新唐 (4919)-陽信券商分點個股進出

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
124.0
漲跌
▼2.0
漲幅
-1.59%
成交量
1,559張
產業
上市半導體類股
1450人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

新唐 (4919)籌碼相關－陽信券商分點個股進出

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

陽信券商分點個股進出
陽信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
2024/05/08	1	123.50	1	124.00	124.00	0	2,097	0.00%
2024/05/07	1	125.50	0	0.00	126.00	1	2,083	0.05%
2024/05/06	1	125.50	0	0.00	123.50	1	2,067	0.05%
2024/04/30	5	129.00	0	0.00	129.50	5	1,963	0.25%
2024/04/26	0	0.00	2	130.50	130.50	-2	1,912	-0.10%
2024/04/22	0	0.00	1	129.00	127.50	-1	1,914	-0.05%
2024/04/19	2	128.50	0	0.00	127.00	2	1,898	0.11%
2024/03/28	0	0.00	1	123.50	124.00	-1	1,840	-0.05%
2024/03/22	1	122.50	2	123.75	123.50	-1	1,847	-0.05%
2024/03/21	2	122.25	1	123.00	122.00	1	1,896	0.05%
2024/03/20	0	0.00	1	124.50	123.00	-1	1,956	-0.05%
2024/03/15	1	121.00	0	0.00	120.00	1	2,010	0.05%
2024/03/13	2	122.25	2	122.00	122.00	0	2,048	0.00%
2024/03/08	2	124.25	2	125.25	122.00	0	2,162	0.00%
2024/03/07	1	126.50	1	125.50	125.50	0	2,176	0.00%
2024/02/29	0	0.00	1	127.50	129.00	-1	2,825	-0.04%
2024/02/20	0	0.00	2	132.00	131.50	-2	3,139	-0.06%
2024/02/16	0	0.00	5	128.50	128.50	-5	3,428	-0.15%
2024/02/02	0	0.00	5	129.00	129.00	-5	3,451	-0.14%
2024/01/30	1	129.50	0	0.00	129.00	1	3,478	0.03%
2024/01/26	2	130.00	0	0.00	129.50	2	3,572	0.06%
2024/01/24	1	131.50	0	0.00	131.00	1	3,620	0.03%
2024/01/23	1	133.00	1	133.00	133.00	0	3,631	0.00%
2024/01/22	1	134.00	1	135.00	133.50	0	3,639	0.00%
2024/01/19	0	0.00	1	132.50	132.50	-1	3,646	-0.03%
2024/01/17	1	133.50	0	0.00	130.00	1	3,651	0.03%
2024/01/12	1	134.00	1	135.50	134.50	0	3,671	0.00%
2024/01/05	2	140.75	1	142.50	139.50	1	3,835	0.03%
2024/01/03	0	0.00	5	138.00	142.00	-5	3,801	-0.13%
2023/12/28	2	143.00	0	0.00	142.00	2	3,785	0.05%
2023/12/27	2	139.00	0	0.00	139.50	2	3,725	0.05%
2023/12/22	0	0.00	2	139.25	139.50	-2	3,734	-0.05%
2023/12/20	1	138.00	0	0.00	137.50	1	3,735	0.03%
2023/12/18	0	0.00	2	138.50	137.50	-2	3,749	-0.05%
2023/12/15	5	143.00	4	141.75	141.00	1	3,721	0.03%
2023/12/14	1	147.00	2	147.25	148.50	-1	3,738	-0.03%
2023/12/13	4	143.63	0	0.00	143.50	4	3,695	0.11%
2023/12/08	0	0.00	1	144.00	143.00	-1	3,889	-0.03%
2023/12/07	1	143.00	2	144.50	142.00	-1	3,886	-0.03%
2023/12/06	1	146.50	1	148.50	145.50	0	3,856	0.00%
2023/12/05	6	146.17	0	0.00	146.00	6	3,838	0.16%
2023/12/04	0	0.00	1	150.00	149.50	-1	3,806	-0.03%
2023/11/30	1	147.00	3	148.67	148.50	-2	3,801	-0.05%
2023/11/29	4	148.25	46	149.57	149.50	-42	3,692	-1.14%
2023/11/28	1	143.00	1	144.00	144.00	0	3,441	0.00%
2023/11/27	2	144.00	3	144.50	141.50	-1	3,349	-0.03%
2023/11/24	21	139.69	1	140.00	139.00	20	3,216	0.62%
2023/11/21	2	138.00	10	138.20	138.00	-8	3,036	-0.26%
2023/11/20	17	138.50	141	138.66	138.50	-124	3,037	-4.08%	大賣/鉅額交易
2023/11/17	5	138.50	33	139.14	138.50	-28	3,057	-0.92%
2023/11/16	118	137.59	0	0.00	136.50	118	3,041	3.88%	大買/鉅額交易
2023/11/15	83	138.00	14	136.79	138.00	69	3,016	2.29%
2023/11/07	0	0.00	2	129.75	130.50	-2	2,781	-0.07%
2023/11/06	0	0.00	10	129.00	128.50	-10	2,818	-0.35%
2023/11/03	7	128.36	4	128.00	127.50	3	2,829	0.11%
2023/10/26	1	126.50	1	126.50	127.00	0	3,431	0.00%
2023/10/25	1	129.00	0	0.00	129.00	1	3,545	0.03%
2023/10/24	10	129.00	0	0.00	130.00	10	3,591	0.28%
2023/10/23	1	129.50	0	0.00	128.00	1	3,647	0.03%
2023/10/18	1	132.00	1	134.00	130.00	0	3,850	0.00%
2023/10/12	0	0.00	8	126.00	128.50	-8	4,332	-0.18%
2023/10/04	2	125.00	0	0.00	125.00	2	4,493	0.04%
2023/09/20	0	0.00	2	130.75	130.50	-2	5,033	-0.04%
2023/09/19	7	134.21	6	135.50	132.50	1	5,046	0.02%
2023/09/15	0	0.00	3	132.50	132.50	-3	5,003	-0.06%
2023/09/13	8	130.56	2	132.25	130.00	6	4,971	0.12%
2023/09/07	1	130.00	0	0.00	127.50	1	5,196	0.02%
2023/09/06	1	127.50	4	128.38	129.00	-3	5,233	-0.06%
2023/08/31	6	123.00	0	0.00	123.50	6	5,189	0.12%
2023/08/29	0	0.00	1	118.50	120.00	-1	5,283	-0.02%
2023/08/23	1	117.00	0	0.00	121.50	1	5,455	0.02%
2023/08/21	1	124.00	1	122.50	121.50	0	5,471	0.00%
2023/08/14	7	121.50	6	122.58	125.50	1	5,696	0.02%
2023/08/09	6	128.00	0	0.00	127.50	6	5,797	0.10%
2023/08/08	1	129.00	1	129.50	130.00	0	5,864	0.00%
2023/08/02	10	128.50	1	127.00	126.50	9	6,058	0.15%
2023/08/01	6	139.67	2.1	135.78	133.00	4	6,000	0.07%
2023/07/31	5	138.00	0	0.00	140.00	5	5,836	0.09%
2023/07/28	0	0.00	3	141.67	142.00	-3	5,698	-0.05%
2023/07/26	0.1	138.50	1	137.00	136.50	-1	5,628	-0.02%
2023/07/25	1	140.00	1	141.00	139.00	0	5,618	0.00%
2023/07/24	1	139.00	3	139.50	140.00	-2	5,584	-0.04%
2023/07/21	0	0.00	2	140.00	140.00	-2	5,630	-0.04%
2023/07/20	1	143.00	2	143.00	142.00	-1	5,673	-0.02%
2023/07/18	3	139.83	6	139.92	141.00	-3	5,344	-0.06%
2023/07/17	0	0.00	2	137.75	138.00	-2	5,173	-0.04%
2023/07/14	1	136.50	1	137.00	137.00	0	5,169	0.00%
2023/07/13	1	133.50	1	133.50	133.00	0	5,120	0.00%
2023/07/12	0	0.00	1	132.50	131.50	-1	5,077	-0.02%
2023/07/11	0	0.00	1	133.00	133.50	-1	5,062	-0.02%
2023/07/07	0	0.00	5	130.50	131.00	-5	5,071	-0.10%
2023/07/06	1	136.00	1	138.00	134.00	0	5,046	0.00%
2023/07/05	9	139.17	1	137.50	136.00	8	4,982	0.16%
2023/07/04	1	134.00	1.4	132.29	135.50	-0.4	4,758	-0.01%
2023/07/03	1	128.50	3	129.00	129.00	-2	4,642	-0.04%
2023/06/30	0.2	128.00	0	0.00	128.50	0.2	4,718	0.00%
2023/06/29	0	0.00	0.3	129.00	128.00	-0.3	4,822	-0.01%
2023/06/28	0	0.00	3	128.50	127.00	-3	4,942	-0.06%
2023/06/27	0	0.00	0.2	130.00	128.00	-0.2	5,056	0.00%
2023/06/26	2	130.50	3	130.83	131.00	-1	5,095	-0.02%
2023/06/21	2	128.00	0	0.00	128.00	2	5,190	0.04%
2023/06/20	1	129.50	0	0.00	129.50	1	5,593	0.02%
2023/06/19	1	131.00	1	133.00	130.50	0	5,642	0.00%
2023/06/16	0.2	132.00	1	133.00	131.50	-0.9	5,638	-0.02%
2023/06/15	0	0.00	2	134.00	134.00	-2	5,682	-0.04%
2023/06/14	2.3	131.13	0	0.00	130.50	2.3	5,637	0.04%
2023/06/13	1.2	133.50	1	135.00	135.00	0.2	5,582	0.00%
2023/06/12	1	129.00	2	129.50	130.50	-1	5,487	-0.02%
2023/06/09	0	0.00	1	127.50	128.00	-1	5,465	-0.02%
2023/06/08	2	126.50	0	0.00	126.00	2	5,502	0.04%
