新唐 (4919)-富邦-花蓮券商分點個股進出

台股 » 個股 » 新唐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新唐

(4919)

可現股當沖

股價
130.5
漲跌
▲3.0
漲幅
+2.35%
成交量
1,477張
產業
上市半導體類股▲1.95%
1450人加入追蹤

立即追蹤
本地時間:14:30

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

新唐 (4919)籌碼相關－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	1	129.50	130.50	-1	1,912	-0.05%
2024/04/25	1	129.50	1	127.50	127.50	0	1,914	0.00%
2024/04/24	0	0.00	20.2	130.01	131.50	-20.2	1,911	-1.06%
2024/04/22	0	0.00	1	128.00	127.50	-1	1,914	-0.05%
2024/04/19	1	126.50	0	129.75	127.00	1	1,898	0.05%
2024/04/18	0	0.00	1.6	131.96	132.50	-1.6	1,831	-0.09%
2024/04/16	4	128.50	0	0.00	127.50	4	1,755	0.23%
2024/04/15	2	130.00	0.4	129.97	129.00	1.6	1,793	0.09%
2024/04/11	0	127.00	0	0.00	127.50	0	1,797	0.00%
2024/04/10	0	0.00	2	128.50	127.50	-2	1,826	-0.11%
2024/04/02	20	125.50	1	126.00	126.50	19	1,884	1.01%
2024/03/29	0.1	123.50	1	123.03	122.50	-0.9	1,858	-0.05%
2024/03/28	1	123.50	0	0.00	124.00	1	1,840	0.05%
2024/03/26	0	123.25	0.2	123.50	122.00	-0.2	1,831	-0.01%
2024/03/25	1.1	123.05	0	0.00	123.00	1.1	1,834	0.06%
2024/03/21	0.2	123.00	1	123.00	122.00	-0.9	1,896	-0.04%
2024/03/20	0	124.00	2	124.00	123.00	-2	1,956	-0.10%
2024/03/15	1	121.00	0	0.00	120.00	1	2,010	0.05%
2024/03/14	0	0.00	3	122.00	122.50	-3	2,013	-0.15%
2024/03/13	3.2	121.89	1	122.00	122.00	2.2	2,048	0.10%
2024/03/12	1.1	125.45	1.2	124.92	124.00	-0.2	2,096	-0.01%
2024/03/11	1	126.00	0	0.00	125.00	1	2,118	0.05%
2024/03/08	1	125.00	5	122.50	122.00	-4	2,162	-0.18%
2024/03/07	1.2	125.74	1	126.00	125.50	0.2	2,176	0.01%
2024/03/06	0.3	128.14	0	0.00	127.00	0.3	2,210	0.01%
2024/03/05	0.1	129.00	0	0.00	128.50	0.1	2,317	0.01%
2024/03/04	1.2	130.42	0	0.00	129.50	1.2	2,578	0.05%
2024/03/01	0	129.00	2	129.00	128.50	-2	2,667	-0.07%
2024/02/29	0.2	128.00	1.3	128.00	129.00	-1.2	2,825	-0.04%
2024/02/27	0	0.00	1.4	129.50	128.50	-1.4	2,883	-0.05%
2024/02/26	0.3	130.00	2	129.75	129.50	-1.7	2,944	-0.06%
2024/02/23	5	132.50	1	132.51	131.00	4	3,044	0.13%
2024/02/22	1.4	131.13	0	0.00	131.00	1.4	3,060	0.04%
2024/02/21	1	131.00	0	0.00	131.00	1	3,088	0.03%
2024/02/20	0.2	131.50	0	0.00	131.50	0.2	3,139	0.01%
2024/02/19	1	133.00	1	132.54	132.50	0	3,190	0.00%
2024/02/16	2	128.50	0	0.00	128.50	2	3,428	0.06%
2024/02/15	0	127.67	1	126.00	128.50	-1	3,434	-0.03%
2024/02/02	3	128.50	0	0.00	129.00	3	3,451	0.09%
2024/02/01	0.3	128.84	1	129.00	129.00	-0.7	3,452	-0.02%
2024/01/31	0	0.00	1	129.00	128.50	-1	3,460	-0.03%
2024/01/30	0.1	129.83	1	129.00	129.00	-0.9	3,478	-0.03%
2024/01/29	0.1	130.00	0	0.00	130.50	0.1	3,503	0.00%
2024/01/26	0.1	130.54	0	0.00	129.50	0.1	3,572	0.00%
2024/01/25	1.1	131.05	0	0.00	131.00	1.1	3,604	0.03%
2024/01/24	1.5	132.01	0	0.00	131.00	1.5	3,620	0.04%
2024/01/23	1.1	133.31	1	133.00	133.00	0.1	3,631	0.00%
2024/01/19	0	0.00	1	132.50	132.50	-1	3,646	-0.03%
2024/01/18	0.1	130.09	2	130.01	130.00	-1.9	3,651	-0.05%
2024/01/17	1.7	132.03	0.2	133.50	130.00	1.4	3,651	0.04%
2024/01/16	0.1	134.00	0	0.00	135.50	0.1	3,627	0.00%
2024/01/15	0	0.00	0	136.00	135.00	0	3,653	0.00%
2024/01/12	2	134.01	0	136.00	134.50	2	3,671	0.05%
2024/01/11	2	136.00	1.3	135.76	136.00	0.7	3,698	0.02%
2024/01/10	0	134.50	0	0.00	134.50	0	3,780	0.00%
2024/01/09	2.6	134.36	0.1	134.50	135.00	2.5	3,800	0.07%
2024/01/08	1	138.03	0.1	139.00	138.00	0.9	3,792	0.02%
2024/01/05	0.5	139.50	0	0.00	139.50	0.5	3,835	0.01%
2024/01/04	1	142.50	2	141.25	141.00	-1	3,817	-0.03%
2024/01/03	2.2	142.32	8	142.13	142.00	-5.8	3,801	-0.15%
2024/01/02	1	143.50	1	141.50	141.50	0	3,795	0.00%
2023/12/29	0	0.00	1.1	141.99	142.00	-1.1	3,793	-0.03%
2023/12/28	0.4	143.50	0.5	143.65	142.00	-0.2	3,785	0.00%
2023/12/27	1	139.00	1	139.00	139.50	0	3,725	0.00%
2023/12/22	0	0.00	7	139.50	139.50	-7	3,734	-0.19%
2023/12/21	2.1	137.26	2	137.00	137.50	0.1	3,727	0.00%
2023/12/20	2.3	137.90	0	0.00	137.50	2.3	3,735	0.06%
2023/12/19	0	0.00	1	138.00	139.00	-1	3,752	-0.03%
2023/12/18	12.2	137.59	0	0.00	137.50	12.2	3,749	0.32%
2023/12/15	0	0.00	30	143.50	141.00	-30	3,721	-0.81%
2023/12/14	21	147.79	2	148.00	148.50	19	3,738	0.51%
2023/12/13	0	0.00	2	145.00	143.50	-2	3,695	-0.05%
2023/12/11	0	0.00	2	144.99	145.50	-2	3,757	-0.05%
2023/12/08	3	143.50	0	0.00	143.00	3	3,889	0.08%
2023/12/07	2	143.50	2	143.50	142.00	0	3,886	0.00%
2023/12/06	1	146.00	1	145.50	145.50	0	3,856	0.00%
2023/12/05	4	146.38	2	146.25	146.00	2	3,838	0.05%
2023/12/04	3	150.83	2	149.75	149.50	1	3,806	0.03%
2023/12/01	13	149.77	10.5	149.21	149.50	2.5	3,798	0.07%
2023/11/30	8	149.25	11	148.59	148.50	-3	3,801	-0.08%
2023/11/29	10.1	148.88	7.1	149.00	149.50	3	3,692	0.08%
2023/11/28	8.1	142.94	3	143.50	144.00	5.1	3,441	0.15%
2023/11/27	4	142.63	9.1	142.93	141.50	-5.1	3,349	-0.15%
2023/11/24	1	140.50	0.1	142.50	139.00	0.9	3,216	0.03%
2023/11/22	1	138.00	3	141.33	140.50	-2	3,120	-0.06%
2023/11/21	2	138.50	0	0.00	138.00	2	3,036	0.07%
2023/11/17	4	137.50	5	138.30	138.50	-1	3,057	-0.03%
2023/11/16	2	137.50	4	138.00	136.50	-2	3,041	-0.07%
2023/11/15	8	135.69	24.2	137.03	138.00	-16.2	3,016	-0.54%
2023/11/14	0	0.00	2	133.00	133.00	-2	2,750	-0.07%
2023/11/13	1	132.50	24	132.42	132.50	-23	2,771	-0.83%
2023/11/10	1	131.00	5	131.00	131.00	-4	2,750	-0.15%
2023/11/09	2	129.75	1	130.00	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	6	130.17	0.1	130.00	130.50	5.9	2,781	0.21%
2023/11/06	5	128.50	0	0.00	128.50	5	2,818	0.18%
2023/11/03	0.1	127.00	0	0.00	127.50	0.1	2,829	0.00%
2023/11/01	2	127.75	1.2	127.75	128.50	0.8	2,820	0.03%
2023/10/31	1	129.00	1	127.00	127.00	0	2,866	0.00%
2023/10/27	1	127.00	0	0.00	125.50	1	3,209	0.03%
2023/10/25	1	130.00	0	0.00	129.00	1	3,545	0.03%
2023/10/24	0	0.00	1	128.50	130.00	-1	3,591	-0.03%
2023/10/23	3	130.67	2	128.00	128.00	1	3,647	0.03%
2023/10/18	0	0.00	0.1	133.50	130.00	-0.1	3,850	0.00%
2023/10/17	1	131.50	1	130.50	130.00	0	3,988	0.00%
2023/10/16	31	130.90	9	130.50	130.50	22	4,164	0.53%
2023/10/13	2	130.50	2.1	130.48	131.00	-0.1	4,309	0.00%
2023/10/12	2	125.75	3	126.50	128.50	-1	4,332	-0.02%
2023/10/11	2	128.00	2	126.00	126.00	0	4,416	0.00%
2023/10/06	0	0.00	4	128.38	128.00	-4	4,463	-0.09%
2023/10/05	0	0.00	1	125.00	126.50	-1	4,468	-0.02%
2023/10/04	1	123.50	1	123.50	125.00	0	4,493	0.00%
2023/10/02	1	126.00	0	0.00	126.00	1	4,591	0.02%
2023/09/27	1.2	123.63	0	0.00	124.50	1.2	4,946	0.02%
2023/09/26	1.1	125.05	0	0.00	125.50	1.1	5,084	0.02%
2023/09/25	1.1	128.82	0	0.00	126.50	1.1	5,098	0.02%
2023/09/22	0	0.00	1	127.00	128.00	-1	5,066	-0.02%
2023/09/21	0.1	129.00	0	0.00	127.50	0.1	5,038	0.00%
2023/09/20	1	132.50	1	130.50	130.50	0	5,033	0.00%
2023/09/19	7	134.86	4.3	133.84	132.50	2.7	5,046	0.05%
2023/09/18	0	0.00	2	133.75	134.00	-2	5,004	-0.04%
2023/09/15	3	132.50	3.6	132.78	132.50	-0.6	5,003	-0.01%
2023/09/14	2	131.25	3	132.33	132.00	-1	4,990	-0.02%
2023/09/13	2	131.75	4	132.13	130.00	-2	4,971	-0.04%
2023/09/12	3	129.00	0.5	129.11	128.50	2.6	4,885	0.05%
2023/09/11	1	128.50	3	126.50	126.50	-2	4,966	-0.04%
2023/09/08	0	0.00	3	127.50	127.00	-3	5,039	-0.06%
2023/09/07	0	0.00	1	129.50	127.50	-1	5,196	-0.02%
2023/09/06	0	0.00	4	129.50	129.00	-4	5,233	-0.08%
2023/09/05	5	126.50	1	125.00	128.50	4	5,203	0.08%
2023/09/01	3	122.50	0	0.00	123.50	3	5,171	0.06%
