新唐 (4919)-富邦-新營券商分點個股進出

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
129.5
漲跌
▼1.0
漲幅
-0.77%
成交量
1,418張
產業
上市半導體類股
1450人加入追蹤

立即追蹤
本地時間:14:30

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

新唐 (4919)籌碼相關－富邦-新營券商分點個股進出

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-新營券商分點個股進出
富邦-新營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
2024/04/29	2	132.75	0.3	133.00	130.50	1.7	1,951	0.09%
2024/04/19	1	127.00	0	0.00	127.00	1	1,898	0.05%
2024/04/18	0	0.00	1.1	131.93	132.50	-1.1	1,831	-0.06%
2024/04/17	0	0.00	0.1	129.50	129.00	-0.1	1,775	-0.01%
2024/04/12	0	0.00	1	128.50	129.50	-1	1,774	-0.06%
2024/04/11	1	126.50	0	0.00	127.50	1	1,797	0.06%
2024/04/01	0.2	125.00	0.1	125.00	124.50	0.2	1,860	0.01%
2024/03/29	1	122.50	0	0.00	122.50	1	1,858	0.05%
2024/03/28	0.1	123.50	0	0.00	124.00	0.1	1,840	0.00%
2024/03/27	0	124.50	0	0.00	123.50	0	1,845	0.00%
2024/03/22	1	123.00	0	0.00	123.50	1	1,847	0.05%
2024/03/19	0	123.00	1	122.50	121.50	-1	2,010	-0.05%
2024/03/13	0.3	122.00	0	0.00	122.00	0.3	2,048	0.01%
2024/03/07	0	0.00	2	125.50	125.50	-2	2,176	-0.09%
2024/03/06	1.1	127.57	0	0.00	127.00	1.1	2,210	0.05%
2024/03/05	0.1	130.00	0	0.00	128.50	0.1	2,317	0.00%
2024/02/29	1	128.00	0	0.00	129.00	1	2,825	0.04%
2024/02/27	1	132.50	1	129.00	128.50	0	2,883	0.00%
2024/02/22	1	131.00	0	0.00	131.00	1	3,060	0.03%
2024/02/21	0	0.00	1	131.00	131.00	-1	3,088	-0.03%
2024/02/20	0.2	133.00	0	0.00	131.50	0.2	3,139	0.01%
2024/02/19	0.3	133.00	2	132.25	132.50	-1.7	3,190	-0.05%
2024/02/15	1	129.00	1	126.50	128.50	0	3,434	0.00%
2024/01/30	1	129.50	0	0.00	129.00	1	3,478	0.03%
2024/01/25	0	0.00	3	131.00	131.00	-3	3,604	-0.08%
2024/01/17	1	132.00	0	132.00	130.00	1	3,651	0.03%
2024/01/09	0	0.00	1	134.50	135.00	-1	3,800	-0.03%
2024/01/08	1	139.50	0	0.00	138.00	1	3,792	0.03%
2024/01/03	0	0.00	3	140.83	142.00	-3	3,801	-0.08%
2023/12/29	0	142.00	0	0.00	142.00	0	3,793	0.00%
2023/12/28	1	143.00	1	143.00	142.00	0	3,785	0.00%
2023/12/20	1	139.00	0	0.00	137.50	1	3,735	0.03%
2023/12/19	0	0.00	1	139.00	139.00	-1	3,752	-0.03%
2023/12/18	0	0.00	0.3	139.00	137.50	-0.3	3,749	-0.01%
2023/12/15	0	0.00	2	142.00	141.00	-2	3,721	-0.05%
2023/12/14	1	148.00	3	147.50	148.50	-2	3,738	-0.05%
2023/12/13	1.1	144.95	0	0.00	143.50	1.1	3,695	0.03%
2023/12/12	0	0.00	1	144.50	145.00	-1	3,705	-0.03%
2023/12/11	0	0.00	1	144.50	145.50	-1	3,757	-0.03%
2023/12/07	2	142.25	0	142.50	142.00	2	3,886	0.05%
2023/12/05	1	146.00	1	147.50	146.00	0	3,838	0.00%
2023/11/30	1	150.50	1	151.50	148.50	0	3,801	0.00%
2023/11/29	1	148.50	3	148.83	149.50	-2	3,692	-0.05%
2023/11/28	1	142.00	1	143.00	144.00	0	3,441	0.00%
2023/11/27	3	143.50	5	143.60	141.50	-2	3,349	-0.06%
2023/11/24	4	141.75	2	140.50	139.00	2	3,216	0.06%
2023/11/22	2	141.25	4	139.38	140.50	-2	3,120	-0.06%
2023/11/17	1	139.00	3	139.17	138.50	-2	3,057	-0.07%
2023/11/16	1.2	138.24	0	0.00	136.50	1.2	3,041	0.04%
2023/11/15	2	139.50	7	138.43	138.00	-5	3,016	-0.17%
2023/11/13	0.7	132.00	0	0.00	132.50	0.7	2,771	0.03%
2023/11/10	0	0.00	2.1	130.02	131.00	-2.1	2,750	-0.07%
2023/10/19	0	0.00	1	132.50	132.50	-1	3,759	-0.03%
2023/10/18	0	0.00	2	131.50	130.00	-2	3,850	-0.05%
2023/10/13	0.1	130.50	0	0.00	131.00	0.1	4,309	0.00%
2023/10/12	0	0.00	0.9	126.00	128.50	-0.9	4,332	-0.02%
2023/10/11	0	0.00	0.1	127.00	126.00	-0.1	4,416	0.00%
2023/10/06	1	128.00	0.8	127.48	128.00	0.2	4,463	0.00%
2023/10/05	1	125.02	0	0.00	126.50	1	4,468	0.02%
2023/09/28	1	125.00	0	0.00	125.00	1	4,703	0.02%
2023/09/27	0	0.00	0	124.00	124.50	0	4,946	0.00%
2023/09/22	2	127.00	0	0.00	128.00	2	5,066	0.04%
2023/09/21	0.8	128.00	0	0.00	127.50	0.8	5,038	0.01%
2023/09/20	0.1	131.00	0	0.00	130.50	0.1	5,033	0.00%
2023/09/19	3	133.67	0	0.00	132.50	3	5,046	0.06%
2023/09/18	0	0.00	4	133.38	134.00	-4	5,004	-0.08%
2023/09/15	0	0.00	2	133.00	132.50	-2	5,003	-0.04%
2023/09/13	16	131.75	16	130.88	130.00	0	4,971	0.00%
2023/09/08	1	127.00	0	0.00	127.00	1	5,039	0.02%
2023/09/07	1	129.50	1	129.50	127.50	0	5,196	0.00%
2023/09/06	2	129.50	1.1	129.87	129.00	0.9	5,233	0.02%
2023/09/05	0	0.00	1.1	127.86	128.50	-1.1	5,203	-0.02%
2023/09/04	0	0.00	1	123.50	123.50	-1	5,169	-0.02%
2023/08/30	0	0.00	1	123.00	123.00	-1	5,256	-0.02%
2023/08/25	0	0.00	6	119.67	120.50	-6	5,309	-0.11%
2023/08/24	5	122.50	0	0.00	120.50	5	5,383	0.09%
2023/08/23	2	118.75	5	117.80	121.50	-3	5,455	-0.05%
2023/08/22	0	0.00	1	120.50	120.00	-1	5,447	-0.02%
2023/08/21	2	121.50	0	122.50	121.50	2	5,471	0.04%
2023/08/18	2	125.00	0	0.00	125.00	2	5,494	0.04%
2023/08/17	0	0.00	2	125.00	127.00	-2	5,511	-0.04%
2023/08/16	10	123.50	0	0.00	125.50	10	5,510	0.18%
2023/08/10	0	0.00	2	124.50	124.50	-2	5,803	-0.03%
2023/08/08	0	0.00	1	129.00	130.00	-1	5,864	-0.02%
2023/08/07	1	129.50	1	127.50	129.00	0	5,915	0.00%
2023/08/04	2	125.25	0	0.00	126.50	2	5,943	0.03%
2023/08/02	4	129.63	0	0.00	126.50	4	6,058	0.07%
2023/08/01	4.1	140.30	5.2	136.10	133.00	-1.2	6,000	-0.02%
2023/07/31	2	137.75	7	138.43	140.00	-5	5,836	-0.09%
2023/07/28	2.2	141.32	7	141.86	142.00	-4.8	5,698	-0.08%
2023/07/27	1	139.50	1	139.00	139.50	0	5,616	0.00%
2023/07/26	2	137.25	2	137.50	136.50	0	5,628	0.00%
2023/07/25	0	0.00	1	140.00	139.00	-1	5,618	-0.02%
2023/07/24	2	141.25	1	140.00	140.00	1	5,584	0.02%
2023/07/21	2	139.50	3	141.00	140.00	-1	5,630	-0.02%
2023/07/20	14	143.57	13	144.27	142.00	1	5,673	0.02%
2023/07/19	4	143.25	16.1	143.12	141.50	-12.1	5,475	-0.22%
2023/07/18	8	139.63	14	140.04	141.00	-6	5,344	-0.11%
2023/07/17	0	0.00	1	137.50	138.00	-1	5,173	-0.02%
2023/07/14	5	136.50	6.1	136.41	137.00	-1.1	5,169	-0.02%
2023/07/13	1	133.00	5	133.90	133.00	-4	5,120	-0.08%
2023/07/12	0	0.00	2	133.00	131.50	-2	5,077	-0.04%
2023/07/11	3.2	133.69	2	133.75	133.50	1.2	5,062	0.02%
2023/07/10	2	131.00	0	0.00	131.00	2	5,068	0.04%
2023/07/07	2.1	130.36	1	130.00	131.00	1.1	5,071	0.02%
2023/07/06	8	134.44	2	136.00	134.00	6	5,046	0.12%
2023/07/05	6	138.25	5.1	137.71	136.00	0.9	4,982	0.02%
2023/07/04	8	133.81	3.1	133.68	135.50	5	4,758	0.10%
2023/07/03	2	129.25	0	0.00	129.00	2	4,642	0.04%
2023/06/29	1	129.00	0	0.00	128.00	1	4,822	0.02%