2023/06/07	1	128.50	0	0.00	129.00	1	5,548	0.02%
2023/06/06	2	128.75	1	127.50	127.00	1	5,595	0.02%
2023/06/05	1	129.50	5.3	129.52	130.00	-4.3	5,624	-0.08%
2023/06/02	1	126.50	0	0.00	127.00	1	5,665	0.02%
2023/06/01	3	127.17	1	128.00	127.00	2	5,927	0.03%
2023/05/31	0	0.00	1	129.00	129.00	-1	6,015	-0.02%
2023/05/30	0.1	129.00	0	0.00	129.00	0.1	6,057	0.00%
2023/05/29	0.1	130.00	0	0.00	130.50	0.1	6,039	0.00%
2023/05/25	1	126.00	2	126.00	125.50	-1	6,300	-0.02%
2023/05/24	2	124.25	2	124.75	124.50	0	6,388	0.00%
2023/05/19	4	127.00	0	0.00	126.00	4	6,787	0.06%
2023/05/18	2	124.25	17	125.62	125.50	-15	6,762	-0.22%
2023/05/17	15	123.50	1	124.00	123.00	14	6,795	0.21%
2023/05/16	3	121.67	1	122.00	121.50	2	6,830	0.03%
2023/05/15	1	122.50	0	0.00	122.50	1	6,814	0.01%
2023/05/10	0	0.00	1	128.00	129.50	-1	7,124	-0.01%
2023/05/09	1	126.00	1	127.00	126.50	0	7,217	0.00%
2023/05/08	0	0.00	1	134.00	133.50	-1	7,224	-0.01%
2023/05/05	0	0.00	2	133.50	133.50	-2	7,405	-0.03%
2023/05/04	10	130.00	8	131.50	131.50	2	7,952	0.03%
2023/05/02	0	0.00	1	131.50	131.00	-1	8,292	-0.01%
2023/04/28	5	131.50	0	0.00	133.00	5	8,374	0.06%
2023/04/26	1	125.50	5	129.00	130.50	-4	8,364	-0.05%
2023/04/25	4	131.63	8	131.75	130.00	-4	8,288	-0.05%
2023/04/21	6	138.75	0	0.00	139.00	6	8,332	0.07%
2023/04/19	4	143.75	0	0.00	143.50	4	8,468	0.05%
2023/04/18	3	151.50	7	148.93	147.00	-4	8,422	-0.05%
2023/04/17	2	149.50	0	0.00	149.00	2	8,406	0.02%
2023/04/13	1	147.00	0	0.00	147.00	1	8,416	0.01%
2023/04/12	2	150.75	1	150.50	150.00	1	8,401	0.01%
2023/04/10	1	149.50	0	0.00	149.00	1	8,400	0.01%
2023/04/07	1	147.50	1	149.00	147.50	0	8,363	0.00%
2023/04/06	3	147.00	1	147.00	148.00	2	8,373	0.02%
2023/03/31	1	151.00	0	0.00	149.50	1	8,403	0.01%
2023/03/29	2	141.75	0	0.00	143.00	2	8,337	0.02%
2023/03/28	1	150.50	0	0.00	146.00	1	8,476	0.01%
2023/03/27	3	154.17	1	151.50	151.50	2	8,360	0.02%
2023/03/24	5	157.40	1	158.50	155.50	4	8,339	0.05%
2023/03/23	9	158.44	29	157.81	159.50	-20	8,267	-0.24%
2023/03/22	2	150.00	0	0.00	150.00	2	7,933	0.03%
2023/03/21	5	148.50	0	0.00	147.00	5	7,914	0.06%
2023/03/20	1	146.50	0	0.00	148.00	1	7,914	0.01%
2023/03/15	5	149.80	0	0.00	147.00	5	8,154	0.06%
2023/03/14	2	143.50	2	145.50	147.00	0	8,204	0.00%
2023/03/13	1	141.50	14	143.00	145.50	-13	8,335	-0.16%
2023/03/10	3	145.00	0	0.00	145.00	3	8,362	0.04%
2023/03/09	1	149.50	3	149.83	148.50	-2	8,462	-0.02%
2023/03/08	1	149.50	0	0.00	150.00	1	8,439	0.01%
2023/03/07	4	147.88	0	0.00	148.50	4	8,528	0.05%
2023/03/06	9	153.89	12	156.88	151.50	-3	8,498	-0.04%
2023/03/03	5	150.50	7	151.29	150.50	-2	8,334	-0.02%
2023/03/02	2	147.50	2	148.00	148.00	0	8,660	0.00%
2023/03/01	4	148.25	3	148.83	149.50	1	8,852	0.01%
2023/02/24	11	150.64	0	0.00	147.50	11	9,086	0.12%
2023/02/23	7	149.50	1	148.00	149.50	6	9,028	0.07%
2023/02/22	2	140.50	4	141.63	142.50	-2	9,014	-0.02%
2023/02/21	0	0.00	1	143.50	145.50	-1	9,132	-0.01%
2023/02/17	6	143.58	2	143.50	144.50	4	9,521	0.04%
2023/02/16	3	148.50	3	147.50	149.00	0	9,440	0.00%
2023/02/15	16	147.75	3	144.83	145.00	13	9,608	0.14%
2023/02/14	5	147.50	4	145.50	145.50	1	9,519	0.01%
2023/02/10	0	0.00	1	150.00	147.50	-1	9,660	-0.01%
2023/02/09	2	150.50	0	0.00	150.50	2	9,805	0.02%
2023/02/08	2	151.75	20	153.80	154.00	-18	9,831	-0.18%
2023/02/07	3	146.67	7	146.57	148.50	-4	9,742	-0.04%
2023/02/06	9	148.50	11	148.82	148.50	-2	9,772	-0.02%
2023/02/03	40	149.46	44	150.33	151.50	-4	9,674	-0.04%
2023/02/02	35	147.03	20	147.70	147.00	15	9,537	0.16%
2023/02/01	53	138.91	95	138.32	142.00	-42	9,089	-0.46%
2023/01/31	12	129.00	7	129.50	129.50	5	8,855	0.06%
2023/01/30	2	129.50	4	130.00	130.50	-2	8,906	-0.02%
2023/01/17	6	125.33	1	126.50	126.00	5	8,856	0.06%
2023/01/16	0.1	125.00	33	125.50	125.50	-33	8,966	-0.37%
2023/01/13	6	125.83	5.1	127.06	124.00	1	8,992	0.01%
2023/01/12	14	125.29	12	126.04	125.50	2	9,057	0.02%
2023/01/11	4	125.50	11	125.23	125.50	-7	9,041	-0.08%
2023/01/10	12	123.42	12	123.50	123.50	0	9,085	0.00%
2023/01/09	3	119.33	13	121.62	123.50	-10	9,169	-0.11%
2023/01/05	0	0.00	2	118.50	115.50	-2	9,376	-0.02%
2023/01/04	2	117.25	1	118.00	117.50	1	9,454	0.01%
2023/01/03	3	117.00	0	0.00	118.00	3	9,535	0.03%
2022/12/30	3	115.33	0	0.00	115.00	3	9,554	0.03%
2022/12/29	1	112.50	3	114.50	116.50	-2	9,620	-0.02%
2022/12/28	2	115.25	0	0.00	114.00	2	9,815	0.02%
2022/12/27	0	0.00	1	118.50	118.00	-1	9,880	-0.01%
2022/12/23	10	117.10	4	117.00	117.00	6	10,116	0.06%
2022/12/22	10	122.00	10	119.50	119.50	0	10,179	0.00%
2022/12/20	24	123.50	23	122.33	118.50	1	10,300	0.01%
2022/12/19	0	0.00	1	120.00	120.00	-1	10,205	-0.01%
2022/12/16	2	119.00	2	120.50	121.00	0	10,373	0.00%
2022/12/15	6	123.50	0	0.00	123.50	6	10,490	0.06%
2022/12/14	0	0.00	101	124.66	125.00	-101	10,525	-0.96%	大賣/鉅額交易
2022/12/13	1	120.00	21	120.76	120.00	-20	10,613	-0.19%
2022/12/12	1	122.00	1	121.50	122.00	0	10,622	0.00%
2022/12/09	50	123.38	5	121.50	121.50	45	10,681	0.42%
2022/12/08	6	123.33	52	122.29	124.00	-46	10,619	-0.43%
2022/12/07	63	118.93	28.1	119.73	118.50	34.9	10,585	0.33%
2022/12/06	5	123.90	0	0.00	124.00	5	10,914	0.05%
2022/12/05	3	126.83	3	127.00	127.00	0	10,858	0.00%
2022/12/02	6	123.67	14	124.32	124.50	-8	10,783	-0.07%
2022/12/01	3	124.00	48	124.02	123.50	-45	10,825	-0.42%
2022/11/30	2	120.50	2	121.00	121.00	0	10,891	0.00%
2022/11/29	39	119.77	2	120.00	120.50	37	10,954	0.34%
2022/11/28	13	120.12	55	120.55	122.00	-42	10,869	-0.39%
2022/11/25	133	120.90	15	121.20	120.00	118	10,880	1.08%	大買/鉅額交易
2022/11/24	42	125.14	50	126.19	123.50	-8	10,847	-0.07%
2022/11/23	2	122.50	9	123.28	122.50	-7	10,472	-0.07%
2022/11/22	16	121.31	16	122.03	122.00	0	10,331	0.00%
2022/11/21	6	117.33	21	118.76	118.00	-15	10,324	-0.15%
2022/11/18	53	118.34	6.3	117.45	115.50	46.7	10,538	0.44%
2022/11/17	3	121.83	10	120.50	121.00	-7	10,446	-0.07%
2022/11/16	4	118.25	6	118.67	123.00	-2	10,300	-0.02%
2022/11/15	3	112.00	8	113.56	116.00	-5	9,870	-0.05%
2022/11/14	3	111.00	6	110.42	111.00	-3	10,112	-0.03%
2022/11/11	32	111.63	87	115.56	109.50	-55	10,391	-0.53%
