新唐 (4919)-合庫-新竹券商分點個股進出

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
131.0
漲跌
▲2.0
漲幅
+1.55%
成交量
10,002張
產業
上市半導體類股
1452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－合庫-新竹券商分點個股進出

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

合庫-新竹券商分點個股進出
合庫-新竹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
2024/06/25	6	130.00	0	0.00	131.00	6	2,413	0.25%
2024/06/20	0	0.00	2	127.50	127.50	-2	2,130	-0.09%
2024/06/19	6	126.50	0	0.00	125.50	6	2,123	0.28%
2024/06/18	1	128.00	0	0.00	128.00	1	2,129	0.05%
2024/06/17	1	127.00	0	0.00	127.00	1	2,133	0.05%
2024/06/14	5	124.00	0	0.00	124.00	5	2,117	0.24%
2024/06/12	5	124.50	0	0.00	125.00	5	2,110	0.24%
2024/06/11	20	126.13	0	0.00	125.00	20	2,093	0.96%
2024/05/30	0.2	128.00	0	0.00	129.00	0.2	2,163	0.01%
2024/05/29	0.8	129.00	0	0.00	128.50	0.8	2,177	0.04%
2024/05/27	5	123.50	0	0.00	123.00	5	2,040	0.24%
2024/05/24	0.2	126.00	0	0.00	124.50	0.2	2,047	0.01%
2024/05/23	5	126.00	0	0.00	126.00	5	2,053	0.24%
2024/05/22	12	127.50	0	0.00	128.00	12	2,071	0.58%
2024/05/21	10	127.50	0	0.00	127.00	10	2,064	0.48%
2024/05/15	0.3	125.00	0	0.00	125.00	0.3	2,074	0.02%
2024/05/14	0	0.00	1	122.50	123.00	-1	2,101	-0.05%
2024/05/08	1	123.50	0	0.00	124.00	1	2,097	0.05%
2024/05/06	0	0.00	2	127.25	123.50	-2	2,067	-0.10%
2024/05/03	1	130.00	6	132.50	130.00	-5	1,987	-0.25%
2024/04/29	6	131.50	0	0.00	130.50	6	1,951	0.31%
2024/04/25	0.5	130.00	0	0.00	127.50	0.5	1,914	0.03%
2024/04/24	0	0.00	2	129.50	131.50	-2	1,911	-0.10%
2024/04/19	0	0.00	1	124.50	127.00	-1	1,898	-0.05%
2024/04/17	1	128.50	0	128.00	129.00	1	1,775	0.06%
2024/04/16	0	0.00	2	126.50	127.50	-2	1,755	-0.11%
2024/04/15	1	129.00	0.1	129.50	129.00	1	1,793	0.05%
2024/04/12	0	129.00	0	0.00	129.50	0	1,774	0.00%
2024/04/11	1	127.50	0	0.00	127.50	1	1,797	0.06%
2024/04/03	2	125.50	2	126.99	127.00	0	1,836	0.00%
2024/04/02	0	0.00	4	126.00	126.50	-4	1,884	-0.21%
2024/04/01	0.1	125.00	1	124.50	124.50	-1	1,860	-0.05%
2024/03/29	1	122.50	0	0.00	122.50	1	1,858	0.05%
2024/03/28	2	123.50	0	0.00	124.00	2	1,840	0.11%
2024/03/27	5	124.50	1	123.00	123.50	4	1,845	0.22%
2024/03/26	1.1	122.54	0	0.00	122.00	1.1	1,831	0.06%
2024/03/18	1	121.50	0	0.00	121.50	1	2,013	0.05%
2024/03/15	5	120.00	0	0.00	120.00	5	2,010	0.25%
2024/03/11	1	125.50	0	0.00	125.00	1	2,118	0.05%
2024/03/01	0.5	129.00	0	0.00	128.50	0.5	2,667	0.02%
2024/02/27	0.2	131.00	0	0.00	128.50	0.2	2,883	0.01%
2024/02/26	1	129.50	0	0.00	129.50	1	2,944	0.03%
2024/02/22	0.1	131.50	0	0.00	131.00	0.1	3,060	0.00%
2024/02/20	1	131.00	0	0.00	131.50	1	3,139	0.03%
2024/02/19	0	0.00	1	132.50	132.50	-1	3,190	-0.03%
2024/02/15	1	129.00	8.2	128.93	128.50	-7.2	3,434	-0.21%
2024/02/05	9	127.56	0	0.00	127.00	9	3,445	0.26%
2024/02/01	0	0.00	1	128.00	129.00	-1	3,452	-0.03%
2024/01/31	1	129.00	0	0.00	128.50	1	3,460	0.03%
2024/01/25	0	0.00	1	131.50	131.00	-1	3,604	-0.03%
2024/01/24	1	131.00	0	0.00	131.00	1	3,620	0.03%
2024/01/22	1	133.50	0.1	134.00	133.50	0.9	3,639	0.02%
2024/01/19	0	0.00	4	133.00	132.50	-4	3,646	-0.11%
2024/01/17	0.2	132.00	0	0.00	130.00	0.2	3,651	0.01%
2024/01/15	1	135.50	0	0.00	135.00	1	3,653	0.03%
2024/01/09	1.3	133.97	1	134.50	135.00	0.3	3,800	0.01%
2024/01/08	2	138.75	0	0.00	138.00	2	3,792	0.05%
2024/01/05	4	141.00	0	0.00	139.50	4	3,835	0.10%
2024/01/04	1	142.50	2	141.00	141.00	-1	3,817	-0.03%
2024/01/03	0	0.00	1	140.50	142.00	-1	3,801	-0.03%
2024/01/02	1	142.00	0	0.00	141.50	1	3,795	0.03%
2023/12/29	0	0.00	1	141.50	142.00	-1	3,793	-0.03%
2023/12/28	6.1	142.01	7	143.86	142.00	-0.9	3,785	-0.02%
2023/12/27	1	139.00	0	0.00	139.50	1	3,725	0.03%
2023/12/26	5	140.20	4	139.00	140.00	1	3,729	0.03%
2023/12/25	0	0.00	3	139.17	140.00	-3	3,726	-0.08%
2023/12/22	0	0.00	2	139.50	139.50	-2	3,734	-0.05%
2023/12/20	1	137.50	2	139.00	137.50	-1	3,735	-0.03%
2023/12/19	5	139.00	2	139.50	139.00	3	3,752	0.08%
2023/12/18	4	137.63	0	0.00	137.50	4	3,749	0.11%
2023/12/15	9	145.11	1	147.50	141.00	8	3,721	0.21%
2023/12/14	0	0.00	3	146.00	148.50	-3	3,738	-0.08%
2023/12/13	1	145.50	0	143.50	143.50	1	3,695	0.03%
2023/12/12	0	0.00	1	145.00	145.00	-1	3,705	-0.03%
2023/12/11	0	0.00	2	145.00	145.50	-2	3,757	-0.05%
2023/12/08	0	0.00	1	143.00	143.00	-1	3,889	-0.03%
2023/12/07	0	0.00	1	142.50	142.00	-1	3,886	-0.03%
2023/11/30	3	149.33	0.1	148.00	148.50	3	3,801	0.08%
2023/11/29	5.1	149.78	3.3	149.65	149.50	1.8	3,692	0.05%
2023/11/28	1	144.00	0.1	143.50	144.00	1	3,441	0.03%
2023/11/27	0.1	144.00	1	144.50	141.50	-1	3,349	-0.03%
2023/11/24	0	0.00	0	139.50	139.00	0	3,216	0.00%
2023/11/22	1.1	140.05	0	0.00	140.50	1.1	3,120	0.03%
2023/11/21	0	0.00	0.1	138.00	138.00	-0.1	3,036	0.00%
2023/11/20	0.1	139.00	0	0.00	138.50	0.1	3,037	0.00%
2023/11/16	1	138.00	0.2	137.00	136.50	0.8	3,041	0.03%
2023/11/15	3.1	138.97	12.2	138.68	138.00	-9.1	3,016	-0.30%
2023/11/14	0.1	132.00	0	0.00	133.00	0.1	2,750	0.00%
2023/11/13	1	132.50	1	132.50	132.50	0	2,771	0.00%
2023/11/03	0	0.00	4	127.13	127.50	-4	2,829	-0.14%
2023/11/02	0	0.00	1	130.00	131.00	-1	2,812	-0.04%
2023/10/26	4	126.88	0	0.00	127.00	4	3,431	0.12%
2023/10/24	0	0.00	1	128.50	130.00	-1	3,591	-0.03%
2023/10/23	0	0.00	1	130.50	128.00	-1	3,647	-0.03%
2023/10/19	0	0.00	18.2	131.01	132.50	-18.2	3,759	-0.48%
2023/10/18	2	132.50	1	131.50	130.00	1	3,850	0.03%
2023/10/13	0	0.00	0.1	130.00	131.00	-0.1	4,309	0.00%
2023/10/12	1	125.00	0	0.00	128.50	1	4,332	0.02%
2023/10/11	1	127.00	0	0.00	126.00	1	4,416	0.02%
2023/10/04	0.1	124.00	0	0.00	125.00	0.1	4,493	0.00%
2023/09/28	0	0.00	5	124.30	125.00	-5	4,703	-0.11%
2023/09/27	1	124.00	4	123.75	124.50	-3	4,946	-0.06%
2023/09/26	0	0.00	2	126.00	125.50	-2	5,084	-0.04%
2023/09/21	1	128.00	1.3	127.62	127.50	-0.3	5,038	-0.01%
2023/09/20	1	129.50	0	0.00	130.50	1	5,033	0.02%
2023/09/19	20	135.28	25	134.36	132.50	-5	5,046	-0.10%
2023/09/18	1	134.00	0	0.00	134.00	1	5,004	0.02%
2023/09/15	2	132.50	2	132.25	132.50	0	5,003	0.00%
2023/09/14	18	132.42	1	132.50	132.00	17	4,990	0.34%
2023/09/13	12	131.88	10.2	132.06	130.00	1.9	4,971	0.04%
2023/09/12	3	128.83	2	128.75	128.50	1	4,885	0.02%
2023/09/11	4	128.25	0	0.00	126.50	4	4,966	0.08%
2023/09/08	0	0.00	19	128.50	127.00	-19	5,039	-0.38%
2023/09/06	19	127.50	2	129.50	129.00	17	5,233	0.32%
2023/09/05	0.3	125.00	20	126.50	128.50	-19.7	5,203	-0.38%
2023/09/01	0	0.00	1	124.00	123.50	-1	5,171	-0.02%
2023/08/30	10	123.00	1	122.00	123.00	9	5,256	0.17%
2023/08/29	2	119.25	1	119.50	120.00	1	5,283	0.02%
2023/08/28	0	0.00	1.1	120.03	120.00	-1.1	5,292	-0.02%
2023/08/25	0	0.00	3	119.67	120.50	-3	5,309	-0.06%
2023/08/23	1.2	118.35	2.3	120.77	121.50	-1.1	5,455	-0.02%
2023/08/22	8	121.63	1	120.50	120.00	7	5,447	0.13%
2023/08/18	7	125.57	2	125.25	125.00	5	5,494	0.09%
2023/08/17	1	126.00	1.5	127.50	127.00	-0.5	5,511	-0.01%
2023/08/16	0	0.00	2	125.25	125.50	-2	5,510	-0.04%
