新唐 (4919)-統一-內湖券商分點個股進出

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
93.9
漲跌
▼0.9
漲幅
-0.95%
成交量
2,949張
產業
上市半導體類股
1443人加入追蹤

立即追蹤
本地時間:14:30(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-內湖券商分點個股進出

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-內湖券商分點個股進出
統一-內湖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
2024/11/22	10	95.92	0	0.00	93.90	10	7,978	0.13%
2024/11/21	2	95.50	0	0.00	94.80	2	7,947	0.03%
2024/11/20	0.2	92.75	0	0.00	92.90	0.2	7,843	0.00%
2024/11/19	1	92.80	3	93.43	93.70	-2	7,810	-0.03%
2024/11/18	2	96.80	2.1	94.39	93.60	-0.1	7,793	0.00%
2024/11/15	1	96.50	0	0.00	96.60	1	7,724	0.01%
2024/11/14	3	98.30	7	99.54	98.50	-4	7,639	-0.05%
2024/11/13	0.1	93.40	0	0.00	95.90	0.1	7,230	0.00%
2024/11/12	0.1	89.00	1	89.00	88.00	-0.9	7,094	-0.01%
2024/11/11	1	91.50	0	0.00	91.60	1	7,048	0.01%
2024/11/06	2.3	91.80	0	0.00	92.10	2.3	6,923	0.03%
2024/11/04	3	98.10	2	96.95	94.80	1	6,631	0.02%
2024/11/01	4	101.63	5	100.98	102.50	-1	6,380	-0.02%
2024/10/30	11.1	105.40	2	106.00	101.00	9.1	6,159	0.15%
2024/10/29	7	99.47	20	99.03	103.00	-13	5,205	-0.25%
2024/10/28	13	96.90	12	97.16	94.00	1	4,467	0.02%
2024/10/25	23	96.59	11	96.15	97.70	12	4,153	0.29%
2024/10/24	0	0.00	2	91.10	94.10	-2	3,252	-0.06%
2024/10/17	1	86.80	1	86.20	85.60	0	3,106	0.00%
2024/10/15	2	87.40	0	0.00	84.60	2	3,082	0.06%
2024/09/30	2	85.70	2	86.40	85.70	0	3,197	0.00%
2024/09/27	2	85.30	0	0.00	87.60	2	3,175	0.06%
2024/09/26	2	82.75	0	0.00	82.20	2	3,212	0.06%
2024/09/25	0	0.00	4	82.50	82.00	-4	3,261	-0.12%
2024/09/12	16	80.50	0	0.00	80.00	16	3,666	0.44%
2024/09/09	3	78.00	0	0.00	80.90	3	3,714	0.08%
2024/09/06	1	81.00	0	0.00	82.10	1	3,700	0.03%
2024/09/05	0	0.00	2	82.70	81.10	-2	3,712	-0.05%
2024/09/04	0	0.00	14	81.44	81.80	-14	3,721	-0.38%
2024/08/30	2	88.90	2	88.50	89.10	0	3,665	0.00%
2024/08/20	0	0.00	0	88.80	87.70	0	3,773	0.00%
2024/08/19	0	0.00	1	88.00	87.60	-1	3,759	-0.03%
2024/08/14	2	85.05	0	0.00	85.70	2	3,772	0.05%
2024/08/09	2	82.80	2	83.25	81.20	0	3,688	0.00%
2024/08/08	2	82.70	2	81.20	81.20	0	3,602	0.00%
2024/08/06	1	81.50	0	0.00	81.50	1	3,419	0.03%
2024/08/02	3	102.00	0	0.00	100.50	3	3,266	0.09%
2024/08/01	5	107.50	0	0.00	108.00	5	3,204	0.16%
2024/07/31	1	105.00	1	106.00	105.00	0	3,270	0.00%
2024/07/30	1	111.50	0	0.00	109.50	1	3,225	0.03%
