新唐 (4919)-統一-松江券商分點個股進出

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－統一-松江券商分點個股進出

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

統一-松江券商分點個股進出
統一-松江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	3.2	128.57	4	129.25	131.00	-0.8	2,413	-0.03%
2024/06/24	3	127.50	1	128.50	129.00	2	2,300	0.09%
2024/06/21	10	129.45	0	0.00	128.50	10	2,206	0.45%
2024/06/13	0	0.00	0.2	125.00	124.50	-0.2	2,115	-0.01%
2024/05/29	1	132.50	1	128.50	128.50	0	2,177	0.00%
2024/05/22	0	0.00	1	127.50	128.00	-1	2,071	-0.05%
2024/05/21	0	0.00	2	127.25	127.00	-2	2,064	-0.10%
2024/05/13	1	122.00	0	0.00	122.50	1	2,115	0.05%
2024/05/07	2	124.50	0	126.00	126.00	2	2,083	0.10%
2024/05/06	0	0.00	1	124.50	123.50	-1	2,067	-0.05%
2024/05/02	1	131.00	0	0.00	131.50	1	1,970	0.05%
2024/04/29	1	133.00	0	0.00	130.50	1	1,951	0.05%
2024/04/18	1	131.00	2	131.00	132.50	-1	1,831	-0.05%
2024/04/15	0	0.00	1	129.00	129.00	-1	1,793	-0.06%
2024/04/12	0	0.00	1	129.00	129.50	-1	1,774	-0.06%
2024/04/11	0	0.00	1	125.50	127.50	-1	1,797	-0.06%
2024/04/10	3	130.50	0	0.00	127.50	3	1,826	0.16%
2024/04/03	2	126.75	0.2	127.00	127.00	1.8	1,836	0.10%
2024/04/02	0	0.00	1	126.00	126.50	-1	1,884	-0.05%
2024/03/28	1	123.50	0	0.00	124.00	1	1,840	0.05%
2024/03/27	0	124.50	0	0.00	123.50	0	1,845	0.00%
2024/03/25	0	123.50	0	0.00	123.00	0	1,834	0.00%
2024/03/21	1	122.51	0	0.00	122.00	1	1,896	0.05%
2024/03/18	0	122.00	0	0.00	121.50	0	2,013	0.00%
2024/03/14	0	122.50	0	0.00	122.50	0	2,013	0.00%
2024/03/13	10	125.50	0.3	122.50	122.00	9.8	2,048	0.48%
2024/03/12	0	124.50	0	0.00	124.00	0	2,096	0.00%
2024/03/08	0.1	123.00	0	0.00	122.00	0.1	2,162	0.00%
2024/02/19	1	132.50	0	0.00	132.50	1	3,190	0.03%
2024/02/02	0.1	129.00	0	0.00	129.00	0.1	3,451	0.00%
2024/01/19	0.3	132.50	0	0.00	132.50	0.3	3,646	0.01%
2024/01/08	1	138.00	0	0.00	138.00	1	3,792	0.03%
2023/12/27	1	139.50	0	0.00	139.50	1	3,725	0.03%
2023/12/21	5	136.50	0	0.00	137.50	5	3,727	0.13%
2023/12/18	0	0.00	1	138.00	137.50	-1	3,749	-0.03%
2023/12/15	1	142.50	0	0.00	141.00	1	3,721	0.03%
2023/12/14	0	0.00	6	147.50	148.50	-6	3,738	-0.16%
2023/12/13	5	144.50	0	0.00	143.50	5	3,695	0.14%
2023/12/12	1	144.51	0	0.00	145.00	1	3,705	0.03%
2023/12/11	1	145.00	0	0.00	145.50	1	3,757	0.03%
2023/12/07	0	0.00	13.3	142.98	142.00	-13.3	3,886	-0.34%
2023/12/04	0	0.00	2.2	150.46	149.50	-2.2	3,806	-0.06%
2023/12/01	2.2	149.92	0	0.00	149.50	2.2	3,798	0.06%
2023/11/30	0	0.00	6	148.08	148.50	-6	3,801	-0.16%
2023/11/29	0	0.00	7	149.57	149.50	-7	3,692	-0.19%
2023/11/28	10	144.00	0	0.00	144.00	10	3,441	0.29%
2023/11/27	11	144.50	2	144.00	141.50	9	3,349	0.27%
2023/11/24	1	140.50	0	0.00	139.00	1	3,216	0.03%
2023/11/22	1	141.50	10.1	141.38	140.50	-9.1	3,120	-0.29%
2023/11/17	0.5	139.50	0	0.00	138.50	0.5	3,057	0.02%
2023/11/16	3	137.50	1	138.00	136.50	2	3,041	0.07%
2023/11/15	3.1	137.84	8	138.06	138.00	-4.9	3,016	-0.16%
2023/11/14	0	0.00	1	133.00	133.00	-1	2,750	-0.04%
2023/11/13	2	131.50	0	0.00	132.50	2	2,771	0.07%
2023/11/10	0	130.50	1	129.00	131.00	-1	2,750	-0.04%
2023/11/08	1	131.00	0	0.00	131.00	1	2,786	0.04%
2023/11/03	0	0.00	6	127.25	127.50	-6	2,829	-0.21%
2023/11/02	6	131.00	1.1	130.45	131.00	5	2,812	0.18%
2023/11/01	0.1	128.00	0	0.00	128.50	0.1	2,820	0.00%
2023/10/31	1	130.00	0	0.00	127.00	1	2,866	0.03%
2023/10/30	0	0.00	1	128.00	128.00	-1	2,994	-0.03%
2023/10/27	1	125.00	0	0.00	125.50	1	3,209	0.03%
2023/10/23	1	129.00	0	0.00	128.00	1	3,647	0.03%
2023/10/20	1	131.50	0	0.00	132.50	1	3,681	0.03%
2023/10/19	1	131.50	0	0.00	132.50	1	3,759	0.03%
2023/10/18	6	131.83	1	130.00	130.00	5	3,850	0.13%
2023/10/16	1	132.00	1.3	130.75	130.50	-0.3	4,164	-0.01%
2023/10/13	1	130.00	3	130.83	131.00	-2	4,309	-0.05%
2023/10/11	0	127.50	1	127.50	126.00	-1	4,416	-0.02%
2023/10/06	0	0.00	3	128.17	128.00	-3	4,463	-0.07%
2023/10/05	0	125.50	1	125.50	126.50	-1	4,468	-0.02%
2023/10/04	0	124.50	0	0.00	125.00	0	4,493	0.00%
2023/10/03	0	126.00	0	0.00	125.00	0	4,518	0.00%
2023/10/02	0	126.50	0	0.00	126.00	0	4,591	0.00%
2023/09/28	0	125.00	1	126.00	125.00	-1	4,703	-0.02%
2023/09/27	1	123.51	0	0.00	124.50	1	4,946	0.02%
2023/09/26	1	125.00	0	0.00	125.50	1	5,084	0.02%
2023/09/22	2	125.51	1	126.00	128.00	1	5,066	0.02%
2023/09/19	4	134.88	4	135.63	132.50	0	5,046	0.00%
2023/09/18	0	0.00	1	134.00	134.00	-1	5,004	-0.02%
2023/09/15	2	132.50	0	0.00	132.50	2	5,003	0.04%
2023/09/13	3	133.00	1	133.00	130.00	2	4,971	0.04%
2023/09/07	0	0.00	10	129.00	127.50	-10	5,196	-0.19%
2023/09/06	10	129.00	0	0.00	129.00	10	5,233	0.19%
2023/08/21	2	122.75	1	122.00	121.50	1	5,471	0.02%
2023/08/17	0	0.00	1	126.50	127.00	-1	5,511	-0.02%
2023/08/16	1	124.50	0	0.00	125.50	1	5,510	0.02%
2023/08/10	0	0.00	2	124.00	124.50	-2	5,803	-0.03%
2023/08/08	1	129.00	0	0.00	130.00	1	5,864	0.02%
2023/08/07	0	0.00	6	127.00	129.00	-6	5,915	-0.10%
2023/08/04	1	125.50	1	126.25	126.50	0	5,943	0.00%
2023/08/02	2	130.50	16	128.03	126.50	-14	6,058	-0.23%
2023/08/01	15	139.17	14.1	136.07	133.00	0.9	6,000	0.01%
2023/07/31	16.1	137.58	2	138.75	140.00	14.1	5,836	0.24%
2023/07/28	1	142.00	1	141.00	142.00	0	5,698	0.00%
2023/07/26	0	137.50	0	0.00	136.50	0	5,628	0.00%
2023/07/21	0	0.00	1	140.00	140.00	-1	5,630	-0.02%
2023/07/20	1	143.00	1	147.00	142.00	0	5,673	0.00%
2023/07/19	5	142.00	15	143.17	141.50	-10	5,475	-0.18%
2023/07/17	1	137.50	0	0.00	138.00	1	5,173	0.02%
2023/07/14	0	0.00	4	136.00	137.00	-4	5,169	-0.08%
2023/07/13	1	133.03	0	0.00	133.00	1	5,120	0.02%
2023/07/12	0	132.50	0	0.00	131.50	0	5,077	0.00%
2023/07/11	0	134.00	2	133.75	133.50	-2	5,062	-0.04%
2023/07/10	1	131.00	0	0.00	131.00	1	5,068	0.02%
2023/07/07	0	0.00	4	130.75	131.00	-4	5,071	-0.08%
2023/07/06	0	134.00	0.2	136.00	134.00	-0.2	5,046	0.00%
2023/07/05	10	138.60	5	137.80	136.00	5	4,982	0.10%
2023/07/04	1	134.00	6	134.33	135.50	-5	4,758	-0.11%
2023/06/28	0	0.00	1	127.00	127.00	-1	4,942	-0.02%
2023/06/27	2	129.75	0	0.00	128.00	2	5,056	0.04%
2023/06/26	1	126.00	0	0.00	131.00	1	5,095	0.02%
2023/06/16	0	0.00	0.1	133.00	131.50	-0.1	5,638	0.00%
2023/06/15	1.1	134.38	3	133.33	134.00	-2	5,682	-0.03%
2023/06/13	2.1	133.83	4	134.75	135.00	-1.9	5,582	-0.03%