2023/08/14	0	0.00	1	124.00	125.50	-1	5,696	-0.02%
2023/08/11	1	124.00	0	0.00	124.00	1	5,709	0.02%
2023/08/09	1	127.00	0	0.00	127.50	1	5,797	0.02%
2023/08/08	1	129.50	6	129.92	130.00	-5	5,864	-0.09%
2023/08/07	5	126.10	1	126.00	129.00	4	5,915	0.07%
2023/08/02	1.3	128.56	0	0.00	126.50	1.3	6,058	0.02%
2023/08/01	6	136.08	4	136.75	133.00	2	6,000	0.03%
2023/07/31	3	138.17	3	138.17	140.00	0	5,836	0.00%
2023/07/28	3.1	141.82	14	141.36	142.00	-10.9	5,698	-0.19%
2023/07/26	4	137.75	4	138.13	136.50	0	5,628	0.00%
2023/07/25	0	0.00	17	139.47	139.00	-17	5,618	-0.30%
2023/07/24	0	0.00	5	139.50	140.00	-5	5,584	-0.09%
2023/07/20	8.2	144.59	10	145.40	142.00	-1.8	5,673	-0.03%
2023/07/19	3	143.67	0	0.00	141.50	3	5,475	0.05%
2023/07/18	2	141.00	3	138.67	141.00	-1	5,344	-0.02%
2023/07/17	0.5	137.00	1	137.50	138.00	-0.5	5,173	-0.01%
2023/07/14	1.1	136.09	2	135.75	137.00	-0.9	5,169	-0.02%
2023/07/13	4	133.13	5	133.90	133.00	-1	5,120	-0.02%
2023/07/12	1	131.50	0	0.00	131.50	1	5,077	0.02%
2023/07/11	0	0.00	1	133.50	133.50	-1	5,062	-0.02%
2023/07/07	3.2	131.00	4	131.00	131.00	-0.8	5,071	-0.02%
2023/07/06	17	137.29	18	137.00	134.00	-1	5,046	-0.02%
2023/07/05	13.1	137.54	12	138.08	136.00	1.1	4,982	0.02%
2023/07/04	0	0.00	2	134.50	135.50	-2	4,758	-0.04%
2023/07/03	1	129.00	1	129.00	129.00	0	4,642	0.00%
2023/06/29	4	128.50	0	0.00	128.00	4	4,822	0.08%
2023/06/26	1	130.50	0	0.00	131.00	1	5,095	0.02%
2023/06/19	6	131.75	1	134.50	130.50	5	5,642	0.09%
2023/06/16	1	131.50	0	0.00	131.50	1	5,638	0.02%
2023/06/15	0.4	134.00	1	134.00	134.00	-0.6	5,682	-0.01%
2023/06/14	34	133.10	15	131.00	130.50	19	5,637	0.34%
2023/06/13	1.1	133.14	20	135.50	135.00	-18.9	5,582	-0.34%
2023/06/08	7	127.21	0	0.00	126.00	7	5,502	0.13%
2023/06/07	5	128.50	0	0.00	129.00	5	5,548	0.09%
2023/06/06	7	127.57	1	130.50	127.00	6	5,595	0.11%
2023/06/05	1.5	129.33	1	130.00	130.00	0.5	5,624	0.01%
2023/06/02	1.1	126.55	0	0.00	127.00	1.1	5,665	0.02%
2023/06/01	12	127.58	10	127.50	127.00	2	5,927	0.03%
2023/05/30	0	0.00	3	126.50	129.00	-3	6,057	-0.05%
2023/05/26	3	126.00	0	0.00	125.50	3	6,126	0.05%
2023/05/25	10	126.00	11	125.50	125.50	-1	6,300	-0.02%
2023/05/24	1	124.50	0	0.00	124.50	1	6,388	0.02%
2023/05/23	2	127.50	0	0.00	127.50	2	6,466	0.03%
2023/05/22	1	127.50	1	126.50	127.00	0	6,636	0.00%
2023/05/19	1	127.50	0	0.00	126.00	1	6,787	0.01%
2023/05/18	0	0.00	1	124.50	125.50	-1	6,762	-0.01%
2023/05/17	0	0.00	1	123.00	123.00	-1	6,795	-0.01%
2023/05/16	13.1	123.45	3	122.00	121.50	10.1	6,830	0.15%
2023/05/15	1	122.50	0	0.00	122.50	1	6,814	0.01%
2023/05/12	2	124.00	3	124.83	125.50	-1	6,893	-0.01%
2023/05/11	2.2	124.82	0	0.00	124.00	2.2	6,930	0.03%
2023/05/10	0	0.00	1.1	127.55	129.50	-1.1	7,124	-0.02%
2023/05/09	2.2	127.34	0	0.00	126.50	2.2	7,217	0.03%
2023/05/08	3.1	134.65	2	133.75	133.50	1.1	7,224	0.02%
2023/05/05	1	133.00	0	0.00	133.50	1	7,405	0.01%
2023/05/04	0	0.00	1	132.50	131.50	-1	7,952	-0.01%
2023/05/03	1	133.50	2	131.25	133.50	-1	8,266	-0.01%
2023/05/02	2	131.00	1	131.50	131.00	1	8,292	0.01%
2023/04/28	6	130.92	6	131.67	133.00	0	8,374	0.00%
2023/04/26	2.1	127.76	1	128.50	130.50	1.1	8,364	0.01%
2023/04/25	3.2	133.00	0	0.00	130.00	3.2	8,288	0.04%
2023/04/24	0	0.00	0.1	140.00	139.00	-0.1	8,236	0.00%
2023/04/21	2.5	140.60	0	0.00	139.00	2.5	8,332	0.03%
2023/04/19	2	144.00	1	148.00	143.50	1	8,468	0.01%
2023/04/18	1	150.00	1	151.00	147.00	0	8,422	0.00%
2023/04/17	2	149.75	0	0.00	149.00	2	8,406	0.02%
2023/04/13	0.1	147.50	1	148.00	147.00	-0.9	8,416	-0.01%
2023/04/12	0	0.00	0.5	151.00	150.00	-0.5	8,401	-0.01%
2023/04/11	1	150.00	4	150.50	150.00	-3	8,409	-0.04%
2023/04/10	2	149.00	0	0.00	149.00	2	8,400	0.02%
2023/04/06	0	0.00	1	146.00	148.00	-1	8,373	-0.01%
2023/03/31	2.5	149.40	1.5	150.00	149.50	1	8,403	0.01%
2023/03/30	1	149.00	6	148.08	148.50	-5	8,360	-0.06%
2023/03/29	6	144.75	3	142.00	143.00	3	8,337	0.04%
2023/03/28	5.2	147.85	1	147.50	146.00	4.2	8,476	0.05%
2023/03/27	3	152.67	2	152.00	151.50	1	8,360	0.01%
2023/03/24	0.3	158.50	2	157.75	155.50	-1.7	8,339	-0.02%
2023/03/23	14.5	158.48	19	157.74	159.50	-4.5	8,267	-0.05%
2023/03/22	0	0.00	1	149.00	150.00	-1	7,933	-0.01%
2023/03/21	0.2	148.00	1	150.00	147.00	-0.8	7,914	-0.01%
2023/03/20	8	147.25	2	148.50	148.00	6	7,914	0.08%
2023/03/17	5	147.00	1	147.50	148.00	4	7,991	0.05%
2023/03/16	2	143.50	0	0.00	144.50	2	8,098	0.02%
2023/03/15	2	150.25	3	148.33	147.00	-1	8,154	-0.01%
2023/03/14	2.1	146.29	1	147.00	147.00	1.1	8,204	0.01%
2023/03/13	1	142.00	4.1	144.33	145.50	-3.1	8,335	-0.04%
2023/03/10	1	144.50	1	145.00	145.00	0	8,362	0.00%
2023/03/09	2	149.75	2	150.75	148.50	0	8,462	0.00%
2023/03/07	2	148.50	19	148.45	148.50	-17	8,528	-0.20%
2023/03/06	11.2	153.20	2	154.25	151.50	9.2	8,498	0.11%
2023/03/03	0.1	149.00	5.5	150.55	150.50	-5.4	8,334	-0.06%
2023/03/02	3	148.50	1	148.00	148.00	2	8,660	0.02%
2023/03/01	1	148.00	3	149.17	149.50	-2	8,852	-0.02%
2023/02/24	7	149.79	8	152.13	147.50	-1	9,086	-0.01%
2023/02/23	23	147.24	6	146.92	149.50	17	9,028	0.19%
2023/02/22	11	142.27	6	141.50	142.50	5	9,014	0.06%
2023/02/21	1	145.50	1	144.50	145.50	0	9,132	0.00%
2023/02/20	11	144.14	9	144.83	143.50	2	9,533	0.02%
2023/02/17	6.1	143.52	2	145.25	144.50	4.1	9,521	0.04%
2023/02/16	0	0.00	2	147.50	149.00	-2	9,440	-0.02%
2023/02/15	1	145.00	1	147.50	145.00	0	9,608	0.00%
2023/02/14	2	146.00	0	0.00	145.50	2	9,519	0.02%
2023/02/13	0	0.00	1	147.00	147.50	-1	9,556	-0.01%
2023/02/09	0	0.00	2	151.00	150.50	-2	9,805	-0.02%
2023/02/08	4	153.63	4	152.25	154.00	0	9,831	0.00%
2023/02/07	0	0.00	1	146.50	148.50	-1	9,742	-0.01%
2023/02/06	3	147.50	3	149.00	148.50	0	9,772	0.00%
2023/02/03	7	149.07	11	150.09	151.50	-4	9,674	-0.04%
2023/02/02	6.5	147.19	10	146.55	147.00	-3.5	9,537	-0.04%
2023/02/01	8	138.00	10	138.70	142.00	-2	9,089	-0.02%
2023/01/31	4	130.00	0	0.00	129.50	4	8,855	0.05%
2023/01/30	1	131.00	1	130.50	130.50	0	8,906	0.00%
2023/01/17	3	126.00	1	124.50	126.00	2	8,856	0.02%
2023/01/16	0	0.00	1	124.50	125.50	-1	8,966	-0.01%
2023/01/13	0	0.00	1	126.00	124.00	-1	8,992	-0.01%
2023/01/11	4	124.88	6	125.17	125.50	-2	9,041	-0.02%
2023/01/09	1	123.00	1	123.00	123.50	0	9,169	0.00%
2023/01/06	0	0.00	1	118.00	118.00	-1	9,206	-0.01%
2023/01/04	1	117.00	0	0.00	117.50	1	9,454	0.01%
2022/12/29	0	0.00	1	116.50	116.50	-1	9,620	-0.01%
2022/12/26	0	0.00	1	117.50	116.00	-1	9,989	-0.01%
2022/12/21	11	120.55	20	120.75	120.00	-9	10,261	-0.09%
2022/12/20	12	120.83	0	0.00	118.50	12	10,300	0.12%
2022/12/16	1	121.50	0	0.00	121.00	1	10,373	0.01%
2022/12/14	0	0.00	2	124.00	125.00	-2	10,525	-0.02%
2022/12/13	1	123.00	1	121.50	120.00	0	10,613	0.00%
2022/12/12	2	122.00	0	0.00	122.00	2	10,622	0.02%
2022/12/09	2	123.75	2	124.00	121.50	0	10,681	0.00%
2022/12/08	1	124.00	4	121.63	124.00	-3	10,619	-0.03%
2022/12/07	3	120.17	2	120.25	118.50	1	10,585	0.01%