2024/07/29	1	113.00	3	114.33	113.00	-2	3,220	-0.06%
2024/07/19	1	120.50	0	119.75	118.50	1	3,193	0.03%
2024/07/18	1	121.00	0	0.00	121.00	1	3,175	0.03%
2024/07/17	0	0.00	1	123.00	122.50	-1	3,146	-0.03%
2024/07/08	4	124.88	0	0.00	124.00	4	3,313	0.12%
2024/07/05	1	127.50	4	127.50	128.50	-3	3,254	-0.09%
2024/07/04	2	125.25	2	125.50	126.00	0	3,194	0.00%
2024/07/03	2	125.25	0	0.00	126.50	2	3,131	0.06%
2024/07/02	3	124.33	3	125.67	126.50	0	3,033	0.00%
2024/07/01	3	124.00	4	124.88	124.50	-1	2,893	-0.03%
2024/06/28	14	127.43	9	128.00	128.00	5	2,765	0.18%
2024/06/26	2	131.25	1	130.00	130.00	1	2,515	0.04%
2024/06/24	1	128.50	0	0.00	129.00	1	2,300	0.04%
2024/06/12	1	125.00	0	0.00	125.00	1	2,110	0.05%
2024/06/11	0	0.00	1	124.00	125.00	-1	2,093	-0.05%
2024/06/04	0	0.00	0.1	126.00	124.50	-0.1	2,142	0.00%
2024/06/03	1	126.50	0	0.00	125.50	1	2,168	0.05%
2024/05/06	0	0.00	2	123.50	123.50	-2	2,067	-0.10%
2024/05/03	2	131.00	0	0.00	130.00	2	1,987	0.10%
2024/04/29	1	132.50	1	133.50	130.50	0	1,951	0.00%
2024/04/24	1	131.00	0	0.00	131.50	1	1,911	0.05%
2024/04/19	3	128.33	2	125.25	127.00	1	1,898	0.05%
2024/04/17	1	128.00	0	0.00	129.00	1	1,775	0.06%
2024/04/15	1	130.00	1	130.00	129.00	0	1,793	0.00%
2024/04/02	1	126.00	0	0.00	126.50	1	1,884	0.05%
2024/04/01	0	0.00	2	125.00	124.50	-2	1,860	-0.11%
2024/03/29	1	124.00	0	0.00	122.50	1	1,858	0.05%
2024/03/26	2	123.25	0	0.00	122.00	2	1,831	0.11%
2024/03/14	1	121.50	0	0.00	122.50	1	2,013	0.05%
2024/03/08	0	0.00	1	123.00	122.00	-1	2,162	-0.05%
2024/03/07	3	125.00	1	125.50	125.50	2	2,176	0.09%
2024/03/04	0	0.00	1	130.50	129.50	-1	2,578	-0.04%
2024/03/01	1	129.00	0	0.00	128.50	1	2,667	0.04%
2024/02/29	1	127.00	0	0.00	129.00	1	2,825	0.04%
2024/02/27	2	131.25	1	129.00	128.50	1	2,883	0.03%
2024/02/22	0	0.00	1	131.00	131.00	-1	3,060	-0.03%
2024/02/16	10	128.50	0	0.00	128.50	10	3,428	0.29%
2024/02/15	0	0.00	1.5	128.17	128.50	-1.5	3,434	-0.04%
2024/02/05	1	127.50	0	0.00	127.00	1	3,445	0.03%
2024/01/30	0	0.00	1	129.50	129.00	-1	3,478	-0.03%
2024/01/17	1	133.00	0	0.00	130.00	1	3,651	0.03%
2024/01/16	0	0.00	1	135.50	135.50	-1	3,627	-0.03%
2024/01/15	2	134.50	0	0.00	135.00	2	3,653	0.05%
2024/01/11	0	0.00	1	136.00	136.00	-1	3,698	-0.03%
2024/01/09	3	137.50	0	0.00	135.00	3	3,800	0.08%
2024/01/04	1	141.00	0	0.00	141.00	1	3,817	0.03%