2023/08/31	1	123.00	0	0.00	123.50	1	5,189	0.02%
2023/08/30	1	122.50	0.2	122.50	123.00	0.8	5,256	0.02%
2023/08/28	2	120.50	0	0.00	120.00	2	5,292	0.04%
2023/08/25	0.1	120.00	1	120.50	120.50	-0.9	5,309	-0.02%
2023/08/24	0.2	122.00	0.2	121.00	120.50	0	5,383	0.00%
2023/08/23	0	0.00	0.3	118.50	121.50	-0.3	5,455	-0.01%
2023/08/22	0	0.00	1	120.50	120.00	-1	5,447	-0.02%
2023/08/21	0.1	122.50	0	0.00	121.50	0.1	5,471	0.00%
2023/08/18	0	0.00	3	125.00	125.00	-3	5,494	-0.05%
2023/08/17	1	126.50	0	0.00	127.00	1	5,511	0.02%
2023/08/14	0.6	121.92	5	122.00	125.50	-4.4	5,696	-0.08%
2023/08/10	0	0.00	1	124.00	124.50	-1	5,803	-0.02%
2023/08/09	0	0.00	1	127.50	127.50	-1	5,797	-0.02%
2023/08/08	1	129.00	1	128.50	130.00	0	5,864	0.00%
2023/08/07	2	127.50	1.1	127.45	129.00	1	5,915	0.02%
2023/08/04	0	0.00	1	125.00	126.50	-1	5,943	-0.02%
2023/08/02	2.1	129.94	0	0.00	126.50	2.1	6,058	0.03%
2023/08/01	4.1	138.88	3.1	139.08	133.00	1.1	6,000	0.02%
2023/07/31	0.1	140.50	3	139.00	140.00	-2.9	5,836	-0.05%
2023/07/28	3	141.83	1	141.00	142.00	2	5,698	0.04%
2023/07/27	1	139.00	3	139.33	139.50	-2	5,616	-0.04%
2023/07/26	3	139.00	0	0.00	136.50	3	5,628	0.05%
2023/07/25	4.1	140.85	3	139.67	139.00	1.1	5,618	0.02%
2023/07/24	1	140.50	1	139.50	140.00	0	5,584	0.00%
2023/07/21	2	139.50	13	139.42	140.00	-11	5,630	-0.20%
2023/07/20	2	144.25	2	144.75	142.00	0	5,673	0.00%
2023/07/19	3	143.33	21	142.71	141.50	-18	5,475	-0.33%
2023/07/18	6	140.00	7	140.29	141.00	-1	5,344	-0.02%
2023/07/17	5	137.90	2	138.00	138.00	3	5,173	0.06%
2023/07/14	3	137.17	19	136.29	137.00	-16	5,169	-0.31%
2023/07/13	16	133.59	12	134.04	133.00	4	5,120	0.08%
2023/07/12	1	134.50	1	131.50	131.50	0	5,077	0.00%
2023/07/11	3	133.50	3	133.50	133.50	0	5,062	0.00%
2023/07/10	3	131.33	1	131.00	131.00	2	5,068	0.04%
2023/07/07	3	130.33	0	0.00	131.00	3	5,071	0.06%
2023/07/06	9	136.94	2.1	136.26	134.00	6.9	5,046	0.14%
2023/07/05	13.1	137.81	12	139.00	136.00	1.1	4,982	0.02%
2023/07/04	27.1	134.18	5	133.80	135.50	22.1	4,758	0.46%
2023/07/03	1	129.00	0	0.00	129.00	1	4,642	0.02%
2023/06/27	1	131.50	0	0.00	128.00	1	5,056	0.02%
2023/06/21	0	0.00	1	128.00	128.00	-1	5,190	-0.02%
2023/06/20	1	130.50	0	0.00	129.50	1	5,593	0.02%
2023/06/16	0	0.00	1	132.00	131.50	-1	5,638	-0.02%
2023/06/15	3	133.50	1	134.00	134.00	2	5,682	0.04%
2023/06/13	1.2	134.50	5	135.20	135.00	-3.8	5,582	-0.07%
2023/06/12	0.2	129.50	1	130.50	130.50	-0.8	5,487	-0.01%
2023/06/09	1	128.00	1	128.00	128.00	0	5,465	0.00%
2023/06/08	1.5	127.33	1	126.00	126.00	0.5	5,502	0.01%
2023/06/07	0	128.00	3	128.83	129.00	-3	5,548	-0.05%
2023/06/06	0	0.00	1	127.00	127.00	-1	5,595	-0.02%
2023/06/05	2.5	128.80	5	130.00	130.00	-2.5	5,624	-0.04%
2023/06/02	6	127.33	2	127.00	127.00	4	5,665	0.07%
2023/06/01	0	0.00	5	127.00	127.00	-5	5,927	-0.08%
2023/05/30	3	129.00	0	0.00	129.00	3	6,057	0.05%
2023/05/29	7	130.36	2	128.00	130.50	5	6,039	0.08%
2023/05/26	1	126.00	2	125.75	125.50	-1	6,126	-0.02%
2023/05/25	0.1	125.00	5	125.90	125.50	-4.9	6,300	-0.08%
2023/05/24	5.1	124.80	1	126.50	124.50	4.1	6,388	0.06%
2023/05/23	0	0.00	1	127.50	127.50	-1	6,466	-0.02%
2023/05/22	1	127.00	0	0.00	127.00	1	6,636	0.02%
2023/05/19	6	126.58	2	126.75	126.00	4	6,787	0.06%
2023/05/18	4	125.25	6	125.83	125.50	-2	6,762	-0.03%
2023/05/17	2	122.00	7	123.50	123.00	-5	6,795	-0.07%
2023/05/16	9	122.56	0	0.00	121.50	9	6,830	0.13%
2023/05/15	0	0.00	5.1	122.52	122.50	-5.1	6,814	-0.07%
2023/05/11	1	127.00	1	126.50	124.00	0	6,930	0.00%
2023/05/10	0	0.00	1	129.50	129.50	-1	7,124	-0.01%
2023/05/09	5.2	127.80	2	127.00	126.50	3.2	7,217	0.04%
2023/05/08	2	135.00	3.2	135.91	133.50	-1.2	7,224	-0.02%
2023/05/05	2	132.25	2	133.50	133.50	0	7,405	0.00%
2023/05/04	2	131.00	2	131.00	131.50	0	7,952	0.00%
2023/05/03	0.2	130.00	0.2	132.00	133.50	0	8,266	0.00%
2023/05/02	0	0.00	4	130.50	131.00	-4	8,292	-0.05%
2023/04/28	6	130.58	4	131.63	133.00	2	8,374	0.02%
2023/04/27	2	128.25	1	129.50	129.50	1	8,347	0.01%
2023/04/26	3	126.17	1	130.00	130.50	2	8,364	0.02%
2023/04/25	18.1	131.01	22	129.86	130.00	-3.9	8,288	-0.05%
2023/04/24	16.1	137.04	15	138.83	139.00	1.1	8,236	0.01%
2023/04/21	2.1	139.71	22	141.41	139.00	-19.9	8,332	-0.24%
2023/04/20	2	142.25	2	143.50	142.50	0	8,360	0.00%
2023/04/19	7	144.64	0	0.00	143.50	7	8,468	0.08%
2023/04/18	1	147.50	2	150.25	147.00	-1	8,422	-0.01%
2023/04/17	2	150.00	4	150.25	149.00	-2	8,406	-0.02%
2023/04/14	0	0.00	2	149.25	148.50	-2	8,401	-0.02%
2023/04/13	7	147.36	2	150.50	147.00	5	8,416	0.06%
2023/04/12	5	150.00	0	0.00	150.00	5	8,401	0.06%
2023/04/11	6	150.67	5.3	150.85	150.00	0.7	8,409	0.01%
2023/04/10	6	148.83	6	149.92	149.00	0	8,400	0.00%
2023/04/07	8	148.31	0.5	148.00	147.50	7.5	8,363	0.09%
2023/04/06	0.3	147.00	3	147.50	148.00	-2.7	8,373	-0.03%
2023/03/31	0	0.00	1	149.50	149.50	-1	8,403	-0.01%
2023/03/30	2	145.50	1	147.00	148.50	1	8,360	0.01%
2023/03/29	3	142.83	0	0.00	143.00	3	8,337	0.04%
2023/03/28	8	147.88	2	146.00	146.00	6	8,476	0.07%
2023/03/27	5	153.40	7	156.36	151.50	-2	8,360	-0.02%
2023/03/24	1	159.00	1.1	159.37	155.50	-0.1	8,339	0.00%
2023/03/23	15	156.00	10.9	158.53	159.50	4.1	8,267	0.05%
2023/03/22	7	150.36	1	150.00	150.00	6	7,933	0.08%
2023/03/16	0	0.00	2	143.50	144.50	-2	8,098	-0.02%
2023/03/15	3	150.00	2	148.25	147.00	1	8,154	0.01%
2023/03/14	0	0.00	1	147.00	147.00	-1	8,204	-0.01%
2023/03/13	0	142.18	0	0.00	145.50	0	8,335	0.00%
2023/03/10	2	146.00	2	144.50	145.00	0	8,362	0.00%
2023/03/09	1	150.00	1	148.50	148.50	0	8,462	0.00%
2023/03/08	1	148.00	5	148.50	150.00	-4	8,439	-0.05%
2023/03/07	6	148.42	5	148.50	148.50	1	8,528	0.01%
2023/03/06	2	153.00	3.3	153.27	151.50	-1.3	8,498	-0.02%
2023/03/03	3	150.67	9	150.94	150.50	-6	8,334	-0.07%
2023/03/02	4	149.13	0	0.00	148.00	4	8,660	0.05%
2023/03/01	2	148.50	2	149.50	149.50	0	8,852	0.00%
2023/02/24	7.3	149.45	5	149.10	147.50	2.3	9,086	0.03%
2023/02/23	7	149.36	4	149.13	149.50	3	9,028	0.03%
2023/02/22	0	0.00	1	142.00	142.50	-1	9,014	-0.01%
2023/02/21	2	145.50	0	0.00	145.50	2	9,132	0.02%
2023/02/20	3	145.00	0	0.00	143.50	3	9,533	0.03%
2023/02/17	6	143.75	2	144.50	144.50	4	9,521	0.04%
2023/02/16	1	147.00	0	148.00	149.00	1	9,440	0.01%
2023/02/15	3	145.33	1	145.00	145.00	2	9,608	0.02%
2023/02/14	1	147.00	4	149.00	145.50	-3	9,519	-0.03%
2023/02/13	0	0.00	9	147.50	147.50	-9	9,556	-0.09%
2023/02/10	9	150.11	0	0.00	147.50	9	9,660	0.09%
2023/02/09	9	153.89	2	152.50	150.50	7	9,805	0.07%
2023/02/08	5	153.00	2	152.50	154.00	3	9,831	0.03%
2023/02/07	1	149.00	2	147.50	148.50	-1	9,742	-0.01%
2023/02/06	1	149.00	0	0.00	148.50	1	9,772	0.01%
2023/02/03	0	0.00	2	148.50	151.50	-2	9,674	-0.02%
2023/02/02	350	146.89	352	147.38	147.00	-2	9,537	-0.02%	大買/大賣/
2023/02/01	0	0.00	7	137.93	142.00	-7	9,089	-0.08%
2023/01/31	2	130.00	1	130.00	129.50	1	8,855	0.01%
2023/01/30	0	0.00	2	130.25	130.50	-2	8,906	-0.02%
2023/01/17	0	0.00	3	125.00	126.00	-3	8,856	-0.03%
2023/01/16	1	124.50	4	125.25	125.50	-3	8,966	-0.03%
2023/01/13	0	0.00	1	123.50	124.00	-1	8,992	-0.01%
2023/01/12	1	126.50	0	0.00	125.50	1	9,057	0.01%
2023/01/11	0	125.00	4	124.25	125.50	-4	9,041	-0.04%
2023/01/10	1	124.50	1	123.00	123.50	0	9,085	0.00%
2023/01/09	1	123.50	4	122.38	123.50	-3	9,169	-0.03%