2022/12/06	10	126.35	7	124.00	124.00	3	10,914	0.03%
2022/12/05	2	127.50	4	126.25	127.00	-2	10,858	-0.02%
2022/12/02	4	124.50	2	125.00	124.50	2	10,783	0.02%
2022/12/01	2	124.00	2	124.25	123.50	0	10,825	0.00%
2022/11/30	2	120.50	2	121.00	121.00	0	10,891	0.00%
2022/11/29	2	121.00	2	122.50	120.50	0	10,954	0.00%
2022/11/28	3	120.00	3	121.50	122.00	0	10,869	0.00%
2022/11/25	2	121.25	1	122.50	120.00	1	10,880	0.01%
2022/11/24	4	125.50	7	126.21	123.50	-3	10,847	-0.03%
2022/11/23	8	123.13	29	123.03	122.50	-21	10,472	-0.20%
2022/11/22	8	122.13	11	122.05	122.00	-3	10,331	-0.03%
2022/11/21	0	0.00	17	118.56	118.00	-17	10,324	-0.16%
2022/11/18	33	117.94	6	116.00	115.50	27	10,538	0.26%
2022/11/17	3	120.50	1	121.50	121.00	2	10,446	0.02%
2022/11/16	13	118.19	8	120.63	123.00	5	10,300	0.05%
2022/11/15	2	112.25	12	113.42	116.00	-10	9,870	-0.10%
2022/11/14	6	109.42	6	110.33	111.00	0	10,112	0.00%
2022/11/11	13	113.73	7	112.29	109.50	6	10,391	0.06%
2022/11/10	5	109.60	2	108.50	110.00	3	10,306	0.03%
2022/11/09	5	109.00	9	109.22	109.50	-4	10,425	-0.04%
2022/11/08	12	109.63	8	107.19	107.50	4	10,680	0.04%
2022/11/07	15	106.23	13	107.81	107.50	2	10,829	0.02%
2022/11/04	1	111.50	1	110.00	111.00	0	10,661	0.00%
2022/11/03	4	110.13	1	110.50	110.50	3	10,550	0.03%
2022/11/02	0	0.00	3	106.67	107.00	-3	10,464	-0.03%
2022/11/01	1	104.00	3	104.00	104.00	-2	10,460	-0.02%
2022/10/31	7	103.29	4	103.75	102.50	3	10,606	0.03%
2022/10/28	4	101.88	6	102.58	102.50	-2	10,684	-0.02%
2022/10/27	14	99.64	26	99.99	101.50	-12	10,623	-0.11%
2022/10/26	16	96.33	9	95.60	95.70	7	10,559	0.07%
2022/10/25	22	97.91	28	97.44	97.30	-6	10,521	-0.06%
2022/10/24	2	99.20	8	100.26	97.90	-6	10,523	-0.06%
2022/10/21	5	96.78	2	97.60	95.00	3	10,508	0.03%
2022/10/20	8	97.35	6	97.38	98.40	2	10,537	0.02%
2022/10/19	0.3	101.00	1	100.00	99.80	-0.7	10,741	-0.01%
2022/10/18	17	101.79	3	101.67	100.50	14	10,864	0.13%
2022/10/17	7	99.89	5	99.66	103.00	2	11,816	0.02%
2022/10/14	21	102.64	7	100.36	103.50	14	12,295	0.11%
2022/10/13	1.2	97.92	1	99.40	94.10	0.2	12,329	0.00%
2022/10/12	2.1	104.95	2	104.25	104.00	0.1	12,291	0.00%
2022/10/11	1	108.00	6	109.17	107.00	-5	12,413	-0.04%
2022/10/07	3	113.50	10	113.00	113.00	-7	12,607	-0.06%
2022/10/06	8	114.13	3	114.67	115.50	5	13,015	0.04%
2022/10/05	4	115.13	20	114.80	113.00	-16	13,248	-0.12%
2022/10/04	14	110.86	3	109.33	110.00	11	13,313	0.08%
2022/10/03	12	107.04	12	107.42	107.50	0	13,402	0.00%
2022/09/30	5	103.70	14	106.21	108.00	-9	13,595	-0.07%
2022/09/29	12	106.38	14	106.50	104.50	-2	13,715	-0.01%
2022/09/28	8	110.63	12	106.42	105.00	-4	13,911	-0.03%
2022/09/27	23	110.11	15	109.53	113.50	8	14,330	0.06%
2022/09/26	5	113.50	17	110.21	108.50	-12	14,738	-0.08%
2022/09/23	8	119.56	6	117.00	117.00	2	15,029	0.01%
2022/09/22	7	124.00	0	0.00	124.00	7	15,066	0.05%
2022/09/21	2	123.75	1	124.00	124.00	1	15,104	0.01%
2022/09/20	2	123.50	2	124.00	122.50	0	15,196	0.00%
2022/09/19	4	121.75	7	120.86	120.50	-3	15,291	-0.02%
2022/09/16	15	119.77	19	120.42	120.00	-4	15,471	-0.03%
2022/09/15	6	123.75	8	122.00	120.00	-2	15,554	-0.01%
2022/09/14	10	118.00	15	121.30	123.50	-5	15,708	-0.03%
2022/09/13	47	125.78	47	124.21	122.50	0	15,748	0.00%
2022/09/12	3	119.00	5	119.50	118.50	-2	15,530	-0.01%
2022/09/08	9	115.39	8	116.25	117.50	1	15,711	0.01%
2022/09/07	1	115.00	3	113.50	115.00	-2	15,940	-0.01%
2022/09/06	11	116.14	10	112.65	113.00	1	16,010	0.01%
2022/09/05	9	122.33	0	0.00	118.50	9	15,932	0.06%
2022/09/02	3	122.50	7	122.64	122.00	-4	15,939	-0.03%
2022/09/01	5	123.20	4	122.25	121.00	1	16,062	0.01%
2022/08/31	8	125.19	6	125.08	125.50	2	16,138	0.01%
2022/08/30	0	0.00	4	123.50	122.50	-4	16,552	-0.02%
2022/08/29	3	121.33	5	121.90	123.00	-2	17,208	-0.01%
2022/08/26	7	129.14	42	131.19	126.50	-35	17,514	-0.20%
2022/08/25	44	129.09	5	128.60	127.50	39	17,347	0.22%
2022/08/24	0	0.00	1	123.00	123.00	-1	17,193	-0.01%
2022/08/23	7	121.71	16	121.50	121.50	-9	17,543	-0.05%
2022/08/22	10	126.50	3	125.50	123.50	7	17,678	0.04%
2022/08/19	18	126.17	17	125.82	125.50	1	17,767	0.01%
2022/08/18	25	118.82	28	119.93	124.50	-3	17,514	-0.02%
2022/08/17	8	121.56	1	119.50	119.50	7	17,449	0.04%
2022/08/16	12	125.21	4	123.75	122.50	8	17,705	0.05%
2022/08/15	0	0.00	4	124.63	124.00	-4	17,881	-0.02%
2022/08/12	4	121.25	18	119.64	121.50	-14	18,001	-0.08%
2022/08/11	0	0.00	11	114.05	113.00	-11	17,973	-0.06%
2022/08/10	7	111.50	0	0.00	111.00	7	18,274	0.04%
2022/08/09	5	112.50	8.2	113.83	113.50	-3.2	18,552	-0.02%
2022/08/08	4	112.88	4	114.13	114.00	0	19,047	0.00%
2022/08/05	30	111.55	37	111.38	114.00	-7	19,385	-0.04%
2022/08/04	53.2	106.14	46	105.27	106.50	7.2	19,606	0.04%
2022/08/03	9	109.44	6	108.08	108.00	3	19,728	0.02%
2022/08/02	10	109.60	13	108.96	109.00	-3	20,209	-0.01%
2022/08/01	5	115.00	1	113.50	112.50	4	20,510	0.02%
2022/07/29	6	118.25	0	0.00	119.50	6	21,141	0.03%
2022/07/28	19	121.79	16	118.13	118.00	3	21,759	0.01%
2022/07/27	15	119.40	7	119.86	120.00	8	22,255	0.04%
2022/07/26	24	122.17	22	119.98	119.50	2	22,354	0.01%
2022/07/25	3	126.50	7	126.71	127.50	-4	22,271	-0.02%
2022/07/22	44	134.34	42	134.40	130.00	2	22,383	0.01%
2022/07/21	52	127.63	51	122.07	129.50	1	21,594	0.00%
2022/07/20	5	117.60	5	118.10	118.00	0	21,191	0.00%
2022/07/19	48	115.47	47	116.04	114.00	1	21,217	0.00%
2022/07/18	48	117.82	44	118.40	117.00	4	21,378	0.02%
2022/07/15	9	114.06	8	115.63	116.00	1	21,812	0.00%
2022/07/14	51	110.10	55	110.67	114.50	-4	21,730	-0.02%
2022/07/13	51	114.08	44	114.97	110.00	7	21,524	0.03%
2022/07/12	4	111.50	5	113.00	112.50	-1	21,510	0.00%
2022/07/11	47	117.98	46	117.20	117.50	1	21,710	0.00%
2022/07/08	53	117.05	67	116.87	117.00	-14	21,852	-0.06%
2022/07/07	6	112.50	8	114.75	117.00	-2	21,879	-0.01%
2022/07/06	48	117.16	53	115.98	112.50	-5	22,093	-0.02%
2022/07/05	74	119.24	64	118.25	118.00	10	22,267	0.04%
2022/07/04	39	118.82	39	119.44	122.00	0	22,281	0.00%
2022/07/01	17.1	128.10	11	123.77	122.50	6.1	22,482	0.03%
2022/06/30	6.1	137.49	9	136.22	136.00	-2.9	22,408	-0.01%
2022/06/29	43	135.87	42	137.08	143.00	1	22,711	0.00%
2022/06/28	14	140.39	15	140.67	140.50	-1	22,946	0.00%
2022/06/27	19	145.47	20.2	145.90	147.50	-1.2	23,468	-0.01%
2022/06/24	5	140.80	4	143.25	140.00	1	23,867	0.00%
2022/06/23	23.3	144.47	24	145.88	144.00	-0.7	24,329	0.00%
2022/06/22	15.2	151.96	13	154.12	144.00	2.2	24,814	0.01%
2022/06/21	11	155.77	4	157.00	156.50	7	25,557	0.03%
2022/06/20	9.1	159.93	8	160.88	154.00	1.1	26,723	0.00%
2022/06/17	3	165.00	17	163.38	167.50	-14	27,070	-0.05%
2022/06/16	9.1	168.96	6	172.83	166.00	3.1	27,297	0.01%
2022/06/15	5	171.00	7	170.93	170.50	-2	27,687	-0.01%
2022/06/14	6.1	166.03	17	166.26	168.00	-10.9	27,861	-0.04%
2022/06/13	5.1	166.89	4	168.25	166.50	1.1	27,830	0.00%
2022/06/10	3	173.33	0	0.00	172.50	3	27,999	0.01%