2023/12/29	1	140.50	0	0.00	142.00	1	3,793	0.03%
2023/12/28	0	0.00	3	143.50	142.00	-3	3,785	-0.08%
2023/12/21	0	0.00	1	138.50	137.50	-1	3,727	-0.03%
2023/12/19	0	0.00	8	139.19	139.00	-8	3,752	-0.21%
2023/12/18	3	137.00	0	0.00	137.50	3	3,749	0.08%
2023/12/14	0.5	147.50	7	147.36	148.50	-6.5	3,738	-0.17%
2023/12/13	0	0.00	2	143.00	143.50	-2	3,695	-0.05%
2023/12/07	2	143.75	2	144.50	142.00	0	3,886	0.00%
2023/12/06	3	145.50	0	0.00	145.50	3	3,856	0.08%
2023/12/05	1	146.50	1	147.50	146.00	0	3,838	0.00%
2023/12/04	1	150.50	0	0.00	149.50	1	3,806	0.03%
2023/11/30	19	148.55	10	150.75	148.50	9	3,801	0.24%
2023/11/29	4	149.25	10	148.95	149.50	-6	3,692	-0.16%
2023/11/28	5.5	142.82	3	142.67	144.00	2.5	3,441	0.07%
2023/11/27	2	142.75	12.1	144.17	141.50	-10.1	3,349	-0.30%
2023/11/24	0.5	141.00	0	0.00	139.00	0.5	3,216	0.02%
2023/11/21	1	138.00	0	0.00	138.00	1	3,036	0.03%
2023/11/20	1	138.00	0	0.00	138.50	1	3,037	0.03%
2023/11/17	0	0.00	2	138.50	138.50	-2	3,057	-0.07%
2023/11/16	5	137.40	0	0.00	136.50	5	3,041	0.16%
2023/11/15	0	0.00	4	139.75	138.00	-4	3,016	-0.13%
2023/11/10	0	0.00	1	130.50	131.00	-1	2,750	-0.04%
2023/11/07	1	129.00	0	0.00	130.50	1	2,781	0.04%
2023/10/26	1	126.00	0	0.00	127.00	1	3,431	0.03%
2023/10/13	0	0.00	10	130.50	131.00	-10	4,309	-0.23%
2023/10/12	10	127.00	0	0.00	128.50	10	4,332	0.23%
2023/10/11	1	126.50	0	0.00	126.00	1	4,416	0.02%
2023/10/06	1	126.50	0	0.00	128.00	1	4,463	0.02%
2023/10/04	0	0.00	1	124.00	125.00	-1	4,493	-0.02%
2023/09/25	1	126.50	0	0.00	126.50	1	5,098	0.02%
2023/09/21	0	0.00	2	129.00	127.50	-2	5,038	-0.04%
2023/09/19	5	134.50	1	135.50	132.50	4	5,046	0.08%
2023/09/15	0	0.00	1	133.00	132.50	-1	5,003	-0.02%
2023/09/08	0	0.00	1	127.00	127.00	-1	5,039	-0.02%
2023/09/07	1	128.00	0	0.00	127.50	1	5,196	0.02%
2023/09/06	0	0.00	5	128.00	129.00	-5	5,233	-0.10%
2023/09/05	6	127.25	0	0.00	128.50	6	5,203	0.12%
2023/08/25	0	0.00	1	120.00	120.50	-1	5,309	-0.02%
2023/08/24	1	119.50	1	120.50	120.50	0	5,383	0.00%
2023/08/23	3	118.17	3	118.17	121.50	0	5,455	0.00%
2023/08/22	2	121.50	2	120.50	120.00	0	5,447	0.00%
2023/08/21	1	124.50	1	122.00	121.50	0	5,471	0.00%
2023/08/18	1	126.50	1	125.00	125.00	0	5,494	0.00%
2023/08/17	0	0.00	1	126.00	127.00	-1	5,511	-0.02%
2023/08/10	20	126.25	0	0.00	124.50	20	5,803	0.34%