2023/06/28	1	127.50	0	0.00	127.00	1	4,942	0.02%
2023/06/27	2	129.25	0	0.00	128.00	2	5,056	0.04%
2023/06/26	3	130.67	0	0.00	131.00	3	5,095	0.06%
2023/06/21	3	127.33	0	0.00	128.00	3	5,190	0.06%
2023/06/20	0.1	130.50	0	0.00	129.50	0.1	5,593	0.00%
2023/06/19	0.1	132.00	0	0.00	130.50	0.1	5,642	0.00%
2023/06/16	1	132.00	0.1	132.00	131.50	0.9	5,638	0.02%
2023/06/15	6	134.00	0	0.00	134.00	6	5,682	0.11%
2023/06/14	1	130.50	1	133.50	130.50	0	5,637	0.00%
2023/06/13	3	135.33	3	134.50	135.00	0	5,582	0.00%
2023/06/12	3	130.33	0	0.00	130.50	3	5,487	0.05%
2023/06/08	0.1	127.00	0	0.00	126.00	0.1	5,502	0.00%
2023/06/07	0	0.00	2	128.50	129.00	-2	5,548	-0.04%
2023/06/05	0	0.00	1	128.00	130.00	-1	5,624	-0.02%
2023/06/02	2	126.75	0	0.00	127.00	2	5,665	0.04%
2023/05/31	0	0.00	1.2	129.59	129.00	-1.2	6,015	-0.02%
2023/05/30	1.3	126.71	2.1	129.04	129.00	-0.8	6,057	-0.01%
2023/05/29	2.1	130.45	3	130.00	130.50	-0.9	6,039	-0.01%
2023/05/26	0	0.00	1	125.50	125.50	-1	6,126	-0.02%
2023/05/24	0.3	125.00	0	0.00	124.50	0.3	6,388	0.00%
2023/05/22	31	126.50	0	0.00	127.00	31	6,636	0.47%
2023/05/19	32	128.72	0	0.00	126.00	32	6,787	0.47%
2023/05/18	1.2	126.00	0	0.00	125.50	1.2	6,762	0.02%
2023/05/17	0	0.00	1.2	123.46	123.00	-1.2	6,795	-0.02%
2023/05/16	2	122.25	0	0.00	121.50	2	6,830	0.03%
2023/05/15	1	123.00	0	0.00	122.50	1	6,814	0.01%
2023/05/12	0.1	123.50	0.1	124.50	125.50	0.1	6,893	0.00%
2023/05/11	2	125.75	1	128.00	124.00	1	6,930	0.01%
2023/05/10	21	125.50	0	0.00	129.50	21	7,124	0.29%
2023/05/09	6.1	127.59	2	126.50	126.50	4.1	7,217	0.06%
2023/05/08	8	134.63	7	134.36	133.50	1	7,224	0.01%
2023/05/05	1	133.50	0	0.00	133.50	1	7,405	0.01%
2023/05/04	0	0.00	0	131.00	131.50	0	7,952	0.00%
2023/05/03	0	133.50	0	0.00	133.50	0	8,266	0.00%
2023/05/02	0	131.50	0	0.00	131.00	0	8,292	0.00%
2023/04/28	1	131.00	0	132.00	133.00	1	8,374	0.01%
2023/04/27	0	128.00	0	0.00	129.50	0	8,347	0.00%
2023/04/26	1	127.00	0	0.00	130.50	1	8,364	0.01%
2023/04/25	0	0.00	1	130.00	130.00	-1	8,288	-0.01%
2023/04/21	3.1	140.02	3	141.50	139.00	0.1	8,332	0.00%
2023/04/20	0	0.00	2	142.75	142.50	-2	8,360	-0.02%
2023/04/19	3	144.00	0	0.00	143.50	3	8,468	0.04%
2023/04/17	0.5	150.00	1	151.00	149.00	-0.5	8,406	-0.01%
2023/04/10	1	149.00	1	149.00	149.00	0	8,400	0.00%
2023/04/07	0	0.00	1	149.00	147.50	-1	8,363	-0.01%
2023/03/31	1.2	149.17	2	149.50	149.50	-0.8	8,403	-0.01%
2023/03/30	1.1	145.36	5.1	147.01	148.50	-4	8,360	-0.05%
2023/03/29	4	143.38	2	143.00	143.00	2	8,337	0.02%
2023/03/28	5.1	146.82	4	147.75	146.00	1.1	8,476	0.01%
2023/03/27	2.1	152.02	3	154.50	151.50	-1	8,360	-0.01%
2023/03/24	4.2	156.14	1.1	157.52	155.50	3.2	8,339	0.04%
2023/03/23	123	160.59	121.3	160.74	159.50	1.7	8,267	0.02%	大買/大賣/
2023/03/22	1.2	150.05	0.1	149.00	150.00	1.2	7,933	0.01%
2023/03/17	0	0.00	0	147.50	148.00	0	7,991	0.00%
2023/03/16	5	145.00	5	144.50	144.50	0	8,098	0.00%
2023/03/14	1	146.00	1	147.00	147.00	0	8,204	0.00%
2023/03/10	1	145.02	2	144.75	145.00	-1	8,362	-0.01%
2023/03/08	0.1	149.50	1	150.00	150.00	-1	8,439	-0.01%
2023/03/06	2	154.00	3	153.17	151.50	-1	8,498	-0.01%
2023/03/03	3	150.83	1	151.50	150.50	2	8,334	0.02%
2023/03/02	0	0.00	2	147.50	148.00	-2	8,660	-0.02%
2023/02/24	10	150.60	5	148.00	147.50	5	9,086	0.06%
2023/02/23	6	147.33	9	148.78	149.50	-3	9,028	-0.03%
2023/02/22	5.1	141.79	5	141.50	142.50	0.1	9,014	0.00%
2023/02/21	3	144.00	75	145.50	145.50	-72	9,132	-0.79%
2023/02/20	4	143.88	2	143.00	143.50	2	9,533	0.02%
2023/02/17	2	143.99	1	143.50	144.50	1	9,521	0.01%
2023/02/16	0	146.67	19	146.50	149.00	-19	9,440	-0.20%
2023/02/15	1	145.53	16	145.00	145.00	-15	9,608	-0.16%
2023/02/14	1	147.50	0.1	147.00	145.50	1	9,519	0.01%
2023/02/13	8.1	147.88	8	147.44	147.50	0.1	9,556	0.00%
2023/02/10	12	150.00	12	147.50	147.50	0	9,660	0.00%
2023/02/09	4	151.75	2	153.50	150.50	2	9,805	0.02%
2023/02/08	7	154.50	7	154.50	154.00	0	9,831	0.00%
2023/02/07	0	146.00	1.5	148.19	148.50	-1.5	9,742	-0.02%
2023/02/06	2	147.25	0	0.00	148.50	2	9,772	0.02%
2023/02/03	113	147.04	4	150.75	151.50	109	9,674	1.13%	大買/鉅額交易
2023/02/02	11	145.91	11.3	147.87	147.00	-0.3	9,537	0.00%
2023/02/01	3	137.67	12	140.63	142.00	-9	9,089	-0.10%
2023/01/31	0	0.00	1	131.00	129.50	-1	8,855	-0.01%
2023/01/30	2	130.50	10.1	129.99	130.50	-8.1	8,906	-0.09%
2023/01/17	0	0.00	1	126.00	126.00	-1	8,856	-0.01%
2023/01/16	0	0.00	2	126.00	125.50	-2	8,966	-0.02%
2023/01/13	1	124.00	1	126.00	124.00	0	8,992	0.00%
2023/01/12	0	0.00	1	125.50	125.50	-1	9,057	-0.01%
2023/01/11	0	0.00	10	125.40	125.50	-10	9,041	-0.11%
2023/01/09	1	123.50	0.1	121.00	123.50	0.9	9,169	0.01%
2023/01/06	0	0.00	1	118.00	118.00	-1	9,206	-0.01%
2023/01/05	0	0.00	0	118.50	115.50	0	9,376	0.00%
2022/12/29	1	113.00	1	114.00	116.50	0	9,620	0.00%
2022/12/28	0.1	115.00	1	114.50	114.00	-0.9	9,815	-0.01%
2022/12/27	0	0.00	1	118.50	118.00	-1	9,880	-0.01%
2022/12/23	5.1	117.50	3	116.83	117.00	2.1	10,116	0.02%
2022/12/21	1	119.00	1	120.00	120.00	0	10,261	0.00%
2022/12/20	2	122.25	3	123.83	118.50	-1	10,300	-0.01%
2022/12/19	5	120.40	0	0.00	120.00	5	10,205	0.05%
2022/12/16	3	120.67	2	121.00	121.00	1	10,373	0.01%
2022/12/14	0	123.50	5	124.30	125.00	-5	10,525	-0.05%
2022/12/13	0	120.33	0	0.00	120.00	0	10,613	0.00%
2022/12/12	1	121.51	0	0.00	122.00	1	10,622	0.01%
2022/12/09	15	124.10	9.1	122.74	121.50	5.9	10,681	0.06%
2022/12/08	2	122.00	4	123.13	124.00	-2	10,619	-0.02%
2022/12/07	1	120.00	0	0.00	118.50	1	10,585	0.01%
2022/12/06	2	126.75	0	0.00	124.00	2	10,914	0.02%
2022/12/05	0	0.00	3	127.33	127.00	-3	10,858	-0.03%
2022/11/30	1	120.00	1	121.00	121.00	0	10,891	0.00%
2022/11/29	4	121.13	1	120.50	120.50	3	10,954	0.03%
2022/11/28	0	0.00	2	120.75	122.00	-2	10,869	-0.02%
2022/11/25	2	120.50	4	122.00	120.00	-2	10,880	-0.02%
2022/11/24	4	126.38	2	128.25	123.50	2	10,847	0.02%
2022/11/22	3	121.83	4	122.13	122.00	-1	10,331	-0.01%
2022/11/18	2.5	118.50	0	0.00	115.50	2.5	10,538	0.02%
2022/11/17	6.5	120.50	5	122.00	121.00	1.5	10,446	0.01%
2022/11/16	7	117.36	8.7	119.59	123.00	-1.7	10,300	-0.02%
2022/11/15	0	0.00	2	113.50	116.00	-2	9,870	-0.02%
2022/11/14	0	0.00	2	110.50	111.00	-2	10,112	-0.02%