2022/06/09	6	175.92	5	176.50	176.50	1	27,910	0.00%
2022/06/08	13	179.35	6	175.75	175.00	7	27,819	0.03%
2022/06/07	20.1	181.72	10.1	181.80	182.00	10	27,607	0.04%
2022/06/06	3	176.17	2	175.75	176.50	1	27,139	0.00%
2022/06/02	0	0.00	1	174.00	173.00	-1	26,990	0.00%
2022/06/01	0	0.00	12	173.75	171.50	-12	26,945	-0.04%
2022/05/31	9	172.83	13	172.35	173.50	-4	26,840	-0.01%
2022/05/30	13	169.77	9	169.11	169.00	4	26,547	0.02%
2022/05/27	7	163.86	3	166.33	162.50	4	26,408	0.02%
2022/05/26	12	163.17	11	160.50	160.50	1	26,281	0.00%
2022/05/25	6	159.83	7	162.29	164.00	-1	26,198	0.00%
2022/05/24	14	169.71	9	163.67	160.50	5	26,005	0.02%
2022/05/23	8	176.13	7	173.93	172.00	1	25,657	0.00%
2022/05/20	12	173.96	13.2	176.29	175.00	-1.2	25,429	0.00%
2022/05/19	4.1	172.51	9	171.11	173.50	-5	25,020	-0.02%
2022/05/18	8	172.94	6.1	173.46	171.50	1.9	24,878	0.01%
2022/05/17	7	169.57	7	170.07	171.50	0	24,725	0.00%
2022/05/16	21	173.60	16	170.16	167.50	5	24,832	0.02%
2022/05/13	10.1	167.30	14	167.75	166.50	-3.9	24,511	-0.02%
2022/05/12	15.1	166.99	16	165.88	163.00	-0.9	24,431	0.00%
2022/05/11	5	163.60	3.1	164.00	163.50	1.9	24,469	0.01%
2022/05/10	6	166.92	5	167.50	168.00	1	24,989	0.00%
2022/05/09	13	165.42	3.1	166.55	163.00	9.9	24,776	0.04%
2022/05/06	9	168.39	11.7	168.22	171.50	-2.7	24,525	-0.01%
2022/05/05	6	167.92	8	168.88	168.00	-2	24,166	-0.01%
2022/05/04	13	160.81	13	160.31	162.50	0	23,768	0.00%
2022/05/03	0.1	149.00	5	149.90	151.50	-4.9	23,539	-0.02%
2022/04/29	3	146.83	4	150.00	146.00	-1	23,509	0.00%
2022/04/28	6	146.08	3	147.50	143.50	3	23,501	0.01%
2022/04/27	4	141.38	5	137.40	145.00	-1	23,407	0.00%
2022/04/26	10	147.85	19	144.58	143.50	-9	23,610	-0.04%
2022/04/25	9.1	150.91	18.1	151.98	149.00	-9	23,957	-0.04%
2022/04/22	13	161.88	5	159.50	159.50	8	24,015	0.03%
2022/04/21	29	166.14	25	167.22	166.50	4	23,823	0.02%
2022/04/20	10	159.15	11	159.36	159.50	-1	23,299	0.00%
2022/04/19	7	158.93	9	158.61	158.00	-2	23,270	-0.01%
2022/04/18	2	154.25	2	153.75	156.00	0	23,186	0.00%
2022/04/15	11	161.27	9	155.67	156.50	2	23,015	0.01%
2022/04/14	6.1	166.02	8	167.75	167.00	-1.9	22,684	-0.01%
2022/04/13	9	164.11	12	163.75	163.50	-3	22,437	-0.01%
2022/04/12	16.1	160.99	19	159.55	159.00	-2.9	22,172	-0.01%
2022/04/11	20.2	165.42	18	164.36	160.50	2.2	21,872	0.01%
2022/04/08	26.5	173.08	12	172.75	173.00	14.5	21,426	0.07%
2022/04/07	17	173.88	16	171.72	172.50	1	20,942	0.00%
2022/04/06	6	181.58	6.2	180.82	180.00	-0.2	20,316	0.00%
2022/04/01	18	185.19	13	184.42	183.00	5	20,023	0.02%
2022/03/31	15.1	194.79	12.1	194.07	191.00	3	19,559	0.02%
2022/03/30	18.5	199.68	17	195.82	190.50	1.5	19,221	0.01%
2022/03/29	9	184.33	16.5	188.44	194.50	-7.5	18,900	-0.04%
2022/03/28	9	183.33	9	183.61	177.00	0	18,930	0.00%
2022/03/25	7	179.14	10.2	179.44	179.50	-3.2	18,298	-0.02%
2022/03/24	15.2	176.30	13	176.65	179.00	2.2	17,766	0.01%
2022/03/23	14	169.93	20	172.58	175.50	-6	16,873	-0.04%
2022/03/22	4	155.63	10	158.50	160.00	-6	15,827	-0.04%
2022/03/21	4	153.63	7.1	154.64	153.50	-3.1	15,465	-0.02%
2022/03/18	6	149.50	7.2	150.25	149.00	-1.2	15,255	-0.01%
2022/03/17	0	0.00	3	146.67	148.50	-3	14,639	-0.02%
2022/03/15	4	143.63	5	145.20	138.50	-1	14,460	-0.01%
2022/03/14	1	145.00	1	144.50	145.00	0	14,442	0.00%
2022/03/11	1	143.00	2	143.00	143.00	-1	14,740	-0.01%
2022/03/10	13	145.46	4	143.50	143.00	9	14,906	0.06%
2022/03/09	1	142.00	2	144.00	143.50	-1	15,044	-0.01%
2022/03/08	9	141.17	15	142.47	140.00	-6	15,349	-0.04%
2022/03/07	2	138.75	1	136.50	138.00	1	16,046	0.01%
2022/03/04	3	144.50	0	0.00	144.50	3	17,325	0.02%
2022/03/03	5	145.70	2	145.50	145.50	3	18,951	0.02%
2022/03/01	0	0.00	1	140.00	139.50	-1	20,151	0.00%
2022/02/25	2	136.75	0	0.00	136.50	2	20,576	0.01%
2022/02/24	0	0.00	4	134.13	133.50	-4	21,396	-0.02%
2022/02/22	0.2	138.00	0	0.00	136.50	0.2	21,565	0.00%
2022/02/18	3	141.17	5	142.80	144.50	-2	22,092	-0.01%
2022/02/17	2	143.75	2	143.00	143.00	0	22,348	0.00%
2022/02/16	5	148.50	5	152.50	147.50	0	22,483	0.00%
2022/02/15	2	147.75	2	145.50	145.50	0	22,383	0.00%
2022/02/14	6	146.42	2	146.75	143.50	4	22,227	0.02%
2022/02/11	4.1	149.78	4.3	150.26	152.00	-0.2	22,140	0.00%
2022/02/10	22	148.02	22.3	149.21	147.50	-0.3	21,979	0.00%
2022/02/09	0.1	143.50	8	146.94	143.00	-8	21,281	-0.04%
2022/02/08	0.2	144.75	8	144.13	145.00	-7.8	21,042	-0.04%
2022/02/07	0	0.00	10	146.10	144.00	-10	21,124	-0.05%
2022/01/26	6	142.50	7	141.57	143.00	-1	20,884	0.00%
2022/01/25	8	138.50	9	140.00	140.50	-1	20,809	0.00%
2022/01/24	7	134.71	10	135.20	138.50	-3	20,593	-0.01%
2022/01/21	10	141.15	33	139.67	135.00	-23	20,604	-0.11%
2022/01/20	10	140.55	8	141.13	142.00	2	20,533	0.01%
2022/01/19	8	139.38	57	141.09	140.50	-49	20,662	-0.24%
2022/01/18	60	135.84	40	141.05	139.00	20	20,828	0.10%
2022/01/17	9	128.50	18	128.67	131.00	-9	20,616	-0.04%
2022/01/14	10.1	122.35	8	123.13	124.00	2.1	21,152	0.01%
2022/01/13	13	126.88	4	126.75	126.00	9	21,889	0.04%
2022/01/12	8.2	129.06	0	0.00	126.50	8.2	22,179	0.04%
2022/01/11	5.6	133.37	14	133.57	130.50	-8.4	22,287	-0.04%
2022/01/10	4	130.00	6	132.32	137.00	-2	22,311	-0.01%
2022/01/07	5	132.00	0	0.00	131.00	5	22,444	0.02%
2022/01/06	5	137.70	2	139.50	138.00	3	22,628	0.01%
2022/01/05	3	140.00	0	0.00	139.50	3	22,911	0.01%
2022/01/04	0	0.00	7.4	144.18	143.50	-7.4	23,052	-0.03%
2022/01/03	4.5	141.78	0	0.00	141.00	4.5	23,537	0.02%
2021/12/30	4	140.75	1	141.50	141.00	3	23,999	0.01%
2021/12/29	31	144.52	6.5	144.62	142.00	24.5	24,430	0.10%
2021/12/28	5	142.60	1	143.50	143.50	4	24,848	0.02%
2021/12/27	2	142.75	2	142.50	142.50	0	25,173	0.00%
2021/12/24	27	145.56	0	0.00	143.00	27	25,512	0.11%
2021/12/23	12	148.13	11	149.82	145.00	1	25,614	0.00%
2021/12/22	9	148.94	7	150.07	145.50	2	25,562	0.01%
2021/12/20	0.1	141.11	1	143.50	139.00	-0.9	25,892	0.00%
2021/12/17	2	143.75	5	143.60	144.50	-3	26,456	-0.01%
2021/12/16	26	146.71	17	146.97	147.00	9	26,543	0.03%
2021/12/15	7	140.64	6	140.50	143.00	1	26,464	0.00%
2021/12/14	3.5	141.14	6	141.50	142.00	-2.5	26,689	-0.01%
2021/12/13	5	139.20	3	138.67	138.00	2	26,765	0.01%
2021/12/10	5.1	139.69	3	140.33	140.00	2.1	27,342	0.01%
2021/12/09	8	143.94	10	142.65	141.00	-2	28,202	-0.01%
2021/12/08	7.1	144.34	0	0.00	144.50	7.1	28,612	0.02%
2021/12/07	16	146.94	21.2	144.98	144.00	-5.2	28,992	-0.02%
2021/12/06	18.1	154.06	13	152.08	149.00	5.1	29,329	0.02%
2021/12/03	10	154.60	13	155.08	154.00	-3	30,337	-0.01%
2021/12/02	9	155.56	21	153.76	152.00	-12	30,465	-0.04%
2021/12/01	41.2	161.08	44.1	159.94	162.50	-2.9	30,713	-0.01%
2021/11/30	23.4	160.80	16	160.97	155.50	7.4	30,901	0.02%
2021/11/29	26.1	146.25	35.2	148.49	156.00	-9.1	31,412	-0.03%
2021/11/26	3	142.83	10	141.05	143.50	-7	31,181	-0.02%
2021/11/25	10.5	143.14	15	143.80	139.00	-4.5	30,992	-0.01%
2021/11/24	8	138.06	8	140.50	138.00	0	30,645	0.00%