2023/08/09	0	0.00	20	127.50	127.50	-20	5,797	-0.34%
2023/08/08	3	129.50	2	128.50	130.00	1	5,864	0.02%
2023/08/04	1	125.50	0	0.00	126.50	1	5,943	0.02%
2023/08/02	2	129.00	2	126.50	126.50	0	6,058	0.00%
2023/08/01	3	137.33	2	134.50	133.00	1	6,000	0.02%
2023/07/31	2	139.00	1	139.00	140.00	1	5,836	0.02%
2023/07/28	1	142.00	4	141.50	142.00	-3	5,698	-0.05%
2023/07/26	1	138.50	0	0.00	136.50	1	5,628	0.02%
2023/07/24	1	139.00	0	0.00	140.00	1	5,584	0.02%
2023/07/21	0	0.00	102	138.02	140.00	-102	5,630	-1.81%	大賣/鉅額交易
2023/07/20	103	145.95	9	144.33	142.00	94	5,673	1.66%	大買/
2023/07/19	6	143.83	2	142.50	141.50	4	5,475	0.07%
2023/07/18	2	140.00	1	138.50	141.00	1	5,344	0.02%
2023/07/17	0	0.00	2	137.50	138.00	-2	5,173	-0.04%
2023/07/14	2	137.50	0	0.00	137.00	2	5,169	0.04%
2023/07/10	1	130.50	0	0.00	131.00	1	5,068	0.02%
2023/07/05	7	138.36	2	138.75	136.00	5	4,982	0.10%
2023/07/04	0	0.00	1	134.00	135.50	-1	4,758	-0.02%
2023/06/16	1	135.00	0	0.00	131.50	1	5,638	0.02%
2023/06/15	0	0.00	1	131.59	134.00	-1	5,682	-0.02%
2023/06/14	1	134.00	2	131.00	130.50	-1	5,637	-0.02%
2023/06/13	1	134.50	2	132.50	135.00	-1	5,582	-0.02%
2023/06/12	1	129.00	0	0.00	130.50	1	5,487	0.02%
2023/06/07	2	129.00	0	0.00	129.00	2	5,548	0.04%
2023/06/05	0	0.00	1	127.00	130.00	-1	5,624	-0.02%
2023/06/02	0	0.00	2	126.50	127.00	-2	5,665	-0.04%
2023/05/31	0	0.00	3	128.67	129.00	-3	6,015	-0.05%
2023/05/30	0	0.00	3	129.00	129.00	-3	6,057	-0.05%
2023/05/29	2	129.25	0	0.00	130.50	2	6,039	0.03%
2023/05/23	0	0.00	1	127.50	127.50	-1	6,466	-0.02%
2023/05/22	0	0.00	1	125.00	127.00	-1	6,636	-0.02%
2023/05/19	1	127.00	5	129.00	126.00	-4	6,787	-0.06%
2023/05/18	7	126.14	1	125.50	125.50	6	6,762	0.09%
2023/05/17	1	123.50	0	0.00	123.00	1	6,795	0.01%
2023/05/16	3	121.83	3	121.83	121.50	0	6,830	0.00%
2023/05/15	0	124.00	0	0.00	122.50	0	6,814	0.00%
2023/05/12	9	124.11	8	123.88	125.50	1	6,893	0.01%
2023/05/11	0	0.00	5	124.00	124.00	-5	6,930	-0.07%
2023/05/10	1	129.50	1	125.50	129.50	0	7,124	0.00%
2023/05/09	2	127.00	0	0.00	126.50	2	7,217	0.03%
2023/04/28	5	131.00	4	131.50	133.00	1	8,374	0.01%
2023/04/27	0	0.00	1	128.00	129.50	-1	8,347	-0.01%
2023/04/26	8	128.25	1	126.50	130.50	7	8,364	0.08%
2023/04/25	5	135.60	6	133.17	130.00	-1	8,288	-0.01%
2023/04/24	0	0.00	7	138.00	139.00	-7	8,236	-0.08%