2023/01/06	1	115.00	1	117.50	118.00	0	9,206	0.00%
2023/01/03	1	117.00	3	116.67	118.00	-2	9,535	-0.02%
2022/12/30	0	0.00	1	117.00	115.00	-1	9,554	-0.01%
2022/12/29	0	0.00	1	113.00	116.50	-1	9,620	-0.01%
2022/12/26	1	116.50	1	116.00	116.00	0	9,989	0.00%
2022/12/22	1	122.50	0	0.00	119.50	1	10,179	0.01%
2022/12/21	2	118.50	4	120.38	120.00	-2	10,261	-0.02%
2022/12/20	7	121.21	6.1	123.64	118.50	0.9	10,300	0.01%
2022/12/19	2	119.50	3	120.50	120.00	-1	10,205	-0.01%
2022/12/16	4	120.38	1	121.00	121.00	3	10,373	0.03%
2022/12/15	5	123.60	2.1	125.38	123.50	2.9	10,490	0.03%
2022/12/14	0	0.00	4	124.63	125.00	-4	10,525	-0.04%
2022/12/13	3	122.00	10	121.35	120.00	-7	10,613	-0.07%
2022/12/12	7	121.50	2	121.75	122.00	5	10,622	0.05%
2022/12/09	15	125.50	10	122.50	121.50	5	10,681	0.05%
2022/12/08	1	122.00	12	123.67	124.00	-11	10,619	-0.10%
2022/12/07	1.1	121.27	3	120.17	118.50	-1.9	10,585	-0.02%
2022/12/06	4	126.50	2	124.50	124.00	2	10,914	0.02%
2022/12/05	2	126.25	3	127.00	127.00	-1	10,858	-0.01%
2022/12/02	3	124.00	1	124.50	124.50	2	10,783	0.02%
2022/12/01	9	123.94	10	124.80	123.50	-1	10,825	-0.01%
2022/11/30	0	0.00	1	120.50	121.00	-1	10,891	-0.01%
2022/11/29	5	121.80	6	121.25	120.50	-1	10,954	-0.01%
2022/11/28	2	120.00	1	121.50	122.00	1	10,869	0.01%
2022/11/25	7	121.00	2	124.00	120.00	5	10,880	0.05%
2022/11/24	3	126.00	6	126.75	123.50	-3	10,847	-0.03%
2022/11/23	5	122.50	5.1	122.40	122.50	-0.1	10,472	0.00%
2022/11/22	2	122.00	5	122.20	122.00	-3	10,331	-0.03%
2022/11/21	0	0.00	1	119.50	118.00	-1	10,324	-0.01%
2022/11/18	6.1	116.59	7	116.21	115.50	-0.9	10,538	-0.01%
2022/11/17	6	121.33	6	121.00	121.00	0	10,446	0.00%
2022/11/16	4.5	119.91	7	120.29	123.00	-2.5	10,300	-0.02%
2022/11/15	0.2	115.50	22	113.16	116.00	-21.8	9,870	-0.22%
2022/11/14	3	109.83	4	111.00	111.00	-1	10,112	-0.01%
2022/11/11	22.2	112.94	3	110.33	109.50	19.2	10,391	0.18%
2022/11/10	1	109.50	2	110.25	110.00	-1	10,306	-0.01%
2022/11/09	5	108.70	5	109.50	109.50	0	10,425	0.00%
2022/11/08	5	109.00	3.4	109.18	107.50	1.6	10,680	0.01%
2022/11/07	13	106.15	9	107.11	107.50	4	10,829	0.04%
2022/11/04	2	109.75	2	110.75	111.00	0	10,661	0.00%
2022/11/03	6	110.42	9	108.56	110.50	-3	10,550	-0.03%
2022/11/02	3	106.67	4.6	107.25	107.00	-1.6	10,464	-0.02%
2022/11/01	3	104.00	3	104.17	104.00	0	10,460	0.00%
2022/10/31	12	104.54	10	103.35	102.50	2	10,606	0.02%
2022/10/28	5.6	103.30	10	102.65	102.50	-4.4	10,684	-0.04%
2022/10/27	3	100.13	8	98.81	101.50	-5	10,623	-0.05%
2022/10/26	4	95.23	6	94.55	95.70	-2	10,559	-0.02%
2022/10/25	2	98.90	1	96.50	97.30	1	10,521	0.01%
2022/10/24	6	99.18	13	99.57	97.90	-7	10,523	-0.07%
2022/10/21	1	97.00	0	0.00	95.00	1	10,508	0.01%
2022/10/20	5	97.38	3	98.43	98.40	2	10,537	0.02%
2022/10/19	2	100.75	0	0.00	99.80	2	10,741	0.02%
2022/10/18	3	100.33	1	101.00	100.50	2	10,864	0.02%
2022/10/17	13	99.94	5	99.96	103.00	8	11,816	0.07%
2022/10/14	6	103.00	9.1	100.70	103.50	-3.1	12,295	-0.03%
2022/10/13	3.2	101.27	23	101.91	94.10	-19.9	12,329	-0.16%
2022/10/12	4	104.63	2	104.00	104.00	2	12,291	0.02%
2022/10/11	2	109.00	2.7	107.48	107.00	-0.7	12,413	-0.01%
2022/10/07	13	113.12	0	0.00	113.00	13	12,607	0.10%
2022/10/06	23	115.28	5	115.50	115.50	18	13,015	0.14%
2022/10/05	5	113.80	9.1	114.43	113.00	-4.1	13,248	-0.03%
2022/10/04	7	109.79	0	0.00	110.00	7	13,313	0.05%
2022/10/03	4	106.25	2	107.00	107.50	2	13,402	0.01%
2022/09/30	2	103.25	3	106.67	108.00	-1	13,595	-0.01%
2022/09/29	0	0.00	0	107.50	104.50	0	13,715	0.00%
2022/09/28	4.1	107.35	2	109.50	105.00	2.1	13,911	0.02%
2022/09/27	3	109.00	1	112.50	113.50	2	14,330	0.01%
2022/09/26	2	114.50	2	109.00	108.50	0	14,738	0.00%
2022/09/23	4	120.00	1	122.00	117.00	3	15,029	0.02%
2022/09/22	0	0.00	2	124.00	124.00	-2	15,066	-0.01%
2022/09/21	1	123.50	6	123.67	124.00	-5	15,104	-0.03%
2022/09/20	3	122.83	3	124.00	122.50	0	15,196	0.00%
2022/09/19	0	0.00	2	121.25	120.50	-2	15,291	-0.01%
2022/09/16	3	120.00	0	0.00	120.00	3	15,471	0.02%
2022/09/15	1	123.00	1.2	123.83	120.00	-0.2	15,554	0.00%
2022/09/14	3	123.50	0	0.00	123.50	3	15,708	0.02%
2022/09/13	113	124.15	121	124.56	122.50	-8	15,748	-0.05%	大買/大賣/
2022/09/12	7	119.07	0	0.00	118.50	7	15,530	0.05%
2022/09/08	2	114.50	1	116.00	117.50	1	15,711	0.01%
2022/09/07	1	110.50	3	115.17	115.00	-2	15,940	-0.01%
2022/09/06	3.1	113.64	0	0.00	113.00	3.1	16,010	0.02%
2022/09/05	1	118.51	0	0.00	118.50	1	15,932	0.01%
2022/09/01	3	121.83	1	121.00	121.00	2	16,062	0.01%
2022/08/31	0	0.00	1	125.50	125.50	-1	16,138	-0.01%
2022/08/30	2	123.00	0.1	124.00	122.50	1.9	16,552	0.01%
2022/08/29	9	121.33	0.6	122.50	123.00	8.4	17,208	0.05%
2022/08/26	1.3	129.42	9.1	130.27	126.50	-7.8	17,514	-0.04%
2022/08/25	9.4	127.27	8	127.25	127.50	1.4	17,347	0.01%
2022/08/24	3	122.83	3	122.17	123.00	0	17,193	0.00%
2022/08/23	2	121.75	0	0.00	121.50	2	17,543	0.01%
2022/08/22	3	124.83	3.2	124.38	123.50	-0.2	17,678	0.00%
2022/08/19	12	126.38	9.2	126.64	125.50	2.8	17,767	0.02%
2022/08/18	5.1	120.25	8	123.25	124.50	-2.9	17,514	-0.02%
2022/08/17	5.6	120.95	0	0.00	119.50	5.6	17,449	0.03%
2022/08/16	13	124.04	12	124.50	122.50	1	17,705	0.01%
2022/08/15	2.1	124.52	8	124.63	124.00	-5.9	17,881	-0.03%
2022/08/12	49.2	120.13	50	119.97	121.50	-0.8	18,001	0.00%
2022/08/11	3	114.00	3	114.50	113.00	0	17,973	0.00%
2022/08/10	4	111.63	1	111.50	111.00	3	18,274	0.02%
2022/08/09	4	113.25	5	113.40	113.50	-1	18,552	-0.01%
2022/08/08	6	112.67	4	113.50	114.00	2	19,047	0.01%
2022/08/05	5	111.40	30	111.95	114.00	-25	19,385	-0.13%
2022/08/04	17	105.32	20	105.68	106.50	-3	19,606	-0.02%
2022/08/03	17	108.47	12	108.58	108.00	5	19,728	0.03%
2022/08/02	6	109.83	6	110.00	109.00	0	20,209	0.00%
2022/08/01	14	114.75	10	112.90	112.50	4	20,510	0.02%
2022/07/29	2	118.75	2	118.75	119.50	0	21,141	0.00%
2022/07/28	9	119.06	8	123.19	118.00	1	21,759	0.00%
2022/07/27	1	118.50	2	121.00	120.00	-1	22,255	0.00%
2022/07/26	68.3	121.03	76	120.84	119.50	-7.8	22,354	-0.03%
2022/07/25	13	126.38	13	127.85	127.50	0	22,271	0.00%
2022/07/22	231.1	133.37	203	133.80	130.00	28.1	22,383	0.13%	大買/大賣/
2022/07/21	264	122.37	261	122.76	129.50	3	21,594	0.01%	大買/大賣/
2022/07/20	41	118.49	41	117.98	118.00	0	21,191	0.00%
2022/07/19	3	114.67	3	115.50	114.00	0	21,217	0.00%
2022/07/15	102	114.59	116	114.84	116.00	-14	21,812	-0.06%	大買/大賣/
2022/07/14	349	112.06	334	112.66	114.50	15	21,730	0.07%	大買/大賣/
2022/07/13	39	112.14	36	112.78	110.00	3	21,524	0.01%
2022/07/12	4	111.63	4	111.25	112.50	0	21,510	0.00%
2022/07/11	6	117.58	3	117.67	117.50	3	21,710	0.01%
2022/07/08	8	117.63	6.1	117.16	117.00	1.9	21,852	0.01%
2022/07/07	9	113.94	11	115.86	117.00	-2	21,879	-0.01%
2022/07/06	20	115.78	18	117.33	112.50	2	22,093	0.01%
2022/07/05	178	115.03	176	114.74	118.00	2	22,267	0.01%	大買/大賣/
2022/07/04	443.3	119.20	443	119.76	122.00	0.3	22,281	0.00%	大買/大賣/
2022/07/01	350.1	126.24	350.3	126.62	122.50	-0.1	22,482	0.00%	大買/大賣/
2022/06/29	0	136.00	0.4	139.00	143.00	-0.4	22,711	0.00%
2022/06/27	1	147.00	0	0.00	147.50	1	23,468	0.00%
2022/06/24	2.3	140.23	0	0.00	140.00	2.3	23,867	0.01%
2022/06/23	5	147.00	5	144.50	144.00	0	24,329	0.00%
2022/06/22	8.3	147.37	6	149.92	144.00	2.3	24,814	0.01%
2022/06/21	4	155.13	4	156.38	156.50	0	25,557	0.00%