2022/11/10	7	109.50	12	110.00	110.00	-5	10,306	-0.05%
2022/11/09	10	109.75	5	110.50	109.50	5	10,425	0.05%
2022/11/08	157	107.45	73	108.47	107.50	84	10,680	0.79%	大買/
2022/11/07	34	105.51	31	107.13	107.50	3	10,829	0.03%
2022/11/04	1	110.50	2	109.75	111.00	-1	10,661	-0.01%
2022/11/03	13	109.35	8	110.50	110.50	5	10,550	0.05%
2022/11/02	8	107.00	17	106.71	107.00	-9	10,464	-0.09%
2022/11/01	12.4	103.76	23	104.30	104.00	-10.6	10,460	-0.10%
2022/10/31	17	102.53	16	103.44	102.50	1	10,606	0.01%
2022/10/28	35	102.46	0	0.00	102.50	35	10,684	0.33%
2022/10/27	15	101.50	56	100.26	101.50	-41	10,623	-0.39%
2022/10/26	7	96.96	9	95.28	95.70	-2	10,559	-0.02%
2022/10/25	5	97.00	6	97.25	97.30	-1	10,521	-0.01%
2022/10/24	0	0.00	3	99.30	97.90	-3	10,523	-0.03%
2022/10/21	4	95.95	0	0.00	95.00	4	10,508	0.04%
2022/10/20	1	97.10	2	98.40	98.40	-1	10,537	-0.01%
2022/10/19	3	100.17	0	0.00	99.80	3	10,741	0.03%
2022/10/18	22	101.50	5	102.00	100.50	17	10,864	0.16%
2022/10/14	3	100.00	16	102.15	103.50	-13	12,295	-0.11%
2022/10/13	0	0.00	1	94.70	94.10	-1	12,329	-0.01%
2022/10/12	7	104.00	8	105.06	104.00	-1	12,291	-0.01%
2022/10/11	0	0.00	1	109.00	107.00	-1	12,413	-0.01%
2022/10/07	3	112.83	0	0.00	113.00	3	12,607	0.02%
2022/10/06	9	114.11	13	115.08	115.50	-4	13,015	-0.03%
2022/10/05	35	113.56	32	114.25	113.00	3	13,248	0.02%
2022/10/04	1	109.00	2	110.50	110.00	-1	13,313	-0.01%
2022/10/03	9	106.67	9	107.28	107.50	0	13,402	0.00%
2022/09/30	2	102.50	18	106.47	108.00	-16	13,595	-0.12%
2022/09/29	2	107.25	2	106.75	104.50	0	13,715	0.00%
2022/09/28	1	106.00	0	0.00	105.00	1	13,911	0.01%
2022/09/27	1	113.50	2	110.25	113.50	-1	14,330	-0.01%
2022/09/26	2	110.50	8	109.56	108.50	-6	14,738	-0.04%
2022/09/23	8	118.69	18	117.00	117.00	-10	15,029	-0.07%
2022/09/22	10	124.05	1	124.00	124.00	9	15,066	0.06%
2022/09/21	6	123.50	9	123.78	124.00	-3	15,104	-0.02%
2022/09/20	1	124.00	1	122.50	122.50	0	15,196	0.00%
2022/09/19	1	122.00	2	121.00	120.50	-1	15,291	-0.01%
2022/09/16	2	119.75	2	120.50	120.00	0	15,471	0.00%
2022/09/15	8	120.63	2	120.00	120.00	6	15,554	0.04%
2022/09/14	15	123.50	23	122.59	123.50	-8	15,708	-0.05%
2022/09/13	12	123.50	19	125.68	122.50	-7	15,748	-0.04%
2022/09/12	1	118.50	0	0.00	118.50	1	15,530	0.01%
2022/09/08	12	114.67	7	116.50	117.50	5	15,711	0.03%
2022/09/07	1	115.00	7	115.07	115.00	-6	15,940	-0.04%
2022/09/06	41	114.20	59	112.20	113.00	-18	16,010	-0.11%
2022/09/05	14	121.36	7	121.79	118.50	7	15,932	0.04%
2022/09/02	4	122.38	10	122.25	122.00	-6	15,939	-0.04%
2022/09/01	2	122.50	5	121.50	121.00	-3	16,062	-0.02%
2022/08/31	10	125.00	10	125.50	125.50	0	16,138	0.00%
2022/08/29	4	121.75	0	0.00	123.00	4	17,208	0.02%
2022/08/26	38	130.13	29	129.98	126.50	9	17,514	0.05%
2022/08/25	28	127.61	24	127.96	127.50	4	17,347	0.02%
2022/08/24	27	122.22	16	122.75	123.00	11	17,193	0.06%
2022/08/23	8	120.56	6	121.00	121.50	2	17,543	0.01%
2022/08/22	17	123.97	5	124.20	123.50	12	17,678	0.07%
2022/08/19	39	126.09	15	127.17	125.50	24	17,767	0.14%
2022/08/18	25	121.86	22	121.82	124.50	3	17,514	0.02%
2022/08/17	1	120.00	0	0.00	119.50	1	17,449	0.01%
2022/08/16	14	124.18	12	124.79	122.50	2	17,705	0.01%
2022/08/15	22	125.02	8	124.13	124.00	14	17,881	0.08%
2022/08/12	24	121.17	46	117.84	121.50	-22	18,001	-0.12%
2022/08/11	9	113.83	10	114.05	113.00	-1	17,973	-0.01%
2022/08/09	1	112.50	0	0.00	113.50	1	18,552	0.01%
2022/08/08	30	114.25	22	114.14	114.00	8	19,047	0.04%
2022/08/05	26	113.15	27	111.44	114.00	-1	19,385	-0.01%
2022/08/04	44	105.89	39	106.00	106.50	5	19,606	0.03%
2022/08/03	5	108.00	11	109.00	108.00	-6	19,728	-0.03%
2022/08/02	0	0.00	1	109.00	109.00	-1	20,209	0.00%
2022/08/01	6	113.50	9	113.83	112.50	-3	20,510	-0.01%
2022/07/28	1	119.00	0	0.00	118.00	1	21,759	0.00%
2022/07/27	16	119.53	18	120.11	120.00	-2	22,255	-0.01%
2022/07/26	24	120.02	25	120.78	119.50	-1	22,354	0.00%
2022/07/25	18	127.42	19	127.08	127.50	-1	22,271	0.00%
2022/07/22	69	132.13	50	131.54	130.00	19	22,383	0.08%
2022/07/21	17	125.09	18	127.06	129.50	-1	21,594	0.00%
2022/07/20	11	117.77	13	118.00	118.00	-2	21,191	-0.01%
2022/07/18	4	118.00	6	116.42	117.00	-2	21,378	-0.01%
2022/07/15	4	115.25	9	115.17	116.00	-5	21,812	-0.02%
2022/07/14	4	111.50	9	113.17	114.50	-5	21,730	-0.02%
2022/07/13	15	112.23	2	113.25	110.00	13	21,524	0.06%
2022/07/12	5	111.60	14	112.04	112.50	-9	21,510	-0.04%
2022/07/11	7	117.93	4	118.38	117.50	3	21,710	0.01%
2022/07/08	30	118.17	7	118.50	117.00	23	21,852	0.11%
2022/07/07	11	114.55	17	114.44	117.00	-6	21,879	-0.03%
2022/07/06	3	115.00	5	114.90	112.50	-2	22,093	-0.01%
2022/07/05	30	116.78	24	117.13	118.00	6	22,267	0.03%
2022/07/04	37	118.36	41	119.91	122.00	-4	22,281	-0.02%
2022/07/01	12	128.29	34	124.68	122.50	-22	22,482	-0.10%
2022/06/30	18	138.00	14	136.57	136.00	4	22,408	0.02%
2022/06/29	12	140.71	10	138.30	143.00	2	22,711	0.01%
2022/06/28	15	139.97	13	140.73	140.50	2	22,946	0.01%
2022/06/27	4	144.75	8	145.81	147.50	-4	23,468	-0.02%
2022/06/24	19	141.53	29	141.90	140.00	-10	23,867	-0.04%
2022/06/23	3	144.83	3	145.50	144.00	0	24,329	0.00%
2022/06/22	20	151.43	22	145.84	144.00	-2	24,814	-0.01%
2022/06/21	4	155.38	7	155.07	156.50	-3	25,557	-0.01%
2022/06/20	7	160.21	1	154.00	154.00	6	26,723	0.02%
2022/06/17	6	163.50	5	164.00	167.50	1	27,070	0.00%
2022/06/16	12	173.54	16	171.31	166.00	-4	27,297	-0.01%
2022/06/15	8	168.88	13	170.65	170.50	-5	27,687	-0.02%
2022/06/14	3	167.00	7	165.00	168.00	-4	27,861	-0.01%
2022/06/13	16	167.00	5	167.80	166.50	11	27,830	0.04%
2022/06/10	20	172.25	18	172.83	172.50	2	27,999	0.01%
2022/06/09	5	174.10	2	175.50	176.50	3	27,910	0.01%
2022/06/08	28	178.48	2	180.50	175.00	26	27,819	0.09%
2022/06/07	21	181.74	30	180.60	182.00	-9	27,607	-0.03%
2022/06/06	18	174.61	19	177.37	176.50	-1	27,139	0.00%
2022/06/02	6	172.83	4	171.25	173.00	2	26,990	0.01%
2022/06/01	17	173.94	12	173.58	171.50	5	26,945	0.02%
2022/05/31	30	173.42	21	173.29	173.50	9	26,840	0.03%
2022/05/30	10	168.20	10	169.20	169.00	0	26,547	0.00%
2022/05/27	18	164.19	17	163.38	162.50	1	26,408	0.00%