2023/04/21	1	139.50	0	0.00	139.00	1	8,332	0.01%
2023/04/20	0	0.00	10	143.00	142.50	-10	8,360	-0.12%
2023/04/18	3	149.83	0	0.00	147.00	3	8,422	0.04%
2023/04/14	6	148.92	0	0.00	148.50	6	8,401	0.07%
2023/04/13	0	0.00	43	146.97	147.00	-43	8,416	-0.51%
2023/04/12	0	0.00	1	150.00	150.00	-1	8,401	-0.01%
2023/04/10	1	148.50	1	150.00	149.00	0	8,400	0.00%
2023/03/29	2	144.00	35	141.59	143.00	-33	8,337	-0.40%
2023/03/28	6	148.00	1	146.00	146.00	5	8,476	0.06%
2023/03/27	44	156.73	4	153.63	151.50	40	8,360	0.48%
2023/03/24	1	155.50	0	0.00	155.50	1	8,339	0.01%
2023/03/23	4	159.38	21	159.05	159.50	-17	8,267	-0.21%
2023/03/20	1	147.52	0	0.00	148.00	1	7,914	0.01%
2023/03/17	1	147.50	0	0.00	148.00	1	7,991	0.01%
2023/03/16	0	0.00	17	145.00	144.50	-17	8,098	-0.21%
2023/03/15	3	149.50	1	147.00	147.00	2	8,154	0.02%
2023/03/14	1	146.00	1	146.50	147.00	0	8,204	0.00%
2023/03/10	0	145.00	0.1	146.50	145.00	-0.1	8,362	0.00%
2023/03/09	3.1	148.99	0	0.00	148.50	3.1	8,462	0.04%
2023/03/08	1	149.00	1	148.50	150.00	0	8,439	0.00%
2023/03/07	11	148.50	1	148.50	148.50	10	8,528	0.12%
2023/03/06	2	152.00	3	153.04	151.50	-1	8,498	-0.01%
2023/03/03	1	149.50	0	0.00	150.50	1	8,334	0.01%
2023/03/02	1	147.50	1	147.50	148.00	0	8,660	0.00%
2023/03/01	1	149.50	1	149.50	149.50	0	8,852	0.00%
2023/02/24	1	147.50	0	0.00	147.50	1	9,086	0.01%
2023/02/23	2	149.50	0	0.00	149.50	2	9,028	0.02%
2023/02/21	0	0.00	1	145.00	145.50	-1	9,132	-0.01%
2023/02/20	5	144.10	3	144.33	143.50	2	9,533	0.02%
2023/02/17	5	144.00	5	143.90	144.50	0	9,521	0.00%
2023/02/16	1	145.50	1	146.50	149.00	0	9,440	0.00%
2023/02/14	1	148.00	1	146.50	145.50	0	9,519	0.00%
2023/02/13	50	146.50	50	148.50	147.50	0	9,556	0.00%
2023/02/08	51	154.00	52	153.56	154.00	-1	9,831	-0.01%
2023/02/07	1	149.00	26	147.44	148.50	-25	9,742	-0.26%
2023/02/06	1	148.00	0	0.00	148.50	1	9,772	0.01%
2023/02/03	0	0.00	1	151.00	151.50	-1	9,674	-0.01%
2023/02/02	9	147.06	40	148.27	147.00	-31	9,537	-0.33%
2023/02/01	0.1	139.50	3	134.33	142.00	-2.9	9,089	-0.03%
2023/01/31	1	130.50	4	130.50	129.50	-3	8,855	-0.03%
2023/01/30	0	0.00	8	130.00	130.50	-8	8,906	-0.09%
2023/01/16	1	124.50	1	125.00	125.50	0	8,966	0.00%
2023/01/13	1	124.50	1	125.50	124.00	0	8,992	0.00%
2023/01/12	1	126.50	12	126.42	125.50	-11	9,057	-0.12%
2023/01/11	7	125.50	5	125.00	125.50	2	9,041	0.02%
