0	0.00	37.65	10	1,892	0.53%
2020/06/12	1	37.85	7	37.66	38.00	-6	1,895	-0.32%
2020/06/11	25	39.24	0	0.00	38.20	25	1,906	1.31%
2020/06/10	10	39.28	10	39.16	39.35	0	1,906	0.00%
2020/06/09	11	39.64	10	39.43	39.40	1	1,938	0.05%
2020/06/08	26	40.48	10	39.65	39.55	16	1,954	0.82%
2020/06/05	0	0.00	1	40.10	40.10	-1	1,936	-0.05%
2020/06/01	1	38.30	0	0.00	38.40	1	2,002	0.05%
2020/05/29	8	39.00	3	39.22	39.05	5	1,963	0.25%
2020/05/28	0	0.00	3	38.92	38.95	-3	1,932	-0.16%
2020/05/26	0	0.00	10	38.40	38.05	-10	1,845	-0.54%
2020/05/25	6	36.80	1	37.80	38.10	5	1,824	0.27%
2020/05/22	0	0.00	3	37.23	37.30	-3	1,799	-0.17%
2020/05/21	1	37.00	11	36.35	36.95	-10	1,780	-0.56%
2020/05/20	0	0.00	1	36.15	35.85	-1	1,783	-0.06%
2020/05/19	1	35.95	0	0.00	35.50	1	1,830	0.05%
2020/05/18	12	35.34	0	0.00	35.05	12	1,831	0.66%
2020/05/15	4	36.29	0	0.00	36.00	4	1,816	0.22%
2020/05/14	3	37.17	15	37.00	36.85	-12	1,798	-0.67%
2020/05/13	2	37.65	0	0.00	37.95	2	1,782	0.11%
2020/05/11	9	38.58	0	0.00	38.30	9	1,763	0.51%
2020/05/08	6	38.72	0	0.00	39.15	6	1,720	0.35%
2020/05/06	6	36.51	5	37.75	37.40	1	1,566	0.06%
2020/05/05	0	0.00	5	36.60	36.30	-5	1,535	-0.33%
2020/04/30	5	37.60	0	0.00	37.70	5	1,516	0.33%
2020/04/29	0	0.00	1	37.30	37.30	-1	1,523	-0.07%
2020/04/28	0.2	36.90	5	36.85	36.85	-4.8	1,526	-0.31%
2020/04/27	0.8	37.05	3	36.65	36.95	-2.2	1,557	-0.14%
2020/04/24	0	0.00	1	36.15	36.00	-1	1,561	-0.06%
2020/04/22	2	33.95	5	34.69	35.60	-3	1,564	-0.19%
2020/04/21	9	36.28	2	36.30	35.15	7	1,563	0.45%
2020/04/20	8	36.50	8	36.75	36.80	0	1,551	0.00%
2020/04/17	5	38.35	0	0.00	37.25	5	1,546	0.32%
2020/04/13	0	0.00	2	34.65	34.00	-2	1,394	-0.14%
2020/04/10	0	0.00	7	33.90	34.00	-7	1,392	-0.50%
2020/04/09	2	34.18	0	0.00	34.15	2	1,431	0.14%
2020/03/27	6	30.88	0	0.00	30.75	6	1,452	0.41%
2020/03/20	9	27.60	19	28.24	29.15	-10	1,424	-0.70%
2020/03/19	8	27.61	1	28.10	27.20	7	1,415	0.49%
2020/03/18	1	31.00	1	31.30	30.20	0	1,403	0.00%
2020/03/17	18	31.04	0	0.00	30.20	18	1,399	1.29%
2020/03/16	2	33.93	1	32.70	32.25	1	1,381	0.07%
2020/03/13	0	0.00	2	34.73	35.00	-2	1,369	-0.15%
2020/03/12	5	40.00	1	38.75	38.20	4	1,354	0.30%
2020/03/11	1	42.85	1	41.70	41.40	0	1,335	0.00%
2020/03/10	1	42.40	1	42.50	42.20	0	1,331	0.00%
