新唐 (4919)-玉山-數位券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
128.0
漲跌
▲1.0
漲幅
+0.79%
成交量
1,568張
產業
上市半導體類股
1451人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

新唐 (4919)籌碼相關－玉山-數位券商分點個股進出

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

玉山-數位券商分點個股進出
玉山-數位券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	1	128.00	1	128.00	128.00	0	2,071	0.00%
2024/05/21	0.1	127.50	0.5	126.50	127.00	-0.4	2,064	-0.02%
2024/05/20	0	0.00	1.2	124.75	124.50	-1.2	2,037	-0.06%
2024/05/17	0	125.00	0	0.00	123.00	0	2,036	0.00%
2024/05/16	0	124.50	0	0.00	124.50	0	2,065	0.00%
2024/05/14	0.2	123.34	0.2	123.00	123.00	0	2,101	0.00%
2024/05/10	0.4	122.86	1.2	121.58	123.00	-0.9	2,115	-0.04%
2024/05/09	1.1	123.48	0.1	123.50	122.50	0.9	2,111	0.04%
2024/05/08	0.1	124.00	2.1	123.53	124.00	-2	2,097	-0.10%
2024/05/07	0.1	125.40	1	125.00	126.00	-1	2,083	-0.05%
2024/05/06	3.6	126.16	2.1	126.45	123.50	1.5	2,067	0.07%
2024/05/03	8.4	131.40	0	0.00	130.00	8.4	1,987	0.42%
2024/05/02	1.1	131.07	0	0.00	131.50	1.1	1,970	0.05%
2024/04/30	0	0.00	0	129.00	129.50	0	1,963	0.00%
2024/04/29	1.2	132.58	0	0.00	130.50	1.2	1,951	0.06%
2024/04/26	5.1	129.00	1	129.00	130.50	4.1	1,912	0.21%
2024/04/25	0.1	128.66	0	0.00	127.50	0.1	1,914	0.01%
2024/04/24	0	131.00	1	130.00	131.50	-1	1,911	-0.05%
2024/04/23	1	128.00	1	129.00	128.00	0	1,909	0.00%
2024/04/22	2	128.50	3	129.00	127.50	-1	1,914	-0.05%
2024/04/19	1	129.45	4.2	128.61	127.00	-3.2	1,898	-0.17%
2024/04/18	1	130.98	2.5	132.29	132.50	-1.5	1,831	-0.08%
2024/04/17	1.2	127.69	0.2	128.00	129.00	1.1	1,775	0.06%
2024/04/16	2	125.76	4.1	126.38	127.50	-2	1,755	-0.12%
2024/04/15	2.1	130.21	2	129.50	129.00	0.1	1,793	0.00%
2024/04/12	0.9	129.18	1	129.50	129.50	-0.2	1,774	-0.01%
2024/04/11	0	0.00	0.1	127.00	127.50	-0.1	1,797	-0.01%
2024/04/10	1	128.98	0.3	128.50	127.50	0.7	1,826	0.04%
2024/04/09	0	0.00	1.2	127.33	127.00	-1.2	1,824	-0.07%
2024/04/08	0	126.00	0	0.00	126.00	0	1,836	0.00%
2024/04/03	1	126.00	0	0.00	127.00	1	1,836	0.05%
2024/04/02	0.2	126.60	0	0.00	126.50	0.2	1,884	0.01%
2024/04/01	0	0.00	3	123.51	124.50	-3	1,860	-0.16%
2024/03/29	0.2	123.76	0.5	123.50	122.50	-0.3	1,858	-0.02%
2024/03/28	1	124.50	0	0.00	124.00	1	1,840	0.05%
2024/03/27	0	124.50	8	125.00	123.50	-8	1,845	-0.43%
2024/03/26	0.5	123.50	0.3	123.50	122.00	0.2	1,831	0.01%
2024/03/25	0	124.39	0	0.00	123.00	0	1,834	0.00%
2024/03/22	1	123.50	0.1	123.50	123.50	0.9	1,847	0.05%
2024/03/21	1.2	122.25	0.1	123.00	122.00	1.1	1,896	0.06%
2024/03/20	0	0.00	3	124.17	123.00	-3	1,956	-0.15%
2024/03/19	0.1	122.67	0.1	123.50	121.50	0	2,010	0.00%
2024/03/18	2	121.25	3.3	121.74	121.50	-1.3	2,013	-0.06%
2024/03/15	0.1	121.90	0	0.00	120.00	0.1	2,010	0.00%
2024/03/14	0	122.00	2	122.51	122.50	-2	2,013	-0.10%
2024/03/13	9.4	122.04	3	122.00	122.00	6.4	2,048	0.31%
2024/03/12	0	124.50	0	124.50	124.00	0	2,096	0.00%
2024/03/11	0.6	125.89	6	125.67	125.00	-5.4	2,118	-0.25%
2024/03/08	1.5	124.28	1.2	124.13	122.00	0.3	2,162	0.01%
2024/03/07	3	125.94	1.2	125.03	125.50	1.8	2,176	0.08%
2024/03/06	0.5	128.00	4	127.00	127.00	-3.5	2,210	-0.16%
2024/03/05	1.1	128.55	0	129.00	128.50	1.1	2,317	0.05%
2024/03/04	0	0.00	1.1	129.95	129.50	-1.1	2,578	-0.04%
2024/03/01	1	129.00	0	0.00	128.50	1	2,667	0.04%
2024/02/29	0.3	128.48	0	127.50	129.00	0.3	2,825	0.01%
2024/02/27	2.3	130.85	1	129.00	128.50	1.3	2,883	0.05%
2024/02/26	5	129.90	2	129.75	129.50	3	2,944	0.10%
2024/02/23	1.3	131.23	0	0.00	131.00	1.3	3,044	0.04%
2024/02/22	0	131.50	3.2	131.34	131.00	-3.2	3,060	-0.10%
2024/02/21	0	131.25	5	131.00	131.00	-5	3,088	-0.16%
2024/02/20	3	131.50	0	0.00	131.50	3	3,139	0.10%
2024/02/19	2	132.27	2.1	132.03	132.50	0	3,190	0.00%
2024/02/16	2.4	128.52	0	0.00	128.50	2.4	3,428	0.07%
2024/02/15	0.3	127.42	2	128.00	128.50	-1.7	3,434	-0.05%
2024/02/05	4.1	127.88	11.6	127.08	127.00	-7.5	3,445	-0.22%
2024/02/02	0	129.00	0	0.00	129.00	0	3,451	0.00%
2024/02/01	9	129.22	0.2	128.60	129.00	8.8	3,452	0.26%
2024/01/31	0.1	129.00	0.1	129.00	128.50	0	3,460	0.00%
2024/01/30	6.4	130.49	0	0.00	129.00	6.4	3,478	0.18%
2024/01/29	0.1	130.00	0.6	130.50	130.50	-0.4	3,503	-0.01%
2024/01/26	0.2	130.17	0	130.50	129.50	0.1	3,572	0.00%
2024/01/25	0	131.50	0	0.00	131.00	0	3,604	0.00%
2024/01/24	1.3	131.15	1.5	132.33	131.00	-0.3	3,620	-0.01%
2024/01/23	0.2	133.12	0	0.00	133.00	0.2	3,631	0.01%
2024/01/22	1	134.00	0.2	133.94	133.50	0.8	3,639	0.02%
2024/01/19	2	132.25	1.1	132.51	132.50	0.9	3,646	0.02%
2024/01/18	0.1	131.00	0.1	128.88	130.00	0	3,651	0.00%
2024/01/17	1.5	130.95	1.1	131.49	130.00	0.4	3,651	0.01%
2024/01/16	1.2	134.82	0.1	134.50	135.50	1.1	3,627	0.03%
2024/01/15	0.1	135.50	0	136.50	135.00	0.1	3,653	0.00%
2024/01/12	1.2	135.25	0	0.00	134.50	1.2	3,671	0.03%
2024/01/11	1	136.00	0	0.00	136.00	1	3,698	0.03%
2024/01/10	0.4	135.24	1	135.50	134.50	-0.6	3,780	-0.02%
2024/01/09	3.2	134.04	0.8	135.35	135.00	2.4	3,800	0.06%
2024/01/08	2	139.00	0	0.00	138.00	2	3,792	0.05%
2024/01/05	1.6	140.01	0	0.00	139.50	1.6	3,835	0.04%
2024/01/04	0.2	141.27	0	141.00	141.00	0.2	3,817	0.00%
2024/01/03	0.7	140.74	0.1	142.50	142.00	0.6	3,801	0.02%