2023/06/12	0	0.00	1	130.50	130.50	-1	5,487	-0.02%
2023/06/08	0	0.00	1	126.00	126.00	-1	5,502	-0.02%
2023/06/06	1	127.50	1	128.50	127.00	0	5,595	0.00%
2023/06/05	4	129.75	1	129.50	130.00	3	5,624	0.05%
2023/06/02	1	126.00	3	127.00	127.00	-2	5,665	-0.04%
2023/06/01	0.2	128.00	0	0.00	127.00	0.2	5,927	0.00%
2023/05/31	0.1	129.00	3	129.00	129.00	-2.9	6,015	-0.05%
2023/05/30	4.1	129.00	1	128.00	129.00	3.1	6,057	0.05%
2023/05/29	2	129.50	3	130.00	130.50	-1	6,039	-0.02%
2023/05/26	0	0.00	1	126.00	125.50	-1	6,126	-0.02%
2023/05/24	1	125.50	0	0.00	124.50	1	6,388	0.02%
2023/05/23	0	0.00	1	128.50	127.50	-1	6,466	-0.02%
2023/05/22	0	0.00	2	125.75	127.00	-2	6,636	-0.03%
2023/05/19	1	129.00	0	0.00	126.00	1	6,787	0.01%
2023/05/18	3	126.67	0	0.00	125.50	3	6,762	0.04%
2023/05/17	0	0.00	2	123.00	123.00	-2	6,795	-0.03%
2023/05/16	2	122.00	0	0.00	121.50	2	6,830	0.03%
2023/05/11	2	123.00	0	0.00	124.00	2	6,930	0.03%
2023/05/09	2.2	126.89	1	126.50	126.50	1.2	7,217	0.02%
2023/05/08	4	135.50	0	0.00	133.50	4	7,224	0.06%
2023/05/04	1	130.50	0	0.00	131.50	1	7,952	0.01%
2023/05/03	1	132.00	1	129.00	133.50	0	8,266	0.00%
2023/05/02	2.5	131.78	2	130.50	131.00	0.5	8,292	0.01%
2023/04/28	2	131.00	1	132.00	133.00	1	8,374	0.01%
2023/04/27	2	129.75	0	0.00	129.50	2	8,347	0.02%
2023/04/26	1	127.00	0	0.00	130.50	1	8,364	0.01%
2023/04/25	25	130.56	22	133.50	130.00	3	8,288	0.04%
2023/04/24	0.1	138.00	0	0.00	139.00	0.1	8,236	0.00%
2023/04/21	5	140.90	6	140.08	139.00	-1	8,332	-0.01%
2023/04/20	2	143.00	1	143.00	142.50	1	8,360	0.01%
2023/04/19	1	144.50	0	0.00	143.50	1	8,468	0.01%
2023/04/18	2	147.00	1	147.50	147.00	1	8,422	0.01%
2023/04/17	0	0.00	1	150.00	149.00	-1	8,406	-0.01%
2023/04/13	1	147.00	0	0.00	147.00	1	8,416	0.01%
2023/04/12	3	150.17	2	150.50	150.00	1	8,401	0.01%
2023/04/11	1	150.00	1	149.00	150.00	0	8,409	0.00%
2023/03/31	2	149.50	1	152.00	149.50	1	8,403	0.01%
2023/03/30	11	148.27	12	145.58	148.50	-1	8,360	-0.01%
2023/03/29	5	143.00	3	142.33	143.00	2	8,337	0.02%
2023/03/28	0	0.00	3	145.83	146.00	-3	8,476	-0.04%
2023/03/27	2	153.25	6.1	156.00	151.50	-4.1	8,360	-0.05%
2023/03/24	10.1	157.25	1	155.50	155.50	9.1	8,339	0.11%
2023/03/23	17	160.41	21	158.60	159.50	-4	8,267	-0.05%
2023/03/22	0	0.00	1	150.50	150.00	-1	7,933	-0.01%
2023/03/21	1	147.50	1	147.50	147.00	0	7,914	0.00%
2023/03/17	0	0.00	0.1	146.00	148.00	-0.1	7,991	0.00%
2023/03/16	0.1	148.00	0	0.00	144.50	0.1	8,098	0.00%
2023/03/15	1	149.50	1	149.50	147.00	0	8,154	0.00%
2023/03/14	1	144.50	1	147.00	147.00	0	8,204	0.00%
2023/03/13	1	142.50	1	145.50	145.50	0	8,335	0.00%
2023/03/10	1	144.50	0	0.00	145.00	1	8,362	0.01%
2023/03/08	1	149.00	2	149.75	150.00	-1	8,439	-0.01%
2023/03/07	17	147.88	2	148.50	148.50	15	8,528	0.18%
2023/03/06	21	153.02	23	151.70	151.50	-2	8,498	-0.02%
2023/03/03	0	0.00	10	150.75	150.50	-10	8,334	-0.12%
2023/03/02	6	147.42	1	148.00	148.00	5	8,660	0.06%
2023/03/01	0	0.00	6	149.58	149.50	-6	8,852	-0.07%
2023/02/24	7	149.14	2	147.50	147.50	5	9,086	0.06%
2023/02/23	1	149.00	8	148.69	149.50	-7	9,028	-0.08%
2023/02/22	0	0.00	1	142.50	142.50	-1	9,014	-0.01%
2023/02/21	1	145.00	2	145.25	145.50	-1	9,132	-0.01%
2023/02/20	1	143.50	15	145.93	143.50	-14	9,533	-0.15%
2023/02/17	25	144.34	0	0.00	144.50	25	9,521	0.26%
2023/02/16	0	0.00	6	147.75	149.00	-6	9,440	-0.06%
2023/02/15	8	146.75	9	147.61	145.00	-1	9,608	-0.01%
2023/02/14	2	147.00	0	0.00	145.50	2	9,519	0.02%
2023/02/13	0	0.00	1	150.00	147.50	-1	9,556	-0.01%
2023/02/10	1	147.00	0	0.00	147.50	1	9,660	0.01%
2023/02/09	4	150.88	10	152.60	150.50	-6	9,805	-0.06%
2023/02/08	19	151.68	22	152.75	154.00	-3	9,831	-0.03%
2023/02/07	1	146.00	0	0.00	148.50	1	9,742	0.01%
2023/02/06	8	149.31	1	149.50	148.50	7	9,772	0.07%
2023/02/03	7	148.86	7	149.14	151.50	0	9,674	0.00%
2023/02/02	9	148.00	6	147.75	147.00	3	9,537	0.03%
2023/02/01	6	139.00	13	137.62	142.00	-7	9,089	-0.08%
2023/01/31	1	130.00	1	130.00	129.50	0	8,855	0.00%
2023/01/30	1	130.46	5	130.70	130.50	-4	8,906	-0.04%
2023/01/12	2	126.50	0	0.00	125.50	2	9,057	0.02%
2023/01/11	0	0.00	2	125.75	125.50	-2	9,041	-0.02%
2023/01/06	0	0.00	2	117.25	118.00	-2	9,206	-0.02%
2023/01/04	3	117.50	3	117.00	117.50	0	9,454	0.00%
2023/01/03	0	0.00	1	117.50	118.00	-1	9,535	-0.01%
2022/12/30	1	117.00	0	0.00	115.00	1	9,554	0.01%
2022/12/28	0	0.00	2	114.00	114.00	-2	9,815	-0.02%
2022/12/23	2	116.00	2	116.75	117.00	0	10,116	0.00%
2022/12/20	8	122.81	8	123.63	118.50	0	10,300	0.00%
2022/12/16	0	0.00	1	120.50	121.00	-1	10,373	-0.01%
2022/12/14	0	0.00	3	123.33	125.00	-3	10,525	-0.03%
2022/12/13	1	120.00	0	0.00	120.00	1	10,613	0.01%
2022/12/09	0	0.00	4	121.75	121.50	-4	10,681	-0.04%
2022/12/08	4	123.25	4	122.88	124.00	0	10,619	0.00%
2022/12/07	2	118.25	1	118.50	118.50	1	10,585	0.01%
2022/12/06	4	125.75	5	125.70	124.00	-1	10,914	-0.01%
2022/12/05	4	127.13	2	127.50	127.00	2	10,858	0.02%
2022/12/02	2	125.00	3	124.67	124.50	-1	10,783	-0.01%
2022/12/01	2	124.50	4	124.00	123.50	-2	10,825	-0.02%
2022/11/30	0	0.00	2	120.50	121.00	-2	10,891	-0.02%
2022/11/29	5	122.10	7	121.79	120.50	-2	10,954	-0.02%
2022/11/28	3	120.00	1	118.50	122.00	2	10,869	0.02%
2022/11/25	10	121.60	1	123.50	120.00	9	10,880	0.08%
2022/11/24	7	124.71	26.1	125.54	123.50	-19.1	10,847	-0.18%
2022/11/23	11	123.14	4.2	123.36	122.50	6.8	10,472	0.06%
2022/11/22	1	122.50	1	122.50	122.00	0	10,331	0.00%
2022/11/21	1.1	119.00	10	116.50	118.00	-8.9	10,324	-0.09%
2022/11/18	17	116.94	4	116.25	115.50	13	10,538	0.12%
2022/11/17	22	122.36	14	121.39	121.00	8	10,446	0.08%
2022/11/16	36	119.08	32	120.98	123.00	4	10,300	0.04%
2022/11/15	10	111.50	12.1	113.74	116.00	-2.1	9,870	-0.02%
2022/11/11	2	111.25	2	112.00	109.50	0	10,391	0.00%
2022/11/10	0	0.00	1	108.50	110.00	-1	10,306	-0.01%
2022/11/09	2	110.25	2.1	108.76	109.50	-0.1	10,425	0.00%
2022/11/08	1	110.50	4	111.00	107.50	-3	10,680	-0.03%
2022/11/07	3	107.17	3	107.00	107.50	0	10,829	0.00%
2022/11/04	5	109.70	3	110.17	111.00	2	10,661	0.02%
2022/11/03	1.2	110.33	1	106.50	110.50	0.2	10,550	0.00%
2022/11/02	0	0.00	1	108.50	107.00	-1	10,464	-0.01%
2022/11/01	1	103.00	3	103.00	104.00	-2	10,460	-0.02%