2022/11/11	3	110.83	5	115.50	109.50	-2	10,391	-0.02%
2022/11/10	1	110.00	0	0.00	110.00	1	10,306	0.01%
2022/11/09	2	109.50	3	110.00	109.50	-1	10,425	-0.01%
2022/11/08	2	110.50	1	108.50	107.50	1	10,680	0.01%
2022/11/07	5.1	104.91	5	104.70	107.50	0.1	10,829	0.00%
2022/11/04	1	109.50	2	109.50	111.00	-1	10,661	-0.01%
2022/11/03	0	0.00	8	110.81	110.50	-8	10,550	-0.08%
2022/11/02	2	105.75	1	108.00	107.00	1	10,464	0.01%
2022/10/31	28	104.55	25	102.50	102.50	3	10,606	0.03%
2022/10/28	3	103.00	1	102.50	102.50	2	10,684	0.02%
2022/10/27	0	0.00	1.5	98.20	101.50	-1.5	10,623	-0.01%
2022/10/26	2	96.15	1	96.00	95.70	1	10,559	0.01%
2022/10/25	0	0.00	1	98.40	97.30	-1	10,521	-0.01%
2022/10/24	21.1	98.57	21	99.96	97.90	0.1	10,523	0.00%
2022/10/21	2.1	97.49	0	0.00	95.00	2.1	10,508	0.02%
2022/10/20	0.4	97.77	0	0.00	98.40	0.4	10,537	0.00%
2022/10/18	1	104.00	1	102.50	100.50	0	10,864	0.00%
2022/10/14	0	99.60	1	103.50	103.50	-1	12,295	-0.01%
2022/10/13	6.1	101.88	5	99.90	94.10	1.1	12,329	0.01%
2022/10/12	2	104.50	0	0.00	104.00	2	12,291	0.02%
2022/10/11	0	0.00	1	109.00	107.00	-1	12,413	-0.01%
2022/10/06	0	0.00	1	113.50	115.50	-1	13,015	-0.01%
2022/10/04	0	0.00	1	110.00	110.00	-1	13,313	-0.01%
2022/09/30	0	102.00	2	107.25	108.00	-2	13,595	-0.01%
2022/09/29	1.2	105.83	1	109.00	104.50	0.2	13,715	0.00%
2022/09/28	1	105.50	0	0.00	105.00	1	13,911	0.01%
2022/09/27	1	110.50	0	0.00	113.50	1	14,330	0.01%
2022/09/26	2	110.00	1	115.00	108.50	1	14,738	0.01%
2022/09/23	10	122.40	9	120.06	117.00	1	15,029	0.01%
2022/09/22	3	124.33	4	124.25	124.00	-1	15,066	-0.01%
2022/09/21	2	123.75	0	0.00	124.00	2	15,104	0.01%
2022/09/20	0.2	123.00	0	0.00	122.50	0.2	15,196	0.00%
2022/09/19	1	120.50	2	121.00	120.50	-1	15,291	-0.01%
2022/09/15	1	120.50	0.1	122.00	120.00	0.9	15,554	0.01%
2022/09/13	0.3	123.83	1	126.00	122.50	-0.7	15,748	0.00%
2022/09/12	0.1	118.50	1	120.00	118.50	-0.9	15,530	-0.01%
2022/09/08	1	117.00	0	0.00	117.50	1	15,711	0.01%
2022/09/06	4	113.00	1	116.00	113.00	3	16,010	0.02%
2022/09/05	3	122.50	1	119.50	118.50	2	15,932	0.01%
2022/09/02	1	122.00	0	0.00	122.00	1	15,939	0.01%
2022/09/01	7	124.14	6	121.50	121.00	1	16,062	0.01%
2022/08/31	6	124.50	8	125.50	125.50	-2	16,138	-0.01%
2022/08/30	1	123.00	0	0.00	122.50	1	16,552	0.01%
2022/08/29	1	122.00	0	0.00	123.00	1	17,208	0.01%
2022/08/26	3	127.50	1	129.00	126.50	2	17,514	0.01%
2022/08/25	7	127.50	12	128.38	127.50	-5	17,347	-0.03%
2022/08/24	1	123.00	0	0.00	123.00	1	17,193	0.01%
2022/08/23	1	120.50	1	121.50	121.50	0	17,543	0.00%
2022/08/22	0	0.00	1	125.50	123.50	-1	17,678	-0.01%
2022/08/19	11	127.45	13	126.54	125.50	-2	17,767	-0.01%
2022/08/18	3	122.17	19	124.61	124.50	-16	17,514	-0.09%
2022/08/17	2	120.25	0	0.00	119.50	2	17,449	0.01%
2022/08/16	3	125.00	1	122.00	122.50	2	17,705	0.01%
2022/08/15	12	124.33	2	124.50	124.00	10	17,881	0.06%
2022/08/12	5	118.00	8.2	118.68	121.50	-3.2	18,001	-0.02%
2022/08/11	4	114.00	1	114.50	113.00	3	17,973	0.02%
2022/08/10	5	112.00	1	112.00	111.00	4	18,274	0.02%
2022/08/09	2	113.25	1	113.50	113.50	1	18,552	0.01%
2022/08/08	4	114.63	2	113.50	114.00	2	19,047	0.01%
2022/08/05	5	113.20	6	112.50	114.00	-1	19,385	-0.01%
2022/08/04	0.1	105.50	1	103.00	106.50	-0.9	19,606	0.00%
2022/08/03	0.1	108.00	0	0.00	108.00	0.1	19,728	0.00%
2022/08/02	1	108.01	0	0.00	109.00	1	20,209	0.00%
2022/08/01	2.1	113.55	2	113.00	112.50	0.1	20,510	0.00%
2022/07/29	1	120.00	0	0.00	119.50	1	21,141	0.00%
2022/07/28	4	121.13	2	118.75	118.00	2	21,759	0.01%
2022/07/27	3	119.17	2	119.50	120.00	1	22,255	0.00%
2022/07/26	4	121.00	2	119.50	119.50	2	22,354	0.01%
2022/07/25	16	127.56	17	126.79	127.50	-1	22,271	0.00%
2022/07/22	30	132.03	24	130.83	130.00	6	22,383	0.03%
2022/07/21	4	124.25	12	126.54	129.50	-8	21,594	-0.04%
2022/07/20	5	118.30	0	0.00	118.00	5	21,191	0.02%
2022/07/19	9	114.61	8	114.00	114.00	1	21,217	0.00%
2022/07/18	8	117.75	13	117.65	117.00	-5	21,378	-0.02%
2022/07/15	12	115.54	2	115.75	116.00	10	21,812	0.05%
2022/07/14	1	113.50	6	112.67	114.50	-5	21,730	-0.02%
2022/07/13	13	113.00	14	111.43	110.00	-1	21,524	0.00%
2022/07/12	8	112.06	1	111.50	112.50	7	21,510	0.03%
2022/07/11	8	117.56	7	117.86	117.50	1	21,710	0.00%
2022/07/08	11	115.82	8	117.00	117.00	3	21,852	0.01%
2022/07/07	0	0.00	1	118.00	117.00	-1	21,879	0.00%
2022/07/06	0	116.00	2	115.00	112.50	-2	22,093	-0.01%
2022/07/05	2	115.25	1	116.00	118.00	1	22,267	0.00%
2022/07/04	2	120.50	5	119.60	122.00	-3	22,281	-0.01%
2022/07/01	7	126.21	2	124.00	122.50	5	22,482	0.02%
2022/06/30	5	136.70	0	0.00	136.00	5	22,408	0.02%
2022/06/29	1	135.00	0	0.00	143.00	1	22,711	0.00%
2022/06/28	10	141.40	10	140.65	140.50	0	22,946	0.00%
2022/06/27	2	145.00	0	0.00	147.50	2	23,468	0.01%
2022/06/24	9	140.22	9	139.94	140.00	0	23,867	0.00%
2022/06/23	6.2	143.05	7	145.36	144.00	-0.9	24,329	0.00%
2022/06/22	7	145.64	6	148.17	144.00	1	24,814	0.00%
2022/06/21	1	153.50	1	156.50	156.50	0	25,557	0.00%
2022/06/20	3	159.33	5	161.30	154.00	-2	26,723	-0.01%
2022/06/17	2	163.00	0	163.50	167.50	2	27,070	0.01%
2022/06/16	6	174.34	2	174.75	166.00	4	27,297	0.01%
2022/06/15	0	0.00	9	170.17	170.50	-9	27,687	-0.03%
2022/06/14	0	165.00	1	165.00	168.00	-1	27,861	0.00%
2022/06/13	1	168.00	0	0.00	166.50	1	27,830	0.00%
2022/06/10	2	172.25	0	0.00	172.50	2	27,999	0.01%
2022/06/08	16	177.38	17	176.85	175.00	-1	27,819	0.00%
2022/06/07	15	180.23	13	181.11	182.00	2	27,607	0.01%
2022/06/06	25	174.56	25	175.72	176.50	0	27,139	0.00%
2022/06/01	5	172.50	5	171.50	171.50	0	26,945	0.00%
2022/05/31	8	172.31	8	172.69	173.50	0	26,840	0.00%
2022/05/30	6	166.50	7	168.79	169.00	-1	26,547	0.00%
2022/05/27	6	164.00	6	163.67	162.50	0	26,408	0.00%
2022/05/26	1	161.50	0.1	162.00	160.50	0.9	26,281	0.00%
2022/05/25	1	159.00	1	163.50	164.00	0	26,198	0.00%
2022/05/24	1	168.00	0	0.00	160.50	1	26,005	0.00%
2022/05/23	8.1	174.93	7	172.50	172.00	1.1	25,657	0.00%
2022/05/20	5.1	173.38	7	175.29	175.00	-1.9	25,429	-0.01%
2022/05/19	0	0.00	1	169.00	173.50	-1	25,020	0.00%
2022/05/18	6	173.50	8	172.31	171.50	-2	24,878	-0.01%
2022/05/17	5	169.80	6	168.92	171.50	-1	24,725	0.00%