2022/06/20	5.8	162.11	5	154.90	154.00	0.8	26,723	0.00%
2022/06/17	3.1	163.79	3	164.50	167.50	0.1	27,070	0.00%
2022/06/16	3.2	173.79	3	173.67	166.00	0.2	27,297	0.00%
2022/06/14	4	166.38	6	165.67	168.00	-2	27,861	-0.01%
2022/06/13	3	167.50	1.3	166.35	166.50	1.7	27,830	0.01%
2022/06/10	6	172.42	4	172.38	172.50	2	27,999	0.01%
2022/06/09	4	175.63	9	175.11	176.50	-5	27,910	-0.02%
2022/06/08	121	180.52	140	181.50	175.00	-19	27,819	-0.07%	大買/大賣/
2022/06/07	42	181.94	19	181.42	182.00	23	27,607	0.08%
2022/06/06	7	176.43	10.1	176.24	176.50	-3.1	27,139	-0.01%
2022/06/02	2	172.50	4	172.63	173.00	-2	26,990	-0.01%
2022/06/01	1	171.51	0	0.00	171.50	1	26,945	0.00%
2022/05/31	5	173.40	6	173.17	173.50	-1	26,840	0.00%
2022/05/30	1	168.50	1.5	169.29	169.00	-0.4	26,547	0.00%
2022/05/27	3	163.83	4.3	165.74	162.50	-1.3	26,408	0.00%
2022/05/26	3	162.33	2	164.25	160.50	1	26,281	0.00%
2022/05/25	11	162.14	11	162.00	164.00	0	26,198	0.00%
2022/05/24	47.8	167.09	43	167.99	160.50	4.8	26,005	0.02%
2022/05/23	8.1	175.36	7	173.43	172.00	1.1	25,657	0.00%
2022/05/20	2.1	176.41	3.1	175.48	175.00	-1	25,429	0.00%
2022/05/19	10	171.45	8	170.56	173.50	2	25,020	0.01%
2022/05/18	323	172.01	326	172.51	171.50	-3	24,878	-0.01%	大買/大賣/
2022/05/17	3	169.17	0	0.00	171.50	3	24,725	0.01%
2022/05/16	12.8	172.48	13	170.81	167.50	-0.2	24,832	0.00%
2022/05/13	6.2	167.19	6	167.00	166.50	0.1	24,511	0.00%
2022/05/12	206	164.10	204	165.51	163.00	2	24,431	0.01%	大買/大賣/
2022/05/11	9.1	165.01	9	163.94	163.50	0.1	24,469	0.00%
2022/05/10	12	166.08	10	166.20	168.00	2	24,989	0.01%
2022/05/09	7.3	166.81	10	164.05	163.00	-2.7	24,776	-0.01%
2022/05/06	11	167.77	14	170.29	171.50	-3	24,525	-0.01%
2022/05/05	12.2	168.26	10	167.70	168.00	2.2	24,166	0.01%
2022/05/04	62	156.90	61.3	156.77	162.50	0.7	23,768	0.00%
2022/05/03	104	149.62	106	150.04	151.50	-2	23,539	-0.01%	大買/大賣/
2022/04/29	4	148.50	3	146.67	146.00	1	23,509	0.00%
2022/04/28	8.3	143.85	9	143.67	143.50	-0.7	23,501	0.00%
2022/04/27	356	141.05	356	142.57	145.00	0	23,407	0.00%	大買/大賣/
2022/04/26	6	147.83	4	146.75	143.50	2	23,610	0.01%
2022/04/25	4	153.37	8.5	152.73	149.00	-4.5	23,957	-0.02%
2022/04/22	4.5	161.20	2	161.25	159.50	2.5	24,015	0.01%
2022/04/21	38	165.14	37.1	166.17	166.50	0.9	23,823	0.00%
2022/04/20	1	158.50	1	158.50	159.50	0	23,299	0.00%
2022/04/19	62.3	158.03	282	158.72	158.00	-219.7	23,270	-0.94%	大賣/鉅額交易
2022/04/18	415	154.93	194	155.53	156.00	221	23,186	0.95%	大買/大賣/鉅額交易
2022/04/15	5.1	159.78	28	164.59	156.50	-22.9	23,015	-0.10%
2022/04/14	28	166.82	1	167.00	167.00	27	22,684	0.12%
2022/04/13	4	163.38	75.2	162.73	163.50	-71.2	22,437	-0.32%
2022/04/12	842.9	159.48	773.3	160.88	159.00	69.6	22,172	0.31%	大買/大賣/
2022/04/11	2	165.99	1	162.50	160.50	1	21,872	0.00%
2022/04/08	228	171.69	227	172.30	173.00	1	21,426	0.00%	大買/大賣/
2022/04/07	457	172.99	569	170.78	172.50	-112	20,942	-0.53%	大買/大賣/鉅額交易
2022/04/06	117	180.09	7.4	180.78	180.00	109.6	20,316	0.54%	大買/鉅額交易
2022/04/01	4	183.24	1	182.50	183.00	3	20,023	0.02%
2022/03/31	26.1	194.88	28	194.21	191.00	-2	19,559	-0.01%
2022/03/30	23.2	199.23	15	195.27	190.50	8.2	19,221	0.04%
2022/03/29	7	188.50	13.1	187.91	194.50	-6.1	18,900	-0.03%
2022/03/28	13	182.07	11.4	182.46	177.00	1.6	18,930	0.01%
2022/03/25	11	179.36	13	179.58	179.50	-2	18,298	-0.01%
2022/03/24	18	176.00	17	177.91	179.00	1	17,766	0.01%
2022/03/23	24	170.77	24.2	173.25	175.50	-0.2	16,873	0.00%
2022/03/22	50	154.78	53	156.00	160.00	-3	15,827	-0.02%
2022/03/21	3.4	153.12	12	154.29	153.50	-8.6	15,465	-0.06%
2022/03/18	5	148.30	6	151.08	149.00	-1	15,255	-0.01%
2022/03/17	1	140.70	3	146.83	148.50	-2	14,639	-0.01%
2022/03/15	2	140.50	1.1	142.05	138.50	0.9	14,460	0.01%
2022/03/14	0	0.00	2	144.75	145.00	-2	14,442	-0.01%
2022/03/11	0	0.00	1	144.00	143.00	-1	14,740	-0.01%
2022/03/10	5	144.80	2	147.75	143.00	3	14,906	0.02%
2022/03/09	402	142.67	402	142.75	143.50	0	15,044	0.00%	大買/大賣/
2022/03/08	3	140.50	2	141.00	140.00	1	15,349	0.01%
2022/03/07	0	138.50	0	0.00	138.00	0	16,046	0.00%
2022/03/03	2	145.75	3	144.83	145.50	-1	18,951	-0.01%
2022/03/02	0	0.00	1	142.00	143.00	-1	19,522	-0.01%
2022/03/01	0	139.50	0	0.00	139.50	0	20,151	0.00%
2022/02/24	4	135.25	1	133.50	133.50	3	21,396	0.01%
2022/02/23	0	0.00	2	141.00	140.00	-2	21,422	-0.01%
2022/02/22	1	137.50	0	0.00	136.50	1	21,565	0.00%
2022/02/21	1	141.50	0	0.00	142.00	1	21,782	0.00%
2022/02/18	4	139.00	4	140.25	144.50	0	22,092	0.00%
2022/02/17	3	144.50	3	147.50	143.00	0	22,348	0.00%
2022/02/16	4.2	149.52	1	147.50	147.50	3.2	22,483	0.01%
2022/02/15	6	145.92	6	147.50	145.50	0	22,383	0.00%
2022/02/14	15	145.13	13.2	145.54	143.50	1.8	22,227	0.01%
2022/02/11	3.2	148.96	7.2	150.64	152.00	-4	22,140	-0.02%
2022/02/10	11.1	148.77	11.2	148.86	147.50	-0.1	21,979	0.00%
2022/02/09	220	143.56	222.1	146.27	143.00	-2.1	21,281	-0.01%	大買/大賣/
2022/02/08	1.2	145.25	1	144.00	145.00	0.2	21,042	0.00%
2022/02/07	4.4	145.40	2	144.00	144.00	2.4	21,124	0.01%
2022/01/26	2	142.50	5	142.90	143.00	-3	20,884	-0.01%
2022/01/25	2.1	142.47	4	141.75	140.50	-1.9	20,809	-0.01%
2022/01/24	2	138.50	3.1	134.91	138.50	-1.1	20,593	-0.01%
2022/01/21	5.2	140.34	4	135.25	135.00	1.2	20,604	0.01%
2022/01/19	6	140.25	7	140.79	140.50	-1	20,662	0.00%
2022/01/18	11	139.91	15	139.07	139.00	-4	20,828	-0.02%
2022/01/17	1	126.00	3	128.33	131.00	-2	20,616	-0.01%
2022/01/14	1	123.00	1	123.00	124.00	0	21,152	0.00%
2022/01/13	2.1	125.10	12	125.42	126.00	-9.9	21,889	-0.05%
2022/01/12	1.1	126.15	0	0.00	126.50	1.1	22,179	0.00%
2022/01/11	11.2	135.66	0	0.00	130.50	11.2	22,287	0.05%
2022/01/10	1	130.00	3	135.83	137.00	-2	22,311	-0.01%
2022/01/07	7.1	131.87	1.4	131.86	131.00	5.7	22,444	0.03%
2022/01/06	1.1	136.63	1	138.50	138.00	0.1	22,628	0.00%
2022/01/05	2	140.50	10	140.00	139.50	-8	22,911	-0.03%
2022/01/04	0	0.00	3	144.00	143.50	-3	23,052	-0.01%
2022/01/03	8	140.88	8	141.19	141.00	0	23,537	0.00%
2021/12/30	10	141.45	9	140.94	141.00	1	23,999	0.00%
2021/12/29	9	145.50	0	0.00	142.00	9	24,430	0.04%
2021/12/28	8	142.69	9	143.33	143.50	-1	24,848	0.00%
2021/12/27	2	144.00	3	142.67	142.50	-1	25,173	0.00%
2021/12/24	0	144.00	3	144.33	143.00	-3	25,512	-0.01%
2021/12/23	5	148.70	0	146.50	145.00	5	25,614	0.02%
2021/12/22	5	148.50	11	149.14	145.50	-6	25,562	-0.02%
2021/12/21	1	140.50	1	139.50	139.50	0	25,152	0.00%
2021/12/20	5	142.80	3.4	141.21	139.00	1.6	25,892	0.01%
2021/12/17	5	143.40	1	143.00	144.50	4	26,456	0.02%
2021/12/16	4	146.38	5	147.40	147.00	-1	26,543	0.00%
2021/12/15	2	142.93	3	140.67	143.00	-1	26,464	0.00%
2021/12/14	7	140.93	7.4	141.77	142.00	-0.4	26,689	0.00%
2021/12/13	14.2	138.92	14	139.29	138.00	0.2	26,765	0.00%
2021/12/10	0	140.50	0	0.00	140.00	0	27,342	0.00%
2021/12/09	4.1	142.60	2	141.00	141.00	2.1	28,202	0.01%
2021/12/08	3.2	145.14	3	144.50	144.50	0.2	28,612	0.00%
2021/12/07	4.2	144.89	5.3	144.82	144.00	-1.1	28,992	0.00%
2021/12/06	5	151.01	1	153.50	149.00	4	29,329	0.01%
2021/12/03	11	154.81	18	154.03	154.00	-7	30,337	-0.02%
2021/12/02	12	155.87	11	155.32	152.00	1	30,465	0.00%
2021/12/01	15	160.13	24	159.90	162.50	-9	30,713	-0.03%
2021/11/30	73	159.77	58	160.91	155.50	15	30,901	0.05%
2021/11/29	81.1	152.92	83.3	153.36	156.00	-2.2	31,412	-0.01%
2021/11/26	26	143.62	43.1	142.45	143.50	-17.1	31,181	-0.05%