2021/11/23	46	143.80	37	144.18	143.00	9	31,034	0.03%
2021/11/22	3	137.83	13	139.04	137.50	-10	31,544	-0.03%
2021/11/19	10	137.65	6	139.17	135.50	4	34,292	0.01%
2021/11/18	4	141.25	5	140.50	139.50	-1	35,764	0.00%
2021/11/17	9	140.83	22	140.86	143.00	-13	36,558	-0.04%
2021/11/16	12	140.25	7	141.43	136.00	5	37,590	0.01%
2021/11/15	4	137.88	16	137.78	138.50	-12	38,657	-0.03%
2021/11/12	7	134.86	6	134.58	133.00	1	39,680	0.00%
2021/11/11	6	131.17	6	131.25	130.50	0	40,366	0.00%
2021/11/10	4	132.13	10	133.25	131.00	-6	40,750	-0.01%
2021/11/09	5	128.80	7.1	128.66	130.00	-2.1	40,825	-0.01%
2021/11/08	7.1	122.15	1	124.50	122.00	6.1	40,859	0.01%
2021/11/05	1	124.00	1	124.00	124.00	0	41,105	0.00%
2021/11/04	4.7	128.13	1	127.50	126.00	3.7	41,586	0.01%
2021/11/03	3	128.83	2	131.00	130.00	1	41,987	0.00%
2021/11/02	5.5	132.41	2	133.75	128.00	3.5	42,474	0.01%
2021/11/01	1	132.00	2	132.50	131.00	-1	43,019	0.00%
2021/10/29	11	128.91	2	129.25	128.00	9	44,230	0.02%
2021/10/28	4	131.00	2.3	131.57	129.00	1.7	44,764	0.00%
2021/10/27	4	128.88	14.1	128.79	132.00	-10.1	45,083	-0.02%
2021/10/26	30.2	130.00	41	132.50	127.00	-10.9	45,547	-0.02%
2021/10/25	1	140.00	114	139.78	139.50	-113	46,178	-0.24%	大賣/鉅額交易
2021/10/22	6.2	141.23	56	142.52	144.00	-49.8	46,175	-0.11%
2021/10/21	35	139.74	47.5	136.79	136.00	-12.5	46,465	-0.03%
2021/10/20	39	133.33	4	133.75	135.00	35	46,586	0.08%
2021/10/19	5	125.70	6	126.17	128.50	-1	47,139	0.00%
2021/10/18	5	123.70	8	123.44	123.00	-3	47,995	-0.01%
2021/10/15	2	121.75	186.2	121.02	122.00	-184.2	48,377	-0.38%	大賣/鉅額交易
2021/10/14	7.6	118.71	1	119.00	118.00	6.6	48,819	0.01%
2021/10/13	26	121.00	15	128.33	120.50	11	49,261	0.02%
2021/10/12	2	132.00	2	131.00	128.50	0	49,863	0.00%
2021/10/08	4	137.13	10	136.05	131.00	-6	50,305	-0.01%
2021/10/07	2	131.50	2	132.00	133.50	0	50,945	0.00%
2021/10/06	14	127.50	34	127.37	130.50	-20	50,971	-0.04%
2021/10/05	28	120.20	40	123.75	126.50	-12	51,717	-0.02%
2021/10/04	6	125.50	1	127.00	121.50	5	52,128	0.01%
2021/10/01	12	124.71	3	127.00	124.00	9	52,726	0.02%
2021/09/30	9	133.94	3	134.83	134.00	6	53,156	0.01%
2021/09/29	3	134.83	14	135.07	134.00	-11	53,244	-0.02%
2021/09/28	2	138.00	2	134.00	139.00	0	53,458	0.00%
2021/09/27	39	136.47	52	137.00	138.00	-13	53,472	-0.02%
2021/09/24	23	133.43	32.1	132.90	135.00	-9.1	52,807	-0.02%
2021/09/23	3	126.17	5	126.60	124.50	-2	52,292	0.00%
2021/09/22	7	124.71	2	122.00	125.00	5	52,340	0.01%
2021/09/17	17	123.06	19.5	126.12	126.50	-2.5	52,383	0.00%
2021/09/16	24	120.75	25	121.50	121.50	-1	52,394	0.00%
2021/09/15	40.5	121.43	34	120.72	120.00	6.5	52,459	0.01%
2021/09/14	18	123.08	13	123.31	121.50	5	52,046	0.01%
2021/09/13	137	132.76	124.1	135.13	129.00	13	51,349	0.03%	大買/大賣/
2021/09/10	11	131.05	8	131.00	133.00	3	51,054	0.01%
2021/09/09	12	134.25	12	133.83	133.00	0	50,598	0.00%
2021/09/08	129	131.19	120	131.93	130.50	9	50,078	0.02%	大買/大賣/
2021/09/07	14.1	141.06	28	145.50	138.50	-14	49,056	-0.03%
2021/09/06	13.1	156.28	8	156.63	153.50	5.1	48,713	0.01%
2021/09/03	132	165.59	127.1	164.36	165.50	4.9	48,488	0.01%	大買/大賣/
2021/09/02	81.2	162.42	80	166.33	159.00	1.2	48,252	0.00%
2021/09/01	23	163.24	33.1	163.67	167.00	-10.1	46,980	-0.02%
2021/08/31	8	153.00	8	154.19	155.00	0	46,231	0.00%
2021/08/30	2	149.50	5.1	152.17	150.00	-3.1	46,138	-0.01%
2021/08/27	19	153.21	9	150.83	150.00	10	46,457	0.02%
2021/08/26	102.2	160.93	102	158.51	158.00	0.2	46,194	0.00%	大買/大賣/
2021/08/25	51.1	164.95	40	160.65	158.50	11.1	45,344	0.02%
2021/08/24	12	157.21	31.5	158.37	163.50	-19.5	43,208	-0.05%
2021/08/23	5	150.20	4.5	150.05	149.00	0.5	42,798	0.00%
2021/08/20	32	143.53	32	142.31	144.00	0	43,009	0.00%
2021/08/19	40.3	146.94	25	145.08	135.00	15.3	42,007	0.04%
2021/08/18	24	140.52	29.5	142.14	150.00	-5.5	40,718	-0.01%
2021/08/17	43	141.44	27	139.35	137.50	16	39,881	0.04%
2021/08/16	9	136.00	11	135.64	135.50	-2	39,150	-0.01%
2021/08/13	16	137.69	12	135.33	130.50	4	38,780	0.01%
2021/08/12	7	132.86	11	134.64	136.50	-4	38,600	-0.01%
2021/08/11	10	136.25	12	135.21	128.00	-2	38,648	-0.01%
2021/08/10	11	134.77	51	132.16	135.00	-40	38,582	-0.10%
2021/08/09	10	145.80	12	139.08	138.50	-2	38,319	-0.01%
2021/08/06	10	147.35	26.1	149.15	150.00	-16.1	38,020	-0.04%
2021/08/05	14	147.00	29	146.45	144.50	-15	37,805	-0.04%
2021/08/04	74.1	151.16	58	151.22	149.50	16.1	37,759	0.04%
2021/08/03	28	141.14	30	141.27	142.00	-2	36,910	-0.01%
2021/08/02	1	137.50	4	134.50	135.00	-3	36,810	-0.01%
2021/07/30	13	141.38	26	140.83	135.00	-13	36,379	-0.04%
2021/07/29	71	132.61	67	132.93	136.50	4	35,710	0.01%
2021/07/28	9.1	137.50	3	137.17	132.50	6.1	34,588	0.02%
2021/07/27	42.1	149.57	40	153.23	147.00	2.1	34,541	0.01%
2021/07/26	29	151.48	23.3	150.03	155.00	5.7	33,627	0.02%
2021/07/23	98	154.05	107	151.08	141.00	-9	32,848	-0.03%	大賣/
2021/07/22	257	151.02	196	154.03	153.00	61	32,220	0.19%	大買/大賣/
2021/07/21	3	144.50	31	146.21	147.50	-28	31,411	-0.09%
2021/07/20	109	137.28	69.5	135.66	134.50	39.5	31,298	0.13%	大買/
2021/07/19	141.2	138.71	13	136.19	134.00	128.2	31,150	0.41%	大買/鉅額交易
2021/07/16	213.3	135.27	25.1	135.67	137.00	188.2	31,080	0.61%	大買/鉅額交易
2021/07/15	10.1	125.05	7	125.57	130.00	3.1	30,465	0.01%
2021/07/14	74.2	126.67	39	124.96	124.50	35.2	30,605	0.12%
2021/07/13	5	118.40	357	119.05	123.00	-352	30,442	-1.16%	大賣/鉅額交易
2021/07/12	112	113.06	28	112.91	112.00	84	30,802	0.27%	大買/
2021/07/09	29	101.71	31	102.46	105.50	-2	29,847	-0.01%
2021/07/08	301	95.43	10	95.53	96.20	291	29,423	0.99%	大買/鉅額交易
2021/07/07	12	91.88	514.1	92.44	95.50	-502.1	29,117	-1.72%	大賣/鉅額交易
2021/07/06	7	87.99	7	87.51	86.90	0	28,520	0.00%
2021/07/05	12	88.00	11	87.94	86.20	1	28,772	0.00%
2021/07/02	0	0.00	7.2	82.27	86.00	-7.2	28,994	-0.02%
2021/07/01	38	80.85	40	80.28	78.90	-2	29,316	-0.01%
2021/06/30	1.2	82.34	2	80.30	80.30	-0.8	29,785	0.00%
2021/06/29	3	84.90	10	81.86	81.10	-7	31,403	-0.02%
2021/06/28	5	84.68	2	85.80	84.90	3	33,429	0.01%
2021/06/25	7	84.93	16	84.53	84.30	-9	34,038	-0.03%
2021/06/24	8	83.69	3.4	83.27	83.50	4.6	33,812	0.01%
2021/06/23	5	82.60	3	81.87	82.40	2	33,654	0.01%
2021/06/22	9.1	82.51	7.2	81.22	79.20	1.9	33,733	0.01%
2021/06/21	4	79.45	2	80.45	79.90	2	33,417	0.01%
2021/06/18	2	79.90	0	0.00	79.60	2	33,176	0.01%
2021/06/17	0.5	80.32	0	0.00	81.50	0.5	33,009	0.00%
2021/06/16	0	0.00	4	80.65	79.90	-4	32,827	-0.01%
2021/06/15	3	83.17	37	82.50	82.30	-34	32,627	-0.10%
2021/06/11	40	83.15	0	0.00	83.00	40	32,497	0.12%
2021/06/10	46	83.54	46	82.86	83.10	0	31,950	0.00%
2021/06/09	24	79.35	21	80.16	78.60	3	31,065	0.01%
2021/06/08	7	77.44	13.4	77.25	77.00	-6.4	30,472	-0.02%
2021/06/07	11	85.22	10	84.76	83.10	1	29,770	0.00%
2021/06/04	13.5	87.38	39	87.24	86.00	-25.5	29,326	-0.09%
2021/06/03	13	86.25	14	85.99	85.70	-1	28,631	0.00%