2024/01/02	4.6	141.58	0	0.00	141.50	4.6	3,795	0.12%
2023/12/29	0.2	141.01	0	0.00	142.00	0.2	3,793	0.01%
2023/12/28	6.2	142.91	0.2	143.50	142.00	6	3,785	0.16%
2023/12/27	0.4	140.00	0.1	140.00	139.50	0.3	3,725	0.01%
2023/12/26	0	0.00	1	139.50	140.00	-1	3,729	-0.03%
2023/12/25	0	140.20	0	140.00	140.00	0	3,726	0.00%
2023/12/21	0.4	138.50	0.1	137.00	137.50	0.3	3,727	0.01%
2023/12/20	0.1	139.00	0	0.00	137.50	0.1	3,735	0.00%
2023/12/19	0.1	139.09	0	0.00	139.00	0.1	3,752	0.00%
2023/12/18	3.1	138.55	2.2	138.46	137.50	0.9	3,749	0.02%
2023/12/15	0.6	144.08	1.3	142.10	141.00	-0.7	3,721	-0.02%
2023/12/14	4.1	147.36	1.2	147.42	148.50	2.9	3,738	0.08%
2023/12/13	1	143.53	1	144.52	143.50	0	3,695	0.00%
2023/12/08	0.6	144.00	0	0.00	143.00	0.6	3,889	0.02%
2023/12/07	4.1	141.88	1.1	142.18	142.00	3	3,886	0.08%
2023/12/06	2.6	145.63	1	146.49	145.50	1.6	3,856	0.04%
2023/12/05	2.3	146.87	6.8	146.00	146.00	-4.4	3,838	-0.12%
2023/12/01	0.1	149.00	3.1	150.47	149.50	-3.1	3,798	-0.08%
2023/11/30	5.6	148.85	12	149.08	148.50	-6.5	3,801	-0.17%
2023/11/29	7.1	149.06	12.1	149.13	149.50	-5.1	3,692	-0.14%
2023/11/28	4.6	143.01	4	143.25	144.00	0.6	3,441	0.02%
2023/11/27	6	141.59	3.8	142.91	141.50	2.2	3,349	0.07%
2023/11/24	2	140.50	1	141.50	139.00	1	3,216	0.03%
2023/11/22	0.5	141.50	1.1	140.05	140.50	-0.6	3,120	-0.02%
2023/11/21	1	138.50	5	138.00	138.00	-4	3,036	-0.13%
2023/11/20	0	138.23	0.6	138.28	138.50	-0.5	3,037	-0.02%
2023/11/17	1.6	137.86	1	139.00	138.50	0.6	3,057	0.02%
2023/11/16	0	0.00	0.2	137.00	136.50	-0.2	3,041	0.00%
2023/11/15	0.4	134.07	3.4	135.91	138.00	-3.1	3,016	-0.10%
2023/11/14	1	132.50	1	133.00	133.00	0	2,750	0.00%
2023/11/13	1.3	131.90	1.2	131.92	132.50	0.1	2,771	0.00%
2023/11/10	0.1	130.50	1	131.00	131.00	-1	2,750	-0.03%
2023/11/09	0	129.50	0	0.00	129.50	0	2,758	0.00%
2023/11/07	0.2	129.50	0	0.00	130.50	0.2	2,781	0.01%
2023/11/06	0	0.00	1	129.00	128.50	-1	2,818	-0.04%
2023/11/03	2	126.75	0.1	128.43	127.50	1.9	2,829	0.07%
2023/11/02	0	0.00	1	130.50	131.00	-1	2,812	-0.04%
2023/11/01	0	129.00	1	129.50	128.50	-1	2,820	-0.03%
2023/10/31	1	128.50	2	128.75	127.00	-1	2,866	-0.03%
2023/10/27	0	0.00	1	126.00	125.50	-1	3,209	-0.03%
2023/10/26	2	127.00	0	0.00	127.00	2	3,431	0.06%
2023/10/25	2	129.51	1	131.00	129.00	1	3,545	0.03%
2023/10/23	1	129.00	0.2	131.88	128.00	0.8	3,647	0.02%
2023/10/20	0.2	132.05	1	132.00	132.50	-0.9	3,681	-0.02%
2023/10/19	1	131.49	1	132.00	132.50	0	3,759	0.00%
2023/10/18	2.2	131.09	1	130.00	130.00	1.2	3,850	0.03%
2023/10/17	0	0.00	0.1	131.00	130.00	-0.1	3,988	0.00%
2023/10/16	0	0.00	0	131.50	130.50	0	4,164	0.00%
2023/10/13	0	129.00	3	130.33	131.00	-3	4,309	-0.07%
2023/10/12	0	128.50	2.1	127.45	128.50	-2	4,332	-0.05%
2023/10/11	0	0.00	0.1	127.82	126.00	-0.1	4,416	0.00%
2023/10/06	0	126.50	2	127.25	128.00	-2	4,463	-0.04%
2023/10/05	0.1	126.00	1	126.50	126.50	-0.9	4,468	-0.02%
2023/10/03	2	125.01	0	0.00	125.00	2	4,518	0.04%
2023/10/02	1	125.00	1	126.50	126.00	0	4,591	0.00%
2023/09/28	1	124.02	0	0.00	125.00	1	4,703	0.02%
2023/09/27	0	0.00	0.1	125.00	124.50	-0.1	4,946	0.00%
2023/09/26	0	0.00	0.1	125.50	125.50	-0.1	5,084	0.00%
2023/09/25	3	127.17	0	0.00	126.50	3	5,098	0.06%
2023/09/21	0	0.00	0.1	129.50	127.50	-0.1	5,038	0.00%
2023/09/20	0	0.00	0.2	130.50	130.50	-0.2	5,033	0.00%
2023/09/19	3.1	135.32	3.3	134.59	132.50	-0.2	5,046	0.00%
2023/09/18	0.1	133.50	1.3	133.24	134.00	-1.3	5,004	-0.03%
2023/09/15	0.1	132.50	0.2	133.00	132.50	-0.1	5,003	0.00%
2023/09/14	0	0.00	1	132.50	132.00	-1	4,990	-0.02%
2023/09/13	7.1	132.05	5.5	130.55	130.00	1.6	4,971	0.03%
2023/09/12	1.2	128.28	0	0.00	128.50	1.2	4,885	0.03%
2023/09/11	0	128.00	0	127.00	126.50	0	4,966	0.00%
2023/09/08	0	128.00	1	126.50	127.00	-1	5,039	-0.02%
2023/09/07	0.1	129.50	0.4	129.00	127.50	-0.3	5,196	-0.01%
2023/09/06	2	129.25	0	0.00	129.00	2	5,233	0.04%
2023/09/05	0	0.00	1	128.50	128.50	-1	5,203	-0.02%
2023/09/04	0	123.50	0	0.00	123.50	0	5,169	0.00%
2023/08/31	1.5	122.51	1	123.50	123.50	0.5	5,189	0.01%
2023/08/30	0	122.00	2	121.52	123.00	-2	5,256	-0.04%
2023/08/29	2.1	119.21	0	119.00	120.00	2.1	5,283	0.04%
2023/08/28	0.6	120.49	1	121.00	120.00	-0.4	5,292	-0.01%
2023/08/25	1	119.01	1	120.00	120.50	0	5,309	0.00%
2023/08/24	2	120.50	1	120.99	120.50	1	5,383	0.02%
2023/08/23	3	118.50	3	120.18	121.50	0	5,455	0.00%
2023/08/22	0.1	120.50	1	120.50	120.00	-1	5,447	-0.02%
2023/08/21	1	122.50	0	0.00	121.50	1	5,471	0.02%
2023/08/18	2.1	125.28	0	0.00	125.00	2.1	5,494	0.04%
2023/08/17	0	0.00	1.1	126.36	127.00	-1.1	5,511	-0.02%
2023/08/16	0	0.00	1	123.50	125.50	-1	5,510	-0.02%
2023/08/15	0	126.00	1	126.50	125.00	-1	5,599	-0.02%
2023/08/14	1	121.50	3	121.50	125.50	-2	5,696	-0.04%
2023/08/11	1	124.50	0	0.00	124.00	1	5,709	0.02%
2023/08/10	1.3	123.70	1.1	124.46	124.50	0.2	5,803	0.00%
2023/08/09	1.1	127.51	0	0.00	127.50	1.1	5,797	0.02%
2023/08/08	1	129.50	0	0.00	130.00	1	5,864	0.02%
2023/08/07	2	125.50	0.2	126.83	129.00	1.9	5,915	0.03%
2023/08/04	1	125.50	2.3	125.85	126.50	-1.3	5,943	-0.02%
2023/08/02	1.2	130.67	3.2	128.31	126.50	-2	6,058	-0.03%