2021/11/25	20.5	143.09	13	140.69	139.00	7.5	30,992	0.02%
2021/11/24	5.6	139.13	1	138.00	138.00	4.6	30,645	0.02%
2021/11/23	5.4	141.74	9.1	144.46	143.00	-3.7	31,034	-0.01%
2021/11/22	0	0.00	37.9	136.98	137.50	-37.9	31,544	-0.12%
2021/11/19	7	136.71	15	136.00	135.50	-8	34,292	-0.02%
2021/11/18	2	141.25	2	140.25	139.50	0	35,764	0.00%
2021/11/17	1	140.00	2	143.00	143.00	-1	36,558	0.00%
2021/11/16	21	138.29	10	139.10	136.00	11	37,590	0.03%
2021/11/15	0	0.00	5	137.80	138.50	-5	38,657	-0.01%
2021/11/12	1	134.00	6	135.50	133.00	-5	39,680	-0.01%
2021/11/11	10.4	131.19	7	131.21	130.50	3.4	40,366	0.01%
2021/11/10	8	132.69	13	132.15	131.00	-5	40,750	-0.01%
2021/11/09	8	129.88	35.4	127.73	130.00	-27.4	40,825	-0.07%
2021/11/08	16.4	122.62	11	122.55	122.00	5.4	40,859	0.01%
2021/11/05	27	125.56	5	124.70	124.00	22	41,105	0.05%
2021/11/04	5	126.50	6	127.08	126.00	-1	41,586	0.00%
2021/11/03	4	127.75	4	129.25	130.00	0	41,987	0.00%
2021/11/02	7	132.14	5	134.70	128.00	2	42,474	0.00%
2021/11/01	21	131.05	11	131.95	131.00	10	43,019	0.02%
2021/10/29	18	128.67	12	128.63	128.00	6	44,230	0.01%
2021/10/28	19	130.55	19	131.08	129.00	0	44,764	0.00%
2021/10/27	10.1	129.99	11	130.55	132.00	-0.9	45,083	0.00%
2021/10/26	24.4	132.17	9	130.67	127.00	15.4	45,547	0.03%
2021/10/25	27.2	140.17	7	140.36	139.50	20.2	46,178	0.04%
2021/10/22	8.1	140.46	20.7	142.09	144.00	-12.6	46,175	-0.03%
2021/10/21	4.1	139.52	7	140.43	136.00	-2.9	46,465	-0.01%
2021/10/20	4	132.00	16	134.03	135.00	-12	46,586	-0.03%
2021/10/19	96	123.09	94	124.06	128.50	2	47,139	0.00%
2021/10/18	4	122.75	7	122.00	123.00	-3	47,995	-0.01%
2021/10/15	613	121.34	617	121.85	122.00	-4	48,377	-0.01%	大買/大賣/
2021/10/14	13.4	119.59	8	119.00	118.00	5.4	48,819	0.01%
2021/10/13	2.3	124.51	1	120.00	120.50	1.3	49,261	0.00%
2021/10/12	7	130.07	7.8	129.79	128.50	-0.8	49,863	0.00%
2021/10/08	250	132.33	244	133.15	131.00	6	50,305	0.01%	大買/大賣/
2021/10/07	15	131.43	14.6	132.81	133.50	0.4	50,945	0.00%
2021/10/06	95	128.51	102	129.40	130.50	-7	50,971	-0.01%	大賣/
2021/10/05	10	124.80	9	126.89	126.50	1	51,717	0.00%
2021/10/04	13	125.12	8	123.81	121.50	5	52,128	0.01%
2021/10/01	6.1	125.47	12	125.21	124.00	-5.9	52,726	-0.01%
2021/09/30	12	135.08	12	134.58	134.00	0	53,156	0.00%
2021/09/29	21	134.81	18	135.83	134.00	3	53,244	0.01%
2021/09/28	23	135.78	12	138.50	139.00	11	53,458	0.02%
2021/09/27	54	136.44	41	136.52	138.00	13	53,472	0.02%
2021/09/24	3	130.17	9	132.22	135.00	-6	52,807	-0.01%
2021/09/23	7.1	127.49	10.3	125.64	124.50	-3.2	52,292	-0.01%
2021/09/22	3	122.33	0	0.00	125.00	3	52,340	0.01%
2021/09/17	22.3	124.22	21	125.40	126.50	1.3	52,383	0.00%
2021/09/16	3.1	121.18	1.1	119.68	121.50	2	52,394	0.00%
2021/09/15	11.1	121.49	22	119.84	120.00	-10.9	52,459	-0.02%
2021/09/14	117.1	123.62	97	123.66	121.50	20.1	52,046	0.04%	大買/
2021/09/13	7.3	131.94	4	132.50	129.00	3.3	51,349	0.01%
2021/09/10	11.2	130.61	11	130.95	133.00	0.2	51,054	0.00%
2021/09/09	8	134.19	8	134.44	133.00	0	50,598	0.00%
2021/09/08	18.4	134.27	24	131.13	130.50	-5.6	50,078	-0.01%
2021/09/07	11.2	140.39	5.2	144.50	138.50	6	49,056	0.01%
2021/09/06	267	151.86	263	161.18	153.50	4	48,713	0.01%	大買/大賣/
2021/09/03	288	166.47	287	166.39	165.50	1	48,488	0.00%	大買/大賣/
2021/09/02	50	165.43	55	167.42	159.00	-5	48,252	-0.01%
2021/09/01	59	163.31	51.2	165.20	167.00	7.8	46,980	0.02%
2021/08/31	432.1	153.87	436.2	153.23	155.00	-4.1	46,231	-0.01%	大買/大賣/
2021/08/30	216.1	149.81	222	151.38	150.00	-5.9	46,138	-0.01%	大買/大賣/
2021/08/27	22	152.50	22.1	150.88	150.00	-0.1	46,457	0.00%
2021/08/26	172	160.08	137	159.54	158.00	35	46,194	0.08%	大買/大賣/
2021/08/25	263	159.88	283	159.84	158.50	-20	45,344	-0.04%	大買/大賣/
2021/08/24	13	157.58	28	158.80	163.50	-15	43,208	-0.03%
2021/08/23	13.1	150.20	8	150.88	149.00	5.1	42,798	0.01%
2021/08/20	1,013.1	142.26	1,015	142.70	144.00	-1.9	43,009	0.00%	大買/大賣/
2021/08/19	26	146.69	18	145.28	135.00	8	42,007	0.02%
2021/08/18	35	140.34	38.3	138.54	150.00	-3.3	40,718	-0.01%
2021/08/17	37	141.57	42.4	141.02	137.50	-5.4	39,881	-0.01%
2021/08/16	4.1	136.37	6	136.08	135.50	-1.9	39,150	0.00%
2021/08/13	3.1	135.64	1	136.00	130.50	2.1	38,780	0.01%
2021/08/12	3.4	135.98	2.1	137.24	136.50	1.3	38,600	0.00%
2021/08/11	4	134.63	1	130.50	128.00	3	38,648	0.01%
2021/08/10	12.6	134.62	16	134.75	135.00	-3.4	38,582	-0.01%
2021/08/09	12.2	144.19	4.3	141.20	138.50	7.9	38,319	0.02%
2021/08/06	23	148.26	21.1	145.75	150.00	1.9	38,020	0.00%
2021/08/05	14	144.25	13	144.27	144.50	1	37,805	0.00%
2021/08/04	22.6	148.94	19	151.55	149.50	3.6	37,759	0.01%
2021/08/03	381	139.22	379	139.47	142.00	2	36,910	0.01%	大買/大賣/
2021/08/02	6	133.50	6	137.33	135.00	0	36,810	0.00%
2021/07/30	9.1	139.73	8	141.06	135.00	1.1	36,379	0.00%
2021/07/29	5.2	131.49	6	134.00	136.50	-0.8	35,710	0.00%
2021/07/28	10	133.90	8	139.88	132.50	2	34,588	0.01%
2021/07/27	432	147.53	431	154.74	147.00	1	34,541	0.00%	大買/大賣/
2021/07/26	153.2	148.23	150	145.50	155.00	3.2	33,627	0.01%	大買/大賣/
2021/07/23	375	142.05	375	150.66	141.00	0	32,848	0.00%	大買/大賣/
2021/07/22	840	153.65	838	151.91	153.00	2	32,220	0.01%	大買/大賣/
2021/07/21	0	0.00	7.2	147.43	147.50	-7.2	31,411	-0.02%
2021/07/20	6	138.33	6	136.75	134.50	0	31,298	0.00%
2021/07/19	19	138.00	17	135.85	134.00	2	31,150	0.01%
2021/07/16	7	135.71	4.1	137.01	137.00	2.9	31,080	0.01%
2021/07/15	13	129.03	19	124.92	130.00	-6	30,465	-0.02%
2021/07/14	515.1	124.24	532	125.26	124.50	-16.9	30,605	-0.06%	大買/大賣/
2021/07/13	5	120.00	13	120.47	123.00	-8	30,442	-0.03%
2021/07/12	67	110.96	64	112.26	112.00	3	30,802	0.01%
2021/07/09	2	102.00	35	102.42	105.50	-33	29,847	-0.11%
2021/07/08	40.1	96.08	28	93.69	96.20	12.1	29,423	0.04%
2021/07/07	2	93.60	31	93.98	95.50	-29	29,117	-0.10%
2021/07/06	4	86.33	11	87.77	86.90	-7	28,520	-0.02%
2021/07/05	38	88.28	45	87.95	86.20	-7	28,772	-0.02%
2021/07/02	1	80.70	30.1	80.25	86.00	-29.1	28,994	-0.10%
2021/07/01	27	79.80	30	80.22	78.90	-3	29,316	-0.01%
2021/06/30	31	81.08	23	81.73	80.30	8	29,785	0.03%
2021/06/29	37	82.46	23	83.21	81.10	14	31,403	0.04%
2021/06/28	12.1	85.12	27	85.14	84.90	-14.9	33,429	-0.04%
2021/06/25	47	84.67	31	84.83	84.30	16	34,038	0.05%
2021/06/24	23	83.60	26	83.36	83.50	-3	33,812	-0.01%
2021/06/23	5	82.20	10	81.68	82.40	-5	33,654	-0.01%
2021/06/22	3	82.20	0	0.00	79.20	3	33,733	0.01%
2021/06/21	9	80.08	7	79.97	79.90	2	33,417	0.01%
2021/06/18	3	80.07	10	79.88	79.60	-7	33,176	-0.02%
2021/06/17	7	79.50	0	0.00	81.50	7	33,009	0.02%
2021/06/16	11	80.67	1	79.90	79.90	10	32,827	0.03%
2021/06/15	5	82.88	8	82.82	82.30	-3	32,627	-0.01%
2021/06/11	55	84.44	28	85.08	83.00	27	32,497	0.08%
2021/06/10	19	82.37	14	82.91	83.10	5	31,950	0.02%
2021/06/09	665	79.40	675	79.36	78.60	-10	31,065	-0.03%	大買/大賣/
2021/06/08	23	77.24	12	77.88	77.00	11	30,472	0.04%
2021/06/07	17	84.01	32	83.28	83.10	-15	29,770	-0.05%
2021/06/04	19	88.91	176	86.10	86.00	-157	29,326	-0.54%	大賣/鉅額交易
2021/06/03	16	86.29	11	85.82	85.70	5	28,631	0.02%
2021/06/02	398	83.53	394	85.11	83.00	4	28,030	0.01%	大買/大賣/
2021/06/01	14	83.27	8.4	84.18	86.10	5.6	27,484	0.02%
2021/05/31	8	81.75	28	82.82	81.90	-20	26,770	-0.07%
2021/05/28	32	76.74	35	78.53	79.20	-3	25,574	-0.01%