2022/05/16	33.1	171.88	30	170.47	167.50	3.1	24,832	0.01%
2022/05/13	13	167.08	14	167.79	166.50	-1	24,511	0.00%
2022/05/12	7	165.93	5.1	166.87	163.00	1.9	24,431	0.01%
2022/05/11	10	165.30	10	163.90	163.50	0	24,469	0.00%
2022/05/10	1	168.44	3	167.00	168.00	-2	24,989	-0.01%
2022/05/09	10	165.94	8	165.13	163.00	2	24,776	0.01%
2022/05/06	13	167.92	9	168.78	171.50	4	24,525	0.02%
2022/05/05	12	167.63	9	168.44	168.00	3	24,166	0.01%
2022/05/04	12	160.92	17	161.65	162.50	-5	23,768	-0.02%
2022/05/03	4	148.00	5	149.80	151.50	-1	23,539	0.00%
2022/04/29	3	146.33	2	148.75	146.00	1	23,509	0.00%
2022/04/28	1	140.50	1	148.00	143.50	0	23,501	0.00%
2022/04/27	3	142.33	5	139.70	145.00	-2	23,407	-0.01%
2022/04/26	2	149.25	1	145.00	143.50	1	23,610	0.00%
2022/04/25	0	151.50	0	0.00	149.00	0	23,957	0.00%
2022/04/22	8	160.57	2	162.75	159.50	6	24,015	0.03%
2022/04/21	25	168.28	24	168.85	166.50	1	23,823	0.00%
2022/04/20	2	159.50	2	161.00	159.50	0	23,299	0.00%
2022/04/19	2	159.50	0	0.00	158.00	2	23,270	0.01%
2022/04/18	5	153.10	4	155.63	156.00	1	23,186	0.00%
2022/04/15	11	157.45	10	155.35	156.50	1	23,015	0.00%
2022/04/14	5	165.70	1	168.00	167.00	4	22,684	0.02%
2022/04/13	1	164.00	0	0.00	163.50	1	22,437	0.00%
2022/04/12	6	159.67	7	159.57	159.00	-1	22,172	0.00%
2022/04/11	21	164.57	21	163.71	160.50	0	21,872	0.00%
2022/04/08	8	172.00	6	171.58	173.00	2	21,426	0.01%
2022/04/07	11	170.95	11	172.64	172.50	0	20,942	0.00%
2022/04/06	2	181.25	10	178.00	180.00	-8	20,316	-0.04%
2022/04/01	2	184.00	1	183.00	183.00	1	20,023	0.00%
2022/03/31	6	194.75	4	191.00	191.00	2	19,559	0.01%
2022/03/30	27	201.28	14	194.46	190.50	13	19,221	0.07%
2022/03/29	3	187.50	9	190.17	194.50	-6	18,900	-0.03%
2022/03/28	7	182.86	8.1	181.85	177.00	-1.1	18,930	-0.01%
2022/03/25	11	179.50	12	179.83	179.50	-1	18,298	-0.01%
2022/03/24	24	176.00	35	177.27	179.00	-11	17,766	-0.06%
2022/03/23	15.1	171.89	22	172.45	175.50	-6.9	16,873	-0.04%
2022/03/22	8	157.31	8	157.56	160.00	0	15,827	0.00%
2022/03/21	6	154.17	3	154.33	153.50	3	15,465	0.02%
2022/03/18	0	0.00	3	150.50	149.00	-3	15,255	-0.02%
2022/03/17	7	148.79	18	144.94	148.50	-11	14,639	-0.08%
2022/03/16	2	137.00	3	137.17	137.00	-1	14,436	-0.01%
2022/03/15	6	143.50	3	143.50	138.50	3	14,460	0.02%
2022/03/14	0	0.00	2	145.25	145.00	-2	14,442	-0.01%
2022/03/11	1	143.00	2	143.00	143.00	-1	14,740	-0.01%
2022/03/10	3	144.50	2.1	147.17	143.00	0.9	14,906	0.01%
2022/03/09	3	141.83	3	144.67	143.50	0	15,044	0.00%
2022/03/08	6	141.25	6	143.08	140.00	0	15,349	0.00%
2022/03/07	0	0.00	1	137.50	138.00	-1	16,046	-0.01%
2022/03/04	1	143.50	0	0.00	144.50	1	17,325	0.01%
2022/03/03	1	144.50	0	0.00	145.50	1	18,951	0.01%
2022/03/02	0	0.00	4	142.88	143.00	-4	19,522	-0.02%
2022/03/01	0	140.50	1.2	139.57	139.50	-1.1	20,151	-0.01%
2022/02/25	2	137.25	0	0.00	136.50	2	20,576	0.01%
2022/02/24	5	135.30	2	134.00	133.50	3	21,396	0.01%
2022/02/23	0	140.00	2	139.50	140.00	-2	21,422	-0.01%
2022/02/22	4	138.13	0	0.00	136.50	4	21,565	0.02%
2022/02/18	2	141.50	1	144.50	144.50	1	22,092	0.00%
2022/02/17	3.2	144.44	2	142.00	143.00	1.2	22,348	0.01%
2022/02/16	8	149.56	6	149.42	147.50	2	22,483	0.01%
2022/02/15	1	149.50	2	146.75	145.50	-1	22,383	0.00%
2022/02/14	9	145.89	4	145.25	143.50	5	22,227	0.02%
2022/02/11	9	149.00	9	150.72	152.00	0	22,140	0.00%
2022/02/10	1	147.00	15.4	148.74	147.50	-14.4	21,979	-0.07%
2022/02/09	3	145.67	16.2	148.39	143.00	-13.2	21,281	-0.06%
2022/02/08	0	0.00	1	144.50	145.00	-1	21,042	0.00%
2022/02/07	1	143.50	1	149.50	144.00	0	21,124	0.00%
2022/01/26	2	140.75	9	142.33	143.00	-7	20,884	-0.03%
2022/01/25	5	140.10	6.5	140.26	140.50	-1.5	20,809	-0.01%
2022/01/24	5	134.70	4	136.13	138.50	1	20,593	0.00%
2022/01/20	0	0.00	2	141.00	142.00	-2	20,533	-0.01%
2022/01/19	4	139.38	4	139.63	140.50	0	20,662	0.00%
2022/01/18	13	138.62	17.2	138.99	139.00	-4.2	20,828	-0.02%
2022/01/17	4.1	129.63	3	129.33	131.00	1.1	20,616	0.01%
2022/01/14	0	122.00	5	123.00	124.00	-5	21,152	-0.02%
2022/01/13	2	126.00	1	126.00	126.00	1	21,889	0.00%
2022/01/12	3	129.67	0	0.00	126.50	3	22,179	0.01%
2022/01/11	3.2	131.47	1	136.00	130.50	2.2	22,287	0.01%
2022/01/10	1	130.49	0	0.00	137.00	1	22,311	0.00%
2022/01/07	4	133.50	1.2	131.58	131.00	2.8	22,444	0.01%
2022/01/05	2	140.50	0	0.00	139.50	2	22,911	0.01%
2022/01/04	7	145.29	1	146.50	143.50	6	23,052	0.03%
2022/01/03	0	142.00	0	0.00	141.00	0	23,537	0.00%
2021/12/30	0.5	141.50	0	0.00	141.00	0.5	23,999	0.00%
2021/12/29	0	0.00	1	145.50	142.00	-1	24,430	0.00%
2021/12/28	1	141.00	0	0.00	143.50	1	24,848	0.00%
2021/12/24	2	144.25	1	145.00	143.00	1	25,512	0.00%
2021/12/23	12	148.79	11	150.41	145.00	1	25,614	0.00%
2021/12/22	21	148.05	10	148.10	145.50	11	25,562	0.04%
2021/12/21	2	141.50	2	139.50	139.50	0	25,152	0.00%
2021/12/20	1	143.00	1.1	145.24	139.00	-0.1	25,892	0.00%
2021/12/17	2	143.00	0	0.00	144.50	2	26,456	0.01%
2021/12/16	3.1	146.99	6	146.58	147.00	-2.9	26,543	-0.01%
2021/12/15	4	140.25	0	0.00	143.00	4	26,464	0.02%
2021/12/14	2	140.50	3.2	141.37	142.00	-1.2	26,689	0.00%
2021/12/13	7.1	139.00	1	138.00	138.00	6.1	26,765	0.02%
2021/12/10	0.3	140.50	1	138.50	140.00	-0.7	27,342	0.00%
2021/12/09	1	145.00	0.5	143.00	141.00	0.5	28,202	0.00%
2021/12/08	10	144.45	3	143.00	144.50	7	28,612	0.02%
2021/12/07	9.3	145.14	10	145.65	144.00	-0.8	28,992	0.00%
2021/12/06	3	152.33	4	150.63	149.00	-1	29,329	0.00%
2021/12/03	13.2	154.61	9	155.06	154.00	4.2	30,337	0.01%
2021/12/02	29	153.36	215	159.49	152.00	-186	30,465	-0.61%	大賣/鉅額交易
2021/12/01	212	160.84	23	159.83	162.50	189	30,713	0.62%	大買/鉅額交易
2021/11/30	43	161.88	53.1	160.47	155.50	-10.1	30,901	-0.03%
2021/11/29	29	153.43	53.3	154.58	156.00	-24.3	31,412	-0.08%
2021/11/26	32	142.47	20	142.75	143.50	12	31,181	0.04%
2021/11/25	68.7	144.29	67	144.51	139.00	1.7	30,992	0.01%
2021/11/24	4	139.13	2	137.50	138.00	2	30,645	0.01%
2021/11/23	99	143.89	98.1	143.78	143.00	0.9	31,034	0.00%
2021/11/22	4	138.00	6	138.00	137.50	-2	31,544	-0.01%
2021/11/19	4	138.25	5	137.30	135.50	-1	34,292	0.00%
2021/11/18	4	140.63	4	140.13	139.50	0	35,764	0.00%