2021/06/02	16	84.23	22	85.24	83.00	-6	28,030	-0.02%
2021/06/01	39	84.60	17	84.49	86.10	22	27,484	0.08%
2021/05/31	146.1	83.91	143	82.83	81.90	3.1	26,770	0.01%	大買/大賣/
2021/05/28	41	77.04	49.6	77.32	79.20	-8.6	25,574	-0.03%
2021/05/27	7	70.87	14	70.63	72.00	-7	24,303	-0.03%
2021/05/26	46	69.28	57	68.11	68.50	-11	23,964	-0.05%
2021/05/25	26	69.34	16.1	69.69	68.20	9.9	23,809	0.04%
2021/05/24	9	66.28	2	67.20	66.80	7	23,310	0.03%
2021/05/21	5	63.70	0	0.00	64.00	5	23,089	0.02%
2021/05/20	3	65.27	0	0.00	62.90	3	23,202	0.01%
2021/05/19	17	64.19	6	65.87	66.00	11	23,128	0.05%
2021/05/18	1	61.90	13.1	60.66	62.90	-12.1	22,850	-0.05%
2021/05/17	2	57.20	1	60.20	57.20	1	22,602	0.00%
2021/05/14	26	65.49	33	64.57	63.50	-7	22,280	-0.03%
2021/05/13	12.1	64.10	12	64.83	62.90	0.1	21,942	0.00%
2021/05/12	62	66.87	17	64.95	63.50	45	21,570	0.21%
2021/05/11	9	68.99	167	67.01	67.00	-158	20,854	-0.76%	大賣/鉅額交易
2021/05/10	43.1	72.17	55.6	72.07	74.00	-12.5	20,353	-0.06%
2021/05/06	33.1	62.46	7	63.17	61.20	26.1	19,751	0.13%
2021/05/05	42.1	66.36	2	64.35	62.80	40.1	19,622	0.20%
2021/05/04	78	65.32	35	64.60	64.40	43	19,451	0.22%
2021/05/03	35.1	67.36	21	68.18	67.00	14.1	19,143	0.07%
2021/04/29	57	70.08	10	70.50	69.00	47	18,981	0.25%
2021/04/28	6	70.00	11	70.30	69.60	-5	18,872	-0.03%
2021/04/27	7	72.16	1	73.40	72.10	6	18,631	0.03%
2021/04/26	106	76.19	21	75.93	75.40	85	18,336	0.46%	大買/
2021/04/23	9.1	74.85	24	74.75	74.40	-14.9	17,959	-0.08%
2021/04/22	60	75.44	2	76.10	72.60	58	17,593	0.33%
2021/04/21	17	73.24	10	73.62	73.40	7	17,087	0.04%
2021/04/20	33	72.22	5	73.24	73.00	28	16,800	0.17%
2021/04/19	82	70.67	13	70.35	70.00	69	16,096	0.43%
2021/04/16	17	70.19	17.2	70.08	71.10	-0.2	15,114	0.00%
2021/04/15	56	64.78	6	64.13	64.70	50	14,251	0.35%
2021/04/14	8	62.45	77	59.82	63.70	-69	13,976	-0.49%
2021/04/13	26.5	67.35	5	67.88	65.60	21.5	13,548	0.16%
2021/04/12	3	66.60	2	66.70	66.70	1	12,897	0.01%
2021/04/09	30	64.21	8	64.13	60.70	22	12,824	0.17%
2021/04/08	81.5	66.26	46.2	66.04	64.00	35.2	12,398	0.28%
2021/04/07	3	62.67	8	64.10	64.20	-5	11,648	-0.04%
2021/04/06	19	59.64	16	58.28	58.40	3	11,053	0.03%
2021/04/01	37	58.92	48.5	58.60	58.20	-11.5	10,491	-0.11%
2021/03/31	43	55.92	33.2	57.16	57.40	9.8	8,769	0.11%
2021/03/30	15	49.54	21.7	50.21	52.20	-6.7	6,590	-0.10%
2021/03/29	0	0.00	2	48.20	47.50	-2	5,909	-0.03%
2021/03/25	21	45.60	27	46.15	47.00	-6	5,689	-0.11%
2021/03/23	5	44.65	0	0.00	44.65	5	5,427	0.09%
2021/03/22	0	0.00	4	44.60	45.10	-4	5,465	-0.07%
2021/03/18	3	45.00	0	0.00	45.00	3	5,742	0.05%
2021/03/17	12	45.28	3	45.57	45.15	9	5,847	0.15%
2021/03/16	13	46.07	0	0.00	46.50	13	5,917	0.22%
2021/03/12	0	0.00	2	44.65	44.60	-2	6,178	-0.03%
2021/03/10	2	44.00	0	0.00	43.90	2	6,813	0.03%
2021/03/05	3	44.57	0	0.00	44.30	3	7,337	0.04%
2021/03/03	1	45.00	1	46.20	46.20	0	7,644	0.00%
2021/03/02	2.5	46.42	1	46.60	46.30	1.5	7,592	0.02%
2021/02/26	0	0.00	1	47.70	47.35	-1	7,537	-0.01%
2021/02/25	0	0.00	8	47.69	46.90	-8	7,510	-0.11%
2021/02/23	1	46.65	0	0.00	46.65	1	7,591	0.01%
2021/02/22	12	48.43	2	47.80	47.45	10	7,530	0.13%
2021/02/19	56	46.18	48.3	47.61	47.45	7.7	7,275	0.11%
2021/02/18	16	46.58	4	47.05	46.85	12	7,114	0.17%
2021/02/17	15	45.88	0	0.00	46.15	15	7,002	0.21%
2021/02/04	31	43.70	0	0.00	43.90	31	6,937	0.45%
2021/02/03	15	43.70	0	0.00	43.70	15	6,939	0.22%
2021/02/02	10	43.50	0	0.00	43.75	10	6,955	0.14%
2021/02/01	6	42.13	0	0.00	42.55	6	6,936	0.09%
2021/01/29	1	43.55	0	0.00	43.10	1	6,909	0.01%
2021/01/25	1	44.85	0	0.00	44.90	1	6,778	0.01%
2021/01/22	0	0.00	1	44.20	44.65	-1	6,759	-0.01%
2021/01/21	8	44.32	10	43.90	44.05	-2	6,733	-0.03%
2021/01/20	1	46.50	2.7	45.50	45.10	-1.7	6,699	-0.02%
2021/01/19	0	0.00	3	46.65	46.10	-3	6,581	-0.05%
2021/01/18	0	0.00	32	46.58	46.10	-32	6,537	-0.49%
2021/01/15	18	47.74	0	0.00	47.30	18	6,465	0.28%
2021/01/14	3	47.90	7	48.00	48.20	-4	6,337	-0.06%
2021/01/13	10	46.67	5	46.45	46.55	5	6,131	0.08%
2021/01/12	19	46.98	10	46.15	46.15	9	6,067	0.15%
2021/01/11	1	47.70	14	46.10	47.50	-13	5,985	-0.22%
2021/01/08	16	45.50	0	0.00	45.35	16	5,832	0.27%
2021/01/07	0	0.00	1	45.55	45.80	-1	5,840	-0.02%
2021/01/06	11	45.90	0	0.00	45.65	11	5,914	0.19%
2021/01/05	5	46.65	5	47.08	46.85	0	5,892	0.00%
2021/01/04	6	47.59	4	48.10	47.65	2	5,976	0.03%
2020/12/31	2	47.63	1	47.50	47.45	1	5,860	0.02%
2020/12/30	0	0.00	1	46.70	46.70	-1	5,800	-0.02%
2020/12/29	2	46.25	0	0.00	46.20	2	5,800	0.03%
2020/12/28	0	0.00	3	46.62	46.65	-3	5,771	-0.05%
2020/12/25	1	46.00	2	46.95	46.40	-1	5,712	-0.02%
2020/12/24	3.1	46.78	2.3	46.88	46.75	0.8	5,641	0.01%
2020/12/23	4	46.00	2	45.80	46.20	2	5,543	0.04%
2020/12/22	5	45.40	0	0.00	44.90	5	5,383	0.09%
2020/12/21	1	43.90	2	45.00	45.05	-1	5,259	-0.02%
2020/12/18	2	45.40	2	44.60	44.75	0	5,182	0.00%
2020/12/17	0	0.00	0.4	45.00	45.00	-0.4	5,165	-0.01%
2020/12/16	0.1	45.30	1	45.50	45.30	-0.9	5,161	-0.02%
2020/12/15	0	0.00	35.7	46.87	45.15	-35.7	5,109	-0.70%
2020/12/11	3	48.20	12	46.93	46.95	-9	4,843	-0.19%
2020/12/10	4	48.95	3	49.33	48.25	1	4,790	0.02%
2020/12/09	1	50.20	28	51.49	51.00	-27	4,654	-0.58%
2020/12/08	1	50.00	8	49.98	50.20	-7	4,480	-0.16%
2020/12/07	16.2	51.01	110.3	50.73	50.80	-94.1	4,324	-2.18%	大賣/
2020/12/04	4	48.73	10	48.82	48.75	-6	3,916	-0.15%
2020/12/03	0	0.00	2	48.65	47.50	-2	3,684	-0.05%
2020/12/02	1	45.50	9	45.91	46.45	-8	3,307	-0.24%
2020/12/01	0	0.00	27	45.05	45.50	-27	3,232	-0.84%
2020/11/30	3	45.70	26	45.30	45.20	-23	3,333	-0.69%
2020/11/27	25	45.85	2	46.25	45.75	23	3,579	0.64%
2020/11/24	1	44.20	0	0.00	43.90	1	3,200	0.03%
2020/11/23	13	44.60	11	45.11	44.80	2	3,145	0.06%
2020/11/20	1	43.10	6	43.69	43.70	-5	2,993	-0.17%
2020/11/16	4	41.93	0	0.00	42.05	4	2,982	0.13%
2020/11/12	10	42.55	0	0.00	42.55	10	3,059	0.33%
2020/11/10	22	42.46	0	0.00	42.50	22	3,138	0.70%
2020/11/04	2	41.30	0	0.00	41.70	2	3,371	0.06%
2020/10/29	0	0.00	1	41.35	42.20	-1	3,572	-0.03%
2020/10/28	20	42.85	0	0.00	42.10	20	3,609	0.55%
2020/10/26	5	44.10	0	0.00	43.90	5	3,690	0.14%
2020/10/22	8	43.68	0	0.00	43.50	8	3,787	0.21%
2020/10/21	1	45.85	0	0.00	45.60	1	3,744	0.03%
2020/10/16	1	45.60	0	0.00	45.30	1	3,780	0.03%
2020/10/14	1	46.90	3	46.68	46.50	-2	3,768	-0.05%
2020/10/13	2	45.73	0	0.00	45.85	2	3,693	0.05%
2020/10/12	33	46.40	33	45.50	45.50	0	3,642	0.00%
2020/10/07	10	44.35	10	44.90	44.55	0	3,507	0.00%
2020/09/25	0	0.00	1	41.05	40.90	-1	4,341	-0.02%
2020/09/22	1	44.75	0	0.00	44.00	1	4,399	0.02%
2020/09/18	1	45.15	1	45.25	45.20	0	4,321	0.00%
2020/09/11	1	43.25	0	0.00	43.10	1	4,186	0.02%
2020/09/08	7	45.05	1	44.90	44.75	6	4,132	0.15%
2020/09/03	1	45.90	4	45.18	45.50	-3	4,036	-0.07%
2020/09/02	5	46.92	0	0.00	46.60	5	3,899	0.13%
2020/08/31	0	0.00	0.3	42.80	42.80	-0.3	3,675	-0.01%
2020/08/26	1	43.50	0	0.00	43.60	1	3,725	0.03%
2020/08/25	3	43.87	2	43.45	43.80	1	3,756	0.03%