2022/10/31	6	103.17	0	0.00	102.50	6	10,606	0.06%
2022/10/28	2	103.50	3	102.17	102.50	-1	10,684	-0.01%
2022/10/27	1	100.00	0	0.00	101.50	1	10,623	0.01%
2022/10/26	3	94.90	4	95.48	95.70	-1	10,559	-0.01%
2022/10/25	0	0.00	1	97.90	97.30	-1	10,521	-0.01%
2022/10/24	1	99.60	0	0.00	97.90	1	10,523	0.01%
2022/10/21	1	97.70	1	95.70	95.00	0	10,508	0.00%
2022/10/20	1	96.90	12	97.97	98.40	-11	10,537	-0.10%
2022/10/19	1	101.00	1	102.00	99.80	0	10,741	0.00%
2022/10/18	3	100.50	3	100.67	100.50	0	10,864	0.00%
2022/10/17	4	99.88	4	99.83	103.00	0	11,816	0.00%
2022/10/14	11	101.09	17	101.71	103.50	-6	12,295	-0.05%
2022/10/13	15	97.82	5	98.10	94.10	10	12,329	0.08%
2022/10/12	7.1	104.70	4	103.25	104.00	3.1	12,291	0.03%
2022/10/11	2	109.25	3	108.33	107.00	-1	12,413	-0.01%
2022/10/07	1	114.00	2	113.00	113.00	-1	12,607	-0.01%
2022/10/06	1	114.50	1	115.00	115.50	0	13,015	0.00%
2022/10/05	5	113.40	4.1	114.24	113.00	1	13,248	0.01%
2022/10/04	2	110.00	4	109.63	110.00	-2	13,313	-0.02%
2022/09/30	1	101.50	2	104.50	108.00	-1	13,595	-0.01%
2022/09/29	7	106.36	4	105.88	104.50	3	13,715	0.02%
2022/09/28	2	107.50	2	108.75	105.00	0	13,911	0.00%
2022/09/27	2	112.00	1	110.00	113.50	1	14,330	0.01%
2022/09/26	3	110.83	2	112.00	108.50	1	14,738	0.01%
2022/09/23	3	122.33	2	121.25	117.00	1	15,029	0.01%
2022/09/22	1	123.50	6	124.33	124.00	-5	15,066	-0.03%
2022/09/21	0	0.00	2.1	123.50	124.00	-2.1	15,104	-0.01%
2022/09/20	3.1	123.31	2	124.50	122.50	1.1	15,196	0.01%
2022/09/16	37	119.99	37	119.82	120.00	0	15,471	0.00%
2022/09/15	1	123.50	1	123.50	120.00	0	15,554	0.00%
2022/09/14	4	122.13	4	119.63	123.50	0	15,708	0.00%
2022/09/13	11	125.05	8	125.94	122.50	3	15,748	0.02%
2022/09/12	6	119.00	11	119.18	118.50	-5	15,530	-0.03%
2022/09/07	3	114.83	5	114.70	115.00	-2	15,940	-0.01%
2022/09/06	10	112.35	2	113.50	113.00	8	16,010	0.05%
2022/09/05	2	123.50	4	120.01	118.50	-2	15,932	-0.01%
2022/09/02	0	0.00	3	122.17	122.00	-3	15,939	-0.02%
2022/09/01	1	121.00	0	0.00	121.00	1	16,062	0.01%
2022/08/31	2	125.75	2	125.00	125.50	0	16,138	0.00%
2022/08/30	0	0.00	1	123.00	122.50	-1	16,552	-0.01%
2022/08/29	0	0.00	2	121.00	123.00	-2	17,208	-0.01%
2022/08/26	6	129.25	1	127.50	126.50	5	17,514	0.03%
2022/08/25	3	127.83	6	128.25	127.50	-3	17,347	-0.02%
2022/08/24	1	121.50	1	122.50	123.00	0	17,193	0.00%
2022/08/23	1	120.50	1	121.01	121.50	0	17,543	0.00%
2022/08/22	2	125.25	2	124.75	123.50	0	17,678	0.00%
2022/08/19	9	125.44	14	127.93	125.50	-5	17,767	-0.03%
2022/08/18	10	123.35	7	124.86	124.50	3	17,514	0.02%
2022/08/17	6	120.83	4	120.38	119.50	2	17,449	0.01%
2022/08/16	4	124.13	15.1	123.91	122.50	-11.1	17,705	-0.06%
2022/08/15	4.1	125.23	13	125.12	124.00	-9	17,881	-0.05%
2022/08/12	18	120.03	18	120.06	121.50	0	18,001	0.00%
2022/08/11	0	0.00	1	114.00	113.00	-1	17,973	-0.01%
2022/08/10	0	111.00	0	0.00	111.00	0	18,274	0.00%
2022/08/09	3	113.33	2	112.50	113.50	1	18,552	0.01%
2022/08/08	11	114.27	1	115.00	114.00	10	19,047	0.05%
2022/08/05	5	111.30	4	112.00	114.00	1	19,385	0.01%
2022/08/04	1	103.53	1	104.00	106.50	0	19,606	0.00%
2022/08/03	0	108.50	0.2	109.00	108.00	-0.2	19,728	0.00%
2022/08/02	1	110.00	3	109.00	109.00	-2	20,209	-0.01%
2022/08/01	1	114.49	1	115.00	112.50	0	20,510	0.00%
2022/07/29	4	118.75	1	118.00	119.50	3	21,141	0.01%
2022/07/28	1	118.50	0	0.00	118.00	1	21,759	0.00%
2022/07/27	1	118.03	0	0.00	120.00	1	22,255	0.00%
2022/07/26	22	120.25	15	121.23	119.50	7	22,354	0.03%
2022/07/25	32	127.31	25	126.20	127.50	7	22,271	0.03%
2022/07/22	56	131.21	55.1	132.35	130.00	0.9	22,383	0.00%
2022/07/21	23.1	125.33	29	126.47	129.50	-5.9	21,594	-0.03%
2022/07/20	10	117.75	3	118.17	118.00	7	21,191	0.03%
2022/07/19	1	114.00	0	0.00	114.00	1	21,217	0.00%
2022/07/18	1	119.50	1	116.00	117.00	0	21,378	0.00%
2022/07/15	23	116.61	21	114.57	116.00	2	21,812	0.01%
2022/07/14	38	114.34	34	112.88	114.50	4	21,730	0.02%
2022/07/13	10	112.95	11	114.32	110.00	-1	21,524	0.00%
2022/07/12	3	111.00	2	112.25	112.50	1	21,510	0.00%
2022/07/08	8	117.06	8	116.56	117.00	0	21,852	0.00%
2022/07/07	3	117.33	3	116.33	117.00	0	21,879	0.00%
2022/07/06	7	115.36	9	115.22	112.50	-2	22,093	-0.01%
2022/07/05	11	116.64	13	117.62	118.00	-2	22,267	-0.01%
2022/07/04	35	121.21	37	118.08	122.00	-2	22,281	-0.01%
2022/07/01	32	129.50	10	125.80	122.50	22	22,482	0.10%
2022/06/30	5	136.70	24	138.25	136.00	-19	22,408	-0.08%
2022/06/29	5	138.90	6	139.00	143.00	-1	22,711	0.00%
2022/06/28	3	140.17	2	139.75	140.50	1	22,946	0.00%
2022/06/27	14	148.96	17	149.88	147.50	-3	23,468	-0.01%
2022/06/24	5	140.90	1	140.50	140.00	4	23,867	0.02%
2022/06/23	12	143.63	10	143.45	144.00	2	24,329	0.01%
2022/06/22	19	151.61	11	146.41	144.00	8	24,814	0.03%
2022/06/21	5	155.40	3	155.83	156.50	2	25,557	0.01%
2022/06/20	4	159.13	2	163.00	154.00	2	26,723	0.01%
2022/06/17	2	162.50	2	164.00	167.50	0	27,070	0.00%
2022/06/16	38	172.95	36	170.39	166.00	2	27,297	0.01%
2022/06/15	2.2	171.23	1	169.50	170.50	1.2	27,687	0.00%
2022/06/14	1	163.00	1	165.00	168.00	0	27,861	0.00%
2022/06/13	0	0.00	11	167.91	166.50	-11	27,830	-0.04%
2022/06/10	5	172.40	4	172.13	172.50	1	27,999	0.00%
2022/06/09	5	174.20	6.1	175.34	176.50	-1.1	27,910	0.00%
2022/06/08	15	180.07	4	181.13	175.00	11	27,819	0.04%
2022/06/07	14.1	181.00	19	180.95	182.00	-4.9	27,607	-0.02%
2022/06/06	1	173.50	7	176.57	176.50	-6	27,139	-0.02%
2022/06/02	11	171.95	11	172.91	173.00	0	26,990	0.00%
2022/06/01	1	174.00	13	174.08	171.50	-12	26,945	-0.04%
2022/05/31	6	172.75	19	173.58	173.50	-13	26,840	-0.05%
2022/05/30	7	169.07	8	169.13	169.00	-1	26,547	0.00%
2022/05/27	5	165.00	2	165.25	162.50	3	26,408	0.01%
2022/05/26	19	160.95	16	161.75	160.50	3	26,281	0.01%
2022/05/25	7	163.14	6	163.17	164.00	1	26,198	0.00%
2022/05/24	25	166.44	26.5	164.87	160.50	-1.5	26,005	-0.01%
2022/05/23	28	174.18	26	173.96	172.00	2	25,657	0.01%
2022/05/20	20	176.13	15	176.00	175.00	5	25,429	0.02%
2022/05/19	22	173.48	27	171.61	173.50	-5	25,020	-0.02%
2022/05/18	42.3	172.21	44.3	172.50	171.50	-2	24,878	-0.01%
2022/05/17	27	170.70	36	169.67	171.50	-9	24,725	-0.04%
2022/05/16	33	171.26	31.1	171.59	167.50	2	24,832	0.01%