2022/05/26	7	162.36	5	163.00	160.50	2	26,281	0.01%
2022/05/25	19	162.66	21	162.14	164.00	-2	26,198	-0.01%
2022/05/24	19	165.47	17	162.79	160.50	2	26,005	0.01%
2022/05/23	5	175.80	4	175.50	172.00	1	25,657	0.00%
2022/05/20	5	174.20	11	176.23	175.00	-6	25,429	-0.02%
2022/05/19	3	170.00	12	171.25	173.50	-9	25,020	-0.04%
2022/05/18	25	172.16	14	174.14	171.50	11	24,878	0.04%
2022/05/17	14	169.57	16	169.88	171.50	-2	24,725	-0.01%
2022/05/16	29	170.62	28	170.38	167.50	1	24,832	0.00%
2022/05/13	21	166.74	24	168.52	166.50	-3	24,511	-0.01%
2022/05/12	10	165.20	9	165.00	163.00	1	24,431	0.00%
2022/05/11	9	166.11	8	163.19	163.50	1	24,469	0.00%
2022/05/10	6	166.67	7	164.07	168.00	-1	24,989	0.00%
2022/05/09	9	167.06	13	166.77	163.00	-4	24,776	-0.02%
2022/05/06	8	169.06	51.1	169.74	171.50	-43.1	24,525	-0.18%
2022/05/05	8	167.88	4	170.00	168.00	4	24,166	0.02%
2022/05/04	12	157.29	20	159.78	162.50	-8	23,768	-0.03%
2022/05/03	4	148.50	8	147.38	151.50	-4	23,539	-0.02%
2022/04/29	18	146.61	7	146.57	146.00	11	23,509	0.05%
2022/04/28	19	144.92	11	143.91	143.50	8	23,501	0.03%
2022/04/27	1	144.50	2	137.75	145.00	-1	23,407	0.00%
2022/04/26	4.1	147.33	3	145.50	143.50	1.1	23,610	0.00%
2022/04/25	5.1	150.23	4	150.00	149.00	1.1	23,957	0.00%
2022/04/22	13	160.65	10	159.25	159.50	3	24,015	0.01%
2022/04/21	21	166.24	42	167.99	166.50	-21	23,823	-0.09%
2022/04/20	6	160.17	6	158.67	159.50	0	23,299	0.00%
2022/04/19	0	0.00	2	159.00	158.00	-2	23,270	-0.01%
2022/04/18	4	156.00	10	152.60	156.00	-6	23,186	-0.03%
2022/04/15	18	158.97	5	156.00	156.50	13	23,015	0.06%
2022/04/14	9	166.78	36	167.40	167.00	-27	22,684	-0.12%
2022/04/13	3	163.00	15	163.47	163.50	-12	22,437	-0.05%
2022/04/12	43	159.50	6	160.00	159.00	37	22,172	0.17%
2022/04/11	89	163.98	13	161.50	160.50	76	21,872	0.35%
2022/04/08	7	171.29	5	170.80	173.00	2	21,426	0.01%
2022/04/07	13	170.46	35	171.93	172.50	-22	20,942	-0.11%
2022/04/06	117	177.60	115	180.37	180.00	2	20,316	0.01%	大買/大賣/
2022/04/01	227	180.98	190	181.99	183.00	37	20,023	0.18%	大買/大賣/
2022/03/31	9	197.39	5	196.80	191.00	4	19,559	0.02%
2022/03/30	14	199.50	4	195.63	190.50	10	19,221	0.05%
2022/03/29	14	188.54	32	191.81	194.50	-18	18,900	-0.10%
2022/03/28	23	186.65	14	188.64	177.00	9	18,930	0.05%
2022/03/25	13	180.23	15	179.60	179.50	-2	18,298	-0.01%
2022/03/24	25	177.60	35	177.26	179.00	-10	17,766	-0.06%
2022/03/23	20	166.13	44	169.74	175.50	-24	16,873	-0.14%
2022/03/22	3	155.50	20	156.25	160.00	-17	15,827	-0.11%
2022/03/21	2	153.75	5	153.50	153.50	-3	15,465	-0.02%
2022/03/18	11	150.68	22	150.77	149.00	-11	15,255	-0.07%
2022/03/17	0	0.00	17	146.09	148.50	-17	14,639	-0.12%
2022/03/16	0	0.00	4	141.63	137.00	-4	14,436	-0.03%
2022/03/15	8	141.56	3	141.67	138.50	5	14,460	0.03%
2022/03/14	1	145.50	6	144.83	145.00	-5	14,442	-0.03%
2022/03/11	4	144.00	1	144.00	143.00	3	14,740	0.02%
2022/03/10	15	145.47	8	146.38	143.00	7	14,906	0.05%
2022/03/09	1	144.00	2	143.00	143.50	-1	15,044	-0.01%
2022/03/08	7	141.57	2	140.50	140.00	5	15,349	0.03%
2022/03/07	2	139.00	0	0.00	138.00	2	16,046	0.01%
2022/03/03	0	0.00	2	145.50	145.50	-2	18,951	-0.01%
2022/03/02	1	140.00	3	142.00	143.00	-2	19,522	-0.01%
2022/02/25	1	137.50	0.1	136.50	136.50	0.9	20,576	0.00%
2022/02/23	8	139.56	7	140.64	140.00	1	21,422	0.00%
2022/02/22	5	136.30	0	0.00	136.50	5	21,565	0.02%
2022/02/21	2	141.50	0	0.00	142.00	2	21,782	0.01%
2022/02/18	2	140.50	2	142.00	144.50	0	22,092	0.00%
2022/02/17	14	144.68	2	143.50	143.00	12	22,348	0.05%
2022/02/16	8	151.31	7	151.93	147.50	1	22,483	0.00%
2022/02/15	29	147.98	28	145.55	145.50	1	22,383	0.00%
2022/02/14	10	144.25	7	149.79	143.50	3	22,227	0.01%
2022/02/11	13	151.15	26	151.40	152.00	-13	22,140	-0.06%
2022/02/10	27	149.46	51	150.75	147.50	-24	21,979	-0.11%
2022/02/09	43	144.94	13	147.58	143.00	30	21,281	0.14%
2022/02/08	2	144.00	1	144.50	145.00	1	21,042	0.00%
2022/02/07	17	143.71	8	145.13	144.00	9	21,124	0.04%
2022/01/26	11	142.55	7	141.79	143.00	4	20,884	0.02%
2022/01/25	6.1	140.33	5	141.60	140.50	1.1	20,809	0.01%
2022/01/24	0	0.00	5	138.50	138.50	-5	20,593	-0.02%
2022/01/21	9	137.89	0	0.00	135.00	9	20,604	0.04%
2022/01/20	1	142.00	1	139.50	142.00	0	20,533	0.00%
2022/01/19	9	140.33	5	140.20	140.50	4	20,662	0.02%
2022/01/18	3	139.50	30	138.32	139.00	-27	20,828	-0.13%
2022/01/17	0	0.00	7	130.21	131.00	-7	20,616	-0.03%
2022/01/14	3	122.17	2	125.00	124.00	1	21,152	0.00%
2022/01/13	8	126.94	18	125.81	126.00	-10	21,889	-0.05%
2022/01/12	6	126.17	7	126.86	126.50	-1	22,179	0.00%
2022/01/11	3	132.00	12	134.08	130.50	-9	22,287	-0.04%
2022/01/10	2	131.50	37	135.41	137.00	-35	22,311	-0.16%
2022/01/07	2	132.00	0	0.00	131.00	2	22,444	0.01%
2022/01/06	1	137.00	0.2	136.50	138.00	0.8	22,628	0.00%
2022/01/05	2	140.00	0	0.00	139.50	2	22,911	0.01%
2022/01/04	0	0.00	1	146.50	143.50	-1	23,052	0.00%
2022/01/03	1	141.00	0	0.00	141.00	1	23,537	0.00%
2021/12/30	3	141.33	1	141.50	141.00	2	23,999	0.01%
2021/12/29	9	143.56	3	145.00	142.00	6	24,430	0.02%
2021/12/28	3.2	141.75	3	143.00	143.50	0.2	24,848	0.00%
2021/12/27	2	142.75	0	0.00	142.50	2	25,173	0.01%
2021/12/24	7	143.00	1	143.00	143.00	6	25,512	0.02%
2021/12/23	12	147.25	3	148.67	145.00	9	25,614	0.04%
2021/12/22	25	150.56	40	149.85	145.50	-15	25,562	-0.06%
2021/12/20	1	141.00	1	139.00	139.00	0	25,892	0.00%
2021/12/17	1	143.50	1	144.50	144.50	0	26,456	0.00%
2021/12/16	16	147.19	15	147.70	147.00	1	26,543	0.00%
2021/12/15	0	0.00	1	141.50	143.00	-1	26,464	0.00%
2021/12/14	4	141.25	2	140.50	142.00	2	26,689	0.01%
2021/12/10	1	142.00	10	140.00	140.00	-9	27,342	-0.03%
2021/12/09	24	142.17	20	142.63	141.00	4	28,202	0.01%
2021/12/08	3	144.67	0	0.00	144.50	3	28,612	0.01%
2021/12/07	21	144.95	9	144.72	144.00	12	28,992	0.04%
2021/12/06	58	150.71	4	151.50	149.00	54	29,329	0.18%
2021/12/03	1	153.50	1	153.50	154.00	0	30,337	0.00%
2021/12/02	9	155.67	1	158.50	152.00	8	30,465	0.03%
2021/12/01	29	159.36	28	159.86	162.50	1	30,713	0.00%
2021/11/30	21	159.74	13	159.62	155.50	8	30,901	0.03%