2020/03/09	1	44.55	2	44.30	43.40	-1	1,310	-0.08%
2020/03/06	5	42.69	4	43.03	42.90	1	1,193	0.08%
2020/03/03	0	0.00	2	41.80	41.40	-2	1,469	-0.14%
2020/03/02	0	0.00	1	41.75	41.15	-1	1,498	-0.07%
2020/02/27	1	41.20	0	0.00	41.45	1	1,534	0.07%
2020/02/20	4	44.19	0	0.00	44.10	4	1,556	0.26%
2020/02/19	0	0.00	1	42.20	42.20	-1	1,519	-0.07%
2020/02/17	1	41.15	0	0.00	41.05	1	1,521	0.07%
2020/02/06	4	42.40	0	0.00	42.60	4	1,591	0.25%
2020/02/04	2	41.45	5	40.39	41.45	-3	1,628	-0.18%
2020/01/31	1	41.85	1	40.85	41.20	0	1,670	0.00%
2020/01/30	5	41.80	0	0.00	41.45	5	1,790	0.28%
2020/01/20	5	45.95	0	0.00	45.85	5	1,782	0.28%
2020/01/15	1	46.30	0	0.00	46.10	1	1,805	0.06%
2020/01/08	0	0.00	1	46.30	46.10	-1	1,972	-0.05%
2019/12/27	1	47.55	0	0.00	47.55	1	1,933	0.05%
2019/12/25	0	0.00	40	47.09	47.00	-40	1,941	-2.06%
2019/12/24	2	47.40	0	0.00	47.00	2	1,937	0.10%
2019/12/18	40	47.03	0	0.00	47.00	40	1,934	2.07%
2019/12/09	0	0.00	3	47.65	47.30	-3	2,025	-0.15%
2019/12/06	2	47.65	2	47.50	47.10	0	2,110	0.00%
2019/12/05	10	46.60	0	0.00	46.70	10	2,159	0.46%
2019/12/03	1	47.00	0	0.00	46.65	1	2,211	0.05%
2019/12/02	5	47.20	0	0.00	46.40	5	2,217	0.23%
2019/11/29	7	49.81	10	49.94	48.35	-3	2,186	-0.14%
2019/11/18	1	47.75	0	0.00	47.95	1	2,206	0.05%
2019/11/13	5	46.65	7	46.76	46.65	-2	2,240	-0.09%
2019/11/01	0	0.00	1	46.75	46.70	-1	2,238	-0.04%
2019/10/31	1	46.75	0	0.00	46.50	1	2,265	0.04%
2019/10/30	0	0.00	1	47.60	47.50	-1	2,249	-0.04%
2019/10/29	1	47.50	1	48.55	47.25	0	2,313	0.00%
2019/10/28	1.5	48.22	0	0.00	48.35	1.5	2,408	0.06%
2019/10/24	0	0.00	7	49.56	49.60	-7	2,285	-0.31%
2019/10/22	2	49.53	0	0.00	49.40	2	2,297	0.09%
2019/10/18	1	49.00	1	48.85	48.85	0	2,296	0.00%
2019/10/16	0	0.00	3	50.97	50.30	-3	2,269	-0.13%
2019/10/15	0	0.00	10	51.32	51.10	-10	2,248	-0.44%
2019/10/14	1	50.30	0	0.00	50.40	1	2,197	0.05%
2019/10/07	1	50.30	0	0.00	50.00	1	2,207	0.05%
2019/10/04	0	0.00	1	50.70	50.40	-1	2,244	-0.04%
2019/10/03	1	49.40	0	0.00	50.10	1	2,228	0.04%
2019/09/25	2	50.00	0	0.00	50.40	2	2,273	0.09%
2019/09/23	1	51.10	0	0.00	50.80	1	2,285	0.04%
2019/09/20	0	0.00	8	51.30	51.00	-8	2,277	-0.35%
2019/09/18	1	50.50	0	0.00	50.10	1	2,222	0.05%