2022/05/13	10	167.35	16	168.59	166.50	-6	24,511	-0.02%
2022/05/12	41	164.06	43	165.22	163.00	-2	24,431	-0.01%
2022/05/11	4	164.13	16	164.50	163.50	-12	24,469	-0.05%
2022/05/10	41	166.62	56	166.88	168.00	-15	24,989	-0.06%
2022/05/09	43	166.30	15	164.57	163.00	28	24,776	0.11%
2022/05/06	47	168.80	50	168.76	171.50	-3	24,525	-0.01%
2022/05/05	54.6	168.03	52	167.51	168.00	2.6	24,166	0.01%
2022/05/04	38	157.42	46	158.97	162.50	-8	23,768	-0.03%
2022/05/03	27	149.78	5	148.80	151.50	22	23,539	0.09%
2022/04/29	32	146.34	40.1	146.15	146.00	-8.1	23,509	-0.03%
2022/04/28	11.1	143.25	27	146.06	143.50	-15.9	23,501	-0.07%
2022/04/27	27	145.48	9	138.61	145.00	18	23,407	0.08%
2022/04/26	12	147.50	4	150.75	143.50	8	23,610	0.03%
2022/04/25	1	152.50	9	152.94	149.00	-8	23,957	-0.03%
2022/04/22	16	160.81	16	159.84	159.50	0	24,015	0.00%
2022/04/21	32	166.17	29	167.64	166.50	3	23,823	0.01%
2022/04/20	1	158.50	2	157.75	159.50	-1	23,299	0.00%
2022/04/19	2	159.50	13	159.92	158.00	-11	23,270	-0.05%
2022/04/18	19	155.55	9	154.72	156.00	10	23,186	0.04%
2022/04/15	13	157.38	5	156.60	156.50	8	23,015	0.03%
2022/04/14	38	166.50	28	164.88	167.00	10	22,684	0.04%
2022/04/13	7	163.57	14	163.25	163.50	-7	22,437	-0.03%
2022/04/12	16	161.56	7	161.36	159.00	9	22,172	0.04%
2022/04/11	10	163.10	19	164.24	160.50	-9	21,872	-0.04%
2022/04/08	32	172.95	28.1	170.26	173.00	3.9	21,426	0.02%
2022/04/07	31.1	171.66	34	171.53	172.50	-2.9	20,942	-0.01%
2022/04/06	12	180.00	14	179.50	180.00	-2	20,316	-0.01%
2022/04/01	16.1	182.70	11.3	185.78	183.00	4.8	20,023	0.02%
2022/03/31	12.3	194.68	36.1	195.23	191.00	-23.8	19,559	-0.12%
2022/03/30	49	195.57	21.1	198.94	190.50	27.9	19,221	0.15%
2022/03/29	25	189.04	76	187.88	194.50	-51	18,900	-0.27%
2022/03/28	60.1	182.07	21.1	184.57	177.00	39	18,930	0.21%
2022/03/25	14.3	179.83	19	178.61	179.50	-4.7	18,298	-0.03%
2022/03/24	31	177.56	26	176.67	179.00	5	17,766	0.03%
2022/03/23	23.1	170.80	37	168.30	175.50	-13.9	16,873	-0.08%
2022/03/22	45	158.90	43.1	154.84	160.00	1.9	15,827	0.01%
2022/03/21	22	153.75	14	153.36	153.50	8	15,465	0.05%
2022/03/18	19	150.29	20	151.03	149.00	-1	15,255	-0.01%
2022/03/17	4	145.00	8	143.25	148.50	-4	14,639	-0.03%
2022/03/16	0	0.00	20	141.70	137.00	-20	14,436	-0.14%
2022/03/15	36	142.97	12	140.17	138.50	24	14,460	0.17%
2022/03/14	20	146.00	21	144.50	145.00	-1	14,442	-0.01%
2022/03/11	1	145.50	1	143.00	143.00	0	14,740	0.00%
2022/03/10	4.1	145.87	1	147.00	143.00	3.1	14,906	0.02%
2022/03/09	6	145.00	7	144.29	143.50	-1	15,044	-0.01%
2022/03/08	6	142.33	17	141.59	140.00	-11	15,349	-0.07%
2022/03/07	1	138.00	0	0.00	138.00	1	16,046	0.01%
2022/03/04	2	145.00	2	144.50	144.50	0	17,325	0.00%
2022/03/03	4	145.25	2	145.00	145.50	2	18,951	0.01%
2022/03/02	0	0.00	1	142.00	143.00	-1	19,522	-0.01%
2022/03/01	13	139.27	10	140.00	139.50	3	20,151	0.01%
2022/02/25	0	0.00	4	135.50	136.50	-4	20,576	-0.02%
2022/02/24	1	134.50	2	136.51	133.50	-1	21,396	0.00%
2022/02/23	1	140.50	0	0.00	140.00	1	21,422	0.00%
2022/02/21	1	142.00	1	142.50	142.00	0	21,782	0.00%
2022/02/18	3	143.00	2	142.25	144.50	1	22,092	0.00%
2022/02/17	5	145.80	4	145.00	143.00	1	22,348	0.00%
2022/02/16	12.1	150.93	19	150.79	147.50	-6.9	22,483	-0.03%
2022/02/15	6	147.33	9	148.61	145.50	-3	22,383	-0.01%
2022/02/14	14	146.93	30	147.03	143.50	-16	22,227	-0.07%
2022/02/11	17	149.21	19	149.24	152.00	-2	22,140	-0.01%
2022/02/10	120	150.12	93	148.60	147.50	27	21,979	0.12%	大買/
2022/02/09	26	148.21	29	145.60	143.00	-3	21,281	-0.01%
2022/02/08	6	145.25	2	146.00	145.00	4	21,042	0.02%
2022/02/07	28	146.46	24	146.00	144.00	4	21,124	0.02%
2022/01/26	33	143.00	37.3	141.50	143.00	-4.3	20,884	-0.02%
2022/01/25	9	141.50	13	141.12	140.50	-4	20,809	-0.02%
2022/01/24	12.3	137.30	3	134.83	138.50	9.3	20,593	0.05%
2022/01/21	13	139.65	10	141.00	135.00	3	20,604	0.01%
2022/01/20	3	140.00	6	139.83	142.00	-3	20,533	-0.01%
2022/01/19	43	140.58	51	140.53	140.50	-8	20,662	-0.04%
2022/01/18	31	139.74	21	139.33	139.00	10	20,828	0.05%
2022/01/17	11	128.46	12	129.38	131.00	-1	20,616	0.00%
2022/01/14	0	122.00	1	122.50	124.00	-1	21,152	0.00%
2022/01/13	1	125.00	1	126.00	126.00	0	21,889	0.00%
2022/01/12	2	129.49	5	126.40	126.50	-3	22,179	-0.01%
2022/01/11	2	135.25	1	136.00	130.50	1	22,287	0.00%
2022/01/10	1	136.00	6	133.08	137.00	-5	22,311	-0.02%
2022/01/07	3	132.67	5	131.70	131.00	-2	22,444	-0.01%
2022/01/06	0	138.00	0	0.00	138.00	0	22,628	0.00%
2022/01/05	2	139.50	0	0.00	139.50	2	22,911	0.01%
2022/01/04	4	145.00	8	145.63	143.50	-4	23,052	-0.02%
2022/01/03	4	140.38	2	141.50	141.00	2	23,537	0.01%
2021/12/29	2	143.00	2	145.25	142.00	0	24,430	0.00%
2021/12/24	3	144.00	21	144.48	143.00	-18	25,512	-0.07%
2021/12/23	19	146.63	13	147.42	145.00	6	25,614	0.02%
2021/12/22	40.3	150.08	45	149.19	145.50	-4.8	25,562	-0.02%
2021/12/21	2.3	139.56	0	0.00	139.50	2.3	25,152	0.01%
2021/12/20	0	0.00	16	143.13	139.00	-16	25,892	-0.06%
2021/12/17	11	143.82	2	142.75	144.50	9	26,456	0.03%
2021/12/16	9	146.17	7.5	147.03	147.00	1.5	26,543	0.01%
2021/12/15	1	142.50	6	141.75	143.00	-5	26,464	-0.02%
2021/12/14	49	140.96	46	141.60	142.00	3	26,689	0.01%
2021/12/13	11	138.55	12	137.79	138.00	-1	26,765	0.00%
2021/12/10	4	141.13	5	139.80	140.00	-1	27,342	0.00%
2021/12/09	1	143.00	7	143.00	141.00	-6	28,202	-0.02%
2021/12/08	9	143.56	9	143.72	144.50	0	28,612	0.00%
2021/12/07	21	146.38	24	147.44	144.00	-3	28,992	-0.01%
2021/12/06	18	153.56	16	151.25	149.00	2	29,329	0.01%
2021/12/03	26	155.00	35	155.69	154.00	-9	30,337	-0.03%
2021/12/02	49	155.73	24.1	156.19	152.00	24.9	30,465	0.08%
2021/12/01	101	159.87	103	159.91	162.50	-2	30,713	-0.01%	大買/大賣/
2021/11/30	116.1	161.05	112	160.10	155.50	4.1	30,901	0.01%	大買/大賣/
2021/11/29	165	149.61	163	148.89	156.00	2	31,412	0.01%	大買/大賣/
2021/11/26	69	142.04	89.4	142.42	143.50	-20.4	31,181	-0.07%
2021/11/25	43.3	142.70	28	143.32	139.00	15.3	30,992	0.05%
2021/11/24	34	140.66	24.6	138.96	138.00	9.5	30,645	0.03%
2021/11/23	60.6	143.75	93	144.60	143.00	-32.4	31,034	-0.10%
2021/11/22	9	137.83	8	138.56	137.50	1	31,544	0.00%