2021/05/27	2	70.15	29	69.72	72.00	-27	24,303	-0.11%
2021/05/26	1	69.10	2	69.05	68.50	-1	23,964	0.00%
2021/05/25	10	69.59	5	70.36	68.20	5	23,809	0.02%
2021/05/24	1	66.10	5	64.86	66.80	-4	23,310	-0.02%
2021/05/21	1	63.80	0	0.00	64.00	1	23,089	0.00%
2021/05/20	1	63.00	0	0.00	62.90	1	23,202	0.00%
2021/05/19	11	63.32	1	67.30	66.00	10	23,128	0.04%
2021/05/18	2	62.90	13.2	62.07	62.90	-11.2	22,850	-0.05%
2021/05/17	7	58.74	1	57.40	57.20	6	22,602	0.03%
2021/05/14	44	64.91	35	66.98	63.50	9	22,280	0.04%
2021/05/13	25	64.00	6	64.00	62.90	19	21,942	0.09%
2021/05/12	12	64.81	48	67.17	63.50	-36	21,570	-0.17%
2021/05/11	10	69.36	1	68.20	67.00	9	20,854	0.04%
2021/05/10	12	72.32	2.4	74.00	74.00	9.6	20,353	0.05%
2021/05/07	0	0.00	1	67.30	67.30	-1	19,787	-0.01%
2021/05/06	0	0.00	3	62.37	61.20	-3	19,751	-0.02%
2021/05/05	7	64.77	6	64.43	62.80	1	19,622	0.01%
2021/05/04	10	63.37	5	64.60	64.40	5	19,451	0.03%
2021/05/03	12.1	67.47	3	67.43	67.00	9.1	19,143	0.05%
2021/04/29	2	69.35	0	0.00	69.00	2	18,981	0.01%
2021/04/28	8.1	70.02	12.9	70.48	69.60	-4.8	18,872	-0.03%
2021/04/27	20	72.57	8	73.36	72.10	12	18,631	0.06%
2021/04/26	9	75.51	25	76.32	75.40	-16	18,336	-0.09%
2021/04/23	17	73.66	27	74.54	74.40	-10	17,959	-0.06%
2021/04/22	55	75.09	24	74.98	72.60	31	17,593	0.18%
2021/04/21	13	73.45	24	73.57	73.40	-11	17,087	-0.06%
2021/04/20	532	72.83	547	72.85	73.00	-15	16,800	-0.09%	大買/大賣/
2021/04/19	54	70.99	23	71.03	70.00	31	16,096	0.19%
2021/04/16	19	70.53	43	69.98	71.10	-24	15,114	-0.16%
2021/04/15	8	64.31	10.9	64.37	64.70	-2.9	14,251	-0.02%
2021/04/14	5	61.16	7	63.29	63.70	-2	13,976	-0.01%
2021/04/13	42	68.09	16	65.67	65.60	26	13,548	0.19%
2021/04/12	5	66.30	1	66.50	66.70	4	12,897	0.03%
2021/04/09	3	62.07	1	61.30	60.70	2	12,824	0.02%
2021/04/08	6	67.00	1	67.30	64.00	5	12,398	0.04%
2021/04/07	6	59.90	6	63.20	64.20	0	11,648	0.00%
2021/04/06	16	58.73	33	58.26	58.40	-17	11,053	-0.15%
2021/04/01	32	58.89	21	58.63	58.20	11	10,491	0.10%
2021/03/31	12	55.63	28	56.42	57.40	-16	8,769	-0.18%
2021/03/30	6	49.67	15	50.92	52.20	-9	6,590	-0.14%
2021/03/29	1	47.60	0	0.00	47.50	1	5,909	0.02%
2021/03/26	6	47.60	8	47.76	47.45	-2	5,852	-0.03%
2021/03/25	7	46.56	9	45.76	47.00	-2	5,689	-0.04%
2021/03/24	3	44.55	0	0.00	44.45	3	5,396	0.06%
2021/03/23	3	44.70	5	44.75	44.65	-2	5,427	-0.04%
2021/03/19	2	44.45	0	0.00	44.50	2	5,708	0.04%
2021/03/18	3	45.00	0	0.00	45.00	3	5,742	0.05%
2021/03/17	5	45.19	18	45.41	45.15	-13	5,847	-0.22%
2021/03/16	2	46.45	0	0.00	46.50	2	5,917	0.03%
2021/03/11	2	44.30	0	0.00	44.60	2	6,587	0.03%
2021/03/10	5	43.90	0	0.00	43.90	5	6,813	0.07%
2021/03/09	2	43.65	0	0.00	43.80	2	7,223	0.03%
2021/03/08	12	44.50	0	0.00	43.95	12	7,316	0.16%
2021/03/05	2	44.25	0	0.00	44.30	2	7,337	0.03%
2021/03/04	6	45.04	0	0.00	45.00	6	7,367	0.08%
2021/03/03	3	45.45	0	0.00	46.20	3	7,644	0.04%
2021/03/02	16	46.68	0	0.00	46.30	16	7,592	0.21%
2021/02/26	3	47.58	0	0.00	47.35	3	7,537	0.04%
2021/02/23	7	46.63	0	0.00	46.65	7	7,591	0.09%
2021/02/19	0	0.00	4	46.99	47.45	-4	7,275	-0.05%
2021/02/18	1	46.70	0	0.00	46.85	1	7,114	0.01%
2021/02/05	0	0.00	5	44.25	44.20	-5	6,944	-0.07%
2021/02/03	0	0.00	6	43.93	43.70	-6	6,939	-0.09%
2021/02/02	0	0.00	6	43.70	43.75	-6	6,955	-0.09%
2021/02/01	6	42.14	0	0.00	42.55	6	6,936	0.09%
2021/01/29	4	43.40	0	0.00	43.10	4	6,909	0.06%
2021/01/28	1	44.40	0	0.00	44.35	1	6,858	0.01%
2021/01/27	0	0.00	2	44.90	45.45	-2	6,841	-0.03%
2021/01/26	2	45.68	4	45.70	44.70	-2	6,806	-0.03%
2021/01/25	0	0.00	4	44.16	44.90	-4	6,778	-0.06%
2021/01/21	0	0.00	5	44.64	44.05	-5	6,733	-0.07%
2021/01/20	6	46.33	2	46.30	45.10	4	6,699	0.06%
2021/01/18	6	45.43	0	0.00	46.10	6	6,537	0.09%
2021/01/15	1	48.10	3.4	47.48	47.30	-2.4	6,465	-0.04%
2021/01/14	5	47.91	7	47.92	48.20	-2	6,337	-0.03%
2021/01/13	1	46.60	1	46.50	46.55	0	6,131	0.00%
2021/01/12	6	47.18	7	46.33	46.15	-1	6,067	-0.02%
2021/01/11	25	47.73	28	47.72	47.50	-3	5,985	-0.05%
2021/01/08	19	45.72	0	0.00	45.35	19	5,832	0.33%
2021/01/07	64	46.11	0	0.00	45.80	64	5,840	1.10%
2021/01/06	4	45.80	0	0.00	45.65	4	5,914	0.07%
2021/01/05	0	0.00	5	46.90	46.85	-5	5,892	-0.08%
2021/01/04	7	47.93	6	47.93	47.65	1	5,976	0.02%
2020/12/31	4	47.41	2.1	47.67	47.45	1.9	5,860	0.03%
2020/12/30	0	0.00	2	46.28	46.70	-2	5,800	-0.03%
2020/12/29	1	46.10	0	0.00	46.20	1	5,800	0.02%
2020/12/28	1	46.80	7	46.74	46.65	-6	5,771	-0.10%
2020/12/25	3	46.50	12.4	46.34	46.40	-9.4	5,712	-0.17%
2020/12/24	9	46.92	0	0.00	46.75	9	5,641	0.16%
2020/12/23	22	46.19	8	46.19	46.20	14	5,543	0.25%
2020/12/22	1	45.45	1	45.90	44.90	0	5,383	0.00%
2020/12/21	11	43.59	1	43.50	45.05	10	5,259	0.19%
2020/12/18	1	44.65	1	44.90	44.75	0	5,182	0.00%
2020/12/17	0	0.00	2	45.23	45.00	-2	5,165	-0.04%
2020/12/16	3	45.65	24	45.40	45.30	-21	5,161	-0.41%
2020/12/15	3.1	45.45	5	45.58	45.15	-1.9	5,109	-0.04%
2020/12/14	1	47.60	0	0.00	47.40	1	4,874	0.02%
2020/12/11	4	47.49	55	46.81	46.95	-51	4,843	-1.05%
2020/12/10	20	48.20	103	49.10	48.25	-83	4,790	-1.73%	大賣/
2020/12/09	0	0.00	10	50.90	51.00	-10	4,654	-0.21%
2020/12/08	2	49.35	0	0.00	50.20	2	4,480	0.04%
2020/12/07	9	50.68	18	51.01	50.80	-9	4,324	-0.21%
2020/12/04	52	48.81	22	48.96	48.75	30	3,916	0.77%
2020/12/03	134	47.21	6	47.64	47.50	128	3,684	3.47%	大買/鉅額交易
2020/12/02	10	46.46	4	46.50	46.45	6	3,307	0.18%
2020/12/01	1	45.50	0	0.00	45.50	1	3,232	0.03%
2020/11/30	1	45.35	1	45.60	45.20	0	3,333	0.00%
2020/11/27	3	45.97	5	46.24	45.75	-2	3,579	-0.06%
2020/11/26	1	43.95	0	0.00	44.35	1	3,259	0.03%
2020/11/25	4	44.35	0	0.00	43.75	4	3,232	0.12%
2020/11/24	18	44.44	1	44.25	43.90	17	3,200	0.53%
2020/11/23	11	44.45	4	44.90	44.80	7	3,145	0.22%
2020/11/20	16	43.16	0	0.00	43.70	16	2,993	0.53%
2020/11/18	25	42.61	0	0.00	42.65	25	2,939	0.85%
2020/11/17	1	42.45	0	0.00	42.35	1	2,936	0.03%
2020/11/16	2	41.95	0	0.00	42.05	2	2,982	0.07%
2020/11/11	0	0.00	1	42.75	42.80	-1	3,120	-0.03%
2020/11/09	2	42.30	0	0.00	42.35	2	3,181	0.06%
2020/11/06	4	42.20	0	0.00	41.90	4	3,206	0.12%
2020/10/29	2	41.23	0	0.00	42.20	2	3,572	0.06%
2020/10/28	2	42.38	0	0.00	42.10	2	3,609	0.06%
2020/10/27	0	0.00	1	43.70	43.85	-1	3,619	-0.03%
2020/10/22	5	43.43	0	0.00	43.50	5	3,787	0.13%
2020/10/16	0	0.00	4	45.76	45.30	-4	3,780	-0.11%
2020/10/15	1	46.45	0	0.00	46.10	1	3,764	0.03%
2020/10/14	7	46.75	10	46.70	46.50	-3	3,768	-0.08%
2020/10/13	0	0.00	20	45.35	45.85	-20	3,693	-0.54%
2020/10/12	4	46.40	0	0.00	45.50	4	3,642	0.11%
2020/10/08	0	0.00	1	45.10	45.15	-1	3,536	-0.03%
2020/10/07	0	0.00	10	44.55	44.55	-10	3,507	-0.29%
2020/10/06	10	43.90	4	44.01	44.10	6	3,465	0.17%
2020/09/29	1	41.35	0	0.00	41.20	1	4,078	0.02%
2020/09/28	2	41.50	2	41.55	41.70	0	4,303	0.00%
2020/09/25	2	40.88	3	40.70	40.90	-1	4,341	-0.02%
2020/09/24	3	42.62	0	0.00	42.05	3	4,396	0.07%
2020/09/23	1	43.60	0	0.00	43.75	1	4,394	0.02%
2020/09/22	1	43.55	1	44.10	44.00	0	4,399	0.00%
2020/09/17	0	0.00	9	45.41	45.25	-9	4,319	-0.21%
2020/09/16	0	0.00	1	45.35	45.30	-1	4,300	-0.02%
2020/09/15	12	45.63	4	45.20	45.00	8	4,317	0.19%
2020/09/14	0	0.00	1	44.65	44.80	-1	4,231	-0.02%
2020/09/11	2	43.23	1	43.10	43.10	1	4,186	0.02%
2020/09/10	1	44.40	0	0.00	43.95	1	4,162	0.02%
2020/09/08	0	0.00	5	45.25	44.75	-5	4,132	-0.12%
2020/09/07	1	44.75	0	0.00	44.75	1	4,107	0.02%