2021/11/29	24	150.56	43	151.42	156.00	-19	31,412	-0.06%
2021/11/26	4	143.13	17	141.18	143.50	-13	31,181	-0.04%
2021/11/25	24	141.48	9	140.44	139.00	15	30,992	0.05%
2021/11/24	4	137.63	1	135.00	138.00	3	30,645	0.01%
2021/11/23	17	144.88	32	144.81	143.00	-15	31,034	-0.05%
2021/11/22	14	138.50	3	137.50	137.50	11	31,544	0.03%
2021/11/19	6	137.17	9	137.39	135.50	-3	34,292	-0.01%
2021/11/18	18	142.92	17	139.94	139.50	1	35,764	0.00%
2021/11/17	1	142.50	1	141.50	143.00	0	36,558	0.00%
2021/11/16	1	138.00	3	139.33	136.00	-2	37,590	-0.01%
2021/11/15	1	137.50	1	140.00	138.50	0	38,657	0.00%
2021/11/12	1	133.50	27	135.13	133.00	-26	39,680	-0.07%
2021/11/11	1	132.50	9	130.39	130.50	-8	40,366	-0.02%
2021/11/10	14	131.79	43	133.33	131.00	-29	40,750	-0.07%
2021/11/09	5	128.60	15	130.20	130.00	-10	40,825	-0.02%
2021/11/08	10	121.40	10	121.20	122.00	0	40,859	0.00%
2021/11/05	2	123.75	1	124.50	124.00	1	41,105	0.00%
2021/11/04	9	127.39	22	126.61	126.00	-13	41,586	-0.03%
2021/11/03	2	130.00	2	128.25	130.00	0	41,987	0.00%
2021/11/02	14	133.07	0	0.00	128.00	14	42,474	0.03%
2021/10/29	14	128.89	0	0.00	128.00	14	44,230	0.03%
2021/10/28	2	130.00	3	131.67	129.00	-1	44,764	0.00%
2021/10/27	48	128.95	49	129.40	132.00	-1	45,083	0.00%
2021/10/26	53	130.42	12	128.67	127.00	41	45,547	0.09%
2021/10/25	22	139.39	2	140.00	139.50	20	46,178	0.04%
2021/10/22	17	140.82	50	141.48	144.00	-33	46,175	-0.07%
2021/10/21	34	138.00	10	138.60	136.00	24	46,465	0.05%
2021/10/20	25	133.46	29	132.02	135.00	-4	46,586	-0.01%
2021/10/19	21	126.64	23	128.26	128.50	-2	47,139	0.00%
2021/10/18	2	123.25	1	121.00	123.00	1	47,995	0.00%
2021/10/15	20	122.50	21	123.50	122.00	-1	48,377	0.00%
2021/10/14	27	118.09	22	120.34	118.00	5	48,819	0.01%
2021/10/13	12	122.83	10	121.50	120.50	2	49,261	0.00%
2021/10/12	2	130.25	1	130.50	128.50	1	49,863	0.00%
2021/10/08	28	136.70	21	137.26	131.00	7	50,305	0.01%
2021/10/07	65	131.63	63	131.40	133.50	2	50,945	0.00%
2021/10/06	14	127.57	3	128.17	130.50	11	50,971	0.02%
2021/10/05	7	117.71	2	117.75	126.50	5	51,717	0.01%
2021/10/04	88	123.38	89	124.22	121.50	-1	52,128	0.00%
2021/10/01	13	128.77	11	130.68	124.00	2	52,726	0.00%
2021/09/30	5	134.40	4	135.50	134.00	1	53,156	0.00%
2021/09/29	2	134.25	1	134.00	134.00	1	53,244	0.00%
2021/09/28	1	134.50	22	138.52	139.00	-21	53,458	-0.04%
2021/09/27	51	136.03	27	136.59	138.00	24	53,472	0.04%
2021/09/24	8	134.56	18	132.86	135.00	-10	52,807	-0.02%
2021/09/23	2	124.50	0	0.00	124.50	2	52,292	0.00%
2021/09/22	40	124.50	41	122.56	125.00	-1	52,340	0.00%
2021/09/17	45	125.30	42	124.00	126.50	3	52,383	0.01%
2021/09/16	5	120.90	6	121.17	121.50	-1	52,394	0.00%
2021/09/15	56	120.33	49	121.35	120.00	7	52,459	0.01%
2021/09/14	53	124.56	91	123.18	121.50	-38	52,046	-0.07%
2021/09/13	44	133.86	43	132.05	129.00	1	51,349	0.00%
2021/09/10	6	132.33	2	131.50	133.00	4	51,054	0.01%
2021/09/09	6	133.00	6	133.25	133.00	0	50,598	0.00%
2021/09/08	22	132.18	20	131.40	130.50	2	50,078	0.00%
2021/09/07	10	142.40	5	146.60	138.50	5	49,056	0.01%
2021/09/06	13	156.81	5	153.60	153.50	8	48,713	0.02%
2021/09/03	50	161.85	52	164.97	165.50	-2	48,488	0.00%
2021/09/02	43	165.93	16	169.47	159.00	27	48,252	0.06%
2021/09/01	87	164.07	88	160.39	167.00	-1	46,980	0.00%
2021/08/31	16	153.25	19	154.11	155.00	-3	46,231	-0.01%
2021/08/30	25	152.46	23	150.59	150.00	2	46,138	0.00%
2021/08/27	18	152.11	10	151.00	150.00	8	46,457	0.02%
2021/08/26	28	160.29	24	159.65	158.00	4	46,194	0.01%
2021/08/25	36	163.08	27	161.52	158.50	9	45,344	0.02%
2021/08/24	21	157.45	41	159.37	163.50	-20	43,208	-0.05%
2021/08/23	10	149.95	11	150.82	149.00	-1	42,798	0.00%
2021/08/20	34	143.44	41	143.30	144.00	-7	43,009	-0.02%
2021/08/19	21	146.36	24	147.90	135.00	-3	42,007	-0.01%
2021/08/18	17	136.21	25	144.38	150.00	-8	40,718	-0.02%
2021/08/17	12	140.13	12	139.42	137.50	0	39,881	0.00%
2021/08/16	4	133.63	21	135.33	135.50	-17	39,150	-0.04%
2021/08/13	14	134.89	7	134.50	130.50	7	38,780	0.02%
2021/08/12	17	135.03	14	134.64	136.50	3	38,600	0.01%
2021/08/11	8	133.63	11	131.00	128.00	-3	38,648	-0.01%
2021/08/10	16	132.41	19	133.58	135.00	-3	38,582	-0.01%
2021/08/09	19	144.63	15	144.23	138.50	4	38,319	0.01%
2021/08/06	5	146.20	6	148.00	150.00	-1	38,020	0.00%
2021/08/05	27	144.76	16	145.44	144.50	11	37,805	0.03%
2021/08/04	26	149.88	35	151.41	149.50	-9	37,759	-0.02%
2021/08/03	23	140.91	24	141.27	142.00	-1	36,910	0.00%
2021/08/02	12	135.25	9	136.33	135.00	3	36,810	0.01%
2021/07/30	19	138.08	15	138.67	135.00	4	36,379	0.01%
2021/07/29	26	131.29	30	132.57	136.50	-4	35,710	-0.01%
2021/07/28	15	134.00	1	134.00	132.50	14	34,588	0.04%
2021/07/27	37	149.74	15	148.00	147.00	22	34,541	0.06%
2021/07/26	10	148.35	15	150.93	155.00	-5	33,627	-0.01%
2021/07/23	14	149.21	10	145.40	141.00	4	32,848	0.01%
2021/07/22	21	153.19	14	154.36	153.00	7	32,220	0.02%
2021/07/21	2	143.25	8	146.06	147.50	-6	31,411	-0.02%
2021/07/20	21	137.24	26	137.96	134.50	-5	31,298	-0.02%
2021/07/19	22	138.00	20	134.38	134.00	2	31,150	0.01%
2021/07/16	20	137.23	14	138.36	137.00	6	31,080	0.02%
2021/07/15	9	124.33	2	128.00	130.00	7	30,465	0.02%
2021/07/14	13	126.27	17	125.82	124.50	-4	30,605	-0.01%
2021/07/13	0	0.00	17	123.00	123.00	-17	30,442	-0.06%
2021/07/12	34	112.94	17	112.44	112.00	17	30,802	0.06%
2021/07/09	2	103.25	20	102.32	105.50	-18	29,847	-0.06%
2021/07/08	40	95.36	19	94.00	96.20	21	29,423	0.07%
2021/07/07	1	92.50	27.6	93.77	95.50	-26.6	29,117	-0.09%
2021/07/06	21	87.63	9	87.03	86.90	12	28,520	0.04%
2021/07/05	3	87.33	5	88.88	86.20	-2	28,772	-0.01%
2021/07/02	0	0.00	15	82.53	86.00	-15	28,994	-0.05%
2021/07/01	18	80.53	19	79.63	78.90	-1	29,316	0.00%
2021/06/30	13	80.90	3	81.63	80.30	10	29,785	0.03%
2021/06/29	4	83.73	0	0.00	81.10	4	31,403	0.01%
2021/06/28	18	85.13	0	0.00	84.90	18	33,429	0.05%
2021/06/25	7	83.96	7	85.43	84.30	0	34,038	0.00%
2021/06/24	2	83.20	0	0.00	83.50	2	33,812	0.01%
2021/06/23	0	0.00	12	81.04	82.40	-12	33,654	-0.04%
2021/06/22	2	82.25	2	80.85	79.20	0	33,733	0.00%
2021/06/21	1	78.20	6	80.02	79.90	-5	33,417	-0.01%
