新唐 (4919)-永豐金-天母券商分點個股進出

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
131.5
漲跌
▲2.0
漲幅
+1.54%
成交量
1,970張
產業
上市半導體類股
1451人加入追蹤

立即追蹤
本地時間:14:30

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

新唐 (4919)籌碼相關－永豐金-天母券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-天母券商分點個股進出
永豐金-天母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	19	130.74	1	130.00	130.50	18	1,951	0.92%
2024/04/25	0	0.00	1	127.50	127.50	-1	1,914	-0.05%
2024/04/24	8	130.00	0	0.00	131.50	8	1,911	0.42%
2024/04/23	7	128.00	0	0.00	128.00	7	1,909	0.37%
2024/04/19	2	127.75	1	124.50	127.00	1	1,898	0.05%
2024/04/18	4	132.50	6.1	132.33	132.50	-2.1	1,831	-0.11%
2024/04/17	0	0.00	4	129.50	129.00	-4	1,775	-0.23%
2024/04/16	1.1	126.05	0	0.00	127.50	1.1	1,755	0.06%
2024/04/15	1	130.00	1	129.50	129.00	0	1,793	0.00%
2024/04/12	2	128.25	1	128.50	129.50	1	1,774	0.06%
2024/04/11	0	0.00	11	126.50	127.50	-11	1,797	-0.61%
2024/04/10	1	129.50	1	127.50	127.50	0	1,826	0.00%
2024/04/08	1	127.00	0	0.00	126.00	1	1,836	0.05%
2024/04/02	0	0.00	3	125.83	126.50	-3	1,884	-0.16%
2024/03/29	1	123.00	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	0.01%
2024/03/27	2	124.00	0.3	124.83	123.50	1.7	1,845	0.09%
2024/03/25	7.3	123.88	7	123.00	123.00	0.3	1,834	0.02%
2024/03/19	0	0.00	6	121.00	121.50	-6	2,010	-0.30%
2024/03/11	0	0.00	2	126.00	125.00	-2	2,118	-0.09%
2024/03/08	3	122.00	2	124.50	122.00	1	2,162	0.05%
2024/03/07	9	126.00	7	125.50	125.50	2	2,176	0.09%
2024/03/06	5	127.90	3	127.00	127.00	2	2,210	0.09%
2024/03/05	0	0.00	1	130.00	128.50	-1	2,317	-0.04%
2024/03/04	1	129.00	1	130.00	129.50	0	2,578	0.00%
2024/03/01	7	129.07	3	128.50	128.50	4	2,667	0.15%
2024/02/29	13	128.12	0	0.00	129.00	13	2,825	0.46%
2024/02/27	6	130.58	7	131.71	128.50	-1	2,883	-0.03%
2024/02/23	6	131.50	5	132.40	131.00	1	3,044	0.03%
2024/02/22	1	132.00	1	131.00	131.00	0	3,060	0.00%
2024/02/20	2	131.50	0	0.00	131.50	2	3,139	0.06%
2024/02/19	1	132.00	1	132.50	132.50	0	3,190	0.00%
2024/02/16	20	128.50	0	0.00	128.50	20	3,428	0.58%
2024/02/15	3	126.33	3	127.67	128.50	0	3,434	0.00%
2024/02/05	7	127.14	6	128.08	127.00	1	3,445	0.03%
2024/02/02	0	0.00	1	129.50	129.00	-1	3,451	-0.03%
2024/02/01	1	128.00	4	128.50	129.00	-3	3,452	-0.09%
2024/01/31	3	128.83	4.3	128.69	128.50	-1.3	3,460	-0.04%
2024/01/30	5	129.50	3	129.00	129.00	2	3,478	0.06%
2024/01/24	5	131.60	3	131.00	131.00	2	3,620	0.06%
2024/01/23	2	133.00	2	134.00	133.00	0	3,631	0.00%
2024/01/22	5	133.50	8	134.13	133.50	-3	3,639	-0.08%
2024/01/19	3	132.50	3	132.50	132.50	0	3,646	0.00%
2024/01/18	2	128.75	9	130.72	130.00	-7	3,651	-0.19%
2024/01/17	8	131.75	4	131.25	130.00	4	3,651	0.11%
2024/01/16	1	133.50	0	0.00	135.50	1	3,627	0.03%
2024/01/15	0	0.00	1	135.50	135.00	-1	3,653	-0.03%
2024/01/12	7	134.71	6	134.83	134.50	1	3,671	0.03%
2024/01/11	4	135.63	4	136.25	136.00	0	3,698	0.00%
2024/01/10	4	134.25	4	135.13	134.50	0	3,780	0.00%
2024/01/09	3	134.50	8	134.06	135.00	-5	3,800	-0.13%
2024/01/08	2	139.00	3	139.83	138.00	-1	3,792	-0.03%
2024/01/05	1.3	139.58	1	139.50	139.50	0.3	3,835	0.01%
2024/01/04	5	140.00	1	143.00	141.00	4	3,817	0.10%
2024/01/03	5	140.60	4	141.00	142.00	1	3,801	0.03%
2024/01/02	1	142.00	1	143.50	141.50	0	3,795	0.00%
2023/12/29	2	140.25	2.1	141.47	142.00	-0.1	3,793	0.00%
2023/12/28	17	141.65	18.1	142.48	142.00	-1.1	3,785	-0.03%
2023/12/27	6	139.33	6	139.75	139.50	0	3,725	0.00%
2023/12/26	7	139.07	8	139.88	140.00	-1	3,729	-0.03%
2023/12/25	6	140.00	6	139.33	140.00	0	3,726	0.00%
2023/12/22	7	138.29	5.4	139.67	139.50	1.7	3,734	0.04%
2023/12/21	4	136.50	7	136.86	137.50	-3	3,727	-0.08%
2023/12/20	4	138.00	4.5	138.67	137.50	-0.5	3,735	-0.01%
2023/12/19	7	139.00	7	138.57	139.00	0	3,752	0.00%
2023/12/15	8	143.63	9	141.17	141.00	-1	3,721	-0.03%
2023/12/14	10	147.95	7	147.57	148.50	3	3,738	0.08%
2023/12/13	6	144.67	10	143.70	143.50	-4	3,695	-0.11%
2023/12/12	6	145.50	8	144.94	145.00	-2	3,705	-0.05%
2023/12/11	6	145.50	6.1	144.17	145.50	-0.1	3,757	0.00%
2023/12/08	8.1	143.13	8	143.69	143.00	0.1	3,889	0.00%
2023/12/07	7	142.71	9	143.22	142.00	-2	3,886	-0.05%
2023/12/06	2	146.25	2	147.50	145.50	0	3,856	0.00%
2023/12/05	5	146.30	2	147.50	146.00	3	3,838	0.08%
2023/12/04	6	149.42	5	149.50	149.50	1	3,806	0.03%
2023/12/01	4	149.50	10	149.75	149.50	-6	3,798	-0.16%
2023/11/30	6	149.83	6	150.58	148.50	0	3,801	0.00%
2023/11/29	10	149.70	30.1	148.24	149.50	-20.1	3,692	-0.54%
2023/11/28	77	143.88	75.1	144.31	144.00	1.9	3,441	0.06%
2023/11/27	11	142.86	12	143.54	141.50	-1	3,349	-0.03%
2023/11/24	11.1	141.89	2	140.00	139.00	9.1	3,216	0.28%
2023/11/22	8	140.38	9	139.61	140.50	-1	3,120	-0.03%
2023/11/21	1	138.00	1	139.00	138.00	0	3,036	0.00%
2023/11/20	2.1	138.05	2	139.25	138.50	0.1	3,037	0.00%
2023/11/17	5	137.50	5	138.20	138.50	0	3,057	0.00%
2023/11/16	6	137.50	7.1	138.43	136.50	-1.1	3,041	-0.04%
2023/11/15	6	138.33	7.1	138.66	138.00	-1.1	3,016	-0.04%
2023/11/14	1	133.00	12	132.46	133.00	-11	2,750	-0.40%
2023/11/13	3	131.50	7	132.43	132.50	-4	2,771	-0.14%
2023/11/10	8	130.88	9	130.39	131.00	-1	2,750	-0.04%
2023/11/09	7	129.86	6	129.50	129.50	1	2,758	0.04%
2023/11/08	9	130.83	13	130.54	131.00	-4	2,786	-0.14%
2023/11/07	3	128.83	3	130.00	130.50	0	2,781	0.00%
2023/11/06	6	127.83	6	129.08	128.50	0	2,818	0.00%
2023/11/03	8.1	127.44	7	127.57	127.50	1.1	2,829	0.04%
2023/11/02	2.1	129.51	3	130.67	131.00	-0.9	2,812	-0.03%
2023/11/01	2	127.50	2	129.50	128.50	0	2,820	0.00%
2023/10/31	3	127.52	2	129.50	127.00	1	2,866	0.04%
2023/10/30	0	0.00	1	126.50	128.00	-1	2,994	-0.03%
2023/10/27	2	126.50	2	125.50	125.50	0	3,209	0.00%
2023/10/26	2	127.00	0.1	127.50	127.00	1.9	3,431	0.06%
2023/10/25	8	129.81	6	130.75	129.00	2	3,545	0.06%
2023/10/24	0	0.00	1	128.99	130.00	-1	3,591	-0.03%
2023/10/23	5	131.30	5	128.00	128.00	0	3,647	0.00%
2023/10/20	1.1	131.55	1	132.00	132.50	0.1	3,681	0.00%
2023/10/19	6	131.00	3	132.00	132.50	3	3,759	0.08%
2023/10/18	1	130.50	3	131.83	130.00	-2	3,850	-0.05%
2023/10/17	0	0.00	1	131.00	130.00	-1	3,988	-0.03%
2023/10/16	10	131.50	0	0.00	130.50	10	4,164	0.24%
2023/10/13	1	127.00	4	129.50	131.00	-3	4,309	-0.07%
2023/10/12	4	125.50	6	127.33	128.50	-2	4,332	-0.05%
2023/10/11	5	126.90	5	126.80	126.00	0	4,416	0.00%
2023/10/06	7	128.00	8	128.06	128.00	-1	4,463	-0.02%
2023/10/05	5	125.00	5	126.00	126.50	0	4,468	0.00%
2023/10/03	7	125.50	8	125.00	125.00	-1	4,518	-0.02%
2023/10/02	1	126.00	0	0.00	126.00	1	4,591	0.02%
2023/09/28	6	124.42	7	125.07	125.00	-1	4,703	-0.02%
2023/09/26	2	125.50	1	125.50	125.50	1	5,084	0.02%
2023/09/25	7	127.21	7	126.79	126.50	0	5,098	0.00%
2023/09/22	4	125.75	4	127.25	128.00	0	5,066	0.00%
2023/09/20	4	131.13	7	131.07	130.50	-3	5,033	-0.06%
2023/09/19	7	135.00	6	134.17	132.50	1	5,046	0.02%
2023/09/18	0	0.00	2	133.50	134.00	-2	5,004	-0.04%
2023/09/15	0	0.00	2	132.00	132.50	-2	5,003	-0.04%
2023/09/14	2	131.00	2	132.25	132.00	0	4,990	0.00%
2023/09/13	2	132.25	3	131.00	130.00	-1	4,971	-0.02%
2023/09/12	2	128.50	0	0.00	128.50	2	4,885	0.04%
2023/09/11	4	126.63	5	127.50	126.50	-1	4,966	-0.02%
2023/09/08	3	126.67	3	128.17	127.00	0	5,039	0.00%
2023/09/07	2.3	128.00	36	128.61	127.50	-33.7	5,196	-0.65%