2021/11/19	33	139.03	17.1	138.05	135.50	15.9	34,292	0.05%
2021/11/18	32	140.83	25	140.94	139.50	7	35,764	0.02%
2021/11/17	10	139.85	10	141.55	143.00	0	36,558	0.00%
2021/11/16	11	140.45	13	139.04	136.00	-2	37,590	-0.01%
2021/11/15	10	137.00	13	138.73	138.50	-3	38,657	-0.01%
2021/11/12	15	134.70	7	134.50	133.00	8	39,680	0.02%
2021/11/11	10.1	131.00	5	131.00	130.50	5.1	40,366	0.01%
2021/11/10	11	133.05	12	133.21	131.00	-1	40,750	0.00%
2021/11/09	5	128.70	17	129.32	130.00	-12	40,825	-0.03%
2021/11/08	3	122.00	1	121.50	122.00	2	40,859	0.00%
2021/11/05	1	123.51	1	124.00	124.00	0	41,105	0.00%
2021/11/04	21	126.79	18	128.25	126.00	3	41,586	0.01%
2021/11/03	1	129.50	1	127.00	130.00	0	41,987	0.00%
2021/11/02	11	133.64	4	132.50	128.00	7	42,474	0.02%
2021/11/01	5	131.80	6	130.50	131.00	-1	43,019	0.00%
2021/10/29	22	129.86	19	130.89	128.00	3	44,230	0.01%
2021/10/28	2	132.00	1	129.50	129.00	1	44,764	0.00%
2021/10/27	22	129.14	23.1	129.76	132.00	-1.1	45,083	0.00%
2021/10/26	16	129.19	19	128.97	127.00	-3	45,547	-0.01%
2021/10/25	11	139.64	3.5	140.13	139.50	7.5	46,178	0.02%
2021/10/22	29	140.71	31	141.02	144.00	-2	46,175	0.00%
2021/10/21	60	139.99	27.5	139.13	136.00	32.5	46,465	0.07%
2021/10/20	7	133.21	14	134.11	135.00	-7	46,586	-0.02%
2021/10/19	14	127.89	11	127.68	128.50	3	47,139	0.01%
2021/10/18	7	123.14	7	122.50	123.00	0	47,995	0.00%
2021/10/15	4	122.13	6	123.33	122.00	-2	48,377	0.00%
2021/10/14	16	118.75	20	117.30	118.00	-4	48,819	-0.01%
2021/10/13	16	126.03	11	124.59	120.50	5	49,261	0.01%
2021/10/12	4	130.00	4	130.13	128.50	0	49,863	0.00%
2021/10/08	32	137.31	32	136.25	131.00	0	50,305	0.00%
2021/10/07	15	132.40	17.4	132.21	133.50	-2.3	50,945	0.00%
2021/10/06	22.1	127.66	27	128.33	130.50	-5	50,971	-0.01%
2021/10/05	30	124.37	31	125.90	126.50	-1	51,717	0.00%
2021/10/04	44	123.80	42	124.51	121.50	2	52,128	0.00%
2021/10/01	11	125.73	20	127.45	124.00	-9	52,726	-0.02%
2021/09/30	28	135.16	17.1	134.94	134.00	11	53,156	0.02%
2021/09/29	13	135.69	11	135.18	134.00	2	53,244	0.00%
2021/09/28	47	138.04	49.1	134.51	139.00	-2.1	53,458	0.00%
2021/09/27	68.1	137.75	56.1	135.86	138.00	12	53,472	0.02%
2021/09/24	17.3	131.82	16	131.78	135.00	1.3	52,807	0.00%
2021/09/23	3	127.33	5	125.80	124.50	-2	52,292	0.00%
2021/09/22	4	123.13	4	123.75	125.00	0	52,340	0.00%
2021/09/17	10	124.15	7	124.36	126.50	3	52,383	0.01%
2021/09/16	13	120.81	12	121.33	121.50	1	52,394	0.00%
2021/09/15	51	122.24	50	120.90	120.00	1	52,459	0.00%
2021/09/14	113	123.81	124	123.46	121.50	-11	52,046	-0.02%	大買/大賣/
2021/09/13	29	134.90	28	130.66	129.00	1	51,349	0.00%
2021/09/10	13	132.19	14	132.29	133.00	-1	51,054	0.00%
2021/09/09	42	134.08	45	134.36	133.00	-3	50,598	-0.01%
2021/09/08	78.1	132.04	81	132.33	130.50	-2.9	50,078	-0.01%
2021/09/07	3	145.83	13.1	144.80	138.50	-10.1	49,056	-0.02%
2021/09/06	35	155.87	46.3	156.06	153.50	-11.3	48,713	-0.02%
2021/09/03	93	164.58	104	164.58	165.50	-11	48,488	-0.02%	大賣/
2021/09/02	150.1	168.31	156.1	167.84	159.00	-6	48,252	-0.01%	大買/大賣/
2021/09/01	141.1	164.06	126	163.95	167.00	15.1	46,980	0.03%	大買/大賣/
2021/08/31	53	153.81	54	153.56	155.00	-1	46,231	0.00%
2021/08/30	13	150.38	13	149.88	150.00	0	46,138	0.00%
2021/08/27	16	152.53	19	151.47	150.00	-3	46,457	-0.01%
2021/08/26	122	159.66	92.1	159.94	158.00	29.9	46,194	0.06%	大買/
2021/08/25	174.1	163.25	172	163.38	158.50	2.1	45,344	0.00%	大買/大賣/
2021/08/24	98	158.04	105	159.94	163.50	-7	43,208	-0.02%	大賣/
2021/08/23	47	149.83	106.2	150.28	149.00	-59.2	42,798	-0.14%	大賣/
2021/08/20	129.1	144.72	69	143.66	144.00	60.1	43,009	0.14%	大買/
2021/08/19	66.2	146.64	83	147.51	135.00	-16.8	42,007	-0.04%
2021/08/18	70	136.66	111.2	138.38	150.00	-41.2	40,718	-0.10%	大賣/
2021/08/17	85.2	140.77	48.1	140.92	137.50	37.1	39,881	0.09%
2021/08/16	46.1	135.57	39	135.92	135.50	7.1	39,150	0.02%
2021/08/13	33	135.35	25	135.20	130.50	8	38,780	0.02%
2021/08/12	5	133.50	21.1	135.25	136.50	-16.1	38,600	-0.04%
2021/08/11	35.2	132.79	16	133.78	128.00	19.2	38,648	0.05%
2021/08/10	57	134.18	56.1	133.34	135.00	0.9	38,582	0.00%
2021/08/09	103	142.02	151.5	146.09	138.50	-48.5	38,319	-0.13%	大買/大賣/
2021/08/06	57.5	148.24	33	147.71	150.00	24.5	38,020	0.06%
2021/08/05	161	145.83	221	147.04	144.50	-60	37,805	-0.16%	大買/大賣/
2021/08/04	220	151.30	201	150.67	149.50	19	37,759	0.05%	大買/大賣/
2021/08/03	231	141.10	211	141.26	142.00	20	36,910	0.05%	大買/大賣/
2021/08/02	101	136.34	82	135.91	135.00	19	36,810	0.05%	大買/
2021/07/30	121	139.58	112	140.40	135.00	9	36,379	0.02%	大買/大賣/
2021/07/29	217	130.43	187	130.66	136.50	30	35,710	0.08%	大買/大賣/
2021/07/28	23	139.62	27	139.11	132.50	-4	34,588	-0.01%
2021/07/27	98	153.40	108.1	154.97	147.00	-10.1	34,541	-0.03%	大賣/
2021/07/26	49	148.91	37	149.32	155.00	12	33,627	0.04%
2021/07/23	104	152.51	95	153.36	141.00	9	32,848	0.03%	大買/
2021/07/22	81	153.25	168.2	152.11	153.00	-87.2	32,220	-0.27%	大賣/
2021/07/21	63	143.39	53	144.27	147.50	10	31,411	0.03%
2021/07/20	276	137.56	248.1	137.20	134.50	28	31,298	0.09%	大買/大賣/
2021/07/19	216	135.39	232	135.90	134.00	-16	31,150	-0.05%	大買/大賣/
2021/07/16	222	136.73	215	136.76	137.00	7	31,080	0.02%	大買/大賣/
2021/07/15	73	123.18	97	123.69	130.00	-24	30,465	-0.08%
2021/07/14	240	124.80	189	126.32	124.50	51	30,605	0.17%	大買/大賣/
2021/07/13	56	119.42	39	120.53	123.00	17	30,442	0.06%
2021/07/12	147	111.65	218	111.13	112.00	-71	30,802	-0.23%	大買/大賣/
2021/07/09	82	100.98	73	102.26	105.50	9	29,847	0.03%
2021/07/08	153	94.95	205	94.79	96.20	-52	29,423	-0.18%	大買/大賣/
2021/07/07	142	92.20	90	93.47	95.50	52	29,117	0.18%	大買/
2021/07/06	82	87.72	80	87.50	86.90	2	28,520	0.01%
2021/07/05	206	88.21	230	88.18	86.20	-24	28,772	-0.08%	大買/大賣/
2021/07/02	97	81.00	11	82.78	86.00	86	28,994	0.30%
2021/07/01	50	80.48	53	79.81	78.90	-3	29,316	-0.01%
2021/06/30	40	81.94	106	81.64	80.30	-66	29,785	-0.22%	大賣/
2021/06/29	10	82.72	30.5	84.24	81.10	-20.5	31,403	-0.07%
2021/06/28	56.2	85.18	64	84.85	84.90	-7.8	33,429	-0.02%
2021/06/25	130.6	84.96	142	84.60	84.30	-11.5	34,038	-0.03%	大買/大賣/
2021/06/24	28	83.17	30	83.15	83.50	-2	33,812	-0.01%
2021/06/23	7	81.63	3.2	80.57	82.40	3.8	33,654	0.01%