2021/11/17	2.1	139.14	10.4	140.71	143.00	-8.3	36,558	-0.02%
2021/11/16	8	138.75	4.5	141.10	136.00	3.5	37,590	0.01%
2021/11/15	6	137.50	9.9	138.20	138.50	-3.9	38,657	-0.01%
2021/11/12	6	134.17	4.2	134.83	133.00	1.8	39,680	0.00%
2021/11/11	0	0.00	1	133.00	130.50	-1	40,366	0.00%
2021/11/10	2	132.75	6	132.83	131.00	-4	40,750	-0.01%
2021/11/09	6.2	128.65	4	129.63	130.00	2.2	40,825	0.01%
2021/11/08	2.1	122.02	0	0.00	122.00	2.1	40,859	0.01%
2021/11/05	1.1	123.70	0	0.00	124.00	1.1	41,105	0.00%
2021/11/04	5	126.90	3	125.83	126.00	2	41,586	0.00%
2021/11/03	0.1	130.50	1	130.00	130.00	-0.9	41,987	0.00%
2021/11/02	1	128.00	3	132.50	128.00	-2	42,474	0.00%
2021/11/01	2	130.25	4	131.25	131.00	-2	43,019	0.00%
2021/10/29	1	129.50	0	0.00	128.00	1	44,230	0.00%
2021/10/28	1	129.50	3	131.00	129.00	-2	44,764	0.00%
2021/10/27	7	129.36	4	130.00	132.00	3	45,083	0.01%
2021/10/26	14.4	130.20	11.3	131.28	127.00	3.1	45,547	0.01%
2021/10/25	2	139.50	8	140.94	139.50	-6	46,178	-0.01%
2021/10/22	26.2	142.28	23	142.76	144.00	3.1	46,175	0.01%
2021/10/21	77.1	142.75	80	142.14	136.00	-2.9	46,465	-0.01%
2021/10/20	1.1	134.90	7.1	133.49	135.00	-6.1	46,586	-0.01%
2021/10/19	2	128.00	1	127.00	128.50	1	47,139	0.00%
2021/10/18	0	0.00	4	122.50	123.00	-4	47,995	-0.01%
2021/10/15	1	123.00	0	0.00	122.00	1	48,377	0.00%
2021/10/14	0	119.00	4	120.00	118.00	-4	48,819	-0.01%
2021/10/13	6.1	124.61	0	0.00	120.50	6.1	49,261	0.01%
2021/10/12	0	0.00	1	128.50	128.50	-1	49,863	0.00%
2021/10/08	6	132.42	6	133.67	131.00	0	50,305	0.00%
2021/10/07	69	133.57	67	133.30	133.50	2	50,945	0.00%
2021/10/06	7	127.21	9	129.06	130.50	-2	50,971	0.00%
2021/10/05	0	0.00	5.1	124.08	126.50	-5.1	51,717	-0.01%
2021/10/04	1	124.48	3	125.00	121.50	-2	52,128	0.00%
2021/10/01	0	124.00	9	124.61	124.00	-9	52,726	-0.02%
2021/09/30	1	135.97	2	134.25	134.00	-1	53,156	0.00%
2021/09/29	3	136.00	3	135.33	134.00	0	53,244	0.00%
2021/09/28	20	134.98	21	137.40	139.00	-1	53,458	0.00%
2021/09/27	11	136.27	5.1	137.07	138.00	5.9	53,472	0.01%
2021/09/24	15	130.13	6	132.75	135.00	9	52,807	0.02%
2021/09/23	3	125.33	0	0.00	124.50	3	52,292	0.01%
2021/09/22	1	122.50	1	123.50	125.00	0	52,340	0.00%
2021/09/17	2.1	124.24	8	124.31	126.50	-5.9	52,383	-0.01%
2021/09/16	4	120.00	7	121.29	121.50	-3	52,394	-0.01%
2021/09/15	8	121.75	4	120.63	120.00	4	52,459	0.01%
2021/09/14	15	123.27	58	123.57	121.50	-43	52,046	-0.08%
2021/09/13	14	133.71	70	133.89	129.00	-56	51,349	-0.11%
2021/09/10	4	131.25	4	129.25	133.00	0	51,054	0.00%
2021/09/09	15	134.00	59	133.25	133.00	-44	50,598	-0.09%
2021/09/08	126	130.60	71	130.22	130.50	55	50,078	0.11%	大買/
2021/09/07	108.3	142.30	88.1	145.14	138.50	20.2	49,056	0.04%	大買/
2021/09/06	18	155.11	8	156.25	153.50	10	48,713	0.02%
2021/09/03	21.2	165.36	28	165.77	165.50	-6.9	48,488	-0.01%
2021/09/02	55	164.95	37	163.50	159.00	18	48,252	0.04%
2021/09/01	50	165.42	48.5	165.86	167.00	1.5	46,980	0.00%
2021/08/31	4	153.25	8	152.81	155.00	-4	46,231	-0.01%
2021/08/30	12	151.29	8	150.13	150.00	4	46,138	0.01%
2021/08/27	10	150.80	12	153.17	150.00	-2	46,457	0.00%
2021/08/26	10	160.55	8	159.38	158.00	2	46,194	0.00%
2021/08/25	180.5	159.41	204	160.58	158.50	-23.5	45,344	-0.05%	大買/大賣/
2021/08/24	68	161.13	30	159.47	163.50	38	43,208	0.09%
2021/08/23	235	149.82	233	149.64	149.00	2	42,798	0.00%	大買/大賣/
2021/08/20	5	142.20	12	142.21	144.00	-7	43,009	-0.02%
2021/08/19	98	149.80	180	146.00	135.00	-82	42,007	-0.20%	大賣/
2021/08/18	280	139.77	196	137.53	150.00	84	40,718	0.21%	大買/大賣/
2021/08/17	14	139.96	24	141.02	137.50	-10	39,881	-0.03%
2021/08/16	13	135.15	7	136.64	135.50	6	39,150	0.02%
2021/08/13	6	138.58	2	140.00	130.50	4	38,780	0.01%
2021/08/12	10	133.20	15	134.97	136.50	-5	38,600	-0.01%
2021/08/11	22	136.68	8	130.63	128.00	14	38,648	0.04%
2021/08/10	79	134.68	89	134.84	135.00	-10	38,582	-0.03%
2021/08/09	10	143.15	110	147.54	138.50	-100	38,319	-0.26%	大賣/
2021/08/06	104	148.93	6	148.67	150.00	98	38,020	0.26%	大買/
2021/08/05	16	145.94	5	144.50	144.50	11	37,805	0.03%
2021/08/04	41	151.65	45	151.76	149.50	-4	37,759	-0.01%
2021/08/03	58	140.93	64	142.61	142.00	-6	36,910	-0.02%
2021/08/02	3	136.50	3	135.83	135.00	0	36,810	0.00%
2021/07/30	113	139.96	123	140.96	135.00	-10	36,379	-0.03%	大買/大賣/
2021/07/29	76	135.36	55	133.86	136.50	21	35,710	0.06%
2021/07/28	6	133.25	1.1	139.77	132.50	4.9	34,588	0.01%
2021/07/27	97	147.80	88	148.28	147.00	9	34,541	0.03%
2021/07/26	9	146.50	14	150.93	155.00	-5	33,627	-0.01%
2021/07/23	8	142.13	8	148.19	141.00	0	32,848	0.00%
2021/07/22	33	155.39	29.1	156.27	153.00	3.9	32,220	0.01%
2021/07/21	3	145.83	16	145.69	147.50	-13	31,411	-0.04%
2021/07/20	20.1	136.28	11	138.82	134.50	9.1	31,298	0.03%
2021/07/19	71	137.20	1	132.50	134.00	70	31,150	0.22%
2021/07/16	2	133.52	190	126.46	137.00	-188	31,080	-0.60%	大賣/鉅額交易
2021/07/15	209	128.93	33	127.14	130.00	176	30,465	0.58%	大買/鉅額交易
2021/07/14	13	127.65	25	124.96	124.50	-12	30,605	-0.04%
2021/07/13	14	119.86	14	120.43	123.00	0	30,442	0.00%
2021/07/12	18	111.19	14	113.71	112.00	4	30,802	0.01%
2021/07/09	3	97.07	10	103.05	105.50	-7	29,847	-0.02%
2021/07/08	13	95.43	10	95.37	96.20	3	29,423	0.01%
2021/07/07	14	93.01	24	93.51	95.50	-10	29,117	-0.03%
2021/07/06	4	88.20	4	87.78	86.90	0	28,520	0.00%
2021/07/05	11	87.43	4	87.80	86.20	7	28,772	0.02%
2021/07/02	0	0.00	2	86.00	86.00	-2	28,994	-0.01%
2021/07/01	3	79.40	1	79.40	78.90	2	29,316	0.01%
2021/06/30	7	80.87	2	80.65	80.30	5	29,785	0.02%
2021/06/29	1	82.00	4	83.85	81.10	-3	31,403	-0.01%
2021/06/28	1	85.30	4	85.38	84.90	-3	33,429	-0.01%
2021/06/25	3	84.60	3	84.47	84.30	0	34,038	0.00%
2021/06/24	10	83.19	6.1	83.98	83.50	4	33,812	0.01%
2021/06/23	1	82.30	5	81.56	82.40	-4	33,654	-0.01%
2021/06/22	16	81.21	2	79.95	79.20	14	33,733	0.04%
2021/06/21	6	79.67	5.2	79.73	79.90	0.9	33,417	0.00%
2021/06/18	4	79.88	50	80.36	79.60	-46	33,176	-0.14%
2021/06/17	2	79.15	0	0.00	81.50	2	33,009	0.01%
2021/06/16	3	80.53	0	0.00	79.90	3	32,827	0.01%
2021/06/15	2	83.55	3	82.60	82.30	-1	32,627	0.00%
2021/06/11	5	84.88	3.8	83.59	83.00	1.2	32,497	0.00%
2021/06/10	8	82.08	7	82.40	83.10	1	31,950	0.00%