2021/06/18	25	80.41	26	79.81	79.60	-1	33,176	0.00%
2021/06/17	11	79.20	10	79.93	81.50	1	33,009	0.00%
2021/06/16	4	81.80	14	82.14	79.90	-10	32,827	-0.03%
2021/06/15	15	82.93	16	83.34	82.30	-1	32,627	0.00%
2021/06/11	27	84.18	17	84.88	83.00	10	32,497	0.03%
2021/06/10	34	82.06	33	83.38	83.10	1	31,950	0.00%
2021/06/09	15	79.37	14	80.10	78.60	1	31,065	0.00%
2021/06/08	15	77.23	14	77.98	77.00	1	30,472	0.00%
2021/06/07	3	82.80	7	85.26	83.10	-4	29,770	-0.01%
2021/06/03	2	85.35	9	85.62	85.70	-7	28,631	-0.02%
2021/06/02	3	85.67	9	86.01	83.00	-6	28,030	-0.02%
2021/06/01	15	83.99	34	82.69	86.10	-19	27,484	-0.07%
2021/05/31	19	83.36	12	84.51	81.90	7	26,770	0.03%
2021/05/28	5	77.60	13	78.48	79.20	-8	25,574	-0.03%
2021/05/27	30	71.16	123	69.96	72.00	-93	24,303	-0.38%	大賣/
2021/05/26	0	0.00	6	68.25	68.50	-6	23,964	-0.03%
2021/05/25	26	69.22	9	70.63	68.20	17	23,809	0.07%
2021/05/24	12	64.94	5	68.00	66.80	7	23,310	0.03%
2021/05/21	10	64.50	2	64.70	64.00	8	23,089	0.03%
2021/05/20	16	64.36	12	63.04	62.90	4	23,202	0.02%
2021/05/19	1	64.30	2	63.90	66.00	-1	23,128	0.00%
2021/05/18	6	61.57	6	62.42	62.90	0	22,850	0.00%
2021/05/17	10	58.78	5	57.32	57.20	5	22,602	0.02%
2021/05/14	53	66.64	59	64.71	63.50	-6	22,280	-0.03%
2021/05/13	11	63.74	0	0.00	62.90	11	21,942	0.05%
2021/05/12	29	67.32	59	63.80	63.50	-30	21,570	-0.14%
2021/05/11	12	69.00	3	68.63	67.00	9	20,854	0.04%
2021/05/10	53	71.67	31	71.18	74.00	22	20,353	0.11%
2021/05/06	9	62.33	11	62.03	61.20	-2	19,751	-0.01%
2021/05/05	5	64.06	0	0.00	62.80	5	19,622	0.03%
2021/05/04	1	61.30	30	61.71	64.40	-29	19,451	-0.15%
2021/05/03	3	66.97	0	0.00	67.00	3	19,143	0.02%
2021/04/29	3	69.60	0	0.00	69.00	3	18,981	0.02%
2021/04/28	9	70.52	12	69.93	69.60	-3	18,872	-0.02%
2021/04/27	12	73.13	18	72.17	72.10	-6	18,631	-0.03%
2021/04/26	18	75.45	6	76.13	75.40	12	18,336	0.07%
2021/04/23	13	73.58	13	75.58	74.40	0	17,959	0.00%
2021/04/22	4	77.25	13	75.26	72.60	-9	17,593	-0.05%
2021/04/21	25	73.60	18	73.61	73.40	7	17,087	0.04%
2021/04/20	17	73.24	6	72.32	73.00	11	16,800	0.07%
2021/04/19	29	70.34	30	72.10	70.00	-1	16,096	-0.01%
2021/04/16	52	70.12	32	69.62	71.10	20	15,114	0.13%
2021/04/15	36	64.10	11	64.67	64.70	25	14,251	0.18%
2021/04/14	12	60.78	15	60.68	63.70	-3	13,976	-0.02%
2021/04/13	50	68.10	3	65.53	65.60	47	13,548	0.35%
2021/04/12	1	66.70	1	66.70	66.70	0	12,897	0.00%
2021/04/09	15	60.81	23	61.12	60.70	-8	12,824	-0.06%
2021/04/08	22	66.17	0	0.00	64.00	22	12,398	0.18%
2021/04/07	5	61.44	11	63.20	64.20	-6	11,648	-0.05%
2021/04/06	14	58.75	19	58.31	58.40	-5	11,053	-0.05%
2021/04/01	54	58.71	40	58.79	58.20	14	10,491	0.13%
2021/03/31	27	56.16	22	56.66	57.40	5	8,769	0.06%
2021/03/30	10	51.59	18	49.67	52.20	-8	6,590	-0.12%
2021/03/29	10	47.71	16	47.66	47.50	-6	5,909	-0.10%
2021/03/26	5	47.31	11	47.37	47.45	-6	5,852	-0.10%
2021/03/25	11	46.72	15	46.17	47.00	-4	5,689	-0.07%
2021/03/24	0	0.00	4	44.55	44.45	-4	5,396	-0.07%
2021/03/19	4	44.45	0	0.00	44.50	4	5,708	0.07%
2021/03/17	24	45.98	17	45.23	45.15	7	5,847	0.12%
2021/03/15	4	45.09	0	0.00	45.50	4	6,056	0.07%
2021/03/12	1	44.55	0	0.00	44.60	1	6,178	0.02%
2021/03/10	2	43.95	0	0.00	43.90	2	6,813	0.03%
2021/03/09	2	43.53	0	0.00	43.80	2	7,223	0.03%
2021/03/08	2	44.25	0	0.00	43.95	2	7,316	0.03%
2021/03/03	1	44.55	1	45.20	46.20	0	7,644	0.00%
2021/02/23	1	46.65	0	0.00	46.65	1	7,591	0.01%
2021/02/22	23	47.42	16	46.93	47.45	7	7,530	0.09%
2021/02/19	2	46.10	4	47.48	47.45	-2	7,275	-0.03%
2021/02/18	1	47.05	1	47.50	46.85	0	7,114	0.00%
2021/02/17	0	0.00	1	45.70	46.15	-1	7,002	-0.01%
2021/02/02	0	0.00	1	43.85	43.75	-1	6,955	-0.01%
2021/01/27	0	0.00	1	45.60	45.45	-1	6,841	-0.01%
2021/01/26	1	44.60	1	45.30	44.70	0	6,806	0.00%
2021/01/21	1	44.05	0	0.00	44.05	1	6,733	0.01%
2021/01/19	0	0.00	2	46.60	46.10	-2	6,581	-0.03%
2021/01/15	0	0.00	10	49.30	47.30	-10	6,465	-0.15%
2021/01/14	5	48.00	1	47.85	48.20	4	6,337	0.06%
2021/01/13	3	46.73	0	0.00	46.55	3	6,131	0.05%
2021/01/12	3	47.32	21	46.31	46.15	-18	6,067	-0.30%
2021/01/11	0	0.00	3	46.70	47.50	-3	5,985	-0.05%
2021/01/08	0	0.00	2	45.65	45.35	-2	5,832	-0.03%
2021/01/06	3	45.88	5	45.65	45.65	-2	5,914	-0.03%
2021/01/05	2	47.03	0	0.00	46.85	2	5,892	0.03%
2021/01/04	3	47.55	2	47.90	47.65	1	5,976	0.02%
2020/12/31	26	47.27	2	47.45	47.45	24	5,860	0.41%
2020/12/30	1	46.00	0	0.00	46.70	1	5,800	0.02%
2020/12/25	12	46.22	0	0.00	46.40	12	5,712	0.21%
2020/12/24	4	46.71	0	0.00	46.75	4	5,641	0.07%
2020/12/23	12	46.53	1	46.25	46.20	11	5,543	0.20%
2020/12/22	1	44.90	1	45.00	44.90	0	5,383	0.00%
2020/12/21	0	0.00	1	44.40	45.05	-1	5,259	-0.02%
2020/12/17	0	0.00	0.3	45.00	45.00	-0.3	5,165	-0.01%
2020/12/16	0	0.00	0.2	45.30	45.30	-0.2	5,161	0.00%
2020/12/15	0	0.00	1	46.05	45.15	-1	5,109	-0.02%
2020/12/11	1	48.90	0	0.00	46.95	1	4,843	0.02%
2020/12/10	3	49.12	0	0.00	48.25	3	4,790	0.06%
2020/12/09	4	50.90	1	52.20	51.00	3	4,654	0.06%
2020/12/08	2	49.98	0	0.00	50.20	2	4,480	0.04%
2020/12/07	3	51.00	1	52.50	50.80	2	4,324	0.05%
2020/12/03	3	47.13	3	47.80	47.50	0	3,684	0.00%
2020/11/27	2	46.80	3	46.72	45.75	-1	3,579	-0.03%
2020/11/23	1	44.80	2	44.80	44.80	-1	3,145	-0.03%
2020/11/13	1	41.60	1	41.90	41.90	0	3,028	0.00%
2020/11/10	1	43.10	2	42.80	42.50	-1	3,138	-0.03%
2020/11/06	0	0.00	1	42.35	41.90	-1	3,206	-0.03%
2020/11/02	1	41.30	0	0.00	40.90	1	3,436	0.03%
2020/10/29	1	41.20	1	41.85	42.20	0	3,572	0.00%
2020/10/28	3	42.47	7	43.15	42.10	-4	3,609	-0.11%
2020/10/23	5	43.99	0	0.00	43.95	5	3,731	0.13%
2020/10/22	2	43.30	1	43.60	43.50	1	3,787	0.03%
2020/10/19	0	0.00	4	45.66	45.65	-4	3,768	-0.11%
2020/10/15	0	0.00	1	46.70	46.10	-1	3,764	-0.03%
2020/10/14	2	46.95	0	0.00	46.50	2	3,768	0.05%
2020/10/13	0	0.00	1	46.10	45.85	-1	3,693	-0.03%
2020/10/08	1	45.20	0	0.00	45.15	1	3,536	0.03%
2020/10/07	0	0.00	1	44.90	44.55	-1	3,507	-0.03%
2020/10/06	1	43.80	0	0.00	44.10	1	3,465	0.03%
2020/09/29	1	41.55	1	41.25	41.20	0	4,078	0.00%
2020/09/28	1	41.30	2	41.55	41.70	-1	4,303	-0.02%
2020/09/25	2	42.15	1	40.85	40.90	1	4,341	0.02%