2023/09/06	41.1	128.88	9	129.39	129.00	32.1	5,233	0.61%
2023/09/05	1	126.00	2	125.75	128.50	-1	5,203	-0.02%
2023/09/04	5	122.30	5	123.50	123.50	0	5,169	0.00%
2023/09/01	8	123.12	9	123.56	123.50	-1	5,171	-0.02%
2023/08/31	3	122.51	3	123.50	123.50	0	5,189	0.00%
2023/08/30	0	0.00	3	122.33	123.00	-3	5,256	-0.06%
2023/08/29	9	118.56	7	119.93	120.00	2	5,283	0.04%
2023/08/25	0	0.00	25	120.00	120.50	-25	5,309	-0.47%
2023/08/24	7	120.29	8	120.75	120.50	-1	5,383	-0.02%
2023/08/23	10	119.40	10	120.30	121.50	0	5,455	0.00%
2023/08/22	9	120.61	7	120.00	120.00	2	5,447	0.04%
2023/08/21	5.1	122.34	5	122.10	121.50	0.1	5,471	0.00%
2023/08/18	1.2	125.58	1	125.00	125.00	0.2	5,494	0.00%
2023/08/17	0.1	127.45	1	127.50	127.00	-0.9	5,511	-0.02%
2023/08/16	2	123.75	2	125.75	125.50	0	5,510	0.00%
2023/08/15	0	0.00	1	124.50	125.00	-1	5,599	-0.02%
2023/08/14	6	121.58	5	122.70	125.50	1	5,696	0.02%
2023/08/11	2	124.25	2	125.00	124.00	0	5,709	0.00%
2023/08/10	7	124.21	7	124.71	124.50	0	5,803	0.00%
2023/08/09	3.1	128.02	13	129.00	127.50	-9.9	5,797	-0.17%
2023/08/08	5	130.20	4	129.50	130.00	1	5,864	0.02%
2023/08/07	0.4	126.13	0	0.00	129.00	0.4	5,915	0.01%
2023/08/04	1.2	125.58	0	0.00	126.50	1.2	5,943	0.02%
2023/08/02	3	128.33	0	0.00	126.50	3	6,058	0.05%
2023/08/01	4	135.51	3	139.00	133.00	1	6,000	0.02%
2023/07/31	14.1	138.00	6	137.92	140.00	8.1	5,836	0.14%
2023/07/28	4.9	141.68	1	141.00	142.00	3.9	5,698	0.07%
2023/07/27	1.3	139.50	0	0.00	139.50	1.3	5,616	0.02%
2023/07/26	6	138.08	5	138.50	136.50	1	5,628	0.02%
2023/07/25	6.1	140.25	0	0.00	139.00	6.1	5,618	0.11%
2023/07/21	0.1	140.00	6	139.50	140.00	-5.9	5,630	-0.10%
2023/07/20	16	145.59	14	143.00	142.00	2	5,673	0.04%
2023/07/19	5	142.10	11	143.14	141.50	-6	5,475	-0.11%
2023/07/18	6.1	140.81	11	140.09	141.00	-4.9	5,344	-0.09%
2023/07/17	8	137.94	2	137.00	138.00	6	5,173	0.12%
2023/07/14	8	136.19	3	137.17	137.00	5	5,169	0.10%
2023/07/13	0	0.00	63	132.87	133.00	-63	5,120	-1.23%
2023/07/12	1	134.50	4	132.25	131.50	-3	5,077	-0.06%
2023/07/11	8	134.38	5	133.50	133.50	3	5,062	0.06%
2023/07/10	1	130.50	22	131.00	131.00	-21	5,068	-0.41%
2023/07/07	37	130.69	36	131.89	131.00	1	5,071	0.02%
2023/07/06	14	137.04	2	136.75	134.00	12	5,046	0.24%
2023/07/05	98	137.34	12.1	137.92	136.00	85.9	4,982	1.72%
2023/07/04	5	133.30	8	132.56	135.50	-3	4,758	-0.06%
2023/06/26	1	131.00	0	0.00	131.00	1	5,095	0.02%
2023/06/21	3	127.50	0	0.00	128.00	3	5,190	0.06%
2023/06/19	5	131.00	25	133.00	130.50	-20	5,642	-0.35%
2023/06/16	1	132.00	0	0.00	131.50	1	5,638	0.02%
2023/06/15	3	132.50	3	133.17	134.00	0	5,682	0.00%
2023/06/14	6	131.83	8	130.88	130.50	-2	5,637	-0.04%
2023/06/13	4	134.50	10	134.75	135.00	-6	5,582	-0.11%
2023/06/12	1	131.00	2	129.75	130.50	-1	5,487	-0.02%
2023/06/09	1	127.50	0	0.00	128.00	1	5,465	0.02%
2023/06/07	1	128.50	0	0.00	129.00	1	5,548	0.02%
2023/06/06	3	127.50	1	129.50	127.00	2	5,595	0.04%
2023/06/05	0	0.00	4	129.75	130.00	-4	5,624	-0.07%
2023/06/01	0.4	128.00	0	0.00	127.00	0.4	5,927	0.01%
2023/05/31	2	129.00	0	0.00	129.00	2	6,015	0.03%
2023/05/30	3	129.17	0	0.00	129.00	3	6,057	0.05%
2023/05/29	1	130.00	3	130.33	130.50	-2	6,039	-0.03%
2023/05/26	2	126.00	4	125.75	125.50	-2	6,126	-0.03%
2023/05/25	2	125.50	0	0.00	125.50	2	6,300	0.03%
2023/05/24	13	126.00	0	0.00	124.50	13	6,388	0.20%
2023/05/19	4	127.13	1	129.00	126.00	3	6,787	0.04%
2023/05/18	6	126.08	2	125.50	125.50	4	6,762	0.06%
2023/05/16	2	122.00	0	0.00	121.50	2	6,830	0.03%
2023/05/12	0	0.00	4	125.38	125.50	-4	6,893	-0.06%
2023/05/11	8	125.50	0	0.00	124.00	8	6,930	0.12%
2023/05/10	2	125.50	3	128.00	129.50	-1	7,124	-0.01%
2023/05/09	76.1	126.49	69	130.80	126.50	7.1	7,217	0.10%
2023/05/08	3	133.83	3	136.17	133.50	0	7,224	0.00%
2023/05/05	2.1	133.50	1	134.50	133.50	1.1	7,405	0.01%
2023/05/04	1	132.50	0	0.00	131.50	1	7,952	0.01%
2023/05/02	1	131.00	0	0.00	131.00	1	8,292	0.01%
2023/04/28	0	0.00	1	132.00	133.00	-1	8,374	-0.01%
2023/04/27	0.2	130.50	1	129.50	129.50	-0.8	8,347	-0.01%
2023/04/26	1	130.50	3	126.83	130.50	-2	8,364	-0.02%
2023/04/25	11	131.91	2	131.25	130.00	9	8,288	0.11%
2023/04/24	0.1	140.00	10	137.00	139.00	-9.9	8,236	-0.12%
2023/04/21	6	139.83	3	139.00	139.00	3	8,332	0.04%
2023/04/19	3	144.50	0	0.00	143.50	3	8,468	0.04%
2023/04/18	64	151.40	60	147.00	147.00	4	8,422	0.05%
2023/04/17	1	150.50	3.1	149.35	149.00	-2.1	8,406	-0.02%
2023/04/14	0.1	147.50	1	148.00	148.50	-0.9	8,401	-0.01%
2023/04/13	1.1	146.68	2	149.00	147.00	-0.9	8,416	-0.01%
2023/04/12	0	0.00	0.2	150.00	150.00	-0.2	8,401	0.00%
2023/04/11	1.1	150.52	2	150.25	150.00	-1	8,409	-0.01%
2023/04/10	2	148.75	2	149.00	149.00	0	8,400	0.00%
2023/04/07	1	149.00	0	0.00	147.50	1	8,363	0.01%
2023/04/06	1	147.00	0	0.00	148.00	1	8,373	0.01%
2023/03/31	0	0.00	1	149.50	149.50	-1	8,403	-0.01%
2023/03/30	2	145.50	6	147.00	148.50	-4	8,360	-0.05%
2023/03/29	2	142.75	0	0.00	143.00	2	8,337	0.02%
2023/03/28	7	148.93	1	146.00	146.00	6	8,476	0.07%
2023/03/27	3	152.33	1	151.50	151.50	2	8,360	0.02%
2023/03/24	5.1	157.50	1	158.50	155.50	4.1	8,339	0.05%
2023/03/23	11	158.77	27.1	156.32	159.50	-16.1	8,267	-0.19%
2023/03/22	5.1	150.10	4	149.75	150.00	1.1	7,933	0.01%
2023/03/21	1	147.00	0	0.00	147.00	1	7,914	0.01%
2023/03/20	4	148.13	3	148.50	148.00	1	7,914	0.01%
2023/03/17	0	0.00	2	148.50	148.00	-2	7,991	-0.03%
2023/03/16	1	145.00	2	145.75	144.50	-1	8,098	-0.01%
2023/03/15	4	148.75	2	149.50	147.00	2	8,154	0.02%
2023/03/13	4	143.13	4	144.63	145.50	0	8,335	0.00%
2023/03/10	6	145.33	1	145.00	145.00	5	8,362	0.06%
2023/03/09	2	151.00	6	148.75	148.50	-4	8,462	-0.05%
2023/03/08	1	147.00	1.1	148.18	150.00	-0.1	8,439	0.00%
2023/03/07	9	148.44	2	148.50	148.50	7	8,528	0.08%
2023/03/06	9	152.89	8	154.38	151.50	1	8,498	0.01%
2023/03/03	1	150.00	1	151.50	150.50	0	8,334	0.00%
2023/03/02	5	147.80	3	148.00	148.00	2	8,660	0.02%
2023/03/01	2	149.50	2	149.50	149.50	0	8,852	0.00%
2023/02/24	4	149.38	3	149.17	147.50	1	9,086	0.01%
2023/02/23	7	149.07	30.1	147.95	149.50	-23.1	9,028	-0.26%
2023/02/22	4	141.63	2	142.50	142.50	2	9,014	0.02%
2023/02/21	10	145.00	12	145.29	145.50	-2	9,132	-0.02%
2023/02/20	61	143.74	43	143.60	143.50	18	9,533	0.19%
2023/02/17	11	143.50	4	144.25	144.50	7	9,521	0.07%
2023/02/16	2	146.75	3	148.17	149.00	-1	9,440	-0.01%
2023/02/15	7	146.00	5	146.40	145.00	2	9,608	0.02%
2023/02/14	1	149.00	1	148.50	145.50	0	9,519	0.00%
2023/02/13	1	147.00	2	147.75	147.50	-1	9,556	-0.01%
2023/02/10	4.1	150.09	3	148.50	147.50	1.1	9,660	0.01%
2023/02/09	4.1	151.74	0	0.00	150.50	4.1	9,805	0.04%
2023/02/08	27	154.63	24	153.98	154.00	3	9,831	0.03%
2023/02/07	19.1	147.34	14	147.46	148.50	5.1	9,742	0.05%
2023/02/06	55	147.59	54	148.02	148.50	1	9,772	0.01%
2023/02/03	4	146.75	12	149.96	151.50	-8	9,674	-0.08%
2023/02/02	23	147.26	16	146.44	147.00	7	9,537	0.07%
2023/02/01	85	134.24	101	139.31	142.00	-16	9,089	-0.18%	大賣/
2023/01/31	2	130.50	33	130.41	129.50	-31	8,855	-0.35%
2023/01/30	30	129.00	3	130.33	130.50	27	8,906	0.30%
2023/01/17	0	0.00	1	125.00	126.00	-1	8,856	-0.01%
2023/01/13	10	127.00	10	125.50	124.00	0	8,992	0.00%
2023/01/12	4	126.38	20	126.18	125.50	-16	9,057	-0.18%
2023/01/11	11	124.00	15	124.97	125.50	-4	9,041	-0.04%