2023/08/01	14.4	138.81	13.5	135.17	133.00	0.9	6,000	0.02%
2023/07/31	4.2	139.12	7	138.79	140.00	-2.8	5,836	-0.05%
2023/07/28	5	141.40	4.4	142.00	142.00	0.6	5,698	0.01%
2023/07/27	4.3	139.99	0.1	138.60	139.50	4.1	5,616	0.07%
2023/07/26	2.6	137.24	2.3	137.57	136.50	0.3	5,628	0.01%
2023/07/25	1.3	139.25	0.7	140.07	139.00	0.6	5,618	0.01%
2023/07/24	3	139.83	10.1	140.50	140.00	-7.1	5,584	-0.13%
2023/07/21	3.1	139.82	2.2	138.41	140.00	0.9	5,630	0.02%
2023/07/20	8.4	144.83	3.5	144.15	142.00	4.9	5,673	0.09%
2023/07/19	4.2	142.72	6.6	143.11	141.50	-2.4	5,475	-0.04%
2023/07/18	8.3	139.91	6.3	139.25	141.00	2	5,344	0.04%
2023/07/17	1.4	137.46	2	137.00	138.00	-0.6	5,173	-0.01%
2023/07/14	1.1	136.55	3.5	136.58	137.00	-2.4	5,169	-0.05%
2023/07/13	0	0.00	2.5	134.02	133.00	-2.5	5,120	-0.05%
2023/07/12	2.1	131.52	0	0.00	131.50	2.1	5,077	0.04%
2023/07/11	2	133.00	1	133.00	133.50	1	5,062	0.02%
2023/07/10	0	0.00	0	131.21	131.00	0	5,068	0.00%
2023/07/07	1.5	130.67	0	0.00	131.00	1.5	5,071	0.03%
2023/07/06	3.2	136.38	3	136.49	134.00	0.2	5,046	0.00%
2023/07/05	5.2	138.98	8.5	137.46	136.00	-3.2	4,982	-0.07%
2023/07/04	8.2	134.85	1.5	131.77	135.50	6.7	4,758	0.14%
2023/06/30	1	128.00	0	0.00	128.50	1	4,718	0.02%
2023/06/28	0	0.00	1	127.00	127.00	-1	4,942	-0.02%
2023/06/27	0	0.00	0	131.50	128.00	0	5,056	0.00%
2023/06/26	0	129.65	0	0.00	131.00	0	5,095	0.00%
2023/06/21	1.3	127.71	1.1	127.52	128.00	0.1	5,190	0.00%
2023/06/20	0.4	130.00	0	0.00	129.50	0.4	5,593	0.01%
2023/06/19	8.1	132.24	0.1	131.58	130.50	8	5,642	0.14%
2023/06/16	1.5	132.87	1	132.00	131.50	0.5	5,638	0.01%
2023/06/15	4	133.38	3	134.33	134.00	1	5,682	0.02%
2023/06/14	0.8	131.00	2	130.75	130.50	-1.3	5,637	-0.02%
2023/06/13	5	134.60	5	135.30	135.00	0	5,582	0.00%
2023/06/12	0	0.00	2.6	130.06	130.50	-2.6	5,487	-0.05%
2023/06/09	0	0.00	1	128.00	128.00	-1	5,465	-0.02%
2023/06/08	0	0.00	0	127.50	126.00	0	5,502	0.00%
2023/06/07	1	129.00	2	128.50	129.00	-1	5,548	-0.02%
2023/06/06	2	127.53	2	127.00	127.00	0	5,595	0.00%
2023/06/05	0.1	130.00	2	129.50	130.00	-1.9	5,624	-0.03%
2023/06/02	1.1	127.00	1	126.99	127.00	0.1	5,665	0.00%
2023/06/01	1	127.50	0	128.00	127.00	1	5,927	0.02%
2023/05/30	2.5	127.40	2.1	129.50	129.00	0.4	6,057	0.01%
2023/05/29	1.5	130.82	0	0.00	130.50	1.5	6,039	0.03%
2023/05/26	0.1	126.00	0	0.00	125.50	0.1	6,126	0.00%
2023/05/25	0	125.50	3	125.33	125.50	-3	6,300	-0.05%
2023/05/24	1.1	124.54	0.3	124.50	124.50	0.9	6,388	0.01%
2023/05/23	1	128.00	1	127.50	127.50	0	6,466	0.00%
2023/05/19	0.2	126.71	0	127.50	126.00	0.2	6,787	0.00%
2023/05/18	0.1	124.51	2	125.50	125.50	-1.9	6,762	-0.03%
2023/05/17	0	123.32	0.1	123.50	123.00	-0.1	6,795	0.00%
2023/05/16	1.1	121.68	0	0.00	121.50	1.1	6,830	0.02%
2023/05/15	0.1	123.99	0.1	124.50	122.50	0.1	6,814	0.00%
2023/05/12	0.1	125.61	0	0.00	125.50	0.1	6,893	0.00%
2023/05/11	5.2	125.80	0	125.21	124.00	5.2	6,930	0.07%
2023/05/10	0	126.28	5	128.40	129.50	-5	7,124	-0.07%
2023/05/09	9.4	127.30	4.2	127.22	126.50	5.2	7,217	0.07%
2023/05/08	2.7	135.73	2	134.50	133.50	0.7	7,224	0.01%
2023/05/05	1.1	133.06	1	133.00	133.50	0.1	7,405	0.00%
2023/05/04	1.1	131.50	0.3	131.00	131.50	0.8	7,952	0.01%
2023/05/03	0.1	131.17	0	0.00	133.50	0.1	8,266	0.00%
2023/05/02	2.3	131.33	1	131.00	131.00	1.3	8,292	0.02%
2023/04/28	2.2	132.28	0	0.00	133.00	2.2	8,374	0.03%
2023/04/27	4.3	128.95	4	129.88	129.50	0.3	8,347	0.00%
2023/04/26	1.1	127.58	2.1	127.73	130.50	-0.9	8,364	-0.01%
2023/04/25	4.5	131.38	2.2	133.29	130.00	2.4	8,288	0.03%
2023/04/24	0.1	138.32	2	138.00	139.00	-1.9	8,236	-0.02%
2023/04/21	2.7	139.16	1.2	138.72	139.00	1.5	8,332	0.02%
2023/04/20	1.3	142.80	1	142.00	142.50	0.2	8,360	0.00%
2023/04/19	2.5	144.24	0	145.00	143.50	2.5	8,468	0.03%
2023/04/18	2	148.75	5	150.50	147.00	-3	8,422	-0.04%
2023/04/17	0.1	149.50	2.4	150.83	149.00	-2.3	8,406	-0.03%
2023/04/14	0.1	149.50	0	0.00	148.50	0.1	8,401	0.00%
2023/04/13	2	147.25	0	0.00	147.00	2	8,416	0.02%
2023/04/12	0	151.00	0.1	151.00	150.00	-0.1	8,401	0.00%
2023/04/11	0	0.00	3	150.00	150.00	-3	8,409	-0.04%
2023/04/10	0	0.00	1	149.02	149.00	-1	8,400	-0.01%
2023/04/07	1	148.50	1	147.50	147.50	0	8,363	0.00%
2023/04/06	0	147.50	0	0.00	148.00	0	8,373	0.00%
2023/03/31	3	150.50	7.3	149.44	149.50	-4.3	8,403	-0.05%
2023/03/30	7.2	148.57	2	146.75	148.50	5.2	8,360	0.06%
2023/03/29	0.6	144.73	0.1	142.60	143.00	0.5	8,337	0.01%
2023/03/28	5.4	148.47	2.3	146.11	146.00	3.1	8,476	0.04%
2023/03/27	9.2	152.61	3	151.67	151.50	6.2	8,360	0.07%
2023/03/24	13	159.62	13.5	156.42	155.50	-0.5	8,339	-0.01%
2023/03/23	10.8	154.90	19.3	157.20	159.50	-8.4	8,267	-0.10%
2023/03/22	0	150.50	0.9	149.67	150.00	-0.9	7,933	-0.01%
2023/03/21	0	0.00	1.1	149.40	147.00	-1.1	7,914	-0.01%
2023/03/20	2	147.50	0.3	147.34	148.00	1.7	7,914	0.02%
2023/03/17	2.2	148.31	1.1	147.33	148.00	1.1	7,991	0.01%
2023/03/16	2	146.49	2.5	144.83	144.50	-0.4	8,098	-0.01%
2023/03/15	1	147.00	1.3	149.79	147.00	-0.3	8,154	0.00%
2023/03/14	2	145.50	2	145.75	147.00	0	8,204	0.00%
2023/03/13	0.2	144.53	0.1	143.50	145.50	0.1	8,335	0.00%
2023/03/10	0.1	146.50	3	144.67	145.00	-2.9	8,362	-0.03%