2019/09/12	2	52.40	0	0.00	51.40	2	2,244	0.09%
2019/09/11	0	0.00	1	51.80	51.80	-1	2,229	-0.04%
2019/09/10	0	0.00	4	51.70	51.30	-4	2,204	-0.18%
2019/09/09	0	0.00	6	53.52	52.80	-6	2,163	-0.28%
2019/09/05	0	0.00	1	52.10	51.80	-1	1,994	-0.05%
2019/09/02	0	0.00	2	51.30	51.50	-2	1,913	-0.10%
2019/08/30	0	0.00	3	51.93	50.90	-3	1,883	-0.16%
2019/08/29	0	0.00	5	50.40	51.30	-5	1,798	-0.28%
2019/08/28	2	50.00	0	0.00	49.60	2	1,747	0.11%
2019/08/27	3	50.47	10	50.76	49.95	-7	1,732	-0.40%
2019/08/26	2	49.75	6	50.17	49.90	-4	1,703	-0.23%
2019/08/23	12	51.13	6	50.20	50.80	6	1,647	0.36%
2019/08/22	0	0.00	4	49.63	49.30	-4	1,548	-0.26%
2019/08/21	0	0.00	1	49.30	49.30	-1	1,529	-0.07%
2019/08/02	10	48.01	0	0.00	47.30	10	1,407	0.71%
2019/07/31	3	50.23	0	0.00	49.70	3	1,375	0.22%
2019/07/30	5	53.00	3	53.63	52.00	2	1,298	0.15%
2019/07/29	0	0.00	2	51.50	51.80	-2	1,175	-0.17%
2019/07/26	4	51.00	44	51.02	51.30	-40	1,160	-3.45%
2019/07/25	2	51.50	0	0.00	51.90	2	1,136	0.18%
2019/07/24	0	0.00	2	51.70	51.70	-2	1,129	-0.18%
2019/07/23	2	50.70	1	50.80	50.40	1	1,132	0.09%
2019/07/22	16	50.92	0	0.00	51.00	16	1,122	1.42%
2019/07/19	13	50.82	4	50.63	51.20	9	1,111	0.81%
2019/07/18	0	0.00	1	49.30	49.20	-1	1,060	-0.09%
2019/07/17	1	49.80	0	0.00	49.55	1	1,067	0.09%
2019/07/16	9	49.95	1	49.90	49.95	8	1,086	0.74%
2019/07/12	5	50.16	4	50.45	50.10	1	1,104	0.09%
2019/07/11	41	50.29	0	0.00	50.30	41	1,112	3.69%
2019/07/10	2	49.50	4	49.15	49.60	-2	1,085	-0.18%
2019/06/21	0	0.00	5	46.60	45.65	-5	1,287	-0.39%
2019/06/17	3	43.35	0	0.00	43.40	3	1,560	0.19%
2019/06/11	0	0.00	4	44.70	44.25	-4	1,861	-0.21%
2019/06/03	5	43.58	1	44.00	44.15	4	1,921	0.21%
2019/05/29	0	0.00	1	42.80	42.60	-1	1,960	-0.05%
2019/05/28	1	44.25	0	0.00	44.05	1	1,972	0.05%
2019/05/23	2	45.10	0	0.00	44.50	2	2,126	0.09%
2019/05/22	0	0.00	6	45.72	45.95	-6	2,214	-0.27%
2019/05/17	6	45.00	0	0.00	45.00	6	2,251	0.27%
2019/05/07	4	49.06	0	0.00	48.95	4	2,495	0.16%
2019/05/06	0	0.00	2	48.05	48.00	-2	2,520	-0.08%
2019/04/26	1	50.80	0	0.00	50.80	1	2,894	0.03%
2019/04/23	0	0.00	2	51.60	51.90	-2	3,045	-0.07%
2019/04/22	7	52.40	0	0.00	52.70	7	3,037	0.23%
2019/04/17	4	51.40	0	0.00	51.40	4	3,023	0.13%
2019/04/16	2	50.60	0	0.00	51.00	2	3,014	0.07%