2020/09/04	2	44.45	0	0.00	44.90	2	4,073	0.05%
2020/09/03	2	46.00	5	45.80	45.50	-3	4,036	-0.07%
2020/09/02	7	46.85	8	46.44	46.60	-1	3,899	-0.03%
2020/08/31	4	43.10	0	0.00	42.80	4	3,675	0.11%
2020/08/26	1	43.55	0	0.00	43.60	1	3,725	0.03%
2020/08/24	4	42.75	0	0.00	42.85	4	3,777	0.11%
2020/08/20	4	42.40	1	42.40	42.55	3	3,846	0.08%
2020/08/19	8	44.54	0	0.00	44.00	8	3,804	0.21%
2020/08/18	5	45.91	3	46.10	45.65	2	3,761	0.05%
2020/08/17	0	0.00	2	46.60	46.65	-2	3,716	-0.05%
2020/08/12	10	45.40	1	45.60	45.15	9	3,551	0.25%
2020/08/11	1	45.45	4	45.53	44.95	-3	3,516	-0.09%
2020/08/10	0	0.00	6	47.53	47.30	-6	3,459	-0.17%
2020/08/07	1	47.15	0	0.00	47.10	1	3,354	0.03%
2020/08/06	0	0.00	6	46.27	46.00	-6	3,321	-0.18%
2020/08/05	1	47.00	0	0.00	47.00	1	3,283	0.03%
2020/08/04	9	47.83	1	47.55	47.00	8	3,286	0.24%
2020/08/03	0	0.00	1	45.90	46.40	-1	3,226	-0.03%
2020/07/31	2	46.15	1	45.55	46.30	1	3,255	0.03%
2020/07/30	0	0.00	1	45.20	46.00	-1	3,211	-0.03%
2020/07/28	3	42.47	0	0.00	42.70	3	3,103	0.10%
2020/07/27	0	0.00	9	43.71	44.00	-9	3,047	-0.30%
2020/07/24	6	43.37	0	0.00	42.70	6	3,010	0.20%
2020/07/23	6	44.70	5	44.30	44.20	1	2,999	0.03%
2020/07/22	2	44.50	6	44.55	44.60	-4	2,977	-0.13%
2020/07/20	5	43.15	5	43.25	43.25	0	2,928	0.00%
2020/07/17	0	0.00	6	42.97	43.00	-6	2,887	-0.21%
2020/07/16	1	41.95	0	0.00	42.30	1	2,866	0.03%
2020/07/15	4	42.40	0	0.00	41.70	4	2,861	0.14%
2020/07/14	2	43.25	0	0.00	43.30	2	2,902	0.07%
2020/07/13	0	0.00	1	44.05	43.80	-1	2,906	-0.03%
2020/07/10	2	43.78	0	0.00	43.70	2	2,895	0.07%
2020/07/09	2	46.23	7	47.17	45.55	-5	2,814	-0.18%
2020/07/08	13	47.99	8	47.79	47.45	5	2,649	0.19%
2020/07/07	1	43.70	7	44.30	45.35	-6	2,235	-0.27%
2020/07/03	1	40.60	0	0.00	40.85	1	1,990	0.05%
2020/07/01	0	0.00	4	39.45	39.30	-4	1,904	-0.21%
2020/06/12	0	0.00	3	37.85	38.00	-3	1,895	-0.16%
2020/06/11	0	0.00	10	38.25	38.20	-10	1,906	-0.52%
2020/05/28	0	0.00	2	39.00	38.95	-2	1,932	-0.10%
2020/05/21	1	36.95	0	0.00	36.95	1	1,780	0.06%
2020/05/20	0	0.00	1	35.80	35.85	-1	1,783	-0.06%
2020/05/18	0	0.00	1	35.35	35.05	-1	1,831	-0.05%
2020/05/15	0	0.00	5	36.26	36.00	-5	1,816	-0.28%
2020/05/12	0	0.00	5	38.10	38.15	-5	1,772	-0.28%
2020/05/07	0	0.00	5	37.85	39.15	-5	1,648	-0.30%
2020/05/06	0	0.00	1	37.25	37.40	-1	1,566	-0.06%
2020/04/23	0	0.00	10	36.00	36.00	-10	1,565	-0.64%
2020/04/22	2	34.10	2	34.70	35.60	0	1,564	0.00%
2020/04/21	5	36.85	0	0.00	35.15	5	1,563	0.32%
2020/04/20	0	0.00	5	36.80	36.80	-5	1,551	-0.32%
2020/04/15	5	35.20	0	0.00	35.60	5	1,428	0.35%
2020/04/14	0	0.00	1	34.55	34.75	-1	1,400	-0.07%
2020/04/13	1	34.00	0	0.00	34.00	1	1,394	0.07%
2020/04/10	5	33.90	0	0.00	34.00	5	1,392	0.36%
2020/04/09	5	34.40	1	34.30	34.15	4	1,431	0.28%
2020/04/08	0	0.00	10	34.65	34.95	-10	1,466	-0.68%
2020/04/07	10	34.30	0	0.00	34.35	10	1,448	0.69%
2020/04/06	3	33.47	0	0.00	33.65	3	1,434	0.21%
2020/03/23	0	0.00	1	28.00	28.10	-1	1,423	-0.07%
2020/03/19	2	28.55	1	27.25	27.20	1	1,415	0.07%
2020/03/18	0	0.00	1	30.40	30.20	-1	1,403	-0.07%
2020/03/17	1	30.65	0	0.00	30.20	1	1,399	0.07%
2020/03/16	6	32.85	0	0.00	32.25	6	1,381	0.43%
2020/03/13	6	34.40	0	0.00	35.00	6	1,369	0.44%
2020/03/12	3	40.13	0	0.00	38.20	3	1,354	0.22%
2020/03/09	2	44.55	0	0.00	43.40	2	1,310	0.15%
2020/02/24	1	42.60	0	0.00	42.80	1	1,530	0.07%
2020/02/20	5	44.90	1	44.10	44.10	4	1,556	0.26%
2020/02/03	3	38.30	4	39.63	40.00	-1	1,645	-0.06%
2020/01/31	1	40.50	0	0.00	41.20	1	1,670	0.06%
2020/01/30	2	42.18	0	0.00	41.45	2	1,790	0.11%
2020/01/14	1	46.45	0	0.00	46.20	1	1,813	0.06%
2020/01/02	0	0.00	8	47.88	48.40	-8	1,967	-0.41%
2019/12/25	5	47.05	0	0.00	47.00	5	1,941	0.26%
2019/12/24	2	47.10	0	0.00	47.00	2	1,937	0.10%
2019/12/23	0	0.00	1	46.20	46.55	-1	1,898	-0.05%
2019/12/20	1	46.55	12	46.60	46.60	-11	1,898	-0.58%
2019/12/19	2	46.70	1	46.65	46.50	1	1,906	0.05%
2019/12/18	0	0.00	5	47.00	47.00	-5	1,934	-0.26%
2019/12/17	0	0.00	4	46.98	46.85	-4	1,952	-0.20%
2019/12/16	1	46.45	0	0.00	46.80	1	1,961	0.05%
2019/12/12	1	46.65	1	46.80	46.55	0	1,959	0.00%
2019/12/11	1	46.60	0	0.00	46.60	1	1,972	0.05%
2019/12/09	3	47.67	0	0.00	47.30	3	2,025	0.15%
2019/12/06	1	47.50	1	47.15	47.10	0	2,110	0.00%
2019/12/04	4	46.31	0	0.00	46.35	4	2,182	0.18%
2019/12/02	5	46.76	1	47.10	46.40	4	2,217	0.18%
2019/11/29	24	49.68	23	49.62	48.35	1	2,186	0.05%
2019/11/26	0	0.00	2	47.65	47.25	-2	2,061	-0.10%
2019/11/21	3	46.32	0	0.00	46.60	3	2,094	0.14%
2019/11/20	3	46.72	0	0.00	46.75	3	2,194	0.14%
2019/11/19	2	47.48	0	0.00	47.45	2	2,202	0.09%
2019/11/18	2	47.85	0	0.00	47.95	2	2,206	0.09%
2019/11/15	4	47.39	1	47.40	47.45	3	2,238	0.13%
2019/11/07	1	45.95	0	0.00	45.95	1	2,238	0.04%
2019/10/31	1	46.65	0	0.00	46.50	1	2,265	0.04%
2019/10/29	2.4	47.48	0	0.00	47.25	2.4	2,313	0.10%
2019/10/28	2	48.60	0	0.00	48.35	2	2,408	0.08%
2019/10/25	5	50.30	0	0.00	49.85	5	2,298	0.22%
2019/10/18	3	48.95	16	49.00	48.85	-13	2,296	-0.57%
2019/10/17	2	50.40	0	0.00	50.40	2	2,276	0.09%
2019/10/16	3	50.53	0	0.00	50.30	3	2,269	0.13%
2019/10/15	20	50.99	0	0.00	51.10	20	2,248	0.89%
2019/10/09	3	49.58	1	49.75	49.60	2	2,173	0.09%
2019/10/04	1	50.50	1	50.50	50.40	0	2,244	0.00%
2019/10/01	0	0.00	4	49.58	49.80	-4	2,251	-0.18%
2019/09/27	2	48.00	0	0.00	48.60	2	2,287	0.09%
2019/09/20	4	51.00	0	0.00	51.00	4	2,277	0.18%
2019/09/17	0	0.00	1	50.90	50.50	-1	2,209	-0.05%
2019/09/16	1	50.90	0	0.00	50.40	1	2,237	0.04%
2019/09/12	2	52.10	0	0.00	51.40	2	2,244	0.09%
2019/09/10	1	51.40	1	51.30	51.30	0	2,204	0.00%
2019/09/09	2	53.00	3	53.00	52.80	-1	2,163	-0.05%
2019/09/06	1	52.60	6	52.07	51.80	-5	2,061	-0.24%
2019/09/04	0	0.00	2	51.90	51.70	-2	1,959	-0.10%
2019/09/03	3	50.80	0	0.00	50.80	3	1,935	0.16%
2019/09/02	8	51.69	2	51.90	51.50	6	1,913	0.31%
2019/08/30	4	51.68	2	50.80	50.90	2	1,883	0.11%
2019/08/28	0	0.00	1	49.60	49.60	-1	1,747	-0.06%
2019/08/26	1	50.20	0	0.00	49.90	1	1,703	0.06%
2019/08/21	1	49.40	3	49.30	49.30	-2	1,529	-0.13%
2019/08/20	0	0.00	5	49.39	49.50	-5	1,515	-0.33%
2019/08/19	4	47.78	0	0.00	47.90	4	1,449	0.28%
2019/08/15	0	0.00	2	46.60	46.20	-2	1,443	-0.14%
2019/08/14	1	46.50	8	46.99	46.95	-7	1,443	-0.48%
2019/08/12	1	46.40	0	0.00	46.30	1	1,429	0.07%
2019/08/07	2	48.05	0	0.00	47.00	2	1,402	0.14%
2019/08/06	0	0.00	3	46.00	47.80	-3	1,405	-0.21%
2019/08/05	3	47.65	0	0.00	47.30	3	1,407	0.21%
2019/08/02	1	47.85	0	0.00	47.30	1	1,407	0.07%
2019/08/01	3	49.13	0	0.00	49.45	3	1,378	0.22%
2019/07/31	2	49.78	2	49.80	49.70	0	1,375	0.00%
2019/07/30	5	52.52	1	53.80	52.00	4	1,298	0.31%
2019/07/19	5	51.00	0	0.00	51.20	5	1,111	0.45%
2019/07/16	0	0.00	5	49.80	49.95	-5	1,086	-0.46%
2019/07/12	0	0.00	5	50.00	50.10	-5	1,104	-0.45%
2019/07/11	0	0.00	5	50.30	50.30	-5	1,112	-0.45%
2019/07/09	0	0.00	2	47.70	47.20	-2	1,049	-0.19%
2019/07/01	0	0.00	4	46.40	48.00	-4	1,149	-0.35%
2019/06/20	2	44.80	0	0.00	45.60	2	1,281	0.16%
2019/06/04	1	43.60	0	0.00	43.60	1	1,912	0.05%
2019/05/30	1	42.55	0	0.00	43.00	1	1,960	0.05%
2019/05/29	2	43.10	0	0.00	42.60	2	1,960	0.10%
2019/05/27	2	44.10	0	0.00	44.05	2	2,027	0.10%
2019/05/20	3	44.32	0	0.00	44.20	3	2,230	0.13%
2019/05/16	3	45.77	0	0.00	45.00	3	2,308	0.13%
2019/05/14	2	46.60	0	0.00	46.60	2	2,434	0.08%
2019/05/08	3	47.63	0	0.00	48.30	3	2,497	0.12%
2019/05/06	6	48.27	0	0.00	48.00	6	2,520	0.24%