2023/01/10	66	123.59	63	123.11	123.50	3	9,085	0.03%
2023/01/09	32	119.09	32	122.03	123.50	0	9,169	0.00%
2023/01/06	11	115.45	0.1	118.00	118.00	10.9	9,206	0.12%
2023/01/05	10	116.00	0	0.00	115.50	10	9,376	0.11%
2022/12/29	0	0.00	5	114.00	116.50	-5	9,620	-0.05%
2022/12/28	0	0.00	1	116.50	114.00	-1	9,815	-0.01%
2022/12/27	1	118.00	5	118.50	118.00	-4	9,880	-0.04%
2022/12/23	5	116.70	15	116.33	117.00	-10	10,116	-0.10%
2022/12/22	1	121.50	0	0.00	119.50	1	10,179	0.01%
2022/12/21	0	0.00	2	119.00	120.00	-2	10,261	-0.02%
2022/12/20	6	121.25	4	120.13	118.50	2	10,300	0.02%
2022/12/19	1	119.50	1	121.00	120.00	0	10,205	0.00%
2022/12/16	1	121.00	1	120.50	121.00	0	10,373	0.00%
2022/12/15	33	123.62	39	123.22	123.50	-6	10,490	-0.06%
2022/12/14	7	123.29	14	124.39	125.00	-7	10,525	-0.07%
2022/12/13	3	122.00	1	120.00	120.00	2	10,613	0.02%
2022/12/12	7	121.57	1	122.00	122.00	6	10,622	0.06%
2022/12/09	20	124.23	8	122.81	121.50	12	10,681	0.11%
2022/12/08	2	123.50	9	123.44	124.00	-7	10,619	-0.07%
2022/12/07	1	123.00	5	120.70	118.50	-4	10,585	-0.04%
2022/12/06	7	124.79	3	125.67	124.00	4	10,914	0.04%
2022/12/05	1	128.00	2	127.50	127.00	-1	10,858	-0.01%
2022/12/02	1	125.00	1	125.00	124.50	0	10,783	0.00%
2022/12/01	12	124.79	18	123.78	123.50	-6	10,825	-0.06%
2022/11/30	11	120.91	9	120.94	121.00	2	10,891	0.02%
2022/11/28	10	118.50	10	119.50	122.00	0	10,869	0.00%
2022/11/25	13	120.08	5	121.20	120.00	8	10,880	0.07%
2022/11/24	22	126.39	36	127.25	123.50	-14	10,847	-0.13%
2022/11/23	13	123.96	6	123.42	122.50	7	10,472	0.07%
2022/11/22	5	121.90	14	121.82	122.00	-9	10,331	-0.09%
2022/11/21	3	117.17	1	118.50	118.00	2	10,324	0.02%
2022/11/18	2	118.50	2	118.00	115.50	0	10,538	0.00%
2022/11/17	83	121.08	74	120.96	121.00	9	10,446	0.09%
2022/11/16	37	119.41	41	118.23	123.00	-4	10,300	-0.04%
2022/11/15	78	113.25	84.4	114.94	116.00	-6.4	9,870	-0.06%
2022/11/14	0	0.00	2.3	110.09	111.00	-2.3	10,112	-0.02%
2022/11/11	4.3	111.59	11	109.86	109.50	-6.7	10,391	-0.06%
2022/11/10	13.3	108.16	13	109.15	110.00	0.3	10,306	0.00%
2022/11/09	23	109.46	20.1	110.00	109.50	2.9	10,425	0.03%
2022/11/08	2.1	109.10	3	108.33	107.50	-0.9	10,680	-0.01%
2022/11/07	43	106.42	36.1	105.91	107.50	6.9	10,829	0.06%
2022/11/04	10	110.20	10	110.95	111.00	0	10,661	0.00%
2022/11/03	18.2	109.89	10	108.00	110.50	8.2	10,550	0.08%
2022/11/02	18	106.39	18	107.86	107.00	0	10,464	0.00%
2022/10/31	18	104.58	15	104.50	102.50	3	10,606	0.03%
2022/10/28	11	103.00	17.1	102.41	102.50	-6.1	10,684	-0.06%
2022/10/27	3	98.73	6	98.97	101.50	-3	10,623	-0.03%
2022/10/26	4	95.03	4	95.98	95.70	0	10,559	0.00%
2022/10/25	54	97.85	52	96.85	97.30	2	10,521	0.02%
2022/10/24	1	97.90	0	0.00	97.90	1	10,523	0.01%
2022/10/21	50	95.00	50.1	95.90	95.00	-0.1	10,508	0.00%
2022/10/20	5	96.72	2	97.70	98.40	3	10,537	0.03%
2022/10/19	6	100.25	2	102.25	99.80	4	10,741	0.04%
2022/10/18	5	100.90	5	100.90	100.50	0	10,864	0.00%
2022/10/17	64	100.89	64	99.59	103.00	0	11,816	0.00%
2022/10/14	2	103.25	5	102.70	103.50	-3	12,295	-0.02%
2022/10/13	9	99.02	2	97.30	94.10	7	12,329	0.06%
2022/10/11	40	107.00	41	107.50	107.00	-1	12,413	-0.01%
2022/10/07	5	114.50	7	113.14	113.00	-2	12,607	-0.02%
2022/10/06	6	114.83	7	114.21	115.50	-1	13,015	-0.01%
2022/10/05	7	114.43	5	113.90	113.00	2	13,248	0.02%
2022/10/03	49	107.45	49	105.74	107.50	0	13,402	0.00%
2022/09/30	2	104.00	3	104.17	108.00	-1	13,595	-0.01%
2022/09/29	25	107.24	29	105.60	104.50	-4	13,715	-0.03%
2022/09/28	21	111.05	21	106.19	105.00	0	13,911	0.00%
2022/09/27	16	110.13	1	112.50	113.50	15	14,330	0.10%
2022/09/26	7	114.93	32	114.64	108.50	-25	14,738	-0.17%
2022/09/23	15	121.57	16	118.63	117.00	-1	15,029	-0.01%
2022/09/22	24	124.00	31	124.52	124.00	-7	15,066	-0.05%
2022/09/21	0	0.00	2	123.25	124.00	-2	15,104	-0.01%
2022/09/20	65	123.48	67	122.37	122.50	-2	15,196	-0.01%
2022/09/19	1	121.50	2	120.75	120.50	-1	15,291	-0.01%
2022/09/16	5	120.00	5.1	120.29	120.00	-0.1	15,471	0.00%
2022/09/15	68	120.67	66	122.40	120.00	2	15,554	0.01%
2022/09/14	6	120.75	8.2	120.29	123.50	-2.2	15,708	-0.01%
2022/09/13	26.2	124.99	27	125.57	122.50	-0.8	15,748	-0.01%
2022/09/12	1	120.00	3	119.33	118.50	-2	15,530	-0.01%
2022/09/08	12	114.50	15	115.63	117.50	-3	15,711	-0.02%
2022/09/07	25	114.14	29	114.03	115.00	-4	15,940	-0.03%
2022/09/06	24	113.75	16	113.63	113.00	8	16,010	0.05%
2022/09/05	2	120.25	1	121.50	118.50	1	15,932	0.01%
2022/09/02	6	122.00	4	123.38	122.00	2	15,939	0.01%
2022/09/01	6	121.83	0	0.00	121.00	6	16,062	0.04%
2022/08/31	3	124.17	11	124.09	125.50	-8	16,138	-0.05%
2022/08/30	3	123.00	1	122.50	122.50	2	16,552	0.01%
2022/08/29	14	121.32	5	122.10	123.00	9	17,208	0.05%
2022/08/26	28	127.80	11	130.73	126.50	17	17,514	0.10%
2022/08/25	34	128.84	37	126.42	127.50	-3	17,347	-0.02%
2022/08/24	26	122.73	22	122.64	123.00	4	17,193	0.02%
2022/08/23	10	121.05	1	121.50	121.50	9	17,543	0.05%
2022/08/22	5	124.50	10	124.90	123.50	-5	17,678	-0.03%
2022/08/19	39	126.53	41	126.72	125.50	-2	17,767	-0.01%
2022/08/18	125	124.52	132	118.15	124.50	-7	17,514	-0.04%	大買/大賣/
2022/08/17	116	119.58	111	122.05	119.50	5	17,449	0.03%	大買/大賣/
2022/08/16	2	123.50	2	124.00	122.50	0	17,705	0.00%
2022/08/15	28	125.55	23	123.80	124.00	5	17,881	0.03%
2022/08/12	10	119.00	34	116.51	121.50	-24	18,001	-0.13%
2022/08/11	2	113.50	0	0.00	113.00	2	17,973	0.01%
2022/08/10	2	111.50	3	111.83	111.00	-1	18,274	-0.01%
2022/08/09	34	113.56	30	114.50	113.50	4	18,552	0.02%
2022/08/08	5	114.00	5	115.00	114.00	0	19,047	0.00%
2022/08/05	25	111.62	11	110.86	114.00	14	19,385	0.07%
2022/08/04	39	104.14	35	104.47	106.50	4	19,606	0.02%
2022/08/03	36	108.75	35	108.37	108.00	1	19,728	0.01%
2022/08/02	11	109.45	12	109.96	109.00	-1	20,209	0.00%
2022/08/01	10	113.90	7	113.43	112.50	3	20,510	0.01%
2022/07/29	18	118.25	16	118.59	119.50	2	21,141	0.01%
2022/07/28	33	120.39	29	119.84	118.00	4	21,759	0.02%
2022/07/27	41	119.12	37	120.00	120.00	4	22,255	0.02%
2022/07/26	44	121.32	43	120.35	119.50	1	22,354	0.00%
2022/07/25	10	126.50	9	127.33	127.50	1	22,271	0.00%
2022/07/22	66	132.86	50	133.44	130.00	16	22,383	0.07%
2022/07/21	25	125.16	35.2	125.48	129.50	-10.2	21,594	-0.05%
2022/07/20	2	117.75	7	118.00	118.00	-5	21,191	-0.02%
2022/07/19	47	114.90	42	114.56	114.00	5	21,217	0.02%
2022/07/18	7	116.71	5	117.80	117.00	2	21,378	0.01%
2022/07/15	117	115.40	118	114.75	116.00	-1	21,812	0.00%	大買/大賣/
2022/07/14	90	113.18	95	113.93	114.50	-5	21,730	-0.02%
2022/07/13	58	116.17	54	112.10	110.00	4	21,524	0.02%
2022/07/12	55.2	113.21	52	111.07	112.50	3.2	21,510	0.01%
2022/07/11	2	117.50	3	117.00	117.50	-1	21,710	0.00%
2022/07/08	12	116.71	11	118.14	117.00	1	21,852	0.00%
2022/07/07	34	116.94	40	113.25	117.00	-6	21,879	-0.03%
2022/07/06	17	117.62	14	113.18	112.50	3	22,093	0.01%
2022/07/05	42	118.08	36	119.71	118.00	6	22,267	0.03%
2022/07/04	45	121.11	49.1	118.21	122.00	-4.1	22,281	-0.02%
2022/07/01	32	125.00	36	127.10	122.50	-4	22,482	-0.02%
2022/06/30	37	136.57	31	136.97	136.00	6	22,408	0.03%
2022/06/29	1	135.50	3	140.83	143.00	-2	22,711	-0.01%
2022/06/28	9	143.11	0	0.00	140.50	9	22,946	0.04%
2022/06/27	23	148.48	28	148.95	147.50	-5	23,468	-0.02%