2023/03/09	0	0.00	2.7	148.50	148.50	-2.7	8,462	-0.03%
2023/03/08	3.1	147.63	2	148.50	150.00	1.1	8,439	0.01%
2023/03/07	0	148.50	1.3	148.39	148.50	-1.3	8,528	-0.01%
2023/03/06	8.5	155.07	5	154.30	151.50	3.5	8,498	0.04%
2023/03/03	0	0.00	3.3	150.62	150.50	-3.3	8,334	-0.04%
2023/03/02	7	148.00	1	147.50	148.00	6	8,660	0.07%
2023/03/01	1.1	149.90	3.1	149.11	149.50	-2	8,852	-0.02%
2023/02/24	14.8	149.23	7.1	150.56	147.50	7.7	9,086	0.08%
2023/02/23	19.3	149.36	11.8	145.93	149.50	7.5	9,028	0.08%
2023/02/22	3.5	141.92	1	141.00	142.50	2.5	9,014	0.03%
2023/02/21	5.4	144.16	2	145.25	145.50	3.4	9,132	0.04%
2023/02/20	4	144.25	3	143.83	143.50	1	9,533	0.01%
2023/02/17	6	143.17	4.3	143.96	144.50	1.7	9,521	0.02%
2023/02/16	2	147.00	3	148.67	149.00	-1	9,440	-0.01%
2023/02/15	2.2	148.00	9.5	148.02	145.00	-7.3	9,608	-0.08%
2023/02/14	5.4	147.45	2	145.50	145.50	3.4	9,519	0.04%
2023/02/13	2	147.25	1	149.50	147.50	1	9,556	0.01%
2023/02/10	5	148.20	1.8	148.00	147.50	3.2	9,660	0.03%
2023/02/09	3	151.17	0	152.00	150.50	3	9,805	0.03%
2023/02/08	9.1	152.62	6.4	154.03	154.00	2.7	9,831	0.03%
2023/02/07	1	146.00	2.1	147.65	148.50	-1.1	9,742	-0.01%
2023/02/06	5	147.90	3.2	148.02	148.50	1.8	9,772	0.02%
2023/02/03	4.2	148.31	5.4	149.44	151.50	-1.2	9,674	-0.01%
2023/02/02	17.6	147.26	19.5	147.26	147.00	-1.8	9,537	-0.02%
2023/02/01	8	137.77	21.3	134.70	142.00	-13.3	9,089	-0.15%
2023/01/31	0	0.00	0.8	129.83	129.50	-0.8	8,855	-0.01%
2023/01/30	1.6	129.16	10.2	129.69	130.50	-8.6	8,906	-0.10%
2023/01/17	1	125.50	0	0.00	126.00	1	8,856	0.01%
2023/01/16	0.4	125.00	3	125.50	125.50	-2.7	8,966	-0.03%
2023/01/13	0	124.75	0	0.00	124.00	0	8,992	0.00%
2023/01/12	1	127.00	1.5	126.00	125.50	-0.5	9,057	-0.01%
2023/01/11	2.9	125.15	3.2	124.92	125.50	-0.4	9,041	0.00%
2023/01/10	6.4	124.19	5.3	123.91	123.50	1.1	9,085	0.01%
2023/01/09	1	120.50	7.3	122.38	123.50	-6.3	9,169	-0.07%
2023/01/06	0	0.00	6	116.25	118.00	-6	9,206	-0.07%
2023/01/05	1	116.00	1	118.50	115.50	0	9,376	0.00%
2023/01/04	3	118.00	2	118.00	117.50	1	9,454	0.01%
2023/01/03	1.1	116.16	3	117.67	118.00	-1.9	9,535	-0.02%
2022/12/30	6	116.92	3	116.17	115.00	3	9,554	0.03%
2022/12/29	0.1	116.50	1	115.00	116.50	-0.9	9,620	-0.01%
2022/12/28	3	115.33	2	114.76	114.00	1	9,815	0.01%
2022/12/27	0	0.00	2	118.50	118.00	-2	9,880	-0.02%
2022/12/26	1	117.50	2.5	116.80	116.00	-1.5	9,989	-0.01%
2022/12/23	5	116.31	1	116.50	117.00	4	10,116	0.04%
2022/12/22	2	121.25	3.2	121.26	119.50	-1.2	10,179	-0.01%
2022/12/21	0.1	119.71	0	0.00	120.00	0.1	10,261	0.00%
2022/12/20	7	121.93	14	121.46	118.50	-7	10,300	-0.07%
2022/12/19	0	0.00	1.1	120.00	120.00	-1.1	10,205	-0.01%
2022/12/16	5.1	120.30	0	0.00	121.00	5.1	10,373	0.05%
2022/12/15	1	122.50	2	125.24	123.50	-1	10,490	-0.01%
2022/12/14	7.1	123.86	9	123.50	125.00	-1.9	10,525	-0.02%
2022/12/13	1	120.52	0.1	121.75	120.00	1	10,613	0.01%
2022/12/12	1	121.98	1	121.50	122.00	0	10,622	0.00%
2022/12/09	8.2	123.38	6.3	125.71	121.50	1.9	10,681	0.02%
2022/12/08	16	123.34	16	123.53	124.00	0	10,619	0.00%
2022/12/07	4.1	121.46	0.1	121.50	118.50	4	10,585	0.04%
2022/12/06	2.4	125.67	1	127.50	124.00	1.4	10,914	0.01%
2022/12/05	4.3	126.52	3.5	126.85	127.00	0.8	10,858	0.01%
2022/12/02	0.1	124.50	1	124.00	124.50	-1	10,783	-0.01%
2022/12/01	1.5	124.00	4	124.25	123.50	-2.6	10,825	-0.02%
2022/11/30	1	120.50	0	0.00	121.00	1	10,891	0.01%
2022/11/29	1	120.03	2	121.50	120.50	-1	10,954	-0.01%
2022/11/28	1	119.50	1	120.50	122.00	0	10,869	0.00%
2022/11/25	7.1	122.42	2.5	120.71	120.00	4.5	10,880	0.04%
2022/11/24	52.5	126.20	66.5	127.05	123.50	-14	10,847	-0.13%
2022/11/23	22	122.98	34.1	123.21	122.50	-12.1	10,472	-0.12%
2022/11/22	15	121.77	9.1	121.67	122.00	6	10,331	0.06%
2022/11/21	0	0.00	2	118.50	118.00	-2	10,324	-0.02%
2022/11/18	4.4	119.71	6	117.75	115.50	-1.7	10,538	-0.02%
2022/11/17	3.1	121.59	3	120.51	121.00	0.1	10,446	0.00%
2022/11/16	10.3	119.07	16.6	121.22	123.00	-6.3	10,300	-0.06%
2022/11/15	0	0.00	4.2	112.79	116.00	-4.2	9,870	-0.04%
2022/11/14	0	110.50	0	0.00	111.00	0	10,112	0.00%
2022/11/11	17	113.71	7.5	113.07	109.50	9.5	10,391	0.09%
2022/11/10	0	0.00	1	110.00	110.00	-1	10,306	-0.01%
2022/11/09	2.2	109.18	2.5	109.20	109.50	-0.3	10,425	0.00%
2022/11/08	2	109.98	2	110.50	107.50	0	10,680	0.00%
2022/11/07	3.1	105.87	3.2	106.90	107.50	-0.1	10,829	0.00%
2022/11/04	2	110.00	2	110.00	111.00	0	10,661	0.00%
2022/11/03	7.2	110.08	7	109.86	110.50	0.2	10,550	0.00%
2022/11/02	3.2	107.15	3.2	107.93	107.00	0	10,464	0.00%
2022/11/01	1.1	103.50	2.2	103.77	104.00	-1.1	10,460	-0.01%
2022/10/31	2	103.75	1	102.50	102.50	1	10,606	0.01%
2022/10/28	2.2	102.53	4	102.50	102.50	-1.8	10,684	-0.02%
2022/10/27	2	99.70	6	100.17	101.50	-4	10,623	-0.04%
2022/10/26	2	94.40	1	95.40	95.70	1	10,559	0.01%
2022/10/25	1	97.02	0	0.00	97.30	1	10,521	0.01%
2022/10/24	6	99.73	5	99.10	97.90	1	10,523	0.01%
2022/10/21	4	96.32	5	95.70	95.00	-1	10,508	-0.01%
2022/10/20	3.1	98.06	3	97.03	98.40	0.1	10,537	0.00%
2022/10/19	5	100.50	2	101.50	99.80	3	10,741	0.03%
2022/10/18	5.1	102.37	5.1	102.78	100.50	0	10,864	0.00%
2022/10/17	7	99.84	4.4	100.76	103.00	2.6	11,816	0.02%