2020/09/21	3	45.05	5	45.69	45.05	-2	4,359	-0.05%
2020/09/18	1	45.15	0	0.00	45.20	1	4,321	0.02%
2020/09/17	3	45.30	3	45.75	45.25	0	4,319	0.00%
2020/09/16	0	0.00	5	45.53	45.30	-5	4,300	-0.12%
2020/09/15	9	45.42	10	45.83	45.00	-1	4,317	-0.02%
2020/09/11	1	43.20	1	43.20	43.10	0	4,186	0.00%
2020/09/10	0	0.00	1	44.45	43.95	-1	4,162	-0.02%
2020/09/09	1	44.10	1	44.40	44.35	0	4,145	0.00%
2020/09/08	3	45.35	0	0.00	44.75	3	4,132	0.07%
2020/09/07	1	45.00	0	0.00	44.75	1	4,107	0.02%
2020/09/04	2	44.63	1	44.90	44.90	1	4,073	0.02%
2020/09/03	11	45.62	4	46.03	45.50	7	4,036	0.17%
2020/09/02	0	0.00	4	46.06	46.60	-4	3,899	-0.10%
2020/08/26	1	43.80	0	0.00	43.60	1	3,725	0.03%
2020/08/20	1	43.30	0	0.00	42.55	1	3,846	0.03%
2020/08/19	1	44.40	0	0.00	44.00	1	3,804	0.03%
2020/08/17	2	45.43	9	46.04	46.65	-7	3,716	-0.19%
2020/08/14	4	45.40	1	45.60	45.60	3	3,649	0.08%
2020/08/13	0	0.00	1	46.75	45.95	-1	3,628	-0.03%
2020/08/12	0	0.00	7	45.40	45.15	-7	3,551	-0.20%
2020/08/11	1	45.90	0	0.00	44.95	1	3,516	0.03%
2020/08/10	6	47.55	2	47.88	47.30	4	3,459	0.12%
2020/08/07	0	0.00	3	46.80	47.10	-3	3,354	-0.09%
2020/08/06	3	46.30	0	0.00	46.00	3	3,321	0.09%
2020/08/05	0	0.00	3	47.00	47.00	-3	3,283	-0.09%
2020/08/04	2	47.15	1	48.10	47.00	1	3,286	0.03%
2020/07/31	1	45.80	0	0.00	46.30	1	3,255	0.03%
2020/07/30	2	45.55	1	45.15	46.00	1	3,211	0.03%
2020/07/29	0	0.00	5	44.25	44.95	-5	3,135	-0.16%
2020/07/28	1	43.70	1	45.40	42.70	0	3,103	0.00%
2020/07/27	1	44.25	0	0.00	44.00	1	3,047	0.03%
2020/07/24	0	0.00	1	42.85	42.70	-1	3,010	-0.03%
2020/07/23	6	44.10	0	0.00	44.20	6	2,999	0.20%
2020/07/22	0.4	44.60	1	44.70	44.60	-0.6	2,977	-0.02%
2020/07/20	1	43.25	0	0.00	43.25	1	2,928	0.03%
2020/07/17	0	0.00	1	43.20	43.00	-1	2,887	-0.03%
2020/07/16	1	41.85	1	42.00	42.30	0	2,866	0.00%
2020/07/15	1	42.80	8	42.43	41.70	-7	2,861	-0.24%
2020/07/09	8	47.86	1	48.30	45.55	7	2,814	0.25%
2020/07/08	7	47.93	0	0.00	47.45	7	2,649	0.26%
2020/07/07	0	0.00	9	44.67	45.35	-9	2,235	-0.40%
2020/07/06	1	40.70	0	0.00	41.25	1	2,022	0.05%
2020/06/12	1	38.00	0	0.00	38.00	1	1,895	0.05%
2020/06/10	5	39.22	0	0.00	39.35	5	1,906	0.26%
2020/06/09	1	39.45	0	0.00	39.40	1	1,938	0.05%
2020/06/08	0	0.00	5	39.65	39.55	-5	1,954	-0.26%
2020/06/03	0	0.00	2	38.80	38.75	-2	2,000	-0.10%
2020/06/02	0	0.00	10	38.35	38.30	-10	2,014	-0.50%
2020/06/01	5	38.45	0	0.00	38.40	5	2,002	0.25%
2020/05/26	3	38.15	0	0.00	38.05	3	1,845	0.16%
2020/05/25	7	37.85	0	0.00	38.10	7	1,824	0.38%
2020/05/14	1	37.00	0	0.00	36.85	1	1,798	0.06%
2020/05/11	1	39.00	0	0.00	38.30	1	1,763	0.06%
2020/05/07	0	0.00	2	38.43	39.15	-2	1,648	-0.12%
2020/05/06	2	36.83	0	0.00	37.40	2	1,566	0.13%
2020/04/21	2	36.90	3	36.13	35.15	-1	1,563	-0.06%
2020/04/17	1	37.95	7	38.20	37.25	-6	1,546	-0.39%
2020/04/16	0	0.00	4	35.43	36.90	-4	1,458	-0.27%
2020/04/15	8	35.36	6	35.60	35.60	2	1,428	0.14%
2020/04/09	2	34.00	0	0.00	34.15	2	1,431	0.14%
2020/04/07	0	0.00	5	34.34	34.35	-5	1,448	-0.35%
2020/04/06	0	0.00	4	33.60	33.65	-4	1,434	-0.28%
2020/03/25	0	0.00	2	31.40	30.60	-2	1,441	-0.14%
2020/03/24	0	0.00	1	29.75	29.80	-1	1,424	-0.07%
2020/03/20	0	0.00	3	28.53	29.15	-3	1,424	-0.21%
2020/03/19	0	0.00	11	27.37	27.20	-11	1,415	-0.78%
2020/03/16	0	0.00	1	34.40	32.25	-1	1,381	-0.07%
2020/03/13	1	34.40	0	0.00	35.00	1	1,369	0.07%
2020/03/12	0	0.00	24	39.02	38.20	-24	1,354	-1.77%
2020/03/11	5	42.34	4	42.80	41.40	1	1,335	0.07%
2020/03/10	8	42.18	0	0.00	42.20	8	1,331	0.60%
2020/03/09	12	44.63	10	45.36	43.40	2	1,310	0.15%
2020/03/06	4	42.75	4	42.90	42.90	0	1,193	0.00%
2020/03/02	7	41.47	0	0.00	41.15	7	1,498	0.47%
2020/02/26	3	42.45	0	0.00	42.10	3	1,528	0.20%
2020/02/20	3	44.50	0	0.00	44.10	3	1,556	0.19%
2020/02/03	0	0.00	150.3	39.64	40.00	-150.3	1,645	-9.13%	大賣/鉅額交易
2020/01/20	6	45.90	0	0.00	45.85	6	1,782	0.34%
2020/01/14	0	0.00	5	46.40	46.20	-5	1,813	-0.28%
2020/01/08	5	46.15	0	0.00	46.10	5	1,972	0.25%
2020/01/06	5	46.73	0	0.00	46.50	5	2,008	0.25%
2019/12/27	0	0.00	10	47.67	47.55	-10	1,933	-0.52%
2019/12/25	12	47.00	0	0.00	47.00	12	1,941	0.62%
2019/12/11	2	46.75	0	0.00	46.60	2	1,972	0.10%
2019/12/10	4	47.10	0	0.00	47.00	4	1,987	0.20%
2019/12/02	0	0.00	1	47.20	46.40	-1	2,217	-0.05%
2019/11/29	18	49.74	26	49.62	48.35	-8	2,186	-0.37%
2019/11/18	0	0.00	5	47.95	47.95	-5	2,206	-0.23%
2019/11/14	6	47.18	6	46.90	46.75	0	2,228	0.00%
2019/11/08	0	0.00	1.3	47.09	47.05	-1.3	2,247	-0.06%
2019/11/05	0	0.00	2	47.20	47.20	-2	2,238	-0.09%
2019/11/01	0.1	46.80	0	0.00	46.70	0.1	2,238	0.00%
2019/10/29	5	47.25	1	47.75	47.25	4	2,313	0.17%
2019/10/28	6	48.32	2	48.53	48.35	4	2,408	0.17%
2019/10/25	1	49.95	8	50.13	49.85	-7	2,298	-0.30%
2019/10/24	1	49.60	66	49.31	49.60	-65	2,285	-2.84%
2019/10/22	0	0.00	13	49.60	49.40	-13	2,297	-0.57%
2019/10/18	37	49.26	8	49.30	48.85	29	2,296	1.26%
2019/10/17	4	50.40	0	0.00	50.40	4	2,276	0.18%
2019/10/16	6	50.60	0	0.00	50.30	6	2,269	0.26%
2019/10/07	0	0.00	1	50.40	50.00	-1	2,207	-0.05%
2019/10/04	1	50.40	0	0.00	50.40	1	2,244	0.04%
2019/10/03	0	0.00	1	49.25	50.10	-1	2,228	-0.04%
2019/09/20	1	51.30	2	51.00	51.00	-1	2,277	-0.04%
2019/09/12	0	0.00	1	52.60	51.40	-1	2,244	-0.04%
2019/09/10	2	51.80	0	0.00	51.30	2	2,204	0.09%
2019/09/09	3	53.60	1	53.00	52.80	2	2,163	0.09%
2019/08/30	1	51.50	0	0.00	50.90	1	1,883	0.05%
2019/08/26	2	49.80	2	50.20	49.90	0	1,703	0.00%
2019/08/23	0	0.00	5	50.12	50.80	-5	1,647	-0.30%
2019/08/22	0	0.00	2	49.30	49.30	-2	1,548	-0.13%
2019/08/21	3	49.25	0	0.00	49.30	3	1,529	0.20%
2019/08/20	2	49.60	9	49.64	49.50	-7	1,515	-0.46%
2019/07/31	10	49.95	0	0.00	49.70	10	1,375	0.73%
2019/07/30	6	53.20	3	52.00	52.00	3	1,298	0.23%
2019/07/26	1	50.90	6	50.90	51.30	-5	1,160	-0.43%
2019/07/24	6	51.72	1	51.80	51.70	5	1,129	0.44%
2019/07/23	1	50.50	0	0.00	50.40	1	1,132	0.09%
2019/07/19	0	0.00	1	51.20	51.20	-1	1,111	-0.09%
2019/07/11	1	49.80	1	50.60	50.30	0	1,112	0.00%
2019/07/10	0	0.00	5	48.56	49.60	-5	1,085	-0.46%
2019/07/05	5	48.16	0	0.00	48.20	5	1,087	0.46%
2019/07/04	0	0.00	2	48.43	48.50	-2	1,129	-0.18%
2019/07/02	2	47.75	0	0.00	48.20	2	1,135	0.18%