2021/06/09	5	79.84	4	79.65	78.60	1	31,065	0.00%
2021/06/08	19	76.59	20.5	77.24	77.00	-1.5	30,472	0.00%
2021/06/07	7	85.17	1	82.50	83.10	6	29,770	0.02%
2021/06/04	5	86.94	7	87.84	86.00	-2	29,326	-0.01%
2021/06/03	16	86.51	29	85.92	85.70	-13	28,631	-0.05%
2021/06/02	11.1	84.87	14	84.90	83.00	-2.9	28,030	-0.01%
2021/06/01	12	83.19	36	84.27	86.10	-24	27,484	-0.09%
2021/05/31	72	83.10	17	83.86	81.90	55	26,770	0.21%
2021/05/28	98.3	79.00	101	78.89	79.20	-2.7	25,574	-0.01%	大賣/
2021/05/27	101	70.97	108	70.91	72.00	-7	24,303	-0.03%	大買/大賣/
2021/05/26	3.1	68.60	3	68.37	68.50	0.1	23,964	0.00%
2021/05/25	18.1	68.60	11	69.97	68.20	7.1	23,809	0.03%
2021/05/24	9	67.18	9	66.11	66.80	0	23,310	0.00%
2021/05/21	1	64.00	4	64.35	64.00	-3	23,089	-0.01%
2021/05/20	21	64.87	0	0.00	62.90	21	23,202	0.09%
2021/05/19	5	63.92	8	65.33	66.00	-3	23,128	-0.01%
2021/05/18	5	59.94	4	62.43	62.90	1	22,850	0.00%
2021/05/17	2	59.05	0	0.00	57.20	2	22,602	0.01%
2021/05/14	8	66.41	12	65.17	63.50	-4	22,280	-0.02%
2021/05/13	11	64.82	10	62.95	62.90	1	21,942	0.00%
2021/05/12	15	68.27	24	65.71	63.50	-9	21,570	-0.04%
2021/05/11	13	68.48	1	69.10	67.00	12	20,854	0.06%
2021/05/10	6	71.95	7	72.66	74.00	-1	20,353	0.00%
2021/05/07	0	0.00	2	67.30	67.30	-2	19,787	-0.01%
2021/05/06	4	62.20	0	0.00	61.20	4	19,751	0.02%
2021/05/05	2	63.55	0	0.00	62.80	2	19,622	0.01%
2021/05/04	10	61.91	6	65.53	64.40	4	19,451	0.02%
2021/05/03	5	67.40	6	67.33	67.00	-1	19,143	-0.01%
2021/04/29	17	70.16	16	69.51	69.00	1	18,981	0.01%
2021/04/28	14	70.24	3	70.70	69.60	11	18,872	0.06%
2021/04/27	34	72.99	8	72.29	72.10	26	18,631	0.14%
2021/04/26	13	75.72	9	76.66	75.40	4	18,336	0.02%
2021/04/23	9	73.94	12.1	74.93	74.40	-3.1	17,959	-0.02%
2021/04/22	21	76.56	14	77.35	72.60	7	17,593	0.04%
2021/04/21	9	73.51	8.2	73.56	73.40	0.9	17,087	0.00%
2021/04/20	9	72.24	15	72.12	73.00	-6	16,800	-0.04%
2021/04/19	24	71.33	17	70.96	70.00	7	16,096	0.04%
2021/04/16	208	70.87	207	71.03	71.10	1	15,114	0.01%	大買/大賣/
2021/04/15	4	64.70	6	63.73	64.70	-2	14,251	-0.01%
2021/04/14	8	62.74	19	64.18	63.70	-11	13,976	-0.08%
2021/04/13	7	65.86	12	66.68	65.60	-5	13,548	-0.04%
2021/04/12	0	0.00	4	66.70	66.70	-4	12,897	-0.03%
2021/04/09	8	61.11	20	63.78	60.70	-12	12,824	-0.09%
2021/04/08	9	66.50	5	67.28	64.00	4	12,398	0.03%
2021/04/07	3	63.43	2	60.50	64.20	1	11,648	0.01%
2021/04/06	7	58.43	24	58.26	58.40	-17	11,053	-0.15%
2021/04/01	28	58.68	15.2	58.73	58.20	12.8	10,491	0.12%
2021/03/31	43	54.37	18.4	56.54	57.40	24.6	8,769	0.28%
2021/03/30	19	49.40	24.2	49.62	52.20	-5.2	6,590	-0.08%
2021/03/29	10	48.20	2	47.68	47.50	8	5,909	0.14%
2021/03/26	2	47.55	5	47.41	47.45	-3	5,852	-0.05%
2021/03/25	2	46.45	5	47.04	47.00	-3	5,689	-0.05%
2021/03/23	2	45.45	11	44.70	44.65	-9	5,427	-0.17%
2021/03/22	1	45.10	0	0.00	45.10	1	5,465	0.02%
2021/03/19	1	44.55	4	44.50	44.50	-3	5,708	-0.05%
2021/03/18	3	44.90	0	0.00	45.00	3	5,742	0.05%
2021/03/17	6	45.98	2	46.10	45.15	4	5,847	0.07%
2021/03/16	8	45.98	4	45.98	46.50	4	5,917	0.07%
2021/03/15	3	45.50	1	45.25	45.50	2	6,056	0.03%
2021/03/11	1	44.30	0	0.00	44.60	1	6,587	0.02%
2021/03/10	1.1	44.03	0	0.00	43.90	1.1	6,813	0.02%
2021/03/09	0	0.00	2	43.60	43.80	-2	7,223	-0.03%
2021/03/08	1.2	44.13	3	44.20	43.95	-1.8	7,316	-0.02%
2021/03/04	1	44.85	0	0.00	45.00	1	7,367	0.01%
2021/03/03	1.1	45.87	1	46.20	46.20	0.1	7,644	0.00%
2021/03/02	7	47.55	4	46.30	46.30	3	7,592	0.04%
2021/02/26	1	47.30	1	47.35	47.35	0	7,537	0.00%
2021/02/25	5.1	47.25	0	0.00	46.90	5.1	7,510	0.07%
2021/02/24	2	46.90	0	0.00	46.70	2	7,609	0.03%
2021/02/23	0	0.00	12	46.78	46.65	-12	7,591	-0.16%
2021/02/22	4	47.68	0	0.00	47.45	4	7,530	0.05%
2021/02/19	2	45.95	5	47.14	47.45	-3	7,275	-0.04%
2021/02/18	2	46.40	8	47.03	46.85	-6	7,114	-0.08%
2021/02/03	1	43.90	0	0.00	43.70	1	6,939	0.01%
2021/02/02	0	0.00	2	43.60	43.75	-2	6,955	-0.03%
2021/01/29	1	43.55	1	43.35	43.10	0	6,909	0.00%
2021/01/28	0	0.00	5	44.50	44.35	-5	6,858	-0.07%
2021/01/27	1	45.50	1	45.10	45.45	0	6,841	0.00%
2021/01/26	1	44.75	1	45.75	44.70	0	6,806	0.00%
2021/01/25	1	44.25	4	44.55	44.90	-3	6,778	-0.04%
2021/01/22	0	0.00	5	44.42	44.65	-5	6,759	-0.07%
2021/01/21	8	44.25	1	45.60	44.05	7	6,733	0.10%
2021/01/20	9	46.01	0	0.00	45.10	9	6,699	0.13%
2021/01/19	2	46.50	2	46.75	46.10	0	6,581	0.00%
2021/01/15	3	47.52	0	0.00	47.30	3	6,465	0.05%
2021/01/14	1	48.10	5	47.58	48.20	-4	6,337	-0.06%
2021/01/13	3	46.95	0	0.00	46.55	3	6,131	0.05%
2021/01/12	0	0.00	14	46.86	46.15	-14	6,067	-0.23%
2021/01/11	0	0.00	2	46.45	47.50	-2	5,985	-0.03%
2021/01/08	14	45.64	4	45.50	45.35	10	5,832	0.17%
2021/01/07	1	46.00	0	0.00	45.80	1	5,840	0.02%
2021/01/05	2	46.98	1	46.65	46.85	1	5,892	0.02%
2021/01/04	13	47.94	19	47.63	47.65	-6	5,976	-0.10%
2020/12/31	2	47.80	0	0.00	47.45	2	5,860	0.03%
2020/12/30	2	46.20	0	0.00	46.70	2	5,800	0.03%
2020/12/25	10	46.35	0	0.00	46.40	10	5,712	0.18%
2020/12/24	0	0.00	1	46.70	46.75	-1	5,641	-0.02%
2020/12/23	1	46.45	0	0.00	46.20	1	5,543	0.02%
2020/12/22	0	0.00	25	45.20	44.90	-25	5,383	-0.46%
2020/12/21	32	43.59	1	43.80	45.05	31	5,259	0.59%
2020/12/17	0	0.00	1	45.05	45.00	-1	5,165	-0.02%
2020/12/16	0	0.00	2	45.40	45.30	-2	5,161	-0.04%
2020/12/15	10	46.30	47	45.12	45.15	-37	5,109	-0.72%
2020/12/11	0.1	48.40	1	46.70	46.95	-0.9	4,843	-0.02%
2020/12/10	42	48.00	6	48.27	48.25	36	4,790	0.75%
2020/12/09	3	51.13	6	50.57	51.00	-3	4,654	-0.06%
2020/12/08	2	49.88	3	50.10	50.20	-1	4,480	-0.02%
2020/12/07	0	0.00	13.1	50.13	50.80	-13.1	4,324	-0.30%
2020/12/04	5	48.83	1	48.85	48.75	4	3,916	0.10%
2020/12/03	1	47.75	22.1	47.60	47.50	-21.1	3,684	-0.57%
2020/12/02	40	46.62	5	46.65	46.45	35	3,307	1.06%
2020/12/01	0	0.00	30	44.63	45.50	-30	3,232	-0.93%
2020/11/30	0	0.00	3	45.23	45.20	-3	3,333	-0.09%
2020/11/27	39	46.19	0	0.00	45.75	39	3,579	1.09%
2020/11/24	0	0.00	0.1	44.00	43.90	-0.1	3,200	0.00%
2020/11/23	0.1	45.00	0	0.00	44.80	0.1	3,145	0.00%
2020/11/17	0	0.00	1	42.45	42.35	-1	2,936	-0.03%
2020/11/16	0	0.00	1	41.90	42.05	-1	2,982	-0.03%
2020/11/11	1	42.70	0	0.00	42.80	1	3,120	0.03%
2020/11/06	1	42.20	0	0.00	41.90	1	3,206	0.03%
2020/11/02	0	0.00	2	41.00	40.90	-2	3,436	-0.06%