2022/06/24	12	140.75	12	140.42	140.00	0	23,867	0.00%
2022/06/23	39	144.69	42	142.99	144.00	-3	24,329	-0.01%
2022/06/22	9.2	149.54	8	143.94	144.00	1.2	24,814	0.00%
2022/06/21	46	155.84	50	156.49	156.50	-4	25,557	-0.02%
2022/06/20	12	159.38	6	155.25	154.00	6	26,723	0.02%
2022/06/17	2	162.25	3	167.50	167.50	-1	27,070	0.00%
2022/06/16	10	172.25	19	172.03	166.00	-9	27,297	-0.03%
2022/06/15	10	170.55	6	170.17	170.50	4	27,687	0.01%
2022/06/14	4	166.75	2	165.25	168.00	2	27,861	0.01%
2022/06/13	6	166.92	4	166.75	166.50	2	27,830	0.01%
2022/06/10	67	172.49	63	171.94	172.50	4	27,999	0.01%
2022/06/09	60	175.47	61	176.40	176.50	-1	27,910	0.00%
2022/06/08	22.1	177.52	29.2	178.65	175.00	-7.2	27,819	-0.03%
2022/06/07	55	181.25	66	180.88	182.00	-11	27,607	-0.04%
2022/06/06	82.5	177.29	82.1	174.02	176.50	0.4	27,139	0.00%
2022/06/02	2	172.00	1.9	173.05	173.00	0.1	26,990	0.00%
2022/06/01	7	173.21	4	172.25	171.50	3	26,945	0.01%
2022/05/31	14	173.36	17.3	173.34	173.50	-3.3	26,840	-0.01%
2022/05/30	3	168.00	6	168.67	169.00	-3	26,547	-0.01%
2022/05/27	23	163.67	24	163.10	162.50	-1	26,408	0.00%
2022/05/26	6	162.00	3	162.00	160.50	3	26,281	0.01%
2022/05/25	28.2	162.28	35.5	162.19	164.00	-7.3	26,198	-0.03%
2022/05/24	12.3	165.98	2	166.25	160.50	10.3	26,005	0.04%
2022/05/23	9.6	174.81	5	175.40	172.00	4.6	25,657	0.02%
2022/05/20	35.4	176.02	31	175.32	175.00	4.4	25,429	0.02%
2022/05/19	8.3	171.99	12	169.83	173.50	-3.7	25,020	-0.01%
2022/05/18	13	172.81	14.2	173.14	171.50	-1.2	24,878	0.00%
2022/05/17	6.2	168.92	9	169.06	171.50	-2.8	24,725	-0.01%
2022/05/16	38	171.41	35.3	169.35	167.50	2.7	24,832	0.01%
2022/05/13	10	167.60	14.1	168.21	166.50	-4.1	24,511	-0.02%
2022/05/12	20.1	165.74	19	164.87	163.00	1.1	24,431	0.00%
2022/05/11	11.3	163.68	34	164.85	163.50	-22.7	24,469	-0.09%
2022/05/10	29	167.19	5.2	167.35	168.00	23.8	24,989	0.10%
2022/05/09	27.2	165.87	16	166.31	163.00	11.2	24,776	0.05%
2022/05/06	31	168.98	32.1	169.44	171.50	-1.1	24,525	0.00%
2022/05/05	29	167.98	31	167.60	168.00	-2	24,166	-0.01%
2022/05/04	11	160.05	19	159.71	162.50	-8	23,768	-0.03%
2022/05/03	4	149.75	7	148.79	151.50	-3	23,539	-0.01%
2022/04/29	7	146.50	7	147.86	146.00	0	23,509	0.00%
2022/04/28	6.1	145.17	2	145.00	143.50	4.1	23,501	0.02%
2022/04/27	9	144.50	10	144.10	145.00	-1	23,407	0.00%
2022/04/26	5	148.20	3	147.50	143.50	2	23,610	0.01%
2022/04/25	5	151.30	5	152.70	149.00	0	23,957	0.00%
2022/04/22	37	159.68	54	160.39	159.50	-17	24,015	-0.07%
2022/04/21	40	167.54	23	167.59	166.50	17	23,823	0.07%
2022/04/20	6	157.50	5	159.70	159.50	1	23,299	0.00%
2022/04/19	15	158.30	11.2	158.99	158.00	3.8	23,270	0.02%
2022/04/18	15	156.03	14	156.07	156.00	1	23,186	0.00%
2022/04/15	13.1	158.19	16	159.53	156.50	-2.9	23,015	-0.01%
2022/04/14	16	166.66	9.1	166.79	167.00	6.9	22,684	0.03%
2022/04/13	15.2	163.91	8	163.69	163.50	7.2	22,437	0.03%
2022/04/12	16	160.09	16.1	159.85	159.00	-0.1	22,172	0.00%
2022/04/11	5.1	165.92	8	165.44	160.50	-2.9	21,872	-0.01%
2022/04/08	28	172.91	23	172.00	173.00	5	21,426	0.02%
2022/04/07	17	171.18	40	172.69	172.50	-23	20,942	-0.11%
2022/04/06	12	180.67	5	180.40	180.00	7	20,316	0.03%
2022/04/01	19	182.58	27.1	182.80	183.00	-8.1	20,023	-0.04%
2022/03/31	16	196.16	10.1	194.96	191.00	5.9	19,559	0.03%
2022/03/30	38.1	197.41	42	195.44	190.50	-4	19,221	-0.02%
2022/03/29	36.1	186.50	25	189.40	194.50	11.1	18,900	0.06%
2022/03/28	51	184.25	33	180.77	177.00	18	18,930	0.09%
2022/03/25	44	178.16	58	179.19	179.50	-14	18,298	-0.08%
2022/03/24	48	176.75	63	176.56	179.00	-15	17,766	-0.08%
2022/03/23	112.1	171.55	95	170.38	175.50	17.1	16,873	0.10%	大買/
2022/03/22	50	158.41	34.1	158.00	160.00	16	15,827	0.10%
2022/03/21	8	153.81	44	154.15	153.50	-36	15,465	-0.23%
2022/03/18	55	151.70	24	150.54	149.00	31	15,255	0.20%
2022/03/17	116	145.55	119	146.26	148.50	-3	14,639	-0.02%	大買/大賣/
2022/03/16	7	136.36	3	140.50	137.00	4	14,436	0.03%
2022/03/15	38	140.30	36	140.29	138.50	2	14,460	0.01%
2022/03/14	4	145.00	4	145.63	145.00	0	14,442	0.00%
2022/03/11	1	143.00	1	143.50	143.00	0	14,740	0.00%
2022/03/10	6	145.25	7	144.64	143.00	-1	14,906	-0.01%
2022/03/09	18	145.00	18	144.25	143.50	0	15,044	0.00%
2022/03/08	34	141.94	32	140.89	140.00	2	15,349	0.01%
2022/03/07	0	0.00	1	138.00	138.00	-1	16,046	-0.01%
2022/03/04	22	145.11	23	145.52	144.50	-1	17,325	-0.01%
2022/03/03	15	145.60	21	145.48	145.50	-6	18,951	-0.03%
2022/03/01	2	140.00	4	140.13	139.50	-2	20,151	-0.01%
2022/02/25	1	136.50	2	138.25	136.50	-1	20,576	0.00%
2022/02/24	3	135.67	0	0.00	133.50	3	21,396	0.01%
2022/02/23	2	139.25	2	140.00	140.00	0	21,422	0.00%
2022/02/22	3	138.67	1	136.50	136.50	2	21,565	0.01%
2022/02/21	4	141.88	2	142.50	142.00	2	21,782	0.01%
2022/02/18	6	141.17	6	142.75	144.50	0	22,092	0.00%
2022/02/17	18	143.25	20	147.25	143.00	-2	22,348	-0.01%
2022/02/16	23	148.96	16	150.47	147.50	7	22,483	0.03%
2022/02/15	14	148.07	108	144.69	145.50	-94	22,383	-0.42%	大賣/
2022/02/14	12.5	145.46	3	146.50	143.50	9.5	22,227	0.04%
2022/02/11	5	149.50	9	151.22	152.00	-4	22,140	-0.02%
2022/02/10	120	149.74	40.4	149.95	147.50	79.6	21,979	0.36%	大買/
2022/02/09	46	147.02	24	147.69	143.00	22	21,281	0.10%
2022/02/08	9	145.39	29	144.81	145.00	-20	21,042	-0.10%
2022/02/07	38	145.88	38	147.59	144.00	0	21,124	0.00%
2022/01/26	31	141.84	38	142.36	143.00	-7	20,884	-0.03%
2022/01/25	64	140.58	59	140.75	140.50	5	20,809	0.02%
2022/01/21	7	140.07	6	137.67	135.00	1	20,604	0.00%
2022/01/20	3	139.33	5	140.60	142.00	-2	20,533	-0.01%
2022/01/19	20	141.00	21	140.36	140.50	-1	20,662	0.00%
2022/01/18	28	138.39	28	138.64	139.00	0	20,828	0.00%
2022/01/17	5	130.30	11	130.14	131.00	-6	20,616	-0.03%
2022/01/14	10.1	125.97	1	123.00	124.00	9.1	21,152	0.04%
2022/01/13	5.1	125.91	3	126.50	126.00	2.1	21,889	0.01%
2022/01/12	4	127.50	7	126.00	126.50	-3	22,179	-0.01%
2022/01/11	13	132.15	12	133.00	130.50	1	22,287	0.00%
2022/01/10	6	136.17	4	135.25	137.00	2	22,311	0.01%
2022/01/07	21	132.14	19	131.97	131.00	2	22,444	0.01%
2022/01/06	2	138.50	1	138.50	138.00	1	22,628	0.00%
2022/01/05	2	139.75	1.1	140.08	139.50	0.9	22,911	0.00%
2022/01/04	4	143.38	3	144.00	143.50	1	23,052	0.00%
2022/01/03	1.1	141.93	0	0.00	141.00	1.1	23,537	0.00%
2021/12/30	0	0.00	1	141.50	141.00	-1	23,999	0.00%
2021/12/29	4	144.00	3	145.17	142.00	1	24,430	0.00%
2021/12/28	2	142.00	0	0.00	143.50	2	24,848	0.01%
2021/12/27	4	142.63	0	0.00	142.50	4	25,173	0.02%
2021/12/24	7	143.79	7	144.71	143.00	0	25,512	0.00%
2021/12/23	15	148.33	12	148.13	145.00	3	25,614	0.01%
2021/12/22	29	149.05	35.1	149.21	145.50	-6.1	25,562	-0.02%
2021/12/21	11	140.64	9	140.78	139.50	2	25,152	0.01%
2021/12/20	7	140.71	12	140.75	139.00	-5	25,892	-0.02%
2021/12/17	2	143.50	1	142.50	144.50	1	26,456	0.00%
2021/12/16	11	148.00	18	147.22	147.00	-7	26,543	-0.03%
2021/12/15	6	141.25	6	140.17	143.00	0	26,464	0.00%
2021/12/14	2	141.50	4	141.75	142.00	-2	26,689	-0.01%
2021/12/13	3	138.50	0	0.00	138.00	3	26,765	0.01%
2021/12/10	2.1	140.77	6	140.33	140.00	-4	27,342	-0.01%
2021/12/09	20	141.53	12.2	142.45	141.00	7.8	28,202	0.03%
2021/12/08	4.1	142.62	12	143.42	144.50	-7.9	28,612	-0.03%