2022/10/14	5.2	100.72	8.1	103.01	103.50	-2.9	12,295	-0.02%
2022/10/13	4.4	99.56	1	101.00	94.10	3.4	12,329	0.03%
2022/10/12	2.1	104.26	2.2	105.00	104.00	0	12,291	0.00%
2022/10/11	1	110.00	2	108.75	107.00	-1	12,413	-0.01%
2022/10/07	1	113.00	0	0.00	113.00	1	12,607	0.01%
2022/10/06	2	115.00	3	115.00	115.50	-1	13,015	-0.01%
2022/10/05	13	115.08	14	114.64	113.00	-1	13,248	-0.01%
2022/10/04	2	110.25	3	109.83	110.00	-1	13,313	-0.01%
2022/10/03	2.1	107.24	1	105.50	107.50	1.1	13,402	0.01%
2022/09/30	2	105.00	3.2	104.30	108.00	-1.2	13,595	-0.01%
2022/09/29	2.4	106.04	3	105.67	104.50	-0.6	13,715	0.00%
2022/09/28	8	107.94	4	108.00	105.00	4	13,911	0.03%
2022/09/27	6.1	112.83	9.2	110.29	113.50	-3.1	14,330	-0.02%
2022/09/26	4.5	111.40	5.5	114.18	108.50	-1	14,738	-0.01%
2022/09/23	7.2	119.51	3.2	118.37	117.00	4	15,029	0.03%
2022/09/22	15	124.50	3.1	124.50	124.00	11.9	15,066	0.08%
2022/09/21	3	124.00	7	123.64	124.00	-4	15,104	-0.03%
2022/09/20	3.4	123.06	3	123.00	122.50	0.4	15,196	0.00%
2022/09/19	0.6	120.50	0	0.00	120.50	0.6	15,291	0.00%
2022/09/16	4	120.25	4	120.25	120.00	0	15,471	0.00%
2022/09/15	2	122.50	1	125.00	120.00	1	15,554	0.01%
2022/09/14	4	121.63	4.2	121.41	123.50	-0.2	15,708	0.00%
2022/09/13	9.3	124.49	12	124.96	122.50	-2.7	15,748	-0.02%
2022/09/12	5.1	118.98	1.1	119.46	118.50	4	15,530	0.03%
2022/09/08	2.1	115.74	2	116.00	117.50	0.1	15,711	0.00%
2022/09/07	2.4	113.53	4.1	111.91	115.00	-1.7	15,940	-0.01%
2022/09/06	16	113.88	15.5	113.96	113.00	0.5	16,010	0.00%
2022/09/05	3.4	119.51	1	122.00	118.50	2.4	15,932	0.02%
2022/09/02	1	122.00	1	124.00	122.00	0	15,939	0.00%
2022/09/01	5.2	122.59	1	123.49	121.00	4.2	16,062	0.03%
2022/08/31	2	125.50	2	125.50	125.50	0	16,138	0.00%
2022/08/30	1	122.50	2.1	123.26	122.50	-1.1	16,552	-0.01%
2022/08/29	6.1	121.84	8	121.69	123.00	-1.9	17,208	-0.01%
2022/08/26	24.9	128.68	15.5	128.11	126.50	9.4	17,514	0.05%
2022/08/25	8.1	127.81	9.2	127.66	127.50	-1.1	17,347	-0.01%
2022/08/24	1.1	122.95	1.2	123.24	123.00	-0.1	17,193	0.00%
2022/08/23	1.5	121.50	2	121.25	121.50	-0.5	17,543	0.00%
2022/08/22	2.5	125.45	9.2	123.80	123.50	-6.7	17,678	-0.04%
2022/08/19	10	127.06	8	127.06	125.50	1.9	17,767	0.01%
2022/08/18	10.1	122.42	6.7	123.78	124.50	3.4	17,514	0.02%
2022/08/17	10.1	120.75	7.2	122.00	119.50	2.9	17,449	0.02%
2022/08/16	2.9	124.05	2	123.51	122.50	0.9	17,705	0.00%
2022/08/15	11.1	123.87	14.4	124.78	124.00	-3.3	17,881	-0.02%
2022/08/12	5.5	120.97	6	119.83	121.50	-0.6	18,001	0.00%
2022/08/11	6.1	113.50	5.2	114.00	113.00	0.8	17,973	0.00%
2022/08/10	4.2	111.53	5	111.90	111.00	-0.8	18,274	0.00%
2022/08/09	2	114.00	0	0.00	113.50	2	18,552	0.01%
2022/08/08	9.1	114.72	8.1	114.26	114.00	1	19,047	0.01%
2022/08/05	7.2	111.53	5.1	110.92	114.00	2.1	19,385	0.01%
2022/08/04	5.2	104.94	8	104.31	106.50	-2.8	19,606	-0.01%
2022/08/03	6.1	108.10	3	108.51	108.00	3.1	19,728	0.02%
2022/08/02	0.1	109.00	0.1	109.75	109.00	0	20,209	0.00%
2022/08/01	6	113.00	2	113.25	112.50	4	20,510	0.02%
2022/07/29	9.1	119.17	7	119.57	119.50	2.1	21,141	0.01%
2022/07/28	6	121.00	2	120.00	118.00	4	21,759	0.02%
2022/07/27	1.1	119.91	2	120.00	120.00	-0.9	22,255	0.00%
2022/07/26	10.3	121.79	9.2	120.55	119.50	1.1	22,354	0.00%
2022/07/25	16.1	127.34	13	127.23	127.50	3.1	22,271	0.01%
2022/07/22	59.7	133.43	46	132.99	130.00	13.7	22,383	0.06%
2022/07/21	31	126.60	33.8	127.17	129.50	-2.8	21,594	-0.01%
2022/07/20	4	117.88	4	118.13	118.00	0	21,191	0.00%
2022/07/19	2	115.98	6	115.50	114.00	-4	21,217	-0.02%
2022/07/18	10.3	117.96	5	117.20	117.00	5.3	21,378	0.02%
2022/07/15	30	115.87	30	114.50	116.00	0	21,812	0.00%
2022/07/14	34.2	113.49	33	113.23	114.50	1.2	21,730	0.01%
2022/07/13	6.8	113.96	9	112.67	110.00	-2.2	21,524	-0.01%
2022/07/12	35.1	112.19	34	112.07	112.50	1.1	21,510	0.00%
2022/07/11	24.1	118.02	24	118.42	117.50	0.1	21,710	0.00%
2022/07/08	12.1	118.27	10	118.04	117.00	2.1	21,852	0.01%
2022/07/07	18	114.53	24	113.32	117.00	-6	21,879	-0.03%
2022/07/06	18.1	115.86	17	117.29	112.50	1.1	22,093	0.00%
2022/07/05	14	117.79	16	118.28	118.00	-2	22,267	-0.01%
2022/07/04	23	120.13	32	119.39	122.00	-9	22,281	-0.04%
2022/07/01	15.4	128.68	8.5	124.92	122.50	6.8	22,482	0.03%
2022/06/30	10.1	137.05	6	138.75	136.00	4.1	22,408	0.02%
2022/06/29	4.4	138.36	5	137.40	143.00	-0.6	22,711	0.00%
2022/06/28	4.7	140.02	5.1	141.78	140.50	-0.4	22,946	0.00%
2022/06/27	6	147.58	5	147.90	147.50	1	23,468	0.00%
2022/06/24	13.2	142.31	11	141.91	140.00	2.2	23,867	0.01%
2022/06/23	5.1	144.50	6.1	144.03	144.00	-1	24,329	0.00%
2022/06/22	3.7	145.07	2.3	149.79	144.00	1.4	24,814	0.01%
2022/06/21	1.1	155.82	2.1	154.88	156.50	-1	25,557	0.00%
2022/06/20	8.2	158.63	4	160.01	154.00	4.2	26,723	0.02%
2022/06/17	1.7	162.52	1	164.00	167.50	0.7	27,070	0.00%
2022/06/16	19.2	173.53	20	174.80	166.00	-0.8	27,297	0.00%
2022/06/15	4	170.00	3	171.33	170.50	1	27,687	0.00%
2022/06/14	5.3	165.19	9.1	164.65	168.00	-3.8	27,861	-0.01%
2022/06/13	4.1	167.74	1	167.01	166.50	3.1	27,830	0.01%
2022/06/10	5.6	172.71	9	172.00	172.50	-3.5	27,999	-0.01%
2022/06/09	4.4	175.41	4	175.38	176.50	0.4	27,910	0.00%