2020/10/28	2	42.25	0	0.00	42.10	2	3,609	0.06%
2020/10/26	1	44.35	1	44.00	43.90	0	3,690	0.00%
2020/10/22	1	43.45	1	43.50	43.50	0	3,787	0.00%
2020/10/20	0	0.00	2	45.70	45.75	-2	3,749	-0.05%
2020/10/15	0	0.00	1	46.35	46.10	-1	3,764	-0.03%
2020/10/14	0	0.00	1	46.95	46.50	-1	3,768	-0.03%
2020/10/13	2	45.33	2	45.85	45.85	0	3,693	0.00%
2020/10/12	2	46.90	7	46.37	45.50	-5	3,642	-0.14%
2020/10/08	0	0.00	1	45.15	45.15	-1	3,536	-0.03%
2020/10/07	3	44.78	0	0.00	44.55	3	3,507	0.09%
2020/09/28	0	0.00	2	41.25	41.70	-2	4,303	-0.05%
2020/09/24	0	0.00	1	42.35	42.05	-1	4,396	-0.02%
2020/09/15	1	45.20	0	0.00	45.00	1	4,317	0.02%
2020/09/11	0	0.00	1	43.15	43.10	-1	4,186	-0.02%
2020/09/03	1	45.35	0	0.00	45.50	1	4,036	0.02%
2020/09/02	0	0.00	1	45.55	46.60	-1	3,899	-0.03%
2020/08/26	0	0.00	1	43.60	43.60	-1	3,725	-0.03%
2020/08/19	2	44.30	2	44.38	44.00	0	3,804	0.00%
2020/08/18	1	45.75	0	0.00	45.65	1	3,761	0.03%
2020/08/17	1	46.80	1	46.25	46.65	0	3,716	0.00%
2020/08/14	1	45.30	0	0.00	45.60	1	3,649	0.03%
2020/08/13	0	0.00	1	46.70	45.95	-1	3,628	-0.03%
2020/08/10	1	47.30	0	0.00	47.30	1	3,459	0.03%
2020/08/07	0	0.00	2	46.20	47.10	-2	3,354	-0.06%
2020/08/04	4	48.05	2	48.50	47.00	2	3,286	0.06%
2020/08/03	1	45.85	6	46.13	46.40	-5	3,226	-0.15%
2020/07/30	0	0.00	1	45.70	46.00	-1	3,211	-0.03%
2020/07/29	1	44.05	1	43.70	44.95	0	3,135	0.00%
2020/07/28	1	44.95	1	45.20	42.70	0	3,103	0.00%
2020/07/27	2	43.15	2	43.93	44.00	0	3,047	0.00%
2020/07/23	0	0.00	5	44.05	44.20	-5	2,999	-0.17%
2020/07/22	0	0.00	1	44.35	44.60	-1	2,977	-0.03%
2020/07/21	0	0.00	1	43.25	43.20	-1	2,941	-0.03%
2020/07/20	1	43.25	0	0.00	43.25	1	2,928	0.03%
2020/07/17	1	43.00	0	0.00	43.00	1	2,887	0.03%
2020/07/10	5	44.13	0	0.00	43.70	5	2,895	0.17%
2020/07/09	5	45.77	24	46.15	45.55	-19	2,814	-0.68%
2020/07/08	43	47.92	13	48.27	47.45	30	2,649	1.13%
2020/07/07	1	43.50	4.2	43.82	45.35	-3.2	2,235	-0.14%
2020/07/06	3	41.17	2	40.60	41.25	1	2,022	0.05%
2020/07/03	0	0.00	0.2	40.85	40.85	-0.2	1,990	-0.01%
2020/07/01	1	39.90	1	39.60	39.30	0	1,904	0.00%
2020/06/29	0	0.00	5	38.65	38.35	-5	1,924	-0.26%
2020/06/24	0	0.00	1	39.15	38.75	-1	1,917	-0.05%
2020/06/23	1	38.65	0	0.00	38.35	1	1,914	0.05%
2020/06/22	5	39.55	0	0.00	38.70	5	1,906	0.26%
2020/06/12	1	37.70	0	0.00	38.00	1	1,895	0.05%
2020/06/05	0	0.00	1	40.00	40.10	-1	1,936	-0.05%
2020/06/03	0	0.00	1	38.80	38.75	-1	2,000	-0.05%
2020/06/02	1	38.80	0	0.00	38.30	1	2,014	0.05%
2020/05/29	2	39.40	0	0.00	39.05	2	1,963	0.10%
2020/05/26	1	38.50	0	0.00	38.05	1	1,845	0.05%
2020/05/19	0.2	35.50	0	0.00	35.50	0.2	1,830	0.01%
2020/05/11	1	38.30	1	38.95	38.30	0	1,763	0.00%
2020/05/08	1	38.70	1	39.05	39.15	0	1,720	0.00%
2020/05/06	0	0.00	6	36.50	37.40	-6	1,566	-0.38%
2020/05/04	0	0.00	1	36.30	36.25	-1	1,529	-0.07%
2020/04/30	1	37.60	0	0.00	37.70	1	1,516	0.07%
2020/04/28	1	36.80	0	0.00	36.85	1	1,526	0.07%
2020/04/17	0	0.00	2	38.18	37.25	-2	1,546	-0.13%
2020/04/16	1	35.05	5	35.77	36.90	-4	1,458	-0.27%
2020/04/15	0	0.00	5	35.61	35.60	-5	1,428	-0.35%
2020/04/14	1	34.30	1	34.45	34.75	0	1,400	0.00%
2020/04/08	4	34.84	0	0.00	34.95	4	1,466	0.27%
2020/04/07	3	34.27	0	0.00	34.35	3	1,448	0.21%
2020/04/06	2	33.45	1	33.10	33.65	1	1,434	0.07%
2020/03/31	1	31.20	0	0.00	31.10	1	1,399	0.07%
2020/03/13	1	34.40	0	0.00	35.00	1	1,369	0.07%
2020/03/12	1	40.00	0	0.00	38.20	1	1,354	0.07%
2020/03/11	2	42.00	1	42.50	41.40	1	1,335	0.07%
2020/03/09	12	44.78	6	44.78	43.40	6	1,310	0.46%
2020/03/06	0	0.00	1	42.85	42.90	-1	1,193	-0.08%
2020/03/05	1	42.15	0	0.00	42.00	1	1,213	0.08%
2020/03/03	1	41.70	0	0.00	41.40	1	1,469	0.07%
2020/02/20	0	0.00	3	44.20	44.10	-3	1,556	-0.19%
2020/02/14	0.2	41.85	0	0.00	41.60	0.2	1,523	0.01%
2020/02/05	2	41.65	0	0.00	41.65	2	1,598	0.13%
2020/01/30	0	0.00	9	42.00	41.45	-9	1,790	-0.50%
2020/01/14	1	46.30	0	0.00	46.20	1	1,813	0.06%
2020/01/08	1	46.15	0	0.00	46.10	1	1,972	0.05%
2020/01/03	2	48.10	0	0.00	47.20	2	2,008	0.10%
2020/01/02	0	0.00	2	48.10	48.40	-2	1,967	-0.10%
2019/12/30	0	0.00	1	47.25	47.10	-1	1,936	-0.05%
2019/12/23	3	46.52	0	0.00	46.55	3	1,898	0.16%
2019/12/13	0	0.00	4	46.30	46.15	-4	1,959	-0.20%
2019/12/12	1	47.05	0	0.00	46.55	1	1,959	0.05%
2019/12/11	2	46.75	1	46.75	46.60	1	1,972	0.05%
2019/12/06	2	47.55	0	0.00	47.10	2	2,110	0.09%
2019/11/29	6	49.74	3	49.52	48.35	3	2,186	0.14%
2019/11/27	5	47.49	0	0.00	47.50	5	2,020	0.25%
2019/11/25	0.1	47.70	0	0.00	47.70	0.1	2,041	0.01%
2019/11/20	0	0.00	5	46.85	46.75	-5	2,194	-0.23%
2019/11/13	5	46.80	0	0.00	46.65	5	2,240	0.22%
2019/11/11	0	0.00	1	46.30	46.30	-1	2,258	-0.04%
2019/11/08	0	0.00	1	47.10	47.05	-1	2,247	-0.04%
2019/10/29	0	0.00	3	47.95	47.25	-3	2,313	-0.13%
2019/10/28	2	48.13	10	48.82	48.35	-8	2,408	-0.33%
2019/10/09	1	49.75	0	0.00	49.60	1	2,173	0.05%
2019/10/08	0	0.00	1	49.20	49.20	-1	2,168	-0.05%
2019/10/04	0	0.00	15	50.51	50.40	-15	2,244	-0.67%
2019/10/03	2	49.55	1	49.35	50.10	1	2,228	0.04%
2019/10/01	10	49.60	1	49.50	49.80	9	2,251	0.40%
2019/09/24	2	50.50	0	0.00	50.50	2	2,293	0.09%
2019/09/20	3	50.90	0	0.00	51.00	3	2,277	0.13%
2019/09/10	0	0.00	4	51.70	51.30	-4	2,204	-0.18%
2019/09/09	0	0.00	4	52.90	52.80	-4	2,163	-0.18%
2019/08/30	2	50.90	2	51.30	50.90	0	1,883	0.00%
2019/08/28	0	0.00	1	50.10	49.60	-1	1,747	-0.06%
2019/08/26	4	50.25	0	0.00	49.90	4	1,703	0.23%
2019/08/23	2	49.75	1	51.20	50.80	1	1,647	0.06%
2019/08/20	4	49.10	4	49.34	49.50	0	1,515	0.00%
2019/08/16	2	46.60	0	0.00	47.50	2	1,457	0.14%
2019/08/08	1	48.00	0	0.00	48.30	1	1,416	0.07%
2019/08/05	0	0.00	5	47.60	47.30	-5	1,407	-0.36%
2019/08/01	0	0.00	4	49.10	49.45	-4	1,378	-0.29%
2019/07/31	1	49.70	0	0.00	49.70	1	1,375	0.07%
2019/07/30	6	53.73	6	53.87	52.00	0	1,298	0.00%
2019/07/29	0	0.00	1	50.80	51.80	-1	1,175	-0.09%
2019/07/26	1	51.30	0	0.00	51.30	1	1,160	0.09%
2019/07/24	0	0.00	1	51.40	51.70	-1	1,129	-0.09%
2019/07/19	3	50.27	2	50.85	51.20	1	1,111	0.09%
2019/07/18	0	0.00	1	48.90	49.20	-1	1,060	-0.09%
2019/07/10	3	49.27	3	49.40	49.60	0	1,085	0.00%
2019/06/21	5	45.95	0	0.00	45.65	5	1,287	0.39%
2019/06/11	0	0.00	1	44.40	44.25	-1	1,861	-0.05%
2019/06/03	1	44.10	0	0.00	44.15	1	1,921	0.05%