2021/12/07	22	145.14	9	145.61	144.00	13	28,992	0.04%
2021/12/06	17.1	152.08	1.2	154.25	149.00	15.9	29,329	0.05%
2021/12/03	56.2	154.06	63	154.53	154.00	-6.8	30,337	-0.02%
2021/12/02	104	153.00	86	152.87	152.00	18	30,465	0.06%	大買/
2021/12/01	58.1	159.13	63.5	160.76	162.50	-5.4	30,713	-0.02%
2021/11/30	370.2	161.27	343	161.76	155.50	27.2	30,901	0.09%	大買/大賣/
2021/11/29	159.3	152.44	166	154.84	156.00	-6.8	31,412	-0.02%	大買/大賣/
2021/11/26	87.1	141.90	86	142.67	143.50	1.1	31,181	0.00%
2021/11/25	51	141.94	67	142.81	139.00	-16	30,992	-0.05%
2021/11/24	228	135.51	201	135.54	138.00	27	30,645	0.09%	大買/大賣/
2021/11/23	13	144.81	24	143.96	143.00	-11	31,034	-0.04%
2021/11/22	2	135.25	3.1	138.50	137.50	-1.1	31,544	0.00%
2021/11/19	6	138.00	5	138.40	135.50	1	34,292	0.00%
2021/11/18	24	141.06	8	140.13	139.50	16	35,764	0.04%
2021/11/17	2	141.50	7.1	140.80	143.00	-5.1	36,558	-0.01%
2021/11/16	10	139.75	11.1	139.24	136.00	-1.1	37,590	0.00%
2021/11/15	4	137.63	5	138.00	138.50	-1	38,657	0.00%
2021/11/12	6	134.92	16	134.50	133.00	-10	39,680	-0.03%
2021/11/11	18	132.61	13	130.31	130.50	5	40,366	0.01%
2021/11/10	14	132.54	23.2	132.56	131.00	-9.2	40,750	-0.02%
2021/11/09	15.2	130.10	14	129.93	130.00	1.2	40,825	0.00%
2021/11/08	3	120.50	21	123.93	122.00	-18	40,859	-0.04%
2021/11/05	4	124.13	2	124.00	124.00	2	41,105	0.00%
2021/11/04	30.1	126.70	27	126.81	126.00	3.1	41,586	0.01%
2021/11/03	0	0.00	1	131.00	130.00	-1	41,987	0.00%
2021/11/02	29	133.24	7	131.64	128.00	22	42,474	0.05%
2021/11/01	9	131.39	4	131.38	131.00	5	43,019	0.01%
2021/10/29	8	128.75	5	128.90	128.00	3	44,230	0.01%
2021/10/28	13	131.54	14	130.32	129.00	-1	44,764	0.00%
2021/10/27	4	130.00	10	130.85	132.00	-6	45,083	-0.01%
2021/10/26	62.1	130.54	50	131.01	127.00	12.1	45,547	0.03%
2021/10/25	3	139.33	1	139.50	139.50	2	46,178	0.00%
2021/10/22	352	142.28	365.1	142.84	144.00	-13.1	46,175	-0.03%	大買/大賣/
2021/10/21	30	137.22	34	138.41	136.00	-4	46,465	-0.01%
2021/10/20	19	133.24	27	133.15	135.00	-8	46,586	-0.02%
2021/10/19	13	126.65	13	127.85	128.50	0	47,139	0.00%
2021/10/18	2	123.50	1	121.50	123.00	1	47,995	0.00%
2021/10/15	19	122.53	11	121.64	122.00	8	48,377	0.02%
2021/10/14	4	118.88	3	121.67	118.00	1	48,819	0.00%
2021/10/13	21	122.45	21	123.38	120.50	0	49,261	0.00%
2021/10/12	5	130.10	1	128.50	128.50	4	49,863	0.01%
2021/10/08	53	135.56	62	136.31	131.00	-9	50,305	-0.02%
2021/10/07	11	131.82	18.3	133.23	133.50	-7.3	50,945	-0.01%
2021/10/06	30	127.63	32	128.61	130.50	-2	50,971	0.00%
2021/10/05	29	124.38	26.1	125.21	126.50	2.9	51,717	0.01%
2021/10/04	12.1	124.77	13	124.88	121.50	-0.9	52,128	0.00%
2021/10/01	23.1	127.76	28	124.36	124.00	-4.9	52,726	-0.01%
2021/09/30	12	134.38	9	134.83	134.00	3	53,156	0.01%
2021/09/29	28	135.11	24.1	134.82	134.00	3.9	53,244	0.01%
2021/09/28	35	134.60	34	136.09	139.00	1	53,458	0.00%
2021/09/27	26	136.60	26	135.67	138.00	0	53,472	0.00%
2021/09/24	132	133.05	148	134.70	135.00	-16	52,807	-0.03%	大買/大賣/
2021/09/23	7	126.21	7	127.21	124.50	0	52,292	0.00%
2021/09/22	16	123.00	13	123.38	125.00	3	52,340	0.01%
2021/09/17	33	124.73	29	124.72	126.50	4	52,383	0.01%
2021/09/16	16	120.78	15	121.00	121.50	1	52,394	0.00%
2021/09/15	72	121.77	92	122.21	120.00	-20	52,459	-0.04%
2021/09/14	95	124.19	89.1	123.80	121.50	6	52,046	0.01%
2021/09/13	52	131.94	49	131.93	129.00	3	51,349	0.01%
2021/09/10	27	130.50	27	130.52	133.00	0	51,054	0.00%
2021/09/09	36	134.42	4	135.13	133.00	32	50,598	0.06%
2021/09/08	420	130.86	417	131.18	130.50	3	50,078	0.01%	大買/大賣/
2021/09/07	15.4	142.40	22	143.95	138.50	-6.6	49,056	-0.01%
2021/09/06	153	155.39	147.1	155.17	153.50	5.9	48,713	0.01%	大買/大賣/
2021/09/03	172	166.02	178.1	166.18	165.50	-6.1	48,488	-0.01%	大買/大賣/
2021/09/02	504.2	162.00	490	162.27	159.00	14.2	48,252	0.03%	大買/大賣/
2021/09/01	231	166.83	247.1	167.17	167.00	-16.1	46,980	-0.03%	大買/大賣/
2021/08/31	9	154.06	12	153.83	155.00	-3	46,231	-0.01%
2021/08/30	6	151.25	8	151.13	150.00	-2	46,138	0.00%
2021/08/27	37	151.70	47	151.65	150.00	-10	46,457	-0.02%
2021/08/26	88.1	159.56	86	160.07	158.00	2.1	46,194	0.00%
2021/08/25	583	167.11	554	167.79	158.50	29	45,344	0.06%	大買/大賣/
2021/08/24	74	157.53	77	159.19	163.50	-3	43,208	-0.01%
2021/08/23	26	150.40	31	150.53	149.00	-5	42,798	-0.01%
2021/08/20	79	143.84	81	143.67	144.00	-2	43,009	0.00%
2021/08/19	296	141.27	306	142.15	135.00	-10	42,007	-0.02%	大買/大賣/
2021/08/18	508	141.95	517	142.58	150.00	-9	40,718	-0.02%	大買/大賣/
2021/08/17	50	140.90	45	140.03	137.50	5	39,881	0.01%
2021/08/16	16	135.94	9	136.78	135.50	7	39,150	0.02%
2021/08/13	24	138.25	23	134.15	130.50	1	38,780	0.00%
2021/08/12	9	134.28	12	135.00	136.50	-3	38,600	-0.01%
2021/08/11	11	137.82	14	136.68	128.00	-3	38,648	-0.01%
2021/08/10	70	133.93	70.3	134.81	135.00	-0.3	38,582	0.00%
2021/08/09	237	142.47	228	142.86	138.50	9	38,319	0.02%	大買/大賣/
2021/08/06	64	148.05	81	147.62	150.00	-17	38,020	-0.04%
2021/08/05	42.2	145.45	20	145.98	144.50	22.2	37,805	0.06%
2021/08/04	122	150.90	116.2	151.54	149.50	5.8	37,759	0.02%	大買/大賣/
2021/08/03	67	143.91	68	142.76	142.00	-1	36,910	0.00%
2021/08/02	12	137.25	9	138.28	135.00	3	36,810	0.01%
2021/07/30	25.1	139.73	20	138.85	135.00	5.1	36,379	0.01%
2021/07/29	20	130.08	17.1	130.44	136.50	2.9	35,710	0.01%
2021/07/28	111.2	135.07	106.1	136.26	132.50	5.1	34,588	0.01%	大買/大賣/
2021/07/27	37.1	152.54	32	150.86	147.00	5.1	34,541	0.01%
2021/07/26	67	149.46	71.4	150.58	155.00	-4.4	33,627	-0.01%
2021/07/23	14.2	147.77	9	150.61	141.00	5.2	32,848	0.02%
2021/07/22	88	152.02	89	152.87	153.00	-1	32,220	0.00%
2021/07/21	4	146.25	4	145.63	147.50	0	31,411	0.00%
2021/07/20	52	138.17	82	136.53	134.50	-30	31,298	-0.10%
2021/07/19	143	138.71	116	139.75	134.00	27	31,150	0.09%	大買/大賣/
2021/07/16	14.4	137.23	15	137.27	137.00	-0.7	31,080	0.00%
2021/07/15	12	126.79	9	125.22	130.00	3	30,465	0.01%
2021/07/14	77	125.07	80.2	125.09	124.50	-3.2	30,605	-0.01%
2021/07/13	5	121.40	4	120.50	123.00	1	30,442	0.00%
2021/07/12	80	111.79	76	111.50	112.00	4	30,802	0.01%
2021/07/09	13	101.67	15	103.09	105.50	-2	29,847	-0.01%
2021/07/08	3	95.07	22	95.79	96.20	-19	29,423	-0.06%
2021/07/07	8	93.83	18	94.01	95.50	-10	29,117	-0.03%
2021/07/06	17	87.13	12	87.01	86.90	5	28,520	0.02%
2021/07/05	7	88.03	5	87.60	86.20	2	28,772	0.01%
2021/07/02	1.2	84.92	24	79.71	86.00	-22.8	28,994	-0.08%
2021/07/01	2	78.90	1	79.20	78.90	1	29,316	0.00%
2021/06/30	1	81.00	3	80.77	80.30	-2	29,785	-0.01%
2021/06/29	2	83.60	5	82.86	81.10	-3	31,403	-0.01%
2021/06/28	35	85.11	13.1	85.87	84.90	21.9	33,429	0.07%
2021/06/25	9.1	84.31	10	85.06	84.30	-0.9	34,038	0.00%
2021/06/24	7	83.83	1	83.00	83.50	6	33,812	0.02%
2021/06/23	1	81.00	8	81.23	82.40	-7	33,654	-0.02%
2021/06/22	5	79.90	2	81.20	79.20	3	33,733	0.01%
2021/06/21	10	79.38	7	80.17	79.90	3	33,417	0.01%
2021/06/18	6	80.22	1	80.00	79.60	5	33,176	0.02%
2021/06/17	3	80.00	0	0.00	81.50	3	33,009	0.01%
2021/06/16	23	81.95	26.4	80.69	79.90	-3.4	32,827	-0.01%
2021/06/15	4	83.38	0	0.00	82.30	4	32,627	0.01%
2021/06/11	8	84.18	28	84.80	83.00	-20	32,497	-0.06%
2021/06/10	33	82.65	22	83.87	83.10	11	31,950	0.03%
2021/06/09	22	79.82	6	79.78	78.60	16	31,065	0.05%
2021/06/08	13.2	77.10	6	77.50	77.00	7.2	30,472	0.02%