2019/04/11	0	0.00	11	53.25	52.30	-11	2,988	-0.37%
2019/04/10	0	0.00	2	54.40	54.00	-2	2,958	-0.07%
2019/04/09	1	53.80	0	0.00	53.90	1	2,891	0.03%
2019/04/03	2	52.10	0	0.00	52.70	2	2,836	0.07%
2019/04/02	12	52.38	0	0.00	51.80	12	2,817	0.43%
2019/04/01	0	0.00	3	51.80	51.90	-3	2,802	-0.11%
2019/03/29	0	0.00	8	52.00	51.80	-8	2,776	-0.29%
2019/03/26	12	52.18	0	0.00	52.00	12	2,714	0.44%
2019/03/22	11	54.98	10	52.81	52.50	1	2,627	0.04%
2019/03/20	0	0.00	7	51.70	53.00	-7	2,412	-0.29%
2019/03/18	0	0.00	2	49.15	49.20	-2	2,145	-0.09%
2019/03/15	2	49.00	2	48.25	48.25	0	2,131	0.00%
2019/02/27	2	47.35	0	0.00	47.35	2	2,509	0.08%
2019/02/26	0	0.00	1	49.10	48.10	-1	2,515	-0.04%
2019/02/25	0	0.00	3	48.65	48.15	-3	2,509	-0.12%
2019/02/22	0	0.00	2	49.15	48.45	-2	2,497	-0.08%
2019/02/21	4	48.70	0	0.00	49.80	4	2,425	0.16%
2019/02/19	4	47.10	0	0.00	46.80	4	2,312	0.17%
2019/02/18	2	46.55	0	0.00	46.60	2	2,297	0.09%
2019/02/15	1	48.50	0	0.00	47.35	1	2,274	0.04%
2019/02/14	0	0.00	2	48.80	48.35	-2	2,210	-0.09%
2019/02/13	1	48.30	0	0.00	48.60	1	2,158	0.05%
2019/01/25	0	0.00	4	48.10	47.50	-4	2,017	-0.20%
2019/01/23	1	47.00	0	0.00	46.90	1	1,972	0.05%
2019/01/22	1	47.55	0	0.00	47.50	1	1,954	0.05%
2019/01/21	8	49.53	6	49.86	48.15	2	1,914	0.10%
2019/01/18	1	45.90	2	45.55	46.80	-1	1,678	-0.06%
2019/01/17	2	46.25	1	45.80	44.00	1	1,608	0.06%
2018/12/25	0	0.00	2	40.60	40.50	-2	1,577	-0.13%
2018/12/10	2	40.70	0	0.00	41.00	2	1,629	0.12%
2018/11/30	3	48.10	8	47.70	48.45	-5	1,534	-0.33%
2018/11/28	5	42.85	6	43.51	45.40	-1	1,334	-0.07%
2018/11/27	2	40.93	1	41.55	41.55	1	1,233	0.08%
2018/11/23	1	38.05	0	0.00	38.25	1	1,185	0.08%
2018/11/22	3	39.38	14	39.61	39.25	-11	1,166	-0.94%
2018/11/21	12	38.15	0	0.00	38.00	12	1,130	1.06%
2018/11/02	0	0.00	5	38.40	38.25	-5	1,284	-0.39%
2018/10/31	0	0.00	1	36.30	36.45	-1	1,261	-0.08%
2018/10/23	5	37.80	0	0.00	36.85	5	1,309	0.38%
2018/10/22	2	39.33	0	0.00	39.20	2	1,338	0.15%
2018/10/18	0	0.00	1	37.00	37.00	-1	1,297	-0.08%
2018/10/15	0	0.00	1	36.05	35.75	-1	1,276	-0.08%
2018/10/12	1	33.85	1	34.85	34.85	0	1,281	0.00%
2018/10/08	0	0.00	1	40.00	40.10	-1	1,222	-0.08%
2018/10/05	0	0.00	1	39.70	39.30	-1	1,232	-0.08%