2020/08/20	0	0.00	2	42.20	42.55	-2	3,846	-0.05%
2020/08/19	2	44.50	1	44.30	44.00	1	3,804	0.03%
2020/08/18	0	0.00	1	45.40	45.65	-1	3,761	-0.03%
2020/08/17	2	46.33	3	46.05	46.65	-1	3,716	-0.03%
2020/08/11	4	45.68	2	45.10	44.95	2	3,516	0.06%
2020/08/10	4	47.33	0	0.00	47.30	4	3,459	0.12%
2020/08/07	7	47.11	0	0.00	47.10	7	3,354	0.21%
2020/08/06	7	46.36	5	46.10	46.00	2	3,321	0.06%
2020/08/03	0	0.00	48	46.04	46.40	-48	3,226	-1.49%
2020/07/31	1	46.35	0	0.00	46.30	1	3,255	0.03%
2020/07/29	0	0.00	2	44.70	44.95	-2	3,135	-0.06%
2020/07/28	0	0.00	2	43.20	42.70	-2	3,103	-0.06%
2020/07/24	0	0.00	1	43.70	42.70	-1	3,010	-0.03%
2020/07/22	0	0.00	1	43.55	44.60	-1	2,977	-0.03%
2020/07/21	2	43.20	4	43.20	43.20	-2	2,941	-0.07%
2020/07/20	1	43.25	0	0.00	43.25	1	2,928	0.03%
2020/07/15	0	0.00	1	41.90	41.70	-1	2,861	-0.03%
2020/07/14	3	44.00	0	0.00	43.30	3	2,902	0.10%
2020/07/13	0	0.00	1	43.75	43.80	-1	2,906	-0.03%
2020/07/10	0	0.00	3	44.13	43.70	-3	2,895	-0.10%
2020/07/09	20	45.65	14	46.39	45.55	6	2,814	0.21%
2020/07/08	14	48.13	19	47.85	47.45	-5	2,649	-0.19%
2020/07/07	4	43.99	3	45.35	45.35	1	2,235	0.04%
2020/07/03	10	40.65	10	40.96	40.85	0	1,990	0.00%
2020/07/02	0	0.00	8	40.10	40.40	-8	1,919	-0.42%
2020/07/01	10	39.45	10	39.60	39.30	0	1,904	0.00%
2020/06/30	0	0.00	2	38.70	38.70	-2	1,921	-0.10%
2020/06/29	7	38.17	0	0.00	38.35	7	1,924	0.36%
2020/06/24	13	39.00	0	0.00	38.75	13	1,917	0.68%
2020/06/23	4	38.40	0	0.00	38.35	4	1,914	0.21%
2020/06/22	2	38.98	0	0.00	38.70	2	1,906	0.10%
2020/06/19	2	38.85	0	0.00	39.20	2	1,867	0.11%
2020/06/15	6	38.15	0	0.00	37.65	6	1,892	0.32%
2020/06/10	0	0.00	2	39.25	39.35	-2	1,906	-0.10%
2020/06/09	33	39.73	0	0.00	39.40	33	1,938	1.70%
2020/06/08	10	39.85	0	0.00	39.55	10	1,954	0.51%
2020/06/05	15	39.80	18	39.88	40.10	-3	1,936	-0.15%
2020/06/02	3	38.65	0	0.00	38.30	3	2,014	0.15%
2020/06/01	6	38.38	5	38.40	38.40	1	2,002	0.05%
2020/05/29	10	39.00	10	39.05	39.05	0	1,963	0.00%
2020/05/28	10	38.53	11	38.96	38.95	-1	1,932	-0.05%
2020/05/25	0	0.00	5	37.90	38.10	-5	1,824	-0.27%
2020/05/22	5	36.50	0	0.00	37.30	5	1,799	0.28%
2020/05/20	0	0.00	5	36.12	35.85	-5	1,783	-0.28%
2020/05/19	5	35.60	0	0.00	35.50	5	1,830	0.27%
2020/05/15	2	36.15	0	0.00	36.00	2	1,816	0.11%
2020/05/07	1	39.10	0	0.00	39.15	1	1,648	0.06%
2020/05/06	0	0.00	1	37.30	37.40	-1	1,566	-0.06%
2020/04/30	0	0.00	2	37.70	37.70	-2	1,516	-0.13%
2020/04/29	2	37.40	0	0.00	37.30	2	1,523	0.13%
2020/04/28	4	36.75	4	37.05	36.85	0	1,526	0.00%
2020/04/21	2	36.50	0	0.00	35.15	2	1,563	0.13%
2020/04/17	1	37.90	1	37.15	37.25	0	1,546	0.00%
2020/04/16	2	35.10	0	0.00	36.90	2	1,458	0.14%
2020/04/09	0	0.00	2	34.30	34.15	-2	1,431	-0.14%
2020/03/31	1	31.45	3	31.27	31.10	-2	1,399	-0.14%
2020/03/30	3	30.27	0	0.00	31.05	3	1,403	0.21%
2020/03/26	0	0.00	4	30.73	30.80	-4	1,445	-0.28%
2020/03/25	1	30.60	0	0.00	30.60	1	1,441	0.07%
2020/03/19	0	0.00	1	28.80	27.20	-1	1,415	-0.07%
2020/03/17	0	0.00	3	30.00	30.20	-3	1,399	-0.21%
2020/03/16	3	35.32	0	0.00	32.25	3	1,381	0.22%
2020/03/13	9	34.62	0	0.00	35.00	9	1,369	0.66%
2020/03/12	2	38.65	13	39.84	38.20	-11	1,354	-0.81%
2020/03/10	2	42.30	1	42.30	42.20	1	1,331	0.08%
2020/03/09	1	43.60	1	44.95	43.40	0	1,310	0.00%
2020/03/04	2	41.35	0	0.00	41.45	2	1,459	0.14%
2020/03/02	3	40.55	0	0.00	41.15	3	1,498	0.20%
2020/02/24	3	42.50	0	0.00	42.80	3	1,530	0.20%
2020/02/17	2	41.15	0	0.00	41.05	2	1,521	0.13%
2020/02/13	5	42.00	0	0.00	41.50	5	1,541	0.32%
2020/02/10	0	0.00	3	40.50	40.60	-3	1,588	-0.19%
2020/02/04	6	41.27	0	0.00	41.45	6	1,628	0.37%
2020/02/03	0	0.00	1	38.50	40.00	-1	1,645	-0.06%
2020/01/30	0	0.00	2	41.75	41.45	-2	1,790	-0.11%
2020/01/10	0	0.00	3	46.13	46.10	-3	1,889	-0.16%
2020/01/03	1	48.45	5	47.20	47.20	-4	2,008	-0.20%
2019/12/31	1	47.15	0	0.00	46.75	1	1,935	0.05%
2019/12/27	0	0.00	1	47.45	47.55	-1	1,933	-0.05%
2019/12/24	1	47.20	1	47.50	47.00	0	1,937	0.00%
2019/12/20	0	0.00	1	46.70	46.60	-1	1,898	-0.05%
2019/12/17	3	47.05	1	46.90	46.85	2	1,952	0.10%
2019/12/13	1	46.40	0	0.00	46.15	1	1,959	0.05%
2019/12/12	1	46.60	3	47.05	46.55	-2	1,959	-0.10%
2019/12/10	0	0.00	1	47.20	47.00	-1	1,987	-0.05%
2019/12/05	3	46.93	0	0.00	46.70	3	2,159	0.14%
2019/12/04	1	46.50	0	0.00	46.35	1	2,182	0.05%
2019/12/03	0	0.00	5	46.10	46.65	-5	2,211	-0.23%
2019/12/02	2	47.10	2	46.63	46.40	0	2,217	0.00%
2019/11/29	33	49.57	27	48.91	48.35	6	2,186	0.27%
2019/11/27	10	47.65	10	47.50	47.50	0	2,020	0.00%
2019/11/25	2	47.70	0	0.00	47.70	2	2,041	0.10%
2019/11/21	0	0.00	7.6	46.33	46.60	-7.6	2,094	-0.36%
2019/11/20	1	46.70	0	0.00	46.75	1	2,194	0.05%
2019/11/19	6	48.00	0	0.00	47.45	6	2,202	0.27%
2019/11/18	3	47.75	4	47.63	47.95	-1	2,206	-0.05%
2019/11/15	1	47.30	0	0.00	47.45	1	2,238	0.04%
2019/11/08	4	46.79	10	46.65	47.05	-6	2,247	-0.27%
2019/11/07	2	46.23	1	46.45	45.95	1	2,238	0.04%
2019/11/06	1	46.80	0	0.00	46.60	1	2,239	0.04%
2019/11/05	2	47.40	0	0.00	47.20	2	2,238	0.09%
2019/10/31	0	0.00	3	46.60	46.50	-3	2,265	-0.13%
2019/10/30	0	0.00	2	47.40	47.50	-2	2,249	-0.09%
2019/10/29	20	48.43	0	0.00	47.25	20	2,313	0.86%
2019/10/28	42	48.21	26	48.39	48.35	16	2,408	0.66%
2019/10/25	0	0.00	4	49.80	49.85	-4	2,298	-0.17%
2019/10/23	1	49.50	0	0.00	49.15	1	2,286	0.04%
2019/10/21	2	48.65	0	0.00	49.20	2	2,288	0.09%
2019/10/18	5	49.00	0	0.00	48.85	5	2,296	0.22%
2019/10/17	0	0.00	4	50.70	50.40	-4	2,276	-0.18%
2019/10/15	4	51.00	0	0.00	51.10	4	2,248	0.18%
2019/10/14	0	0.00	2	50.40	50.40	-2	2,197	-0.09%
2019/10/09	3	49.80	3	49.70	49.60	0	2,173	0.00%
2019/10/08	5	49.32	1	49.55	49.20	4	2,168	0.18%
2019/10/04	1	50.40	1	50.70	50.40	0	2,244	0.00%
2019/09/27	1	48.40	1	48.30	48.60	0	2,287	0.00%
2019/09/20	11	51.04	0	0.00	51.00	11	2,277	0.48%
2019/09/18	5	50.10	5	50.10	50.10	0	2,222	0.00%
2019/09/17	1	50.90	1	51.00	50.50	0	2,209	0.00%
2019/09/16	1	50.50	0	0.00	50.40	1	2,237	0.04%
2019/09/11	1	51.80	0	0.00	51.80	1	2,229	0.04%
2019/09/10	5	51.58	7	51.44	51.30	-2	2,204	-0.09%
2019/09/09	6	53.25	0	0.00	52.80	6	2,163	0.28%
2019/09/05	5	52.30	0	0.00	51.80	5	1,994	0.25%
2019/09/04	0	0.00	5	51.62	51.70	-5	1,959	-0.26%
2019/08/30	14	51.03	15	51.06	50.90	-1	1,883	-0.05%
2019/08/29	4	50.43	5	50.35	51.30	-1	1,798	-0.06%
2019/08/28	1	49.80	0	0.00	49.60	1	1,747	0.06%
2019/08/27	10	50.30	10	49.95	49.95	0	1,732	0.00%
2019/08/26	0	0.00	16	50.08	49.90	-16	1,703	-0.94%
2019/08/23	2	50.95	6	50.05	50.80	-4	1,647	-0.24%
2019/08/21	1	49.30	0	0.00	49.30	1	1,529	0.07%
2019/08/14	2	46.55	0	0.00	46.95	2	1,443	0.14%
2019/08/08	10	47.88	0	0.00	48.30	10	1,416	0.71%
2019/08/07	11	47.65	0	0.00	47.00	11	1,402	0.78%
2019/08/06	0	0.00	8	45.85	47.80	-8	1,405	-0.57%
2019/07/31	3	50.30	12	50.48	49.70	-9	1,375	-0.65%
2019/07/30	46	52.51	5	52.00	52.00	41	1,298	3.16%
2019/07/19	10	50.00	10	50.70	51.20	0	1,111	0.00%
2019/07/02	0	0.00	1	48.00	48.20	-1	1,135	-0.09%
2019/07/01	2	47.70	5	46.61	48.00	-3	1,149	-0.26%