2021/06/07	1	85.90	0	0.00	83.10	1	29,770	0.00%
2021/06/04	15	87.67	27	86.97	86.00	-12	29,326	-0.04%
2021/06/03	6	87.20	3	86.30	85.70	3	28,631	0.01%
2021/06/02	7.2	84.64	8	84.54	83.00	-0.8	28,030	0.00%
2021/06/01	7	83.90	14	84.45	86.10	-7	27,484	-0.03%
2021/05/31	17	83.54	31	83.60	81.90	-14	26,770	-0.05%
2021/05/28	26	76.60	24	78.10	79.20	2	25,574	0.01%
2021/05/27	14	70.84	18	70.00	72.00	-4	24,303	-0.02%
2021/05/26	6	70.27	19	69.22	68.50	-13	23,964	-0.05%
2021/05/25	45	69.65	30	70.37	68.20	15	23,809	0.06%
2021/05/24	18	67.17	36	66.50	66.80	-18	23,310	-0.08%
2021/05/21	13	64.55	13	63.93	64.00	0	23,089	0.00%
2021/05/20	34	64.89	21.2	62.92	62.90	12.8	23,202	0.06%
2021/05/19	11.2	64.40	10	66.30	66.00	1.2	23,128	0.01%
2021/05/18	19	62.06	18	62.90	62.90	1	22,850	0.00%
2021/05/17	20	60.04	15	58.26	57.20	5	22,602	0.02%
2021/05/14	25	64.50	44	64.29	63.50	-19	22,280	-0.09%
2021/05/13	82	62.58	74	64.33	62.90	8	21,942	0.04%
2021/05/12	53	65.91	62	62.51	63.50	-9	21,570	-0.04%
2021/05/11	7	68.77	1	69.10	67.00	6	20,854	0.03%
2021/05/10	10	71.36	9	73.26	74.00	1	20,353	0.00%
2021/05/07	0	0.00	0.2	67.30	67.30	-0.2	19,787	0.00%
2021/05/06	5	61.56	10	63.20	61.20	-5	19,751	-0.03%
2021/05/05	1	67.00	1	64.70	62.80	0	19,622	0.00%
2021/05/04	4	64.45	3	65.27	64.40	1	19,451	0.01%
2021/05/03	9	67.82	7	67.14	67.00	2	19,143	0.01%
2021/04/29	10	70.07	7	69.03	69.00	3	18,981	0.02%
2021/04/28	35	70.42	38.2	70.08	69.60	-3.2	18,872	-0.02%
2021/04/27	25.2	72.80	22	72.23	72.10	3.2	18,631	0.02%
2021/04/26	37	75.60	44	75.95	75.40	-7	18,336	-0.04%
2021/04/23	26	73.72	30	74.63	74.40	-4	17,959	-0.02%
2021/04/22	37	74.56	45	76.00	72.60	-8	17,593	-0.05%
2021/04/21	14	73.23	9.4	73.67	73.40	4.6	17,087	0.03%
2021/04/20	38	71.08	64	72.52	73.00	-26	16,800	-0.15%
2021/04/19	77	71.79	87	70.44	70.00	-10	16,096	-0.06%
2021/04/16	54	70.79	4	70.10	71.10	50	15,114	0.33%
2021/04/15	4	64.75	2	63.60	64.70	2	14,251	0.01%
2021/04/14	28	62.55	26	62.44	63.70	2	13,976	0.01%
2021/04/13	23	66.70	23	67.67	65.60	0	13,548	0.00%
2021/04/09	36	62.96	61	61.91	60.70	-25	12,824	-0.19%
2021/04/08	47	66.61	42	66.68	64.00	5	12,398	0.04%
2021/04/07	11	63.77	23	62.85	64.20	-12	11,648	-0.10%
2021/04/06	56	58.69	113.7	58.90	58.40	-57.7	11,053	-0.52%	大賣/
2021/04/01	81	58.46	44	58.69	58.20	37	10,491	0.35%
2021/03/31	46	56.36	39	57.14	57.40	7	8,769	0.08%
2021/03/30	9	49.19	18	49.90	52.20	-9	6,590	-0.14%
2021/03/26	4	47.45	16	47.62	47.45	-12	5,852	-0.21%
2021/03/25	16	46.70	44	46.50	47.00	-28	5,689	-0.49%
2021/03/24	12	44.47	0	0.00	44.45	12	5,396	0.22%
2021/03/23	1	44.70	0	0.00	44.65	1	5,427	0.02%
2021/03/22	11	44.87	1	44.90	45.10	10	5,465	0.18%
2021/03/17	1	46.00	4	46.38	45.15	-3	5,847	-0.05%
2021/03/16	0	0.00	1	45.75	46.50	-1	5,917	-0.02%
2021/03/15	3	45.35	1	45.10	45.50	2	6,056	0.03%
2021/03/11	1	44.30	1	44.60	44.60	0	6,587	0.00%
2021/03/09	1	43.55	10	43.80	43.80	-9	7,223	-0.12%
2021/03/08	0	0.00	40	43.95	43.95	-40	7,316	-0.55%
2021/03/05	0	0.00	50	44.30	44.30	-50	7,337	-0.68%
2021/03/04	2	44.85	50	45.00	45.00	-48	7,367	-0.65%
2021/03/03	30	44.70	30	46.20	46.20	0	7,644	0.00%
2021/02/26	2	47.43	2	47.40	47.35	0	7,537	0.00%
2021/02/25	1	47.30	50	46.90	46.90	-49	7,510	-0.65%
2021/02/23	0	0.00	111	46.65	46.65	-111	7,591	-1.46%	大賣/鉅額交易
2021/02/22	6	48.62	1	47.60	47.45	5	7,530	0.07%
2021/02/19	0	0.00	2	46.65	47.45	-2	7,275	-0.03%
2021/02/18	1	46.75	12	47.23	46.85	-11	7,114	-0.15%
2021/02/17	10	45.20	0	0.00	46.15	10	7,002	0.14%
2021/02/01	0	0.00	20	42.00	42.55	-20	6,936	-0.29%
2021/01/29	1	43.75	0	0.00	43.10	1	6,909	0.01%
2021/01/28	0.6	44.90	0	0.00	44.35	0.6	6,858	0.01%
2021/01/26	0	0.00	1	45.20	44.70	-1	6,806	-0.01%
2021/01/20	23	46.07	1	47.00	45.10	22	6,699	0.33%
2021/01/19	0	0.00	10	46.93	46.10	-10	6,581	-0.15%
2021/01/18	15	45.70	1	46.50	46.10	14	6,537	0.21%
2021/01/15	7	47.50	0	0.00	47.30	7	6,465	0.11%
2021/01/14	0	0.00	12	47.71	48.20	-12	6,337	-0.19%
2021/01/12	10	47.05	0	0.00	46.15	10	6,067	0.16%
2021/01/11	3	47.12	2	46.93	47.50	1	5,985	0.02%
2021/01/06	12	45.77	0	0.00	45.65	12	5,914	0.20%
2021/01/05	20	47.15	0	0.00	46.85	20	5,892	0.34%
2021/01/04	28	47.64	5	47.89	47.65	23	5,976	0.38%
2020/12/31	20	47.50	0	0.00	47.45	20	5,860	0.34%
2020/12/30	20	46.05	4	46.58	46.70	16	5,800	0.28%
2020/12/29	20	46.10	0	0.00	46.20	20	5,800	0.34%
2020/12/25	5	46.47	2	46.10	46.40	3	5,712	0.05%
2020/12/24	2	47.05	8	46.73	46.75	-6	5,641	-0.11%
2020/12/23	10	46.10	3	46.08	46.20	7	5,543	0.13%
2020/12/22	3	46.25	4	45.95	44.90	-1	5,383	-0.02%
2020/12/21	16	44.42	16.3	44.34	45.05	-0.3	5,259	-0.01%
2020/12/18	71	45.00	0	0.00	44.75	71	5,182	1.37%
2020/12/17	34	45.07	1	45.35	45.00	33	5,165	0.64%
2020/12/16	32	45.51	1	45.45	45.30	31	5,161	0.60%
2020/12/15	36	46.16	2.2	45.61	45.15	33.8	5,109	0.66%
2020/12/14	5	47.40	0	0.00	47.40	5	4,874	0.10%
2020/12/11	2	47.90	12	47.71	46.95	-10	4,843	-0.21%
2020/12/10	1	48.00	15	48.05	48.25	-14	4,790	-0.29%
2020/12/09	18	51.08	1	51.50	51.00	17	4,654	0.37%
2020/12/08	3	49.83	33	50.04	50.20	-30	4,480	-0.67%
2020/12/07	23	50.74	32.1	50.62	50.80	-9.1	4,324	-0.21%
2020/12/04	35	48.71	21	49.25	48.75	14	3,916	0.36%
2020/12/03	14	47.41	29	48.34	47.50	-15	3,684	-0.41%
2020/12/02	14	46.53	8	46.50	46.45	6	3,307	0.18%
2020/12/01	1	44.95	2	45.15	45.50	-1	3,232	-0.03%
2020/11/30	0	0.00	0.8	45.05	45.20	-0.8	3,333	-0.02%
2020/11/27	2.8	46.49	0	0.00	45.75	2.8	3,579	0.08%
2020/11/26	0	0.00	10	44.03	44.35	-10	3,259	-0.31%
2020/11/24	0	0.00	4	44.21	43.90	-4	3,200	-0.12%
2020/11/23	5	45.10	14	44.88	44.80	-9	3,145	-0.29%
2020/11/17	6	42.57	3	42.45	42.35	3	2,936	0.10%
2020/11/16	11	41.91	0	0.00	42.05	11	2,982	0.37%
2020/11/10	2	42.60	0	0.00	42.50	2	3,138	0.06%
2020/10/29	0	0.00	1	42.10	42.20	-1	3,572	-0.03%
2020/10/19	0	0.00	5	45.70	45.65	-5	3,768	-0.13%
2020/10/16	0	0.00	5	45.35	45.30	-5	3,780	-0.13%
2020/10/15	2	46.10	2	46.35	46.10	0	3,764	0.00%
2020/10/14	7	46.64	0	0.00	46.50	7	3,768	0.19%
2020/10/13	3	45.95	1	45.75	45.85	2	3,693	0.05%
2020/10/12	4	45.61	5	47.10	45.50	-1	3,642	-0.03%
2020/10/08	2	44.85	4	44.89	45.15	-2	3,536	-0.06%
2020/10/07	7	44.88	2	44.70	44.55	5	3,507	0.14%
2020/10/06	0	0.00	10	43.90	44.10	-10	3,465	-0.29%
2020/10/05	1	42.60	0	0.00	42.80	1	3,508	0.03%
2020/09/28	1	41.60	7	41.74	41.70	-6	4,303	-0.14%
2020/09/17	2	45.25	5	45.25	45.25	-3	4,319	-0.07%
2020/09/15	0	0.00	2	45.80	45.00	-2	4,317	-0.05%
2020/09/14	5	44.20	5	44.70	44.80	0	4,231	0.00%
2020/09/11	0	0.00	5	43.15	43.10	-5	4,186	-0.12%
2020/09/09	5	44.30	0	0.00	44.35	5	4,145	0.12%
2020/09/07	0	0.00	0.3	45.35	44.75	-0.3	4,107	-0.01%
2020/09/04	5	44.73	0	0.00	44.90	5	4,073	0.12%
2020/09/03	14	45.60	16	45.44	45.50	-2	4,036	-0.05%
2020/09/02	27	46.83	17	46.79	46.60	10	3,899	0.26%
2020/08/31	1	43.30	1	43.05	42.80	0	3,675	0.00%
2020/08/27	0	0.00	1	43.40	43.15	-1	3,720	-0.03%
2020/08/26	0	0.00	3	43.65	43.60	-3	3,725	-0.08%
2020/08/19	2	45.50	1	44.70	44.00	1	3,804	0.03%
2020/08/18	16	45.67	10	46.95	45.65	6	3,761	0.16%
2020/08/17	1	45.80	5	46.29	46.65	-4	3,716	-0.11%
2020/08/14	4	45.36	2	45.35	45.60	2	3,649	0.05%
2020/08/13	1	46.75	6	46.33	45.95	-5	3,628	-0.14%