2021/06/22	99	80.96	104	81.18	79.20	-5	33,733	-0.01%	大賣/
2021/06/21	82.2	79.07	63	78.74	79.90	19.2	33,417	0.06%
2021/06/18	14	80.91	18	80.05	79.60	-4	33,176	-0.01%
2021/06/17	66	79.90	80	79.58	81.50	-14	33,009	-0.04%
2021/06/16	90	81.82	80	82.25	79.90	10	32,827	0.03%
2021/06/15	22	83.35	39	83.70	82.30	-17	32,627	-0.05%
2021/06/11	113	84.09	125	84.40	83.00	-12	32,497	-0.04%	大買/大賣/
2021/06/10	297	82.71	235	82.81	83.10	62	31,950	0.19%	大買/大賣/
2021/06/09	77	79.20	86	79.40	78.60	-9	31,065	-0.03%
2021/06/08	131	77.47	235	77.24	77.00	-104	30,472	-0.34%	大買/大賣/鉅額交易
2021/06/07	162	85.39	152	85.32	83.10	10	29,770	0.03%	大買/大賣/
2021/06/04	199	87.04	142	87.30	86.00	57	29,326	0.19%	大買/大賣/
2021/06/03	123.2	86.17	134	85.94	85.70	-10.8	28,631	-0.04%	大買/大賣/
2021/06/02	102	85.44	78.1	85.33	83.00	23.9	28,030	0.09%	大買/
2021/06/01	48.1	83.84	48	84.07	86.10	0.1	27,484	0.00%
2021/05/31	193	84.17	198.1	84.25	81.90	-5.1	26,770	-0.02%	大買/大賣/
2021/05/28	112.8	77.40	72	77.83	79.20	40.8	25,574	0.16%	大買/
2021/05/27	20.4	69.43	23	69.65	72.00	-2.7	24,303	-0.01%
2021/05/26	15	68.45	19	68.45	68.50	-4	23,964	-0.02%
2021/05/25	84	69.70	84	69.51	68.20	0	23,809	0.00%
2021/05/24	81	65.73	75	65.86	66.80	6	23,310	0.03%
2021/05/21	26	64.40	21	64.17	64.00	5	23,089	0.02%
2021/05/20	3	64.83	40	64.58	62.90	-37	23,202	-0.16%
2021/05/19	74	65.56	62	64.96	66.00	12	23,128	0.05%
2021/05/18	42	60.07	21	60.31	62.90	21	22,850	0.09%
2021/05/17	76	58.86	27	58.80	57.20	49	22,602	0.22%
2021/05/14	58	64.06	63	64.31	63.50	-5	22,280	-0.02%
2021/05/13	20	62.83	16	61.75	62.90	4	21,942	0.02%
2021/05/12	45	64.29	47	64.15	63.50	-2	21,570	-0.01%
2021/05/11	67	68.69	145	68.93	67.00	-78	20,854	-0.37%	大賣/
2021/05/10	121	72.27	31	72.32	74.00	90	20,353	0.44%	大買/
2021/05/07	2	66.60	2	67.30	67.30	0	19,787	0.00%
2021/05/06	0	0.00	3	62.90	61.20	-3	19,751	-0.02%
2021/05/05	2	65.80	0	0.00	62.80	2	19,622	0.01%
2021/05/04	3	61.90	2	65.20	64.40	1	19,451	0.01%
2021/05/03	2	67.80	8	67.44	67.00	-6	19,143	-0.03%
2021/04/29	30	69.62	30	69.80	69.00	0	18,981	0.00%
2021/04/28	15	70.11	117	70.29	69.60	-102	18,872	-0.54%	大賣/鉅額交易
2021/04/27	8	72.98	77	72.64	72.10	-69	18,631	-0.37%
2021/04/26	18	75.27	14	76.24	75.40	4	18,336	0.02%
2021/04/23	56	74.37	64	74.91	74.40	-8	17,959	-0.04%
2021/04/22	87	75.24	92	75.44	72.60	-5	17,593	-0.03%
2021/04/21	24	73.53	29	73.39	73.40	-5	17,087	-0.03%
2021/04/20	240	71.72	47	73.02	73.00	193	16,800	1.15%	大買/鉅額交易
2021/04/19	56	71.16	58	71.42	70.00	-2	16,096	-0.01%
2021/04/16	3	69.27	4	69.45	71.10	-1	15,114	-0.01%
2021/04/15	23	64.41	26	64.06	64.70	-3	14,251	-0.02%
2021/04/14	2	61.60	4	62.18	63.70	-2	13,976	-0.01%
2021/04/13	43	65.92	40.2	67.06	65.60	2.8	13,548	0.02%
2021/04/12	1	66.00	1	66.70	66.70	0	12,897	0.00%
2021/04/09	0	0.00	159	60.73	60.70	-159	12,824	-1.24%	大賣/鉅額交易
2021/04/08	131.2	67.02	140	65.09	64.00	-8.8	12,398	-0.07%	大買/大賣/
2021/04/07	55	61.60	42	63.32	64.20	13	11,648	0.11%
2021/04/06	155	58.30	30	57.91	58.40	125	11,053	1.13%	大買/鉅額交易
2021/04/01	286	58.98	290	59.10	58.20	-4	10,491	-0.04%	大買/大賣/
2021/03/31	703	56.47	680.9	56.98	57.40	22.1	8,769	0.25%	大買/大賣/
2021/03/30	27	50.40	28.2	50.45	52.20	-1.2	6,590	-0.02%
2021/03/29	2	48.15	1	48.00	47.50	1	5,909	0.02%
2021/03/26	74	47.82	72	47.32	47.45	2	5,852	0.03%
2021/03/25	7	47.32	6	47.00	47.00	1	5,689	0.02%
2021/03/24	3	44.58	1	44.60	44.45	2	5,396	0.04%
2021/03/23	7	45.35	13	45.20	44.65	-6	5,427	-0.11%
2021/03/22	8	44.81	0	0.00	45.10	8	5,465	0.15%
2021/03/19	6	44.41	5	44.35	44.50	1	5,708	0.02%
2021/03/18	8	45.00	1	44.95	45.00	7	5,742	0.12%
2021/03/17	4	45.31	4	45.56	45.15	0	5,847	0.00%
2021/03/16	1	45.95	0	0.00	46.50	1	5,917	0.02%
2021/03/09	2	43.90	0	0.00	43.80	2	7,223	0.03%
2021/03/05	0	0.00	3	44.40	44.30	-3	7,337	-0.04%
2021/03/04	3	45.47	0	0.00	45.00	3	7,367	0.04%
2021/03/03	0	0.00	5	45.40	46.20	-5	7,644	-0.07%
2021/02/26	2	46.88	7	46.99	47.35	-5	7,537	-0.07%
2021/02/25	0	0.00	4	47.35	46.90	-4	7,510	-0.05%
2021/02/24	0	0.00	8.7	47.21	46.70	-8.7	7,609	-0.11%
2021/02/23	4	46.69	4	46.74	46.65	0	7,591	0.00%
2021/02/22	12	47.50	102	47.74	47.45	-90	7,530	-1.20%	大賣/
2021/02/19	90	47.40	16	47.29	47.45	74	7,275	1.02%
2021/02/17	0	0.00	42	45.83	46.15	-42	7,002	-0.60%
2021/02/04	2	43.50	2	43.90	43.90	0	6,937	0.00%
2021/01/29	1	43.10	1	43.75	43.10	0	6,909	0.00%
2021/01/28	0	0.00	3	44.40	44.35	-3	6,858	-0.04%
2021/01/27	0	0.00	1	45.00	45.45	-1	6,841	-0.01%
2021/01/26	0	0.00	1	45.00	44.70	-1	6,806	-0.01%
2021/01/25	0	0.00	6	44.25	44.90	-6	6,778	-0.09%
2021/01/22	1	43.60	2	44.65	44.65	-1	6,759	-0.01%
2021/01/21	0	0.00	6	44.29	44.05	-6	6,733	-0.09%
2021/01/20	1	47.10	0	0.00	45.10	1	6,699	0.01%
2021/01/19	0	0.00	20	46.15	46.10	-20	6,581	-0.30%
2021/01/18	1	46.10	1	46.00	46.10	0	6,537	0.00%
2021/01/15	3	48.20	1	47.50	47.30	2	6,465	0.03%
2021/01/14	13	48.02	8	47.99	48.20	5	6,337	0.08%
2021/01/13	1	46.45	15	46.91	46.55	-14	6,131	-0.23%
2021/01/12	1	46.40	6	47.00	46.15	-5	6,067	-0.08%
2021/01/11	27	47.71	1	47.55	47.50	26	5,985	0.43%
2021/01/07	0	0.00	1	46.20	45.80	-1	5,840	-0.02%
2021/01/06	4	45.84	2	45.40	45.65	2	5,914	0.03%
2021/01/04	2	47.63	4	47.55	47.65	-2	5,976	-0.03%
2020/12/31	0	0.00	4	47.71	47.45	-4	5,860	-0.07%
2020/12/30	0	0.00	9	46.25	46.70	-9	5,800	-0.16%
2020/12/29	5	46.16	12	46.25	46.20	-7	5,800	-0.12%
2020/12/25	1	46.10	9	46.55	46.40	-8	5,712	-0.14%
2020/12/24	15.5	46.61	9	46.60	46.75	6.5	5,641	0.11%
2020/12/23	1	46.20	9	46.25	46.20	-8	5,543	-0.14%
2020/12/22	1	46.35	0	0.00	44.90	1	5,383	0.02%
2020/12/21	1	44.90	0	0.00	45.05	1	5,259	0.02%
2020/12/18	0	0.00	9	45.10	44.75	-9	5,182	-0.17%
2020/12/17	0	0.00	9.2	45.05	45.00	-9.2	5,165	-0.18%
2020/12/16	0	0.00	0.2	45.35	45.30	-0.2	5,161	0.00%
2020/12/15	0	0.00	2.3	46.00	45.15	-2.3	5,109	-0.04%
2020/12/11	0	0.00	4	48.15	46.95	-4	4,843	-0.08%
2020/12/10	1	48.75	5	49.16	48.25	-4	4,790	-0.08%
2020/12/09	8	50.91	17	51.22	51.00	-9	4,654	-0.19%
2020/12/08	2	49.78	30	50.42	50.20	-28	4,480	-0.62%
2020/12/07	24	49.98	43	50.93	50.80	-19	4,324	-0.44%
2020/12/04	13	48.81	24	48.71	48.75	-11	3,916	-0.28%
2020/12/03	38	47.64	30	48.77	47.50	8	3,684	0.22%