2018/10/04	1	41.40	0	0.00	41.20	1	1,220	0.08%
2018/10/02	2	44.75	0	0.00	44.60	2	1,206	0.17%
2018/09/26	1	45.00	0	0.00	44.80	1	1,231	0.08%
2018/09/25	0	0.00	1	45.60	45.35	-1	1,243	-0.08%
2018/09/20	1	44.35	0	0.00	43.80	1	1,259	0.08%
2018/09/19	0	0.00	2	44.45	44.65	-2	1,257	-0.16%
2018/09/18	1	43.35	0	0.00	43.40	1	1,254	0.08%
2018/09/17	1	45.00	0	0.00	45.00	1	1,250	0.08%
2018/09/14	0	0.00	1	45.85	45.75	-1	1,246	-0.08%
2018/09/13	1	44.90	1	45.40	45.00	0	1,225	0.00%
2018/09/12	1	45.00	0	0.00	44.35	1	1,221	0.08%
2018/09/10	0	0.00	1	47.35	47.20	-1	1,207	-0.08%
2018/09/07	1	50.30	0	0.00	49.60	1	1,222	0.08%
2018/09/06	1	52.00	0	0.00	51.50	1	1,225	0.08%
2018/08/14	0	0.00	1	57.80	59.00	-1	1,820	-0.05%
2018/08/13	1	57.70	0	0.00	57.40	1	1,832	0.05%
2018/08/10	0	0.00	1	62.30	62.50	-1	1,825	-0.05%
2018/08/07	3	62.63	0	0.00	62.50	3	1,932	0.16%
2018/08/06	2	62.90	0	0.00	62.90	2	1,973	0.10%
2018/08/01	0	0.00	1	64.00	64.00	-1	2,059	-0.05%
2018/07/30	1	64.00	0	0.00	63.00	1	2,067	0.05%
2018/07/24	0	0.00	1	60.50	60.60	-1	2,121	-0.05%
2018/07/18	1	61.00	0	0.00	61.00	1	2,270	0.04%
2018/06/27	0	0.00	5	61.60	61.30	-5	2,515	-0.20%
2018/06/26	0	0.00	5	62.00	61.80	-5	2,525	-0.20%
2018/06/21	0	0.00	1	67.20	66.80	-1	2,545	-0.04%
2018/06/19	0	0.00	1	66.20	65.00	-1	2,600	-0.04%
2018/06/13	1	69.80	6	70.00	69.10	-5	2,624	-0.19%
2018/06/11	0	0.00	1	69.90	71.00	-1	2,816	-0.04%
2018/06/08	0	0.00	3	69.10	69.00	-3	2,833	-0.11%
2018/06/07	0	0.00	6	68.60	68.60	-6	2,822	-0.21%
2018/06/06	2	70.10	2	68.50	68.50	0	2,878	0.00%
2018/06/05	0	0.00	5	67.70	67.70	-5	2,852	-0.18%
2018/05/31	6	67.00	5	66.82	66.60	1	2,799	0.04%
2018/05/30	1	64.00	0	0.00	65.20	1	2,739	0.04%
2018/05/29	2	65.40	0	0.00	65.20	2	2,724	0.07%
2018/05/28	0	0.00	1	64.20	64.00	-1	2,688	-0.04%
2018/05/25	0	0.00	1	61.30	61.20	-1	2,701	-0.04%
2018/05/22	0	0.00	3	61.00	60.20	-3	3,062	-0.10%
2018/05/21	3	61.17	0	0.00	61.20	3	3,092	0.10%
2018/05/18	1	59.30	0	0.00	59.50	1	3,116	0.03%
2018/05/17	11	60.48	0	0.00	60.00	11	3,163	0.35%
2018/05/16	0	0.00	3	60.97	61.90	-3	3,175	-0.09%
2018/05/15	5	59.12	0	0.00	58.90	5	3,205	0.16%
2018/05/14	6	59.78	0	0.00	60.20	6	3,291	0.18%
2018/05/11	10	59.40	1	59.30	59.30	9	3,337	0.27%