2019/06/28	1	45.00	0	0.00	45.15	1	1,140	0.09%
2019/06/27	1	46.00	0	0.00	45.85	1	1,161	0.09%
2019/06/25	4	46.01	1	47.00	45.45	3	1,212	0.25%
2019/06/24	2	45.40	0	0.00	45.80	2	1,230	0.16%
2019/06/21	1	45.65	3	46.08	45.65	-2	1,287	-0.16%
2019/06/20	3	45.52	0	0.00	45.60	3	1,281	0.23%
2019/06/18	1	43.30	0	0.00	43.30	1	1,482	0.07%
2019/06/17	2	43.40	0	0.00	43.40	2	1,560	0.13%
2019/06/12	1	43.90	0	0.00	44.35	1	1,849	0.05%
2019/06/06	2	43.30	0	0.00	42.85	2	1,900	0.11%
2019/06/04	2	44.00	0	0.00	43.60	2	1,912	0.10%
2019/05/30	0	0.00	1	42.85	43.00	-1	1,960	-0.05%
2019/05/20	1	44.00	0	0.00	44.20	1	2,230	0.04%
2019/05/17	0	0.00	4	44.90	45.00	-4	2,251	-0.18%
2019/05/16	4	46.50	3	44.95	45.00	1	2,308	0.04%
2019/05/15	3	47.00	0	0.00	46.80	3	2,358	0.13%
2019/05/07	0	0.00	1	49.00	48.95	-1	2,495	-0.04%
2019/05/06	0	0.00	15	48.76	48.00	-15	2,520	-0.60%
2019/05/03	1	49.30	0	0.00	50.20	1	2,542	0.04%
2019/04/29	1	48.20	0	0.00	48.10	1	2,845	0.04%
2019/04/18	2	50.30	0	0.00	50.40	2	3,009	0.07%
2019/04/15	0	0.00	2	51.30	51.00	-2	2,996	-0.07%
2019/04/12	0	0.00	1	50.80	50.90	-1	2,998	-0.03%
2019/04/11	0	0.00	1	53.50	52.30	-1	2,988	-0.03%
2019/04/10	2	54.30	0	0.00	54.00	2	2,958	0.07%
2019/04/08	0	0.00	2	53.55	53.40	-2	2,873	-0.07%
2019/04/02	21	51.90	0	0.00	51.80	21	2,817	0.75%
2019/04/01	0	0.00	2	51.90	51.90	-2	2,802	-0.07%
2019/03/25	1	51.70	0	0.00	51.00	1	2,657	0.04%
2019/03/22	13	53.31	5	52.50	52.50	8	2,627	0.30%
2019/03/19	1	52.40	0	0.00	51.90	1	2,367	0.04%
2019/03/14	0	0.00	18	48.00	48.00	-18	2,126	-0.85%
2019/02/27	2	47.35	12	47.35	47.35	-10	2,509	-0.40%
2019/02/22	10	49.10	19	48.60	48.45	-9	2,497	-0.36%
2019/02/19	4	46.80	0	0.00	46.80	4	2,312	0.17%
2019/02/18	10	46.65	0	0.00	46.60	10	2,297	0.44%
2019/02/15	10	47.35	0	0.00	47.35	10	2,274	0.44%
2019/02/13	4	47.80	5	48.00	48.60	-1	2,158	-0.05%
2019/02/12	0	0.00	1	47.00	47.45	-1	2,079	-0.05%
2019/01/29	1	47.00	0	0.00	46.50	1	2,013	0.05%
2019/01/28	5	47.90	1	47.75	47.75	4	2,005	0.20%
2019/01/24	1	47.90	0	0.00	47.50	1	1,998	0.05%
2019/01/22	10	47.48	10	47.50	47.50	0	1,954	0.00%
2019/01/21	0	0.00	1	49.10	48.15	-1	1,914	-0.05%
2019/01/11	0	0.00	1	42.00	41.75	-1	1,492	-0.07%
2019/01/09	5	41.10	5	42.30	42.20	0	1,493	0.00%
2018/12/24	1	40.80	0	0.00	41.40	1	1,572	0.06%
2018/12/22	5	40.15	0	0.00	40.35	5	1,565	0.32%
2018/12/20	0	0.00	1	39.50	39.20	-1	1,569	-0.06%
2018/12/13	7	42.50	2	42.23	42.50	5	1,606	0.31%
2018/12/12	1	43.60	0	0.00	42.90	1	1,618	0.06%
2018/12/07	1	44.00	0	0.00	42.80	1	1,620	0.06%
2018/12/05	1	45.85	2	46.30	45.90	-1	1,601	-0.06%
2018/11/30	0	0.00	3	47.85	48.45	-3	1,534	-0.20%
2018/11/29	2	47.80	1	48.00	49.20	1	1,471	0.07%
2018/11/28	1	43.80	3	44.08	45.40	-2	1,334	-0.15%
2018/11/27	2	41.25	0	0.00	41.55	2	1,233	0.16%
2018/11/23	1	38.00	0	0.00	38.25	1	1,185	0.08%
2018/11/22	3	39.67	1	40.50	39.25	2	1,166	0.17%
2018/11/21	0	0.00	1	38.50	38.00	-1	1,130	-0.09%
2018/10/26	1	34.00	0	0.00	33.60	1	1,251	0.08%
2018/10/23	1	38.50	0	0.00	36.85	1	1,309	0.08%
2018/10/18	0	0.00	3	37.10	37.00	-3	1,297	-0.23%
2018/10/16	3	36.75	0	0.00	35.80	3	1,282	0.23%
2018/10/12	0	0.00	6	33.80	34.85	-6	1,281	-0.47%
2018/10/11	0	0.00	1	34.85	34.50	-1	1,246	-0.08%
2018/10/03	5	44.00	0	0.00	42.80	5	1,210	0.41%
2018/09/25	0	0.00	2	45.55	45.35	-2	1,243	-0.16%
2018/09/11	1	47.20	0	0.00	47.20	1	1,208	0.08%
2018/08/30	0	0.00	2	54.60	54.60	-2	1,445	-0.14%
2018/08/24	0	0.00	1	52.50	52.40	-1	1,617	-0.06%
2018/08/21	1	51.20	0	0.00	51.20	1	1,803	0.06%
2018/08/20	1	51.80	1	52.00	51.80	0	1,809	0.00%
2018/08/15	1	59.90	0	0.00	59.20	1	1,797	0.06%
2018/08/13	1	57.60	1	56.00	57.40	0	1,832	0.00%
2018/08/06	0	0.00	1	62.60	62.90	-1	1,973	-0.05%
2018/07/23	1	59.90	0	0.00	59.90	1	2,153	0.05%
2018/07/20	0	0.00	1	60.90	61.20	-1	2,191	-0.05%
2018/07/19	1	62.90	0	0.00	61.50	1	2,250	0.04%
2018/07/06	1	58.50	0	0.00	60.60	1	2,477	0.04%
2018/06/29	3	62.10	1	63.00	63.00	2	2,509	0.08%
2018/06/28	2	60.70	0	0.00	60.00	2	2,495	0.08%
2018/06/26	0	0.00	1	62.00	61.80	-1	2,525	-0.04%
2018/06/22	2	65.50	0	0.00	65.40	2	2,528	0.08%
2018/06/19	0	0.00	1	65.70	65.00	-1	2,600	-0.04%
2018/06/15	1	69.40	5	67.12	66.90	-4	2,621	-0.15%
2018/06/14	1	68.50	0	0.00	68.50	1	2,611	0.04%
2018/06/13	1	70.30	0	0.00	69.10	1	2,624	0.04%
2018/06/12	1	72.00	2	73.10	70.70	-1	2,696	-0.04%
2018/06/11	0	0.00	1	71.00	71.00	-1	2,816	-0.04%
2018/06/04	0	0.00	1	66.90	67.40	-1	2,807	-0.04%
2018/06/01	2	66.00	0	0.00	65.40	2	2,806	0.07%
2018/05/31	0	0.00	18	68.12	66.60	-18	2,799	-0.64%
2018/05/29	6	64.33	1	66.00	65.20	5	2,724	0.18%
2018/05/28	6	63.45	3	63.80	64.00	3	2,688	0.11%
2018/05/25	3	61.00	0	0.00	61.20	3	2,701	0.11%
2018/05/17	1	60.00	0	0.00	60.00	1	3,163	0.03%
2018/05/11	0	0.00	1	58.60	59.30	-1	3,337	-0.03%
2018/05/10	0	0.00	2	58.20	58.80	-2	3,370	-0.06%
2018/05/09	1	56.90	0	0.00	56.90	1	3,412	0.03%
2018/05/07	1	57.30	0	0.00	57.30	1	3,824	0.03%
2018/05/03	2	55.85	0	0.00	56.10	2	4,106	0.05%
2018/04/26	1	56.00	0	0.00	55.60	1	4,058	0.02%
2018/04/20	0	0.00	2	61.90	60.60	-2	3,983	-0.05%
2018/04/19	0	0.00	3	64.07	63.20	-3	3,962	-0.08%
2018/04/18	19	67.22	0	0.00	63.90	19	3,956	0.48%
2018/04/16	0	0.00	3	66.27	66.40	-3	3,932	-0.08%
2018/04/09	0	0.00	1	69.80	71.40	-1	4,022	-0.02%
2018/04/03	0	0.00	2	68.30	69.30	-2	4,036	-0.05%
2018/04/02	0	0.00	1	71.10	69.60	-1	4,060	-0.02%
2018/03/31	0	0.00	1	72.20	71.40	-1	4,047	-0.02%
2018/03/30	1	71.30	0	0.00	71.20	1	4,050	0.02%
2018/03/29	1	70.70	0	0.00	70.70	1	4,055	0.02%
2018/03/27	0	0.00	2	72.15	71.90	-2	4,091	-0.05%
2018/03/22	1	75.60	0	0.00	74.00	1	4,101	0.02%
2018/03/20	0	0.00	1	74.40	74.10	-1	4,067	-0.02%
2018/03/16	3	77.03	2	76.30	75.10	1	4,081	0.02%
2018/03/15	2	76.55	2	75.20	76.70	0	3,974	0.00%
2018/03/13	1	72.70	2	74.10	74.00	-1	3,780	-0.03%
2018/03/12	0	0.00	1	73.50	72.90	-1	3,782	-0.03%
2018/03/09	0	0.00	1	69.60	71.00	-1	3,731	-0.03%
2018/03/08	1	69.70	0	0.00	70.10	1	3,757	0.03%
2018/03/02	0	0.00	4	72.30	72.60	-4	3,786	-0.11%
2018/03/01	3	73.40	0	0.00	73.50	3	3,786	0.08%
2018/02/27	0	0.00	1	73.00	73.00	-1	3,792	-0.03%
2018/02/26	2	75.30	0	0.00	74.30	2	3,813	0.05%
2018/02/23	3	73.60	0	0.00	72.50	3	3,599	0.08%
2018/02/06	0	0.00	1	67.00	67.40	-1	3,403	-0.03%
2018/02/02	0	0.00	1	75.00	71.60	-1	3,287	-0.03%
2018/02/01	1	74.30	0	0.00	74.30	1	3,291	0.03%
2018/01/31	2	75.65	2	76.10	76.10	0	3,304	0.00%
2018/01/30	3	77.00	3	76.50	75.30	0	3,489	0.00%
2018/01/29	1	74.00	1	73.60	75.70	0	3,226	0.00%
2018/01/25	2	65.65	0	0.00	65.50	2	3,039	0.07%
2018/01/23	1	66.40	0	0.00	65.80	1	3,186	0.03%
2018/01/22	2	66.45	0	0.00	66.20	2	3,276	0.06%
2018/01/19	1	67.50	0	0.00	67.20	1	3,328	0.03%
2018/01/18	2	66.70	0	0.00	68.10	2	3,280	0.06%
2018/01/12	4	65.35	0	0.00	65.90	4	3,677	0.11%
2018/01/05	3	67.70	0	0.00	67.40	3	4,639	0.06%
2018/01/04	1	67.10	1	68.60	67.70	0	4,687	0.00%