2020/12/02	15	46.45	8.4	45.78	46.45	6.6	3,307	0.20%
2020/11/30	3	45.37	0	0.00	45.20	3	3,333	0.09%
2020/11/27	8	46.33	42	46.20	45.75	-34	3,579	-0.95%
2020/11/26	0	0.00	4	44.35	44.35	-4	3,259	-0.12%
2020/11/24	0	0.00	6	44.35	43.90	-6	3,200	-0.19%
2020/11/23	12	45.22	23	45.12	44.80	-11	3,145	-0.35%
2020/11/20	0	0.00	1	43.50	43.70	-1	2,993	-0.03%
2020/11/19	0	0.00	2	42.40	42.50	-2	2,942	-0.07%
2020/11/10	2	43.10	2	42.55	42.50	0	3,138	0.00%
2020/11/09	1	42.30	0	0.00	42.35	1	3,181	0.03%
2020/11/04	7	41.56	0	0.00	41.70	7	3,371	0.21%
2020/11/03	4	41.56	0	0.00	41.65	4	3,397	0.12%
2020/11/02	2	41.03	1	41.00	40.90	1	3,436	0.03%
2020/10/30	4	41.51	0	0.00	41.40	4	3,457	0.12%
2020/10/29	0	0.00	2	41.80	42.20	-2	3,572	-0.06%
2020/10/28	1	42.10	0	0.00	42.10	1	3,609	0.03%
2020/10/23	1	43.95	0	0.00	43.95	1	3,731	0.03%
2020/10/22	2	43.70	12	43.42	43.50	-10	3,787	-0.26%
2020/10/21	2	46.00	2	45.60	45.60	0	3,744	0.00%
2020/10/19	0	0.00	1	45.85	45.65	-1	3,768	-0.03%
2020/10/16	2	45.25	2	45.25	45.30	0	3,780	0.00%
2020/10/15	13	46.40	0	0.00	46.10	13	3,764	0.35%
2020/10/14	2	46.75	0	0.00	46.50	2	3,768	0.05%
2020/10/13	0	0.00	2	46.00	45.85	-2	3,693	-0.05%
2020/10/12	2	45.73	2	45.68	45.50	0	3,642	0.00%
2020/10/08	0	0.00	1	45.15	45.15	-1	3,536	-0.03%
2020/10/07	5	44.65	2	44.95	44.55	3	3,507	0.09%
2020/10/06	0	0.00	2	44.05	44.10	-2	3,465	-0.06%
2020/09/25	9	40.86	0	0.00	40.90	9	4,341	0.21%
2020/09/24	4	42.43	1	42.75	42.05	3	4,396	0.07%
2020/09/23	10	43.79	10	44.00	43.75	0	4,394	0.00%
2020/09/21	0	0.00	1	45.50	45.05	-1	4,359	-0.02%
2020/09/18	1	45.10	10	45.20	45.20	-9	4,321	-0.21%
2020/09/17	0	0.00	2	45.43	45.25	-2	4,319	-0.05%
2020/09/16	0	0.00	3	45.38	45.30	-3	4,300	-0.07%
2020/09/15	24	45.42	14	45.15	45.00	10	4,317	0.23%
2020/09/14	2	43.68	0	0.00	44.80	2	4,231	0.05%
2020/09/11	14	43.18	2	43.33	43.10	12	4,186	0.29%
2020/09/10	3	43.95	0	0.00	43.95	3	4,162	0.07%
2020/09/09	4	43.74	1	44.25	44.35	3	4,145	0.07%
2020/09/08	4	45.08	2	44.90	44.75	2	4,132	0.05%
2020/09/07	1	44.75	0	0.00	44.75	1	4,107	0.02%
2020/09/04	14	44.33	0	0.00	44.90	14	4,073	0.34%
2020/09/03	45	45.64	7	45.28	45.50	38	4,036	0.94%
2020/09/02	29	46.73	22	46.74	46.60	7	3,899	0.18%
2020/09/01	1	42.90	0	0.00	43.20	1	3,618	0.03%
2020/08/31	2	43.20	0	0.00	42.80	2	3,675	0.05%
2020/08/27	0	0.00	1	43.15	43.15	-1	3,720	-0.03%
2020/08/21	2	43.05	2	43.00	43.05	0	3,855	0.00%
2020/08/20	0	0.00	2	42.10	42.55	-2	3,846	-0.05%
2020/08/19	1	44.75	1	44.75	44.00	0	3,804	0.00%
2020/08/18	1	46.70	1	46.50	45.65	0	3,761	0.00%
2020/08/17	1	45.95	2	46.03	46.65	-1	3,716	-0.03%
2020/08/13	7	46.51	10	46.39	45.95	-3	3,628	-0.08%
2020/08/12	9	45.24	4	45.41	45.15	5	3,551	0.14%
2020/08/11	1	45.50	0	0.00	44.95	1	3,516	0.03%
2020/08/10	3	47.45	5	47.68	47.30	-2	3,459	-0.06%
2020/08/07	2	47.20	2	47.10	47.10	0	3,354	0.00%
2020/08/06	1	46.25	7	46.14	46.00	-6	3,321	-0.18%
2020/08/05	6	47.24	0	0.00	47.00	6	3,283	0.18%
2020/08/04	13	48.06	12	47.53	47.00	1	3,286	0.03%
2020/07/31	1	46.30	1	46.30	46.30	0	3,255	0.00%
2020/07/30	12	45.20	17	45.38	46.00	-5	3,211	-0.16%
2020/07/29	5	44.95	6	44.30	44.95	-1	3,135	-0.03%
2020/07/28	0	0.00	16	44.61	42.70	-16	3,103	-0.52%
2020/07/27	13	43.78	0	0.00	44.00	13	3,047	0.43%
2020/07/24	1	43.50	0	0.00	42.70	1	3,010	0.03%
2020/07/23	0	0.00	5	43.95	44.20	-5	2,999	-0.17%
2020/07/22	7	44.61	0	0.00	44.60	7	2,977	0.24%
2020/07/16	0	0.00	1	42.30	42.30	-1	2,866	-0.03%
2020/07/15	0	0.00	1	43.25	41.70	-1	2,861	-0.03%
2020/07/14	1	43.55	2	43.85	43.30	-1	2,902	-0.03%
2020/07/10	1	43.70	0	0.00	43.70	1	2,895	0.03%
2020/07/09	7	47.51	2	47.30	45.55	5	2,814	0.18%
2020/07/08	8	48.07	8	47.99	47.45	0	2,649	0.00%
2020/07/07	2	44.05	2	45.35	45.35	0	2,235	0.00%
2020/07/06	0	0.00	4	40.70	41.25	-4	2,022	-0.20%
2020/06/16	1	38.20	6	38.20	38.20	-5	1,870	-0.27%
2020/06/12	2	37.70	0	0.00	38.00	2	1,895	0.11%
2020/06/11	1	39.00	0	0.00	38.20	1	1,906	0.05%
2020/06/10	1	39.15	0	0.00	39.35	1	1,906	0.05%
2020/06/09	1	39.40	0	0.00	39.40	1	1,938	0.05%
2020/06/04	4	38.96	0	0.00	38.95	4	1,896	0.21%
2020/05/29	0	0.00	2	39.05	39.05	-2	1,963	-0.10%
2020/05/28	0	0.00	5	39.14	38.95	-5	1,932	-0.26%
2020/05/27	1	38.10	0	0.00	38.15	1	1,846	0.05%
2020/05/14	2	37.10	0	0.00	36.85	2	1,798	0.11%
2020/05/07	7	39.79	21	38.84	39.15	-14	1,648	-0.85%
2020/05/06	1	37.75	0	0.00	37.40	1	1,566	0.06%
2020/04/30	0	0.00	15.9	37.67	37.70	-15.9	1,516	-1.05%
2020/04/29	0	0.00	5	37.25	37.30	-5	1,523	-0.33%
2020/04/28	4	36.85	0	0.00	36.85	4	1,526	0.26%
2020/04/27	10	36.68	0	0.00	36.95	10	1,557	0.64%
2020/04/21	0	0.00	10	35.15	35.15	-10	1,563	-0.64%
2020/04/17	10	38.24	7	38.15	37.25	3	1,546	0.19%
2020/04/14	0	0.00	5	34.70	34.75	-5	1,400	-0.36%
2020/04/06	0	0.00	1	33.15	33.65	-1	1,434	-0.07%
2020/04/01	0	0.00	1	31.30	33.05	-1	1,427	-0.07%
2020/03/25	1	30.75	0	0.00	30.60	1	1,441	0.07%
2020/03/23	1	27.85	1	28.65	28.10	0	1,423	0.00%
2020/03/20	1	29.15	1	28.20	29.15	0	1,424	0.00%
2020/03/19	1	28.80	4	27.21	27.20	-3	1,415	-0.21%
2020/03/17	1	30.25	0	0.00	30.20	1	1,399	0.07%
2020/03/16	0	0.00	6	32.62	32.25	-6	1,381	-0.43%
2020/03/13	3	34.42	0	0.00	35.00	3	1,369	0.22%
2020/03/12	3	38.80	0	0.00	38.20	3	1,354	0.22%
2020/03/11	1	42.45	0	0.00	41.40	1	1,335	0.07%
2020/03/09	7	44.95	2	44.75	43.40	5	1,310	0.38%
2020/03/06	5	42.90	1	42.90	42.90	4	1,193	0.34%
2020/03/02	0	0.00	4	40.93	41.15	-4	1,498	-0.27%
2020/02/21	0	0.00	10	43.35	43.30	-10	1,537	-0.65%
2020/02/20	3	44.28	10	44.19	44.10	-7	1,556	-0.45%
2020/02/19	10	41.95	0	0.00	42.20	10	1,519	0.66%
2020/02/17	0	0.00	14	41.25	41.05	-14	1,521	-0.92%
2020/02/13	0	0.00	1	41.60	41.50	-1	1,541	-0.06%
2020/02/07	1	42.05	0	0.00	41.80	1	1,589	0.06%
2020/02/04	0	0.00	1	40.40	41.45	-1	1,628	-0.06%
2020/02/03	1	38.30	0	0.00	40.00	1	1,645	0.06%
2020/01/17	0	0.00	8	46.20	46.10	-8	1,778	-0.45%
2020/01/14	0	0.00	2	46.25	46.20	-2	1,813	-0.11%
2019/12/30	3	47.10	0	0.00	47.10	3	1,936	0.15%
2019/12/26	0	0.00	1	47.20	47.25	-1	1,921	-0.05%
2019/12/24	2	47.45	1	47.20	47.00	1	1,937	0.05%
2019/12/09	0	0.00	10	47.30	47.30	-10	2,025	-0.49%
2019/12/06	1	47.15	0	0.00	47.10	1	2,110	0.05%
2019/12/03	2	46.45	0	0.00	46.65	2	2,211	0.09%