2020/08/11	3	45.45	1	44.90	44.95	2	3,516	0.06%
2020/08/10	1	47.55	4	47.26	47.30	-3	3,459	-0.09%
2020/08/05	11	47.17	9	47.10	47.00	2	3,283	0.06%
2020/08/04	7	48.18	10	48.00	47.00	-3	3,286	-0.09%
2020/08/03	10	46.30	4	46.04	46.40	6	3,226	0.19%
2020/07/31	2	45.88	3	45.68	46.30	-1	3,255	-0.03%
2020/07/30	4	45.35	1	46.00	46.00	3	3,211	0.09%
2020/07/29	5	43.22	15	44.27	44.95	-10	3,135	-0.32%
2020/07/28	0	0.00	11	45.28	42.70	-11	3,103	-0.35%
2020/07/27	9	43.54	3	44.15	44.00	6	3,047	0.20%
2020/07/24	6	43.65	3	43.58	42.70	3	3,010	0.10%
2020/07/23	18	44.41	1	44.35	44.20	17	2,999	0.57%
2020/07/20	10	43.22	10	43.40	43.25	0	2,928	0.00%
2020/07/17	1	42.70	1	43.00	43.00	0	2,887	0.00%
2020/07/15	1	42.50	8	42.63	41.70	-7	2,861	-0.24%
2020/07/14	3	44.08	3	43.13	43.30	0	2,902	0.00%
2020/07/10	10	45.55	11	43.97	43.70	-1	2,895	-0.03%
2020/07/09	8	46.06	7	46.07	45.55	1	2,814	0.04%
2020/07/08	40	48.58	22	47.45	47.45	18	2,649	0.68%
2020/07/03	1	40.80	0	0.00	40.85	1	1,990	0.05%
2020/06/23	0	0.00	2	38.35	38.35	-2	1,914	-0.10%
2020/06/22	2	39.68	0	0.00	38.70	2	1,906	0.10%
2020/05/29	0	0.00	1	39.00	39.05	-1	1,963	-0.05%
2020/05/28	1	38.95	0	0.00	38.95	1	1,932	0.05%
2020/05/26	2	38.13	0	0.00	38.05	2	1,845	0.11%
2020/05/25	0	0.00	1	37.25	38.10	-1	1,824	-0.05%
2020/05/22	0	0.00	0.3	37.30	37.30	-0.3	1,799	-0.02%
2020/05/20	0	0.00	2	35.73	35.85	-2	1,783	-0.11%
2020/05/18	0	0.00	1	35.35	35.05	-1	1,831	-0.05%
2020/05/08	2	39.40	0	0.00	39.15	2	1,720	0.12%
2020/05/07	1	38.25	1	39.20	39.15	0	1,648	0.00%
2020/04/08	0	0.00	1	34.90	34.95	-1	1,466	-0.07%
2020/04/06	2	33.53	0	0.00	33.65	2	1,434	0.14%
2020/04/01	0	0.00	1	32.60	33.05	-1	1,427	-0.07%
2020/03/26	0	0.00	6	30.85	30.80	-6	1,445	-0.42%
2020/03/24	0	0.00	1	29.30	29.80	-1	1,424	-0.07%
2020/03/19	0	0.00	1	29.65	27.20	-1	1,415	-0.07%
2020/03/16	1	34.70	0	0.00	32.25	1	1,381	0.07%
2020/03/13	0	0.00	32	34.40	35.00	-32	1,369	-2.34%
2020/03/09	32	44.42	0	0.00	43.40	32	1,310	2.44%
2020/03/06	10	42.95	10	42.90	42.90	0	1,193	0.00%
2020/02/27	0	0.00	2	41.10	41.45	-2	1,534	-0.13%
2020/02/25	0	0.00	32	41.89	42.90	-32	1,527	-2.09%
2020/02/20	2	44.53	0	0.00	44.10	2	1,556	0.13%
2020/02/17	5	41.05	0	0.00	41.05	5	1,521	0.33%
2020/02/05	1	41.70	0	0.00	41.65	1	1,598	0.06%
2020/02/04	0	0.00	5	41.25	41.45	-5	1,628	-0.31%
2020/01/30	1	43.70	1	42.40	41.45	0	1,790	0.00%
2020/01/20	10	45.88	0	0.00	45.85	10	1,782	0.56%
2020/01/17	0	0.00	1	46.10	46.10	-1	1,778	-0.06%
2020/01/10	0	0.00	5	46.10	46.10	-5	1,889	-0.26%
2020/01/09	1	46.20	0	0.00	46.10	1	1,914	0.05%
2020/01/08	0	0.00	4	46.05	46.10	-4	1,972	-0.20%
2020/01/06	32	46.60	0	0.00	46.50	32	2,008	1.59%
2020/01/02	0	0.00	5	47.20	48.40	-5	1,967	-0.25%
2019/12/24	0	0.00	9	47.60	47.00	-9	1,937	-0.46%
2019/12/18	0	0.00	0.7	47.00	47.00	-0.7	1,934	-0.04%
2019/12/17	0	0.00	5	46.80	46.85	-5	1,952	-0.26%
2019/12/13	1	46.30	0	0.00	46.15	1	1,959	0.05%
2019/12/12	0	0.00	1	46.55	46.55	-1	1,959	-0.05%
2019/12/06	1	47.55	0	0.00	47.10	1	2,110	0.05%
2019/12/02	0	0.00	2	46.83	46.40	-2	2,217	-0.09%
2019/11/29	16	50.28	11	49.78	48.35	5	2,186	0.23%
2019/11/19	1	47.90	0	0.00	47.45	1	2,202	0.05%
2019/11/18	4	47.65	0	0.00	47.95	4	2,206	0.18%
2019/10/31	0	0.00	6	46.93	46.50	-6	2,265	-0.26%
2019/10/28	0	0.00	8	48.80	48.35	-8	2,408	-0.33%
2019/10/25	8	49.50	5	49.65	49.85	3	2,298	0.13%
2019/10/23	0	0.00	2	49.50	49.15	-2	2,286	-0.09%
2019/10/18	0	0.00	1	48.85	48.85	-1	2,296	-0.04%
2019/10/15	1	50.90	0	0.00	51.10	1	2,248	0.04%
2019/10/07	0	0.00	5	50.80	50.00	-5	2,207	-0.23%
2019/10/04	9	50.46	0	0.00	50.40	9	2,244	0.40%
2019/09/24	2	50.90	0	0.00	50.50	2	2,293	0.09%
2019/09/23	0	0.00	15	50.90	50.80	-15	2,285	-0.66%
2019/09/18	5	50.10	0	0.00	50.10	5	2,222	0.23%
2019/09/16	5	50.50	0	0.00	50.40	5	2,237	0.22%
2019/09/10	2	51.45	0	0.00	51.30	2	2,204	0.09%
2019/09/06	1	52.60	0	0.00	51.80	1	2,061	0.05%
2019/09/05	0	0.00	15	52.28	51.80	-15	1,994	-0.75%
2019/09/04	0	0.00	3	51.77	51.70	-3	1,959	-0.15%
2019/09/03	14	50.80	0	0.00	50.80	14	1,935	0.72%
2019/08/30	3	51.40	0	0.00	50.90	3	1,883	0.16%
2019/08/27	1	51.00	1	50.40	49.95	0	1,732	0.00%
2019/08/26	0	0.00	10	49.90	49.90	-10	1,703	-0.59%
2019/08/23	1	50.90	0	0.00	50.80	1	1,647	0.06%
2019/08/20	1	49.10	1	49.35	49.50	0	1,515	0.00%
2019/08/16	0	0.00	8	47.51	47.50	-8	1,457	-0.55%
2019/08/15	8	46.20	0	0.00	46.20	8	1,443	0.55%
2019/08/13	1	46.20	0	0.00	45.80	1	1,430	0.07%
2019/08/07	10	47.66	0	0.00	47.00	10	1,402	0.71%
2019/08/06	0	0.00	1	47.30	47.80	-1	1,405	-0.07%
2019/08/05	1	47.75	0	0.00	47.30	1	1,407	0.07%
2019/08/02	2	48.20	0	0.00	47.30	2	1,407	0.14%
2019/08/01	3	49.35	1	48.80	49.45	2	1,378	0.15%
2019/07/31	2	50.53	0	0.00	49.70	2	1,375	0.15%
2019/07/30	1	52.30	8	51.84	52.00	-7	1,298	-0.54%
2019/07/29	0	0.00	2	51.60	51.80	-2	1,175	-0.17%
2019/07/19	0	0.00	10	50.85	51.20	-10	1,111	-0.90%
2019/07/18	2	49.30	0	0.00	49.20	2	1,060	0.19%
2019/07/17	5	49.70	0	0.00	49.55	5	1,067	0.47%
2019/07/16	5	50.10	0	0.00	49.95	5	1,086	0.46%
2019/07/10	1	49.50	2	49.08	49.60	-1	1,085	-0.09%
2019/07/09	2	48.20	0	0.00	47.20	2	1,049	0.19%
2019/07/03	0	0.00	2	47.18	47.00	-2	1,106	-0.18%
2019/07/02	2	47.70	2	48.10	48.20	0	1,135	0.00%
2019/07/01	0	0.00	2	47.75	48.00	-2	1,149	-0.17%
2019/06/27	0	0.00	1	45.90	45.85	-1	1,161	-0.09%
2019/06/24	1	45.75	0	0.00	45.80	1	1,230	0.08%
2019/06/21	0	0.00	2	46.83	45.65	-2	1,287	-0.16%
2019/06/20	0	0.00	1	45.70	45.60	-1	1,281	-0.08%
2019/06/19	1	43.70	0	0.00	44.00	1	1,386	0.07%
2019/06/17	1	43.40	0	0.00	43.40	1	1,560	0.06%
2019/06/12	1	44.55	1	44.00	44.35	0	1,849	0.00%
2019/06/11	1	43.85	0	0.00	44.25	1	1,861	0.05%
2019/06/06	1	42.90	0	0.00	42.85	1	1,900	0.05%
2019/06/05	0	0.00	1	44.20	44.10	-1	1,899	-0.05%
2019/06/04	2	44.50	2	44.15	43.60	0	1,912	0.00%
2019/06/03	1	44.10	0	0.00	44.15	1	1,921	0.05%
2019/05/29	1	42.80	1	43.85	42.60	0	1,960	0.00%
2019/05/14	0	0.00	1	46.65	46.60	-1	2,434	-0.04%
2019/05/10	1	47.50	0	0.00	47.95	1	2,492	0.04%
2019/05/09	1	47.55	0	0.00	47.15	1	2,493	0.04%
2019/05/08	1	47.90	0	0.00	48.30	1	2,497	0.04%
2019/05/07	5	48.30	0	0.00	48.95	5	2,495	0.20%
2019/05/06	2	48.70	0	0.00	48.00	2	2,520	0.08%
2019/05/03	0	0.00	2	50.20	50.20	-2	2,542	-0.08%
2019/04/29	0	0.00	5	48.20	48.10	-5	2,845	-0.18%
2019/04/26	1	51.00	0	0.00	50.80	1	2,894	0.03%
2019/04/25	5	51.60	5	52.40	51.40	0	2,978	0.00%
2019/04/23	0	0.00	5	52.10	51.90	-5	3,045	-0.16%
2019/04/22	5	52.70	5	51.60	52.70	0	3,037	0.00%
2019/04/19	10	50.80	0	0.00	50.80	10	3,017	0.33%
2019/04/17	1	51.60	3	51.60	51.40	-2	3,023	-0.07%
2019/04/16	8	50.43	0	0.00	51.00	8	3,014	0.27%
2019/04/15	0	0.00	10	51.50	51.00	-10	2,996	-0.33%
2019/04/11	0	0.00	3	52.10	52.30	-3	2,988	-0.10%
2019/04/10	2	55.30	0	0.00	54.00	2	2,958	0.07%
2019/04/09	0	0.00	5	53.40	53.90	-5	2,891	-0.17%
2019/04/03	3	51.90	3	52.90	52.70	0	2,836	0.00%
2019/04/02	0	0.00	8	51.90	51.80	-8	2,817	-0.28%
2019/04/01	0	0.00	3	51.90	51.90	-3	2,802	-0.11%
2019/03/29	3	51.80	0	0.00	51.80	3	2,776	0.11%
2019/03/28	0	0.00	3	53.10	51.40	-3	2,767	-0.11%
2019/03/27	0	0.00	3	51.80	51.90	-3	2,734	-0.11%
2019/03/26	9	52.10	19	52.01	52.00	-10	2,714	-0.37%
2019/03/25	19	51.23	0	0.00	51.00	19	2,657	0.71%
2019/03/22	23	55.10	4	54.23	52.50	19	2,627	0.72%