2019/05/29	0.1	43.00	0	0.00	42.60	0.1	1,960	0.01%
2019/05/24	0	0.00	1	45.15	45.60	-1	2,048	-0.05%
2019/05/23	2	45.63	0	0.00	44.50	2	2,126	0.09%
2019/05/14	1	46.30	0	0.00	46.60	1	2,434	0.04%
2019/05/10	2	47.90	0	0.00	47.95	2	2,492	0.08%
2019/05/06	0	0.00	1	48.60	48.00	-1	2,520	-0.04%
2019/05/03	0	0.00	4	50.25	50.20	-4	2,542	-0.16%
2019/04/29	2	48.45	0	0.00	48.10	2	2,845	0.07%
2019/04/23	2	53.10	0	0.00	51.90	2	3,045	0.07%
2019/04/19	1	51.40	0	0.00	50.80	1	3,017	0.03%
2019/04/16	0	0.00	2	50.80	51.00	-2	3,014	-0.07%
2019/04/12	0	0.00	1	51.10	50.90	-1	2,998	-0.03%
2019/04/11	0	0.00	1	52.10	52.30	-1	2,988	-0.03%
2019/04/10	3	55.17	4	55.15	54.00	-1	2,958	-0.03%
2019/04/09	4	53.53	0	0.00	53.90	4	2,891	0.14%
2019/04/08	2	53.60	0	0.00	53.40	2	2,873	0.07%
2019/03/25	0	0.00	5	51.58	51.00	-5	2,657	-0.19%
2019/03/22	5	55.24	4	53.78	52.50	1	2,627	0.04%
2019/03/21	0	0.00	1	53.90	53.60	-1	2,509	-0.04%
2019/03/20	1	52.40	0	0.00	53.00	1	2,412	0.04%
2019/03/19	13	50.87	12	51.64	51.90	1	2,367	0.04%
2019/03/18	2	49.20	2	49.35	49.20	0	2,145	0.00%
2019/03/11	0	0.00	3	47.50	47.35	-3	2,153	-0.14%
2019/03/05	0	0.00	1	48.65	48.30	-1	2,490	-0.04%
2019/02/27	1	47.35	0	0.00	47.35	1	2,509	0.04%
2019/02/25	3	48.15	1	48.75	48.15	2	2,509	0.08%
2019/02/22	2	48.95	2	49.28	48.45	0	2,497	0.00%
2019/02/21	2	49.70	6	49.10	49.80	-4	2,425	-0.16%
2019/02/19	6	46.85	0	0.00	46.80	6	2,312	0.26%
2019/02/15	1	49.20	1	47.75	47.35	0	2,274	0.00%
2019/02/14	2	48.30	1	48.25	48.35	1	2,210	0.05%
2019/02/13	3	48.77	1	48.75	48.60	2	2,158	0.09%
2019/02/12	1	44.50	3	46.88	47.45	-2	2,079	-0.10%
2019/02/11	2	45.68	0	0.00	45.60	2	2,032	0.10%
2019/01/29	0	0.00	1	47.35	46.50	-1	2,013	-0.05%
2019/01/22	1	48.30	0	0.00	47.50	1	1,954	0.05%
2019/01/21	4	49.08	5	49.49	48.15	-1	1,914	-0.05%
2019/01/18	1	45.40	1	44.45	46.80	0	1,678	0.00%
2019/01/17	2	46.65	2	45.08	44.00	0	1,608	0.00%
2019/01/16	2	44.90	0	0.00	45.20	2	1,529	0.13%
2019/01/09	0	0.00	3	41.32	42.20	-3	1,493	-0.20%
2019/01/08	3	40.00	0	0.00	40.65	3	1,472	0.20%
2018/12/28	1	39.85	1	39.95	39.70	0	1,539	0.00%
2018/12/07	1	42.65	1	43.10	42.80	0	1,620	0.00%
2018/12/05	0	0.00	1	46.15	45.90	-1	1,601	-0.06%
2018/12/04	1	48.50	1	49.30	48.30	0	1,574	0.00%
2018/12/03	1	48.55	1	49.30	48.45	0	1,569	0.00%
2018/11/30	1	48.30	2	48.20	48.45	-1	1,534	-0.07%
2018/11/29	1	48.10	1	48.05	49.20	0	1,471	0.00%
2018/11/27	0	0.00	2	41.18	41.55	-2	1,233	-0.16%
2018/11/26	0	0.00	2	38.90	39.70	-2	1,199	-0.17%
2018/11/23	2	38.50	0	0.00	38.25	2	1,185	0.17%
2018/11/22	2	39.10	4	38.91	39.25	-2	1,166	-0.17%
2018/11/21	4	37.93	1	38.45	38.00	3	1,130	0.27%
2018/11/20	2	37.95	0	0.00	37.90	2	1,124	0.18%
2018/11/08	0	0.00	2	38.60	37.40	-2	1,262	-0.16%
2018/11/06	2	37.15	0	0.00	36.10	2	1,282	0.16%
2018/10/31	1	36.00	1	34.70	36.45	0	1,261	0.00%
2018/10/29	0	0.00	2	33.83	34.60	-2	1,243	-0.16%
2018/10/26	3	33.77	0	0.00	33.60	3	1,251	0.24%
2018/10/22	1	38.55	1	38.75	39.20	0	1,338	0.00%
2018/08/20	0	0.00	3	52.03	51.80	-3	1,809	-0.17%
2018/08/10	2	62.40	0	0.00	62.50	2	1,825	0.11%
2018/08/01	1	63.50	0	0.00	64.00	1	2,059	0.05%
2018/07/27	0	0.00	1	63.00	63.40	-1	2,066	-0.05%
2018/07/23	1	60.50	0	0.00	59.90	1	2,153	0.05%
2018/06/27	0	0.00	3	62.40	61.30	-3	2,515	-0.12%
2018/06/26	0	0.00	3	62.30	61.80	-3	2,525	-0.12%
2018/06/25	3	63.50	0	0.00	63.00	3	2,522	0.12%
2018/06/15	3	67.20	1	67.00	66.90	2	2,621	0.08%
2018/06/14	0	0.00	1	70.30	68.50	-1	2,611	-0.04%
2018/06/13	1	69.20	4	70.50	69.10	-3	2,624	-0.11%
2018/06/12	0	0.00	3	71.60	70.70	-3	2,696	-0.11%
2018/06/11	8	69.46	5	69.40	71.00	3	2,816	0.11%
2018/06/06	3	67.57	0	0.00	68.50	3	2,878	0.10%
2018/05/31	2	65.20	2	66.70	66.60	0	2,799	0.00%
2018/05/29	2	65.40	2	65.90	65.20	0	2,724	0.00%
2018/05/28	2	64.15	1	63.10	64.00	1	2,688	0.04%
2018/05/24	0	0.00	1	61.00	60.30	-1	2,943	-0.03%
2018/05/11	3	58.90	3	59.30	59.30	0	3,337	0.00%
2018/05/10	0	0.00	2	58.55	58.80	-2	3,370	-0.06%
2018/05/09	2	58.05	0	0.00	56.90	2	3,412	0.06%
2018/05/03	4	54.53	4	55.25	56.10	0	4,106	0.00%
2018/04/27	1	56.70	1	56.00	55.70	0	4,058	0.00%
2018/04/26	2	57.85	1	58.40	55.60	1	4,058	0.02%
2018/04/25	4	55.20	4	56.80	58.00	0	4,114	0.00%
2018/04/20	0	0.00	1	62.10	60.60	-1	3,983	-0.03%
2018/04/18	0	0.00	1	64.70	63.90	-1	3,956	-0.03%
2018/04/17	2	67.20	2	66.90	66.40	0	3,924	0.00%
2018/04/13	1	68.00	0	0.00	67.00	1	3,916	0.03%
2018/04/12	2	68.05	0	0.00	68.00	2	3,925	0.05%
2018/03/27	0	0.00	3	72.23	71.90	-3	4,091	-0.07%
2018/03/26	1	71.70	1	71.90	71.30	0	4,127	0.00%
2018/03/23	1	72.40	0	0.00	72.00	1	4,123	0.02%
2018/03/21	3	75.03	1	74.50	74.50	2	4,083	0.05%
2018/03/19	5	74.80	0	0.00	75.40	5	4,087	0.12%
2018/03/16	1	75.60	1	75.40	75.10	0	4,081	0.00%
2018/03/15	1	76.00	2.1	74.44	76.70	-1.1	3,974	-0.03%
2018/03/12	0	0.00	1	73.30	72.90	-1	3,782	-0.03%
2018/03/09	1	69.70	1	71.10	71.00	0	3,731	0.00%
2018/03/08	0	0.00	1	70.20	70.10	-1	3,757	-0.03%
2018/03/07	1	70.10	14	71.14	69.80	-13	3,746	-0.35%
2018/03/06	0	0.00	1	72.60	72.00	-1	3,766	-0.03%
2018/03/05	7	72.13	3	72.10	71.80	4	3,774	0.11%
2018/03/01	3	72.50	2	73.35	73.50	1	3,786	0.03%
2018/02/26	15	76.78	6	75.98	74.30	9	3,813	0.24%
2018/02/23	3	73.83	1	73.50	72.50	2	3,599	0.06%
2018/02/22	2	70.30	0	0.00	72.00	2	3,588	0.06%
2018/02/21	0	0.00	2	71.50	70.90	-2	3,585	-0.06%
2018/02/09	0	0.00	2	67.00	70.20	-2	3,523	-0.06%
2018/02/08	2	70.50	0	0.00	70.30	2	3,476	0.06%
2018/02/07	2	70.80	4	71.00	70.00	-2	3,452	-0.06%
2018/02/06	4	72.03	0	0.00	67.40	4	3,403	0.12%
2018/02/05	2	69.00	2	70.55	73.70	0	3,340	0.00%
2018/02/02	0	0.00	2	71.60	71.60	-2	3,287	-0.06%
2018/02/01	1	76.80	1	74.90	74.30	0	3,291	0.00%
2018/01/31	3	75.20	2	75.35	76.10	1	3,304	0.03%
2018/01/30	4	78.15	3	78.73	75.30	1	3,489	0.03%
2018/01/29	0	0.00	2	72.50	75.70	-2	3,226	-0.06%
2018/01/22	1	66.10	0	0.00	66.20	1	3,276	0.03%
2018/01/18	0	0.00	2	67.70	68.10	-2	3,280	-0.06%
2018/01/09	0	0.00	1	64.60	65.00	-1	4,237	-0.02%
2018/01/08	2	65.40	0	0.00	65.00	2	4,420	0.05%
2018/01/05	1	67.30	0	0.00	67.40	1	4,639	0.02%
2018/01/04	0	0.00	3	68.53	67.70	-3	4,687	-0.06%
2018/01/03	2	64.60	0	0.00	64.50	2	4,610	0.04%