2019/04/29	1	48.30	0	0.00	48.10	1	2,845	0.04%
2019/04/11	0	0.00	1	52.30	52.30	-1	2,988	-0.03%
2019/04/10	1	54.40	0	0.00	54.00	1	2,958	0.03%
2019/03/29	0	0.00	2	52.10	51.80	-2	2,776	-0.07%
2019/03/27	1	52.00	1	51.30	51.90	0	2,734	0.00%
2019/03/26	2	51.75	0	0.00	52.00	2	2,714	0.07%
2019/03/25	0	0.00	4	50.88	51.00	-4	2,657	-0.15%
2019/03/22	2	55.10	1	52.90	52.50	1	2,627	0.04%
2019/03/21	2	53.60	7	53.80	53.60	-5	2,509	-0.20%
2019/03/13	1	48.00	2	48.30	48.30	-1	2,142	-0.05%
2019/03/12	6	48.29	1	48.80	48.10	5	2,173	0.23%
2019/03/11	1	47.35	1	47.25	47.35	0	2,153	0.00%
2019/03/08	0	0.00	5	46.45	46.90	-5	2,208	-0.23%
2019/03/07	0	0.00	2	47.73	47.40	-2	2,266	-0.09%
2019/03/05	4	48.50	0	0.00	48.30	4	2,490	0.16%
2019/02/27	1	47.35	1	47.30	47.35	0	2,509	0.00%
2019/02/26	5	48.45	1	48.85	48.10	4	2,515	0.16%
2019/02/25	1	48.00	0	0.00	48.15	1	2,509	0.04%
2019/02/22	3	48.73	2	48.63	48.45	1	2,497	0.04%
2019/02/21	1	48.70	0	0.00	49.80	1	2,425	0.04%
2019/02/18	0	0.00	1	47.30	46.60	-1	2,297	-0.04%
2019/02/13	1	48.75	0	0.00	48.60	1	2,158	0.05%
2019/02/12	0	0.00	4	45.60	47.45	-4	2,079	-0.19%
2019/02/11	4	46.35	0	0.00	45.60	4	2,032	0.20%
2019/01/22	0	0.00	1	47.20	47.50	-1	1,954	-0.05%
2019/01/21	1	50.00	1	47.80	48.15	0	1,914	0.00%
2019/01/18	0	0.00	6	45.80	46.80	-6	1,678	-0.36%
2019/01/17	1	44.10	37	45.21	44.00	-36	1,608	-2.24%
2019/01/16	2	44.13	3	44.38	45.20	-1	1,529	-0.07%
2019/01/15	3	42.00	1	41.90	41.85	2	1,464	0.14%
2019/01/14	1	41.10	0	0.00	41.05	1	1,479	0.07%
2019/01/10	0	0.00	1	41.90	41.95	-1	1,493	-0.07%
2019/01/09	10	41.25	6	41.88	42.20	4	1,493	0.27%
2019/01/08	1	40.65	0	0.00	40.65	1	1,472	0.07%
2019/01/04	2	37.15	2	38.10	38.75	0	1,520	0.00%
2019/01/03	8	38.24	0	0.00	37.80	8	1,530	0.52%
2019/01/02	3	39.93	0	0.00	39.35	3	1,530	0.20%
2018/12/28	2	39.90	0	0.00	39.70	2	1,539	0.13%
2018/12/24	3	40.50	0	0.00	41.40	3	1,572	0.19%
2018/12/20	2	39.95	0	0.00	39.20	2	1,569	0.13%
2018/12/17	1	40.70	1	41.20	41.10	0	1,583	0.00%
2018/12/14	1	41.60	2	41.80	41.40	-1	1,594	-0.06%
2018/12/13	6	42.50	0	0.00	42.50	6	1,606	0.37%
2018/12/12	3	43.73	0	0.00	42.90	3	1,618	0.19%
2018/12/07	1	44.45	0	0.00	42.80	1	1,620	0.06%
2018/12/05	10	45.86	0	0.00	45.90	10	1,601	0.62%
2018/11/30	0	0.00	21	47.82	48.45	-21	1,534	-1.37%
2018/11/29	1	48.35	1	48.50	49.20	0	1,471	0.00%
2018/11/28	0	0.00	2	42.00	45.40	-2	1,334	-0.15%
2018/11/27	2	40.80	1	41.40	41.55	1	1,233	0.08%
2018/11/23	0	0.00	9	38.42	38.25	-9	1,185	-0.76%
2018/11/22	0	0.00	5	40.15	39.25	-5	1,166	-0.43%
2018/11/20	0	0.00	1	38.30	37.90	-1	1,124	-0.09%
2018/11/14	0	0.00	3	36.80	36.55	-3	1,196	-0.25%
2018/11/13	5	35.82	0	0.00	36.25	5	1,250	0.40%
2018/11/12	2	36.70	0	0.00	36.25	2	1,254	0.16%
2018/11/06	2	36.75	0	0.00	36.10	2	1,282	0.16%
2018/11/05	20	38.53	0	0.00	38.30	20	1,284	1.56%
2018/10/29	0	0.00	1	34.40	34.60	-1	1,243	-0.08%
2018/10/26	1	33.55	0	0.00	33.60	1	1,251	0.08%
2018/10/25	1	34.65	0	0.00	34.45	1	1,270	0.08%
2018/10/24	2	35.60	1	36.55	36.25	1	1,284	0.08%
2018/10/23	1	37.30	0	0.00	36.85	1	1,309	0.08%
2018/10/22	1	39.40	0	0.00	39.20	1	1,338	0.07%
2018/10/11	0	0.00	1	34.60	34.50	-1	1,246	-0.08%
2018/10/09	3	38.27	0	0.00	38.30	3	1,228	0.24%
2018/10/08	0	0.00	50	39.70	40.10	-50	1,222	-4.09%
2018/10/05	3	40.22	0	0.00	39.30	3	1,232	0.24%
2018/09/25	50	45.50	0	0.00	45.35	50	1,243	4.02%
2018/09/19	0	0.00	4	44.70	44.65	-4	1,257	-0.32%
2018/09/18	2	43.28	0	0.00	43.40	2	1,254	0.16%
2018/09/17	2	44.60	2	44.70	45.00	0	1,250	0.00%
2018/09/13	1	45.00	0	0.00	45.00	1	1,225	0.08%
2018/09/07	0	0.00	1	49.80	49.60	-1	1,222	-0.08%
2018/08/23	2	52.00	0	0.00	52.00	2	1,705	0.12%
2018/08/14	0	0.00	4	57.70	59.00	-4	1,820	-0.22%
2018/08/10	0	0.00	10	62.30	62.50	-10	1,825	-0.55%
2018/08/07	0	0.00	1	62.70	62.50	-1	1,932	-0.05%
2018/08/03	10	63.40	3	63.40	63.30	7	2,012	0.35%
2018/08/02	0	0.00	10	63.10	62.30	-10	2,034	-0.49%
2018/08/01	0	0.00	10	63.20	64.00	-10	2,059	-0.49%
2018/07/31	0	0.00	1	63.10	61.70	-1	2,068	-0.05%
2018/07/27	1	63.50	3	62.40	63.40	-2	2,066	-0.10%
2018/07/26	3	61.80	0	0.00	61.80	3	2,072	0.14%
2018/07/19	10	62.27	0	0.00	61.50	10	2,250	0.44%
2018/07/13	12	62.30	1	60.40	60.50	11	2,407	0.46%
2018/06/29	1	63.00	2	62.50	63.00	-1	2,509	-0.04%
2018/06/27	1	62.30	0	0.00	61.30	1	2,515	0.04%
2018/06/08	4	69.43	0	0.00	69.00	4	2,833	0.14%
2018/06/05	1	68.90	1	69.50	67.70	0	2,852	0.00%
2018/05/31	0	0.00	3	68.50	66.60	-3	2,799	-0.11%
2018/05/29	3	65.67	1	65.00	65.20	2	2,724	0.07%
2018/05/28	3	63.43	0	0.00	64.00	3	2,688	0.11%
2018/05/18	0	0.00	1	59.50	59.50	-1	3,116	-0.03%
2018/05/16	1	60.90	0	0.00	61.90	1	3,175	0.03%
2018/05/10	0	0.00	1	57.30	58.80	-1	3,370	-0.03%
2018/05/09	1	57.60	0	0.00	56.90	1	3,412	0.03%
2018/05/02	0	0.00	2	54.30	54.10	-2	4,069	-0.05%
2018/04/25	0	0.00	12	57.68	58.00	-12	4,114	-0.29%
2018/04/24	0	0.00	8	55.60	54.70	-8	4,081	-0.20%
2018/04/23	2	58.00	0	0.00	57.00	2	4,040	0.05%
2018/04/20	3	61.83	0	0.00	60.60	3	3,983	0.08%
2018/04/19	1	63.30	0	0.00	63.20	1	3,962	0.03%
2018/04/18	5	65.02	0	0.00	63.90	5	3,956	0.13%
2018/04/11	1	68.30	1	69.40	69.00	0	3,939	0.00%
2018/04/09	1	71.40	0	0.00	71.40	1	4,022	0.02%
2018/04/03	0	0.00	1	68.60	69.30	-1	4,036	-0.02%
2018/03/29	2	70.70	0	0.00	70.70	2	4,055	0.05%
2018/03/28	1	71.70	0	0.00	71.30	1	4,043	0.02%
2018/03/26	1	71.20	0	0.00	71.30	1	4,127	0.02%
2018/03/23	3	72.17	1	72.00	72.00	2	4,123	0.05%
2018/03/22	3	75.50	2	75.40	74.00	1	4,101	0.02%
2018/03/21	2	74.95	0	0.00	74.50	2	4,083	0.05%
2018/03/20	1	74.30	0	0.00	74.10	1	4,067	0.02%
2018/03/19	1	74.60	3	74.30	75.40	-2	4,087	-0.05%
2018/03/16	6	76.35	33	75.77	75.10	-27	4,081	-0.66%
2018/03/15	36	76.08	10	76.33	76.70	26	3,974	0.65%
2018/03/14	0	0.00	7	73.83	72.90	-7	3,800	-0.18%
2018/03/13	3	74.03	0	0.00	74.00	3	3,780	0.08%
2018/03/12	3	73.03	0	0.00	72.90	3	3,782	0.08%
2018/03/08	1	70.10	0	0.00	70.10	1	3,757	0.03%
2018/03/01	1	73.40	0	0.00	73.50	1	3,786	0.03%
2018/02/26	21	76.93	23	75.86	74.30	-2	3,813	-0.05%
2018/02/22	0	0.00	1	73.10	72.00	-1	3,588	-0.03%
2018/02/21	0	0.00	8	70.09	70.90	-8	3,585	-0.22%
2018/02/12	8	70.24	0	0.00	67.80	8	3,546	0.23%
2018/02/09	1	66.80	1	70.30	70.20	0	3,523	0.00%
2018/02/07	6	70.67	6	71.40	70.00	0	3,452	0.00%
2018/02/06	4	69.75	3	70.60	67.40	1	3,403	0.03%
2018/02/05	1	73.70	1	71.00	73.70	0	3,340	0.00%
2018/02/02	2	73.50	0	0.00	71.60	2	3,287	0.06%
2018/02/01	1	74.80	6	76.83	74.30	-5	3,291	-0.15%
2018/01/31	9	75.83	4	75.90	76.10	5	3,304	0.15%
2018/01/30	21	77.80	25	77.41	75.30	-4	3,489	-0.11%
2018/01/29	2	72.75	9	73.19	75.70	-7	3,226	-0.22%
2018/01/26	15	69.00	3	68.90	68.90	12	3,025	0.40%
2018/01/25	0	0.00	1	66.40	65.50	-1	3,039	-0.03%
2018/01/24	2	66.05	0	0.00	65.70	2	3,137	0.06%
2018/01/22	1	67.00	0	0.00	66.20	1	3,276	0.03%
2018/01/19	1	69.10	5	69.12	67.20	-4	3,328	-0.12%
2018/01/18	1	68.10	1	67.10	68.10	0	3,280	0.00%
2018/01/17	0	0.00	4	66.45	66.20	-4	3,387	-0.12%
2018/01/16	0	0.00	1	67.00	66.80	-1	3,491	-0.03%
2018/01/12	2	65.95	6	66.35	65.90	-4	3,677	-0.11%
2018/01/10	2	63.60	0	0.00	63.40	2	4,100	0.05%
2018/01/08	4	65.90	0	0.00	65.00	4	4,420	0.09%
2018/01/05	7	67.37	2	66.55	67.40	5	4,639	0.11%
2018/01/04	1	67.90	8	66.86	67.70	-7	4,687	-0.15%
2018/01/02	0	0.00	2	64.10	64.10	-2	4,629	-0.04%