2019/03/20	1	52.00	0	0.00	53.00	1	2,412	0.04%
2019/03/19	1	52.20	5	50.94	51.90	-4	2,367	-0.17%
2019/03/15	3	48.60	0	0.00	48.25	3	2,131	0.14%
2019/03/14	1	48.75	1	48.10	48.00	0	2,126	0.00%
2019/03/12	1	48.15	0	0.00	48.10	1	2,173	0.05%
2019/03/11	0	0.00	5	47.35	47.35	-5	2,153	-0.23%
2019/03/04	0	0.00	1	48.00	47.90	-1	2,501	-0.04%
2019/02/27	0	0.00	10	47.40	47.35	-10	2,509	-0.40%
2019/02/26	6	48.69	0	0.00	48.10	6	2,515	0.24%
2019/02/22	1	50.10	0	0.00	48.45	1	2,497	0.04%
2019/02/21	10	49.10	11	49.00	49.80	-1	2,425	-0.04%
2019/02/15	1	49.40	3	48.90	47.35	-2	2,274	-0.09%
2019/02/14	2	48.58	7	48.68	48.35	-5	2,210	-0.23%
2019/02/13	9	48.21	2	48.18	48.60	7	2,158	0.32%
2019/02/12	1	46.60	15	47.45	47.45	-14	2,079	-0.67%
2019/01/28	0	0.00	1	47.80	47.75	-1	2,005	-0.05%
2019/01/25	5	47.90	11	48.17	47.50	-6	2,017	-0.30%
2019/01/24	13	47.64	15	47.84	47.50	-2	1,998	-0.10%
2019/01/23	1	46.95	1	46.80	46.90	0	1,972	0.00%
2019/01/22	9	47.41	16	47.51	47.50	-7	1,954	-0.36%
2019/01/21	34	49.42	8	49.66	48.15	26	1,914	1.36%
2019/01/17	1	45.45	8	46.28	44.00	-7	1,608	-0.44%
2019/01/16	9	44.61	5	44.59	45.20	4	1,529	0.26%
2019/01/15	2	41.60	0	0.00	41.85	2	1,464	0.14%
2019/01/11	5	41.70	0	0.00	41.75	5	1,492	0.33%
2019/01/08	1	39.95	0	0.00	40.65	1	1,472	0.07%
2019/01/07	0	0.00	1	39.35	39.30	-1	1,484	-0.07%
2019/01/04	1	37.85	0	0.00	38.75	1	1,520	0.07%
2018/12/25	1	39.90	0	0.00	40.50	1	1,577	0.06%
2018/12/10	1	41.70	1	41.65	41.00	0	1,629	0.00%
2018/12/06	1	43.20	0	0.00	43.80	1	1,620	0.06%
2018/12/05	0	0.00	1	46.00	45.90	-1	1,601	-0.06%
2018/12/04	1	48.85	1	48.10	48.30	0	1,574	0.00%
2018/12/03	1	48.60	2	48.88	48.45	-1	1,569	-0.06%
2018/11/30	11	48.12	10	48.12	48.45	1	1,534	0.07%
2018/11/29	3	46.60	5	48.06	49.20	-2	1,471	-0.14%
2018/11/28	5	44.63	3	44.82	45.40	2	1,334	0.15%
2018/11/07	0	0.00	1	37.60	37.90	-1	1,267	-0.08%
2018/11/02	2	38.70	4	38.26	38.25	-2	1,284	-0.16%
2018/10/31	1	35.20	1	35.80	36.45	0	1,261	0.00%
2018/10/29	2	34.60	0	0.00	34.60	2	1,243	0.16%
2018/10/26	0	0.00	1	33.50	33.60	-1	1,251	-0.08%
2018/10/23	0	0.00	1	38.55	36.85	-1	1,309	-0.08%
2018/10/22	1	39.60	1	39.35	39.20	0	1,338	0.00%
2018/10/19	1	37.40	0	0.00	39.50	1	1,313	0.08%
2018/10/12	3	34.45	0	0.00	34.85	3	1,281	0.23%
2018/10/11	0	0.00	3	34.50	34.50	-3	1,246	-0.24%
2018/10/08	0	0.00	1	40.00	40.10	-1	1,222	-0.08%
2018/10/04	0	0.00	7	41.24	41.20	-7	1,220	-0.57%
2018/10/01	0	0.00	1	45.00	44.85	-1	1,207	-0.08%
2018/09/26	1	44.80	0	0.00	44.80	1	1,231	0.08%
2018/09/21	0	0.00	1	44.20	44.20	-1	1,243	-0.08%
2018/09/20	3	44.15	3	44.40	43.80	0	1,259	0.00%
2018/09/13	1	45.70	0	0.00	45.00	1	1,225	0.08%
2018/09/12	0	0.00	9	45.80	44.35	-9	1,221	-0.74%
2018/09/11	1	47.30	0	0.00	47.20	1	1,208	0.08%
2018/09/07	1	49.50	1	49.60	49.60	0	1,222	0.00%
2018/08/31	0	0.00	1	56.00	56.20	-1	1,418	-0.07%
2018/08/29	1	55.50	1	54.30	54.40	0	1,501	0.00%
2018/08/28	6	55.00	1	54.30	54.80	5	1,568	0.32%
2018/08/22	1	51.30	0	0.00	51.50	1	1,742	0.06%
2018/08/21	2	50.70	8	50.05	51.20	-6	1,803	-0.33%
2018/08/20	12	53.30	0	0.00	51.80	12	1,809	0.66%
2018/08/14	0	0.00	1	59.30	59.00	-1	1,820	-0.05%
2018/08/13	3	56.50	5	58.00	57.40	-2	1,832	-0.11%
2018/08/10	5	62.00	0	0.00	62.50	5	1,825	0.27%
2018/08/09	5	62.40	0	0.00	62.40	5	1,855	0.27%
2018/08/08	5	63.20	0	0.00	63.20	5	1,903	0.26%
2018/08/07	1	62.70	0	0.00	62.50	1	1,932	0.05%
2018/07/02	1	61.90	1	62.60	62.90	0	2,495	0.00%
2018/06/21	15	67.13	0	0.00	66.80	15	2,545	0.59%
2018/06/19	1	66.00	0	0.00	65.00	1	2,600	0.04%
2018/06/12	1	70.70	1	73.00	70.70	0	2,696	0.00%
2018/06/06	1	69.00	1	70.50	68.50	0	2,878	0.00%
2018/06/05	1	69.50	2	68.70	67.70	-1	2,852	-0.04%
2018/06/04	0	0.00	3	67.60	67.40	-3	2,807	-0.11%
2018/06/01	1	65.90	0	0.00	65.40	1	2,806	0.04%
2018/05/31	1	69.30	2	66.75	66.60	-1	2,799	-0.04%
2018/05/30	2	63.10	2	64.00	65.20	0	2,739	0.00%
2018/05/29	3	64.50	4	65.78	65.20	-1	2,724	-0.04%
2018/05/28	1	64.10	2	63.60	64.00	-1	2,688	-0.04%
2018/05/24	1	61.00	0	0.00	60.30	1	2,943	0.03%
2018/05/18	3	59.57	0	0.00	59.50	3	3,116	0.10%
2018/05/17	2	60.30	0	0.00	60.00	2	3,163	0.06%
2018/05/16	3	59.47	5	60.90	61.90	-2	3,175	-0.06%
2018/05/15	0	0.00	1	58.80	58.90	-1	3,205	-0.03%
2018/05/11	1	59.00	0	0.00	59.30	1	3,337	0.03%
2018/05/10	0	0.00	1	58.50	58.80	-1	3,370	-0.03%
2018/05/09	5	58.90	0	0.00	56.90	5	3,412	0.15%
2018/05/08	0	0.00	9	57.67	58.10	-9	3,484	-0.26%
2018/05/07	8	55.80	0	0.00	57.30	8	3,824	0.21%
2018/05/04	2	55.30	0	0.00	55.30	2	4,058	0.05%
2018/05/03	0	0.00	3	55.90	56.10	-3	4,106	-0.07%
2018/05/02	0	0.00	6	55.13	54.10	-6	4,069	-0.15%
2018/04/30	0	0.00	1	55.70	55.20	-1	4,046	-0.02%
2018/04/27	1	54.80	0	0.00	55.70	1	4,058	0.02%
2018/04/26	2	57.90	0	0.00	55.60	2	4,058	0.05%
2018/04/20	1	61.40	0	0.00	60.60	1	3,983	0.03%
2018/04/18	2	64.85	0	0.00	63.90	2	3,956	0.05%
2018/04/16	0	0.00	1	67.40	66.40	-1	3,932	-0.03%
2018/04/13	1	67.00	0	0.00	67.00	1	3,916	0.03%
2018/04/10	1	70.00	0	0.00	69.60	1	4,012	0.02%
2018/03/31	0	0.00	1	71.30	71.40	-1	4,047	-0.02%
2018/03/30	0	0.00	4	72.30	71.20	-4	4,050	-0.10%
2018/03/29	0	0.00	1	70.70	70.70	-1	4,055	-0.02%
2018/03/28	2	71.55	1	72.20	71.30	1	4,043	0.02%
2018/03/27	5	72.50	0	0.00	71.90	5	4,091	0.12%
2018/03/23	0	0.00	1	72.00	72.00	-1	4,123	-0.02%
2018/03/22	5	75.34	8	75.18	74.00	-3	4,101	-0.07%
2018/03/21	5	74.96	2	75.30	74.50	3	4,083	0.07%
2018/03/20	3	74.50	0	0.00	74.10	3	4,067	0.07%
2018/03/19	9	74.50	11	75.53	75.40	-2	4,087	-0.05%
2018/03/16	8	76.19	12	77.43	75.10	-4	4,081	-0.10%
2018/03/15	15	75.81	11	75.58	76.70	4	3,974	0.10%
2018/03/14	3	73.73	8	74.34	72.90	-5	3,800	-0.13%
2018/03/13	13	73.85	9	73.82	74.00	4	3,780	0.11%
2018/03/12	5	72.90	2	72.70	72.90	3	3,782	0.08%
2018/03/09	1	71.00	0	0.00	71.00	1	3,731	0.03%
2018/03/05	1	72.20	1	72.50	71.80	0	3,774	0.00%
2018/03/02	0	0.00	3	72.37	72.60	-3	3,786	-0.08%
2018/03/01	2	73.60	0	0.00	73.50	2	3,786	0.05%
2018/02/27	1	74.60	0	0.00	73.00	1	3,792	0.03%
2018/02/26	15	77.06	17	77.07	74.30	-2	3,813	-0.05%
2018/02/23	2	72.95	2	72.95	72.50	0	3,599	0.00%
2018/02/22	10	72.86	12	72.53	72.00	-2	3,588	-0.06%
2018/02/21	2	70.50	1	71.30	70.90	1	3,585	0.03%
2018/02/12	3	71.07	4	69.83	67.80	-1	3,546	-0.03%
2018/02/09	1	70.00	1	70.00	70.20	0	3,523	0.00%
2018/02/07	2	70.80	2	71.20	70.00	0	3,452	0.00%
2018/02/06	1	72.30	3	71.80	67.40	-2	3,403	-0.06%
2018/02/05	8	73.10	5	73.44	73.70	3	3,340	0.09%
2018/02/02	7	71.69	4	72.03	71.60	3	3,287	0.09%
2018/02/01	7	76.49	0	0.00	74.30	7	3,291	0.21%
2018/01/31	7	74.26	2	74.65	76.10	5	3,304	0.15%
2018/01/30	50	77.66	4	77.13	75.30	46	3,489	1.32%
2018/01/29	7	73.57	8	72.56	75.70	-1	3,226	-0.03%
2018/01/26	5	68.58	7	69.57	68.90	-2	3,025	-0.07%
2018/01/23	1	66.00	1	67.00	65.80	0	3,186	0.00%
2018/01/22	1	66.00	0	0.00	66.20	1	3,276	0.03%
2018/01/19	5	67.20	5	70.00	67.20	0	3,328	0.00%
2018/01/18	1	67.10	0	0.00	68.10	1	3,280	0.03%
2018/01/17	1	66.60	0	0.00	66.20	1	3,387	0.03%
2018/01/12	0	0.00	1	66.00	65.90	-1	3,677	-0.03%
2018/01/08	0	0.00	1	66.90	65.00	-1	4,420	-0.02%
2018/01/05	6	66.75	0	0.00	67.40	6	4,639	0.13%
2018/01/04	2	69.20	6	68.73	67.70	-4	4,687	-0.09%
2018/01/02	0	0.00	1	64.10	64.10	-1	4,629	-0.02%