2022/06/08	38.4	179.44	32.3	178.26	175.00	6.1	27,819	0.02%
2022/06/07	24.9	180.84	23.7	180.95	182.00	1.2	27,607	0.00%
2022/06/06	8	176.32	10.1	175.65	176.50	-2.1	27,139	-0.01%
2022/06/02	0	172.00	2.3	172.43	173.00	-2.3	26,990	-0.01%
2022/06/01	8.1	173.99	6	172.92	171.50	2.1	26,945	0.01%
2022/05/31	22.5	173.45	25.3	172.94	173.50	-2.8	26,840	-0.01%
2022/05/30	10.1	169.50	9	168.11	169.00	1.1	26,547	0.00%
2022/05/27	6	164.50	7	164.71	162.50	-1	26,408	0.00%
2022/05/26	5	161.80	3	160.53	160.50	2	26,281	0.01%
2022/05/25	19	162.34	18.1	160.36	164.00	0.9	26,198	0.00%
2022/05/24	17.2	166.46	21.2	166.26	160.50	-4	26,005	-0.02%
2022/05/23	19.1	175.24	15.1	174.03	172.00	4	25,657	0.02%
2022/05/20	14.1	174.43	23.7	175.27	175.00	-9.6	25,429	-0.04%
2022/05/19	6	172.42	9.2	169.79	173.50	-3.2	25,020	-0.01%
2022/05/18	19.1	173.37	23.1	172.93	171.50	-3.9	24,878	-0.02%
2022/05/17	16.1	169.77	17	168.59	171.50	-1	24,725	0.00%
2022/05/16	36.5	171.96	35.1	172.39	167.50	1.5	24,832	0.01%
2022/05/13	17	167.71	18	167.64	166.50	-1	24,511	0.00%
2022/05/12	10	166.05	11	165.23	163.00	-1	24,431	0.00%
2022/05/11	14.7	164.63	13.2	164.53	163.50	1.5	24,469	0.01%
2022/05/10	15.1	166.00	14.1	165.94	168.00	1	24,989	0.00%
2022/05/09	18.2	166.65	19.1	166.51	163.00	-0.9	24,776	0.00%
2022/05/06	34	168.66	33.5	168.00	171.50	0.5	24,525	0.00%
2022/05/05	29.1	168.70	30.6	167.98	168.00	-1.5	24,166	-0.01%
2022/05/04	27.2	159.56	27.1	159.85	162.50	0.1	23,768	0.00%
2022/05/03	5.2	149.71	10.3	149.38	151.50	-5.1	23,539	-0.02%
2022/04/29	9	147.61	6	146.17	146.00	3	23,509	0.01%
2022/04/28	14.1	143.11	14	142.18	143.50	0.1	23,501	0.00%
2022/04/27	5	144.40	3.1	140.67	145.00	1.9	23,407	0.01%
2022/04/26	7.2	148.33	4	147.13	143.50	3.2	23,610	0.01%
2022/04/25	3.2	151.91	3.5	153.69	149.00	-0.4	23,957	0.00%
2022/04/22	4.5	161.14	4	159.63	159.50	0.5	24,015	0.00%
2022/04/21	16.8	167.75	9	167.06	166.50	7.8	23,823	0.03%
2022/04/20	1	158.50	3	159.50	159.50	-2	23,299	-0.01%
2022/04/19	12.2	159.51	10	158.75	158.00	2.2	23,270	0.01%
2022/04/18	18	156.36	19	155.68	156.00	-1	23,186	0.00%
2022/04/15	11	158.86	9.2	158.61	156.50	1.8	23,015	0.01%
2022/04/14	3.3	167.26	0	0.00	167.00	3.3	22,684	0.01%
2022/04/13	7.1	163.80	8	163.56	163.50	-0.9	22,437	0.00%
2022/04/12	16	160.97	16	159.94	159.00	0	22,172	0.00%
2022/04/11	10.2	166.02	9.1	167.52	160.50	1.1	21,872	0.00%
2022/04/08	17.1	172.79	16	171.94	173.00	1.1	21,426	0.00%
2022/04/07	14.6	169.68	19.1	172.50	172.50	-4.6	20,942	-0.02%
2022/04/06	12	179.88	7.1	181.06	180.00	4.9	20,316	0.02%
2022/04/01	10.3	183.21	4.5	182.57	183.00	5.8	20,023	0.03%
2022/03/31	23.2	195.98	20.2	194.17	191.00	2.9	19,559	0.02%
2022/03/30	39.2	200.85	27	195.95	190.50	12.2	19,221	0.06%
2022/03/29	26.3	187.83	37.2	190.45	194.50	-10.9	18,900	-0.06%
2022/03/28	28.8	184.41	24.8	182.96	177.00	4	18,930	0.02%
2022/03/25	32.2	179.54	16.2	178.83	179.50	16	18,298	0.09%
2022/03/24	39.7	176.61	43.5	176.87	179.00	-3.8	17,766	-0.02%
2022/03/23	54.8	171.36	68	168.90	175.50	-13.2	16,873	-0.08%
2022/03/22	9.3	156.43	13	155.42	160.00	-3.8	15,827	-0.02%
2022/03/21	15.1	153.60	17	154.59	153.50	-1.9	15,465	-0.01%
2022/03/18	18	151.47	16.4	150.82	149.00	1.6	15,255	0.01%
2022/03/17	9	146.11	13	144.31	148.50	-4	14,639	-0.03%
2022/03/16	6.5	137.82	6	136.75	137.00	0.5	14,436	0.00%
2022/03/15	5	142.20	2	143.00	138.50	3	14,460	0.02%
2022/03/14	0.5	144.43	1	144.50	145.00	-0.5	14,442	0.00%
2022/03/11	2.2	142.86	0	0.00	143.00	2.2	14,740	0.01%
2022/03/10	3	143.34	4	145.88	143.00	-1	14,906	-0.01%
2022/03/09	15	142.60	15	144.40	143.50	0	15,044	0.00%
2022/03/08	11	141.64	14.2	142.08	140.00	-3.2	15,349	-0.02%
2022/03/07	2	138.00	3.3	137.70	138.00	-1.3	16,046	-0.01%
2022/03/04	1	145.50	1.7	146.00	144.50	-0.7	17,325	0.00%
2022/03/03	2	144.75	2.1	145.76	145.50	-0.1	18,951	0.00%
2022/03/02	3	142.00	4	140.63	143.00	-1	19,522	-0.01%
2022/03/01	0	0.00	0	140.00	139.50	0	20,151	0.00%
2022/02/25	2	136.75	4	137.00	136.50	-2	20,576	-0.01%
2022/02/24	1	134.53	1	137.50	133.50	0	21,396	0.00%
2022/02/23	2	140.75	2	139.51	140.00	0	21,422	0.00%
2022/02/22	2	137.50	1.1	138.85	136.50	0.9	21,565	0.00%
2022/02/21	3.4	141.90	2.1	143.18	142.00	1.2	21,782	0.01%
2022/02/18	4	142.00	2.1	140.55	144.50	1.9	22,092	0.01%
2022/02/17	4	146.63	3	145.00	143.00	1	22,348	0.00%
2022/02/16	13.2	149.37	12.7	150.79	147.50	0.5	22,483	0.00%
2022/02/15	7.7	147.71	6.1	146.48	145.50	1.6	22,383	0.01%
2022/02/14	10.5	147.40	8	145.31	143.50	2.5	22,227	0.01%
2022/02/11	4.9	149.02	7.6	150.18	152.00	-2.7	22,140	-0.01%
2022/02/10	26.2	149.85	34.1	149.30	147.50	-7.8	21,979	-0.04%
2022/02/09	3	147.83	17.7	143.94	143.00	-14.7	21,281	-0.07%
2022/02/08	2.2	145.40	2.1	144.57	145.00	0	21,042	0.00%
2022/02/07	11	147.36	11.2	146.54	144.00	-0.2	21,124	0.00%
2022/01/26	6.2	141.60	8	142.56	143.00	-1.8	20,884	-0.01%
2022/01/25	6.2	141.31	7.7	141.70	140.50	-1.5	20,809	-0.01%
2022/01/24	2	134.50	3	135.33	138.50	-1	20,593	0.00%
2022/01/21	8	139.56	6	136.67	135.00	2	20,604	0.01%
2022/01/20	5.6	140.38	7.1	141.00	142.00	-1.5	20,533	-0.01%