2019/05/16	0	0.00	1	46.60	45.00	-1	2,308	-0.04%
2019/05/14	1	46.30	1	45.95	46.60	0	2,434	0.00%
2019/05/13	1	48.05	0	0.00	46.60	1	2,476	0.04%
2019/05/10	2	47.08	5	48.01	47.95	-3	2,492	-0.12%
2019/05/09	3	47.95	0	0.00	47.15	3	2,493	0.12%
2019/04/24	1	51.40	1	52.30	51.20	0	3,042	0.00%
2019/04/16	1	50.20	0	0.00	51.00	1	3,014	0.03%
2019/04/03	0	0.00	11	52.89	52.70	-11	2,836	-0.39%
2019/04/02	10	52.40	0	0.00	51.80	10	2,817	0.35%
2019/03/27	0	0.00	1	51.70	51.90	-1	2,734	-0.04%
2019/03/26	1	52.20	1	53.00	52.00	0	2,714	0.00%
2019/03/22	1	55.20	5	55.10	52.50	-4	2,627	-0.15%
2019/03/21	6	53.18	0	0.00	53.60	6	2,509	0.24%
2019/03/20	4	51.88	7	52.86	53.00	-3	2,412	-0.12%
2019/03/18	0	0.00	4	48.90	49.20	-4	2,145	-0.19%
2019/03/15	6	48.55	3	48.30	48.25	3	2,131	0.14%
2019/03/05	1	48.60	0	0.00	48.30	1	2,490	0.04%
2019/02/22	5	50.10	0	0.00	48.45	5	2,497	0.20%
2019/02/21	0	0.00	5	49.75	49.80	-5	2,425	-0.21%
2019/02/14	0	0.00	9	49.02	48.35	-9	2,210	-0.41%
2019/02/12	5	44.65	6	45.42	47.45	-1	2,079	-0.05%
2019/02/11	1	45.60	0	0.00	45.60	1	2,032	0.05%
2019/01/30	1	46.15	100	46.47	46.10	-99	2,009	-4.93%
2019/01/29	1	47.30	1	46.60	46.50	0	2,013	0.00%
2019/01/25	7	48.15	2	47.95	47.50	5	2,017	0.25%
2019/01/24	2	47.50	0	0.00	47.50	2	1,998	0.10%
2019/01/21	2	48.73	1	50.00	48.15	1	1,914	0.05%
2019/01/18	2	45.93	5	46.13	46.80	-3	1,678	-0.18%
2019/01/17	3	44.25	0	0.00	44.00	3	1,608	0.19%
2019/01/16	0	0.00	1	44.50	45.20	-1	1,529	-0.07%
2019/01/14	0	0.00	1	41.90	41.05	-1	1,479	-0.07%
2019/01/09	1	41.40	0	0.00	42.20	1	1,493	0.07%
2019/01/07	0	0.00	12	39.33	39.30	-12	1,484	-0.81%
2019/01/03	12	38.73	0	0.00	37.80	12	1,530	0.78%
2018/12/25	1	39.60	4	40.50	40.50	-3	1,577	-0.19%
2018/12/24	4	41.28	2	41.40	41.40	2	1,572	0.13%
2018/12/21	0	0.00	2	39.90	39.90	-2	1,572	-0.13%
2018/12/20	0	0.00	5	39.20	39.20	-5	1,569	-0.32%
2018/12/19	7	41.45	7	40.90	40.90	0	1,569	0.00%
2018/12/14	0	0.00	1	41.50	41.40	-1	1,594	-0.06%
2018/12/12	16	42.93	15	42.98	42.90	1	1,618	0.06%
2018/12/04	0	0.00	1	48.80	48.30	-1	1,574	-0.06%
2018/12/03	6	48.80	1	49.30	48.45	5	1,569	0.32%
2018/11/30	11	47.90	20	48.22	48.45	-9	1,534	-0.59%
2018/11/29	6	48.33	10	47.68	49.20	-4	1,471	-0.27%
2018/11/28	0	0.00	1	42.80	45.40	-1	1,334	-0.07%
2018/11/27	1	41.55	18	40.26	41.55	-17	1,233	-1.38%
2018/11/22	35	39.99	0	0.00	39.25	35	1,166	3.00%
2018/11/21	50	38.20	0	0.00	38.00	50	1,130	4.42%
2018/11/20	105	37.90	0	0.00	37.90	105	1,124	9.33%	大買/鉅額交易
2018/11/14	0	0.00	1	36.70	36.55	-1	1,196	-0.08%
2018/11/13	1	35.30	0	0.00	36.25	1	1,250	0.08%
2018/11/01	0	0.00	1	37.00	37.70	-1	1,268	-0.08%
2018/10/31	0	0.00	1	35.45	36.45	-1	1,261	-0.08%
2018/10/29	2	34.60	1	34.00	34.60	1	1,243	0.08%
2018/10/24	0	0.00	1	36.15	36.25	-1	1,284	-0.08%
2018/10/23	1	38.50	0	0.00	36.85	1	1,309	0.08%
2018/10/22	1	38.40	1	39.50	39.20	0	1,338	0.00%
2018/10/19	1	39.50	1	37.00	39.50	0	1,313	0.00%
2018/10/15	1	35.75	0	0.00	35.75	1	1,276	0.08%
2018/10/12	3	34.65	3	34.35	34.85	0	1,281	0.00%
2018/10/05	0	0.00	1	39.70	39.30	-1	1,232	-0.08%
2018/09/26	1	45.00	0	0.00	44.80	1	1,231	0.08%
2018/09/20	0	0.00	8	43.65	43.80	-8	1,259	-0.64%
2018/09/19	11	44.93	3	44.65	44.65	8	1,257	0.64%
2018/09/14	1	45.15	0	0.00	45.75	1	1,246	0.08%
2018/09/13	0	0.00	50	44.60	45.00	-50	1,225	-4.08%
2018/09/12	0	0.00	1	46.45	44.35	-1	1,221	-0.08%
2018/09/11	5	47.20	0	0.00	47.20	5	1,208	0.41%
2018/09/06	0	0.00	2	51.50	51.50	-2	1,225	-0.16%
2018/09/04	0	0.00	50	54.14	54.70	-50	1,316	-3.80%
2018/08/29	4	54.50	4	54.40	54.40	0	1,501	0.00%
2018/08/28	84	54.89	2	54.80	54.80	82	1,568	5.23%
2018/08/23	0	0.00	4	52.00	52.00	-4	1,705	-0.23%
2018/08/21	4	50.25	4	51.20	51.20	0	1,803	0.00%
2018/08/08	0	0.00	1	63.50	63.20	-1	1,903	-0.05%
2018/08/07	1	62.40	53	62.32	62.50	-52	1,932	-2.69%
2018/08/06	2	63.10	2	63.50	62.90	0	1,973	0.00%
2018/07/31	55	63.30	2	61.70	61.70	53	2,068	2.56%
2018/07/30	72	63.71	0	0.00	63.00	72	2,067	3.48%
2018/07/27	1	63.30	1	63.70	63.40	0	2,066	0.00%
2018/07/11	1	60.00	0	0.00	59.90	1	2,429	0.04%
2018/06/29	1	63.00	0	0.00	63.00	1	2,509	0.04%
2018/06/19	0	0.00	3	65.30	65.00	-3	2,600	-0.12%
2018/06/04	0	0.00	1	68.00	67.40	-1	2,807	-0.04%
2018/05/31	1	66.50	1	67.10	66.60	0	2,799	0.00%
2018/05/30	1	63.90	0	0.00	65.20	1	2,739	0.04%
2018/05/29	0	0.00	1	66.30	65.20	-1	2,724	-0.04%
2018/05/28	1	63.30	0	0.00	64.00	1	2,688	0.04%
2018/05/16	0	0.00	6	61.60	61.90	-6	3,175	-0.19%
2018/05/14	6	60.80	1	60.40	60.20	5	3,291	0.15%
2018/05/10	1	58.80	2	58.15	58.80	-1	3,370	-0.03%
2018/05/08	2	58.15	0	0.00	58.10	2	3,484	0.06%
2018/04/26	1	58.30	0	0.00	55.60	1	4,058	0.02%
2018/04/23	0	0.00	2	57.50	57.00	-2	4,040	-0.05%
2018/04/20	0	0.00	1	61.80	60.60	-1	3,983	-0.03%
2018/04/18	1	64.20	0	0.00	63.90	1	3,956	0.03%
2018/04/13	2	67.35	0	0.00	67.00	2	3,916	0.05%
2018/03/22	0	0.00	5	74.70	74.00	-5	4,101	-0.12%
2018/03/19	0	0.00	5	74.90	75.40	-5	4,087	-0.12%
2018/03/15	0	0.00	6	76.33	76.70	-6	3,974	-0.15%
2018/03/13	7	73.00	8	73.61	74.00	-1	3,780	-0.03%
2018/03/12	1	73.30	1	73.20	72.90	0	3,782	0.00%
2018/03/09	1	71.00	0	0.00	71.00	1	3,731	0.03%
2018/03/07	0	0.00	3	71.20	69.80	-3	3,746	-0.08%
2018/02/27	6	75.83	0	0.00	73.00	6	3,792	0.16%
2018/02/26	0	0.00	1	76.90	74.30	-1	3,813	-0.03%
2018/02/23	5	72.96	1	73.60	72.50	4	3,599	0.11%
2018/02/21	0	0.00	1	71.00	70.90	-1	3,585	-0.03%
2018/02/09	1	66.90	1	69.30	70.20	0	3,523	0.00%
2018/02/08	5	70.80	5	70.50	70.30	0	3,476	0.00%
2018/02/07	5	71.00	6	71.43	70.00	-1	3,452	-0.03%
2018/02/06	6	70.95	0	0.00	67.40	6	3,403	0.18%
2018/02/05	3	72.50	4	73.45	73.70	-1	3,340	-0.03%
2018/02/02	2	72.70	1	71.90	71.60	1	3,287	0.03%
2018/02/01	1	75.40	0	0.00	74.30	1	3,291	0.03%
2018/01/31	5	76.30	1	75.30	76.10	4	3,304	0.12%
2018/01/30	6	77.47	8	77.58	75.30	-2	3,489	-0.06%
2018/01/29	3	72.80	2	72.75	75.70	1	3,226	0.03%
2018/01/26	1	69.70	0	0.00	68.90	1	3,025	0.03%
2018/01/19	2	70.20	2	69.50	67.20	0	3,328	0.00%
2018/01/12	0	0.00	1	65.10	65.90	-1	3,677	-0.03%
2018/01/04	1	68.80	0	0.00	67.70	1	4,687	0.02%
2018/01/03	0	0.00	1	65.60	64.50	-1	4,610	-0.02%