2019/11/29	1	49.85	0	0.00	48.35	1	2,186	0.05%
2019/11/05	0	0.00	1	47.20	47.20	-1	2,238	-0.04%
2019/11/04	2	47.35	2	47.28	47.15	0	2,240	0.00%
2019/10/31	0	0.00	1	46.50	46.50	-1	2,265	-0.04%
2019/10/28	1	49.20	2	48.15	48.35	-1	2,408	-0.04%
2019/10/23	0	0.00	5	49.60	49.15	-5	2,286	-0.22%
2019/10/22	5	49.46	0	0.00	49.40	5	2,297	0.22%
2019/10/21	1	49.20	0	0.00	49.20	1	2,288	0.04%
2019/10/18	0	0.00	1	49.05	48.85	-1	2,296	-0.04%
2019/09/10	1	51.60	0	0.00	51.30	1	2,204	0.05%
2019/09/09	4	52.50	0	0.00	52.80	4	2,163	0.18%
2019/09/06	2	52.30	2	52.30	51.80	0	2,061	0.00%
2019/09/05	0	0.00	3	51.83	51.80	-3	1,994	-0.15%
2019/08/20	1	49.30	1	49.50	49.50	0	1,515	0.00%
2019/08/08	0	0.00	3	48.05	48.30	-3	1,416	-0.21%
2019/08/07	1	48.00	0	0.00	47.00	1	1,402	0.07%
2019/08/01	0	0.00	1	48.70	49.45	-1	1,378	-0.07%
2019/07/30	4	53.15	1	54.30	52.00	3	1,298	0.23%
2019/07/29	6	51.70	0	0.00	51.80	6	1,175	0.51%
2019/07/25	1	51.40	0	0.00	51.90	1	1,136	0.09%
2019/06/14	1	45.20	1	44.75	44.10	0	1,784	0.00%
2019/05/17	1	45.00	0	0.00	45.00	1	2,251	0.04%
2019/05/16	0	0.00	3	45.00	45.00	-3	2,308	-0.13%
2019/05/06	0	0.00	1	48.00	48.00	-1	2,520	-0.04%
2019/04/24	2	52.10	2	51.20	51.20	0	3,042	0.00%
2019/04/19	2	50.60	0	0.00	50.80	2	3,017	0.07%
2019/04/18	20	51.70	0	0.00	50.40	20	3,009	0.66%
2019/04/17	11	51.66	11	51.69	51.40	0	3,023	0.00%
2019/04/16	1	51.00	21	50.49	51.00	-20	3,014	-0.66%
2019/04/10	2	54.70	0	0.00	54.00	2	2,958	0.07%
2019/04/09	1	53.60	1	53.80	53.90	0	2,891	0.00%
2019/04/08	10	53.00	1	53.40	53.40	9	2,873	0.31%
2019/04/03	1	53.00	0	0.00	52.70	1	2,836	0.04%
2019/03/22	0	0.00	18	55.00	52.50	-18	2,627	-0.68%
2019/03/21	0	0.00	2	54.00	53.60	-2	2,509	-0.08%
2019/03/20	1	52.60	0	0.00	53.00	1	2,412	0.04%
2019/03/19	6	51.43	9	51.72	51.90	-3	2,367	-0.13%
2019/03/18	4	49.10	0	0.00	49.20	4	2,145	0.19%
2019/02/27	3	47.60	9	47.67	47.35	-6	2,509	-0.24%
2019/02/26	6	48.59	0	0.00	48.10	6	2,515	0.24%
2019/02/22	5	49.00	0	0.00	48.45	5	2,497	0.20%
2019/01/23	0	0.00	2	46.80	46.90	-2	1,972	-0.10%
2019/01/21	5	48.74	5	48.84	48.15	0	1,914	0.00%
2019/01/18	1	45.80	1	46.70	46.80	0	1,678	0.00%
2019/01/17	3	46.40	1	45.70	44.00	2	1,608	0.12%
2018/11/30	3	48.50	3	48.45	48.45	0	1,534	0.00%
2018/11/29	1	47.90	1	47.85	49.20	0	1,471	0.00%
2018/11/05	0	0.00	1	37.80	38.30	-1	1,284	-0.08%
2018/10/31	0	0.00	3	35.53	36.45	-3	1,261	-0.24%
2018/10/29	0	0.00	1	34.15	34.60	-1	1,243	-0.08%
2018/10/24	1	36.30	0	0.00	36.25	1	1,284	0.08%
2018/10/12	34	34.10	39	33.99	34.85	-5	1,281	-0.39%
2018/10/04	0	0.00	2	41.20	41.20	-2	1,220	-0.16%
2018/09/20	0	0.00	2	43.80	43.80	-2	1,259	-0.16%
2018/09/06	0	0.00	4	51.63	51.50	-4	1,225	-0.33%
2018/09/04	1	53.90	1	54.40	54.70	0	1,316	0.00%
2018/09/03	1	55.70	0	0.00	54.60	1	1,357	0.07%
2018/08/09	0	0.00	1	62.70	62.40	-1	1,855	-0.05%
2018/08/03	10	62.67	1	63.40	63.30	9	2,012	0.45%
2018/08/02	1	62.50	0	0.00	62.30	1	2,034	0.05%
2018/08/01	10	64.00	2	63.40	64.00	8	2,059	0.39%
2018/07/19	1	61.60	1	62.90	61.50	0	2,250	0.00%
2018/07/09	0	0.00	1	60.40	60.40	-1	2,458	-0.04%
2018/07/05	0	0.00	5	59.76	59.50	-5	2,490	-0.20%
2018/07/03	0	0.00	3	60.20	60.20	-3	2,496	-0.12%
2018/06/28	0	0.00	1	60.80	60.00	-1	2,495	-0.04%
2018/06/27	0	0.00	2	61.70	61.30	-2	2,515	-0.08%
2018/06/21	0	0.00	3	66.63	66.80	-3	2,545	-0.12%
2018/06/14	4	68.90	3	69.00	68.50	1	2,611	0.04%
2018/06/13	3	69.60	2	70.90	69.10	1	2,624	0.04%
2018/06/12	6	72.27	5	73.50	70.70	1	2,696	0.04%
2018/06/07	1	68.70	20	68.51	68.60	-19	2,822	-0.67%
2018/06/06	0	0.00	1	67.90	68.50	-1	2,878	-0.03%
2018/06/05	20	68.66	1	69.50	67.70	19	2,852	0.67%
2018/06/04	2	66.25	2	68.40	67.40	0	2,807	0.00%
2018/06/01	4	65.80	1	66.10	65.40	3	2,806	0.11%
2018/05/31	2	67.00	2	68.45	66.60	0	2,799	0.00%
2018/05/30	4	63.20	5	65.20	65.20	-1	2,739	-0.04%
2018/05/29	3	66.27	0	0.00	65.20	3	2,724	0.11%
2018/05/28	3	63.60	7	63.54	64.00	-4	2,688	-0.15%
2018/05/25	1	61.20	8	60.60	61.20	-7	2,701	-0.26%
2018/05/23	2	60.60	0	0.00	59.50	2	2,988	0.07%
2018/05/22	0	0.00	1	60.90	60.20	-1	3,062	-0.03%
2018/05/18	2	59.90	1	59.70	59.50	1	3,116	0.03%
2018/05/17	6	60.38	2	60.30	60.00	4	3,163	0.13%
2018/05/16	0	0.00	2	60.50	61.90	-2	3,175	-0.06%
2018/05/15	2	59.05	2	59.25	58.90	0	3,205	0.00%
2018/05/14	12	60.00	2	59.90	60.20	10	3,291	0.30%
2018/05/11	2	59.10	0	0.00	59.30	2	3,337	0.06%
2018/05/10	2	58.40	9	58.24	58.80	-7	3,370	-0.21%
2018/05/09	8	57.66	0	0.00	56.90	8	3,412	0.23%
2018/05/08	1	58.30	0	0.00	58.10	1	3,484	0.03%
2018/04/25	8	57.56	7	57.10	58.00	1	4,114	0.02%
2018/04/18	2	67.00	7	64.79	63.90	-5	3,956	-0.13%
2018/04/17	6	66.92	0	0.00	66.40	6	3,924	0.15%
2018/04/16	1	66.30	0	0.00	66.40	1	3,932	0.03%
2018/04/13	1	68.50	0	0.00	67.00	1	3,916	0.03%
2018/04/11	3	68.57	10	68.20	69.00	-7	3,939	-0.18%
2018/03/30	11	71.38	0	0.00	71.20	11	4,050	0.27%
2018/03/29	1	70.80	5	71.70	70.70	-4	4,055	-0.10%
2018/03/28	1	72.00	0	0.00	71.30	1	4,043	0.02%
2018/03/23	2	71.70	0	0.00	72.00	2	4,123	0.05%
2018/03/20	1	74.50	0	0.00	74.10	1	4,067	0.02%
2018/03/19	3	75.40	0	0.00	75.40	3	4,087	0.07%
2018/03/16	2	76.20	0	0.00	75.10	2	4,081	0.05%
2018/03/15	7	76.33	1	76.30	76.70	6	3,974	0.15%
2018/03/14	0	0.00	60	74.00	72.90	-60	3,800	-1.58%
2018/03/07	0	0.00	2	70.15	69.80	-2	3,746	-0.05%
2018/03/06	2	72.50	0	0.00	72.00	2	3,766	0.05%
2018/03/05	2	73.10	2	73.10	71.80	0	3,774	0.00%
2018/03/02	2	72.50	2	72.60	72.60	0	3,786	0.00%
2018/02/26	2	77.50	0	0.00	74.30	2	3,813	0.05%
2018/02/21	1	71.20	1	70.70	70.90	0	3,585	0.00%
2018/02/12	0	0.00	1	67.80	67.80	-1	3,546	-0.03%
2018/02/08	0	0.00	1	70.80	70.30	-1	3,476	-0.03%
2018/02/07	16	70.33	1	70.00	70.00	15	3,452	0.43%
2018/02/05	0	0.00	60	68.48	73.70	-60	3,340	-1.80%
2018/01/31	21	73.82	0	0.00	76.10	21	3,304	0.64%
2018/01/30	35	76.75	18	77.86	75.30	17	3,489	0.49%
2018/01/29	0	0.00	1	70.90	75.70	-1	3,226	-0.03%
2018/01/26	19	68.34	3	70.10	68.90	16	3,025	0.53%
2018/01/25	27	66.39	0	0.00	65.50	27	3,039	0.89%
2018/01/19	7	69.07	3	68.23	67.20	4	3,328	0.12%
2018/01/12	20	65.45	0	0.00	65.90	20	3,677	0.54%
2018/01/10	2	64.50	0	0.00	63.40	2	4,100	0.05%
2018/01/08	0	0.00	4	65.00	65.00	-4	4,420	-0.09%