2022/01/19	40.7	140.38	39	140.32	140.50	1.7	20,662	0.01%
2022/01/18	8.1	137.76	6	137.01	139.00	2.1	20,828	0.01%
2022/01/17	2.2	131.26	1	129.98	131.00	1.2	20,616	0.01%
2022/01/14	2	121.25	3	123.50	124.00	-1	21,152	0.00%
2022/01/13	3.1	126.14	3	125.33	126.00	0.1	21,889	0.00%
2022/01/12	0.1	128.00	0.1	126.71	126.50	0	22,179	0.00%
2022/01/11	6.8	132.61	2	132.75	130.50	4.8	22,287	0.02%
2022/01/10	0.3	131.93	3	131.00	137.00	-2.7	22,311	-0.01%
2022/01/07	2.2	132.09	1.1	136.14	131.00	1.1	22,444	0.00%
2022/01/06	4.2	137.76	2	136.75	138.00	2.2	22,628	0.01%
2022/01/05	2.2	140.62	0	0.00	139.50	2.2	22,911	0.01%
2022/01/04	1	143.00	2	145.50	143.50	-1	23,052	0.00%
2022/01/03	1	140.50	2	142.50	141.00	-1	23,537	0.00%
2021/12/30	4	141.12	0	0.00	141.00	4	23,999	0.02%
2021/12/29	4	142.50	0	0.00	142.00	4	24,430	0.02%
2021/12/28	0	0.00	2	143.75	143.50	-2	24,848	-0.01%
2021/12/27	5.7	142.73	8	143.38	142.50	-2.3	25,173	-0.01%
2021/12/24	0	145.50	0	0.00	143.00	0	25,512	0.00%
2021/12/23	15.2	148.16	8.2	145.73	145.00	7	25,614	0.03%
2021/12/22	5	147.20	8	149.69	145.50	-3	25,562	-0.01%
2021/12/21	0	141.00	0	0.00	139.50	0	25,152	0.00%
2021/12/20	5.1	143.46	3	140.67	139.00	2.1	25,892	0.01%
2021/12/17	4	144.50	5.1	144.87	144.50	-1.1	26,456	0.00%
2021/12/16	4.3	145.71	7.1	146.32	147.00	-2.8	26,543	-0.01%
2021/12/15	5	140.11	5.3	140.87	143.00	-0.3	26,464	0.00%
2021/12/14	7.4	141.25	4	140.75	142.00	3.3	26,689	0.01%
2021/12/13	3.2	138.63	2	139.50	138.00	1.1	26,765	0.00%
2021/12/10	2	139.51	2	140.50	140.00	0	27,342	0.00%
2021/12/09	3.1	142.97	1.2	142.43	141.00	2	28,202	0.01%
2021/12/08	4.2	143.78	2.1	142.55	144.50	2.1	28,612	0.01%
2021/12/07	5.2	145.28	7.4	145.50	144.00	-2.2	28,992	-0.01%
2021/12/06	8.7	152.84	6.5	152.58	149.00	2.2	29,329	0.01%
2021/12/03	14	153.97	15.6	154.92	154.00	-1.5	30,337	-0.01%
2021/12/02	10.3	157.66	8.5	156.01	152.00	1.8	30,465	0.01%
2021/12/01	32.4	159.61	34.6	160.41	162.50	-2.2	30,713	-0.01%
2021/11/30	59.2	161.78	55.1	159.50	155.50	4.1	30,901	0.01%
2021/11/29	47.6	151.83	134.9	148.19	156.00	-87.3	31,412	-0.28%	大賣/
2021/11/26	60.5	141.33	10.5	142.36	143.50	50	31,181	0.16%
2021/11/25	17.3	143.15	94.1	142.75	139.00	-76.8	30,992	-0.25%
2021/11/24	6.5	138.02	7.1	137.88	138.00	-0.6	30,645	0.00%
2021/11/23	18.5	143.95	21.7	144.69	143.00	-3.2	31,034	-0.01%
2021/11/22	2	137.75	28.1	137.93	137.50	-26.1	31,544	-0.08%
2021/11/19	3.2	138.39	1.2	136.46	135.50	2	34,292	0.01%
2021/11/18	18.1	141.22	11.2	140.85	139.50	6.9	35,764	0.02%
2021/11/17	9.3	141.58	39.4	140.70	143.00	-30	36,558	-0.08%
2021/11/16	23.6	140.27	20.8	138.21	136.00	2.8	37,590	0.01%
2021/11/15	9.6	137.58	106.3	137.56	138.50	-96.7	38,657	-0.25%	大賣/
2021/11/12	13.8	134.35	16.2	133.31	133.00	-2.4	39,680	-0.01%
2021/11/11	0.1	132.00	1.1	131.50	130.50	-1	40,366	0.00%
2021/11/10	8.3	133.49	6.3	132.58	131.00	2	40,750	0.00%
2021/11/09	7.6	129.43	6.8	128.86	130.00	0.8	40,825	0.00%
2021/11/08	1.5	121.77	0.1	122.50	122.00	1.5	40,859	0.00%
2021/11/05	0.4	124.50	2.1	124.05	124.00	-1.7	41,105	0.00%
2021/11/04	2.6	126.72	2	127.00	126.00	0.6	41,586	0.00%
2021/11/03	1.2	129.25	0	0.00	130.00	1.2	41,987	0.00%
2021/11/02	3.1	133.68	4.2	131.57	128.00	-1.1	42,474	0.00%
2021/11/01	2.2	130.77	2	131.00	131.00	0.2	43,019	0.00%
2021/10/29	8.3	129.92	9	130.89	128.00	-0.7	44,230	0.00%
2021/10/28	4.1	130.64	1.3	131.50	129.00	2.8	44,764	0.01%
2021/10/27	9.3	129.46	9.5	129.34	132.00	-0.2	45,083	0.00%
2021/10/26	59.4	134.45	9.4	129.50	127.00	50	45,547	0.11%
2021/10/25	3	139.99	2.4	140.64	139.50	0.7	46,178	0.00%
2021/10/22	27.4	140.96	76.6	142.51	144.00	-49.2	46,175	-0.11%
2021/10/21	81.3	137.62	36.2	138.53	136.00	45.1	46,465	0.10%
2021/10/20	3	131.00	11.2	132.92	135.00	-8.2	46,586	-0.02%
2021/10/19	51.1	125.05	2.8	127.54	128.50	48.2	47,139	0.10%
2021/10/18	4	122.51	4.2	123.34	123.00	-0.1	47,995	0.00%
2021/10/15	9.1	121.73	11	121.59	122.00	-1.9	48,377	0.00%
2021/10/14	15	122.90	14.2	119.73	118.00	0.8	48,819	0.00%
2021/10/13	13.2	124.27	15	122.50	120.50	-1.8	49,261	0.00%
2021/10/12	5	131.10	4	131.25	128.50	1	49,863	0.00%
2021/10/08	15	136.56	20.5	134.91	131.00	-5.5	50,305	-0.01%
2021/10/07	28	132.23	25	132.30	133.50	3	50,945	0.01%
2021/10/06	4.5	127.24	10	127.80	130.50	-5.5	50,971	-0.01%
2021/10/05	19.8	122.47	12.7	122.15	126.50	7.1	51,717	0.01%
2021/10/04	109	123.44	164	126.70	121.50	-55	52,128	-0.11%	大買/大賣/
2021/10/01	4	126.51	3.3	127.53	124.00	0.7	52,726	0.00%
2021/09/30	0	0.00	1.1	135.00	134.00	-1.1	53,156	0.00%
2021/09/29	3	135.50	1.1	135.55	134.00	2	53,244	0.00%
2021/09/28	9.3	134.29	14.6	136.50	139.00	-5.3	53,458	-0.01%
2021/09/27	45.3	136.75	33.3	136.20	138.00	12	53,472	0.02%
2021/09/24	14.2	133.73	12.7	134.73	135.00	1.6	52,807	0.00%
2021/09/23	2.1	127.14	4	127.00	124.50	-1.9	52,292	0.00%
2021/09/22	3.1	123.43	4.1	121.89	125.00	-0.9	52,340	0.00%
2021/09/17	6.1	123.87	3	123.84	126.50	3.1	52,383	0.01%
2021/09/16	15.1	120.78	13.1	120.81	121.50	2.1	52,394	0.00%
2021/09/15	10.3	122.33	12.2	121.84	120.00	-2	52,459	0.00%
2021/09/14	34	124.35	33.5	124.66	121.50	0.5	52,046	0.00%
2021/09/13	13.2	132.66	8.5	134.41	129.00	4.7	51,349	0.01%