2018/05/07	0	0.00	4	57.45	57.30	-4	3,824	-0.10%
2018/05/03	0	0.00	4	55.50	56.10	-4	4,106	-0.10%
2018/05/02	2	54.85	1	54.20	54.10	1	4,069	0.02%
2018/04/27	1	54.70	0	0.00	55.70	1	4,058	0.02%
2018/04/25	1	57.80	2	57.60	58.00	-1	4,114	-0.02%
2018/04/23	1	57.20	0	0.00	57.00	1	4,040	0.02%
2018/04/20	1	61.40	0	0.00	60.60	1	3,983	0.03%
2018/04/18	1	63.90	0	0.00	63.90	1	3,956	0.03%
2018/04/17	0	0.00	1	66.60	66.40	-1	3,924	-0.03%
2018/04/16	2	66.40	0	0.00	66.40	2	3,932	0.05%
2018/04/10	1	69.70	0	0.00	69.60	1	4,012	0.02%
2018/04/09	1	69.60	0	0.00	71.40	1	4,022	0.02%
2018/04/03	0	0.00	1	68.80	69.30	-1	4,036	-0.02%
2018/04/02	1	70.30	2	69.45	69.60	-1	4,060	-0.02%
2018/03/30	0	0.00	1	71.80	71.20	-1	4,050	-0.02%
2018/03/29	9	70.40	9	71.50	70.70	0	4,055	0.00%
2018/03/26	2	71.35	1	71.40	71.30	1	4,127	0.02%
2018/03/22	1	74.00	10	76.40	74.00	-9	4,101	-0.22%
2018/03/20	1	74.10	0	0.00	74.10	1	4,067	0.02%
2018/03/16	21	76.30	12	76.69	75.10	9	4,081	0.22%
2018/03/15	2	76.10	3	75.33	76.70	-1	3,974	-0.03%
2018/03/13	0	0.00	3	73.87	74.00	-3	3,780	-0.08%
2018/03/12	3	73.20	0	0.00	72.90	3	3,782	0.08%
2018/03/09	1	69.70	0	0.00	71.00	1	3,731	0.03%
2018/03/06	0	0.00	1	72.80	72.00	-1	3,766	-0.03%
2018/03/05	0	0.00	1	72.70	71.80	-1	3,774	-0.03%
2018/02/27	2	73.00	2	75.90	73.00	0	3,792	0.00%
2018/02/26	8	74.84	6	75.43	74.30	2	3,813	0.05%
2018/02/23	1	73.20	1	73.40	72.50	0	3,599	0.00%
2018/02/22	5	72.04	3	72.87	72.00	2	3,588	0.06%
2018/02/12	0	0.00	2	69.30	67.80	-2	3,546	-0.06%
2018/02/09	1	66.80	1	69.60	70.20	0	3,523	0.00%
2018/02/05	29	73.09	2	70.25	73.70	27	3,340	0.81%
2018/02/02	0	0.00	3	75.00	71.60	-3	3,287	-0.09%
2018/02/01	1	76.70	0	0.00	74.30	1	3,291	0.03%
2018/01/31	0	0.00	1	76.00	76.10	-1	3,304	-0.03%
2018/01/30	5	78.40	4	78.08	75.30	1	3,489	0.03%
2018/01/29	0	0.00	3	75.20	75.70	-3	3,226	-0.09%
2018/01/24	0	0.00	1	66.40	65.70	-1	3,137	-0.03%
2018/01/19	0	0.00	1	69.60	67.20	-1	3,328	-0.03%
2018/01/15	3	67.00	0	0.00	67.30	3	3,555	0.08%
2018/01/12	5	66.00	0	0.00	65.90	5	3,677	0.14%
2018/01/11	0	0.00	1	63.50	64.20	-1	3,922	-0.03%
2018/01/09	0	0.00	2	65.00	65.00	-2	4,237	-0.05%
2018/01/04	0	0.00	1	65.50	67.70	-1	4,687	-0.02%
2018/01/02	0	0.00	3	63.10	64.10	-3	4,629	-0.06%