2021/09/10	18	131.04	16.8	130.42	133.00	1.2	51,054	0.00%
2021/09/09	24.7	133.69	19.3	133.98	133.00	5.4	50,598	0.01%
2021/09/08	41.5	131.39	42.6	132.05	130.50	-1.1	50,078	0.00%
2021/09/07	22.5	140.64	17.6	145.30	138.50	4.9	49,056	0.01%
2021/09/06	17.5	156.47	5.3	154.90	153.50	12.2	48,713	0.03%
2021/09/03	122.2	161.55	127.3	164.97	165.50	-5.2	48,488	-0.01%	大買/大賣/
2021/09/02	50.4	168.67	45.7	166.42	159.00	4.7	48,252	0.01%
2021/09/01	29.7	162.73	29.4	163.04	167.00	0.3	46,980	0.00%
2021/08/31	10.3	154.20	15.4	153.54	155.00	-5.1	46,231	-0.01%
2021/08/30	18.3	152.65	20.3	150.67	150.00	-2.1	46,138	0.00%
2021/08/27	126.7	151.49	23.7	151.28	150.00	103	46,457	0.22%	大買/鉅額交易
2021/08/26	126.2	159.30	28.6	159.17	158.00	97.7	46,194	0.21%	大買/
2021/08/25	173.4	165.13	168.5	160.23	158.50	4.9	45,344	0.01%	大買/大賣/
2021/08/24	16.5	158.09	18.6	158.46	163.50	-2.2	43,208	-0.01%
2021/08/23	46.4	151.33	48.2	150.16	149.00	-1.8	42,798	0.00%
2021/08/20	36	142.64	49.2	142.75	144.00	-13.2	43,009	-0.03%
2021/08/19	35.2	145.48	31.9	148.45	135.00	3.4	42,007	0.01%
2021/08/18	41.5	136.16	46.7	139.05	150.00	-5.2	40,718	-0.01%
2021/08/17	20.8	140.50	117.3	140.73	137.50	-96.5	39,881	-0.24%	大賣/
2021/08/16	10.6	134.84	13.6	136.25	135.50	-3	39,150	-0.01%
2021/08/13	9.2	137.25	8.1	138.20	130.50	1.2	38,780	0.00%
2021/08/12	10.5	132.93	12.8	135.37	136.50	-2.3	38,600	-0.01%
2021/08/11	12.5	135.05	10.1	134.88	128.00	2.4	38,648	0.01%
2021/08/10	16.4	133.22	14.2	133.84	135.00	2.2	38,582	0.01%
2021/08/09	19.5	145.37	10.6	144.54	138.50	8.9	38,319	0.02%
2021/08/06	9.2	148.28	8.7	148.26	150.00	0.5	38,020	0.00%
2021/08/05	9.8	147.99	11.3	145.50	144.50	-1.5	37,805	0.00%
2021/08/04	18.5	150.46	27.6	151.25	149.50	-9.1	37,759	-0.02%
2021/08/03	8	141.56	10.9	140.76	142.00	-2.9	36,910	-0.01%
2021/08/02	4.1	136.17	1.3	138.19	135.00	2.8	36,810	0.01%
2021/07/30	25.6	140.59	16	138.79	135.00	9.5	36,379	0.03%
2021/07/29	10.2	131.82	15	132.48	136.50	-4.9	35,710	-0.01%
2021/07/28	6	134.00	9.1	134.96	132.50	-3.1	34,588	-0.01%
2021/07/27	24.6	153.54	13.9	153.97	147.00	10.7	34,541	0.03%
2021/07/26	6.1	150.77	12.4	150.09	155.00	-6.4	33,627	-0.02%
2021/07/23	16.6	147.20	5.3	144.30	141.00	11.3	32,848	0.03%
2021/07/22	18.7	153.73	9.8	154.34	153.00	8.9	32,220	0.03%
2021/07/21	0.1	140.50	3.2	146.13	147.50	-3.1	31,411	-0.01%
2021/07/20	6.6	137.46	5.8	136.82	134.50	0.9	31,298	0.00%
2021/07/19	2.6	135.47	2.6	135.45	134.00	0	31,150	0.00%
2021/07/16	4.9	138.06	4.7	137.16	137.00	0.2	31,080	0.00%
2021/07/15	0.3	124.85	2.6	125.54	130.00	-2.2	30,465	-0.01%
2021/07/14	8.2	126.87	5.9	124.72	124.50	2.3	30,605	0.01%
2021/07/13	3	122.83	11	118.27	123.00	-8	30,442	-0.03%
2021/07/12	5.2	113.23	1	112.00	112.00	4.2	30,802	0.01%
2021/07/09	0	0.00	5	102.31	105.50	-5	29,847	-0.02%
2021/07/08	7.6	94.71	1.5	96.21	96.20	6.1	29,423	0.02%
2021/07/07	9.1	93.95	4.6	95.48	95.50	4.5	29,117	0.02%
2021/07/06	2	87.00	2	88.80	86.90	0	28,520	0.00%
2021/07/05	2.8	88.19	0.5	87.74	86.20	2.3	28,772	0.01%
2021/07/02	0.1	84.50	0.6	79.10	86.00	-0.5	28,994	0.00%
2021/07/01	3	80.23	1	78.70	78.90	2	29,316	0.01%
2021/06/30	1.5	80.53	0	0.00	80.30	1.5	29,785	0.01%
2021/06/29	0	0.00	4.1	84.18	81.10	-4.1	31,403	-0.01%
2021/06/28	1.1	84.86	0	85.70	84.90	1.1	33,429	0.00%
2021/06/25	1	83.50	3	84.27	84.30	-2	34,038	-0.01%
2021/06/24	2.2	82.95	1.1	82.28	83.50	1.1	33,812	0.00%
2021/06/23	2	81.05	0.1	80.50	82.40	1.9	33,654	0.01%
2021/06/22	0.2	80.09	0	82.30	79.20	0.2	33,733	0.00%
2021/06/21	0	81.00	1.2	78.88	79.90	-1.1	33,417	0.00%
2021/06/18	0.2	80.50	0	0.00	79.60	0.2	33,176	0.00%
2021/06/17	1	79.50	1.1	80.49	81.50	-0.1	33,009	0.00%
2021/06/16	0	81.80	4.2	83.00	79.90	-4.2	32,827	-0.01%
2021/06/15	4	82.63	0.1	83.50	82.30	3.9	32,627	0.01%
2021/06/11	3.7	83.93	6	85.90	83.00	-2.4	32,497	-0.01%
2021/06/10	9	83.08	2	84.65	83.10	7	31,950	0.02%
2021/06/09	1.1	79.36	1	80.00	78.60	0.1	31,065	0.00%
2021/06/08	2.1	77.56	0	0.00	77.00	2.1	30,472	0.01%
2021/06/07	0.6	83.80	0	0.00	83.10	0.6	29,770	0.00%
2021/06/04	0.6	86.84	2	88.35	86.00	-1.4	29,326	0.00%
2021/06/03	0.1	86.53	1.6	85.66	85.70	-1.5	28,631	-0.01%
2021/06/02	0	85.70	0	0.00	83.00	0	28,030	0.00%
2021/06/01	1	81.98	0.1	84.30	86.10	0.9	27,484	0.00%
2021/05/31	2.7	85.40	6	83.50	81.90	-3.3	26,770	-0.01%
2021/05/28	14.1	78.17	9	78.92	79.20	5.1	25,574	0.02%
2021/05/25	0.1	70.40	1	68.10	68.20	-0.9	23,809	0.00%
2021/05/24	1	66.50	0	0.00	66.80	1	23,310	0.00%
2021/05/18	1	62.90	0	0.00	62.90	1	22,850	0.00%
2021/05/17	0	0.00	0	59.20	57.20	0	22,602	0.00%
2021/05/14	0.1	64.88	0	0.00	63.50	0.1	22,280	0.00%
2021/05/13	0	0.00	0	63.50	62.90	0	21,942	0.00%
2021/05/12	0	0.00	2	65.40	63.50	-2	21,570	-0.01%
2021/05/11	0	70.10	0	0.00	67.00	0	20,854	0.00%
2021/05/05	1	63.83	0.1	64.90	62.80	1	19,622	0.00%
2021/05/04	1	64.70	0	0.00	64.40	1	19,451	0.01%
2021/04/29	0	0.00	0	70.70	69.00	0	18,981	0.00%
2021/04/28	0	69.50	0	0.00	69.60	0	18,872	0.00%
2021/04/27	0.1	74.19	0	0.00	72.10	0.1	18,631	0.00%
2021/04/23	1	75.40	0	0.00	74.40	1	17,959	0.01%
2021/04/22	0	76.00	0	0.00	72.60	0	17,593	0.00%