2023/01/10	3	123.33	3	123.83	123.50	0	9,085	0.00%
2023/01/09	3	120.33	8	121.44	123.50	-5	9,169	-0.05%
2023/01/06	1	118.00	0	0.00	118.00	1	9,206	0.01%
2022/12/29	1	113.00	2	115.25	116.50	-1	9,620	-0.01%
2022/12/28	2	114.00	0	0.00	114.00	2	9,815	0.02%
2022/12/26	1	117.00	1	116.50	116.00	0	9,989	0.00%
2022/12/22	1	119.50	0	0.00	119.50	1	10,179	0.01%
2022/12/21	2	119.00	0	0.00	120.00	2	10,261	0.02%
2022/12/20	3	121.50	4	123.38	118.50	-1	10,300	-0.01%
2022/12/16	1	120.50	1	120.50	121.00	0	10,373	0.00%
2022/12/15	1	123.50	1	122.50	123.50	0	10,490	0.00%
2022/12/14	1	123.00	2	124.50	125.00	-1	10,525	-0.01%
2022/12/09	2	123.25	4	127.00	121.50	-2	10,681	-0.02%
2022/12/08	2	124.00	3	123.83	124.00	-1	10,619	-0.01%
2022/12/07	1	119.00	1	119.50	118.50	0	10,585	0.00%
2022/12/06	4	127.25	9	124.67	124.00	-5	10,914	-0.05%
2022/12/05	8	126.56	8	127.19	127.00	0	10,858	0.00%
2022/12/02	2	124.25	0	0.00	124.50	2	10,783	0.02%
2022/12/01	2	124.00	3	123.67	123.50	-1	10,825	-0.01%
2022/11/29	1	122.00	0	0.00	120.50	1	10,954	0.01%
2022/11/28	0	0.00	2	119.00	122.00	-2	10,869	-0.02%
2022/11/25	4	120.75	0	0.00	120.00	4	10,880	0.04%
2022/11/24	19	125.68	10	126.70	123.50	9	10,847	0.08%
2022/11/23	6	123.08	13	122.96	122.50	-7	10,472	-0.07%
2022/11/22	10	121.05	12	121.83	122.00	-2	10,331	-0.02%
2022/11/21	2	117.50	1	118.00	118.00	1	10,324	0.01%
2022/11/18	2	119.75	0	0.00	115.50	2	10,538	0.02%
2022/11/17	9	121.00	1	121.00	121.00	8	10,446	0.08%
2022/11/16	5	118.50	6	120.50	123.00	-1	10,300	-0.01%
2022/11/15	1	113.50	1	112.00	116.00	0	9,870	0.00%
2022/11/14	78	110.94	78	109.54	111.00	0	10,112	0.00%
2022/11/11	0	0.00	2	117.00	109.50	-2	10,391	-0.02%
2022/11/10	0	0.00	1	108.00	110.00	-1	10,306	-0.01%
2022/11/08	1	111.00	1	111.00	107.50	0	10,680	0.00%
2022/11/07	42	104.55	2	108.75	107.50	40	10,829	0.37%
2022/11/04	0	0.00	3	110.17	111.00	-3	10,661	-0.03%
2022/11/03	2	108.00	0	0.00	110.50	2	10,550	0.02%
2022/11/02	2	108.00	43	107.50	107.00	-41	10,464	-0.39%
2022/11/01	1	103.00	1	104.00	104.00	0	10,460	0.00%
2022/10/31	1	103.00	0	0.00	102.50	1	10,606	0.01%
2022/10/28	0	0.00	2	102.75	102.50	-2	10,684	-0.02%
2022/10/27	1	101.00	3	100.03	101.50	-2	10,623	-0.02%
2022/10/26	0	0.00	40	94.71	95.70	-40	10,559	-0.38%
2022/10/25	1	96.50	2	97.50	97.30	-1	10,521	-0.01%
2022/10/24	1	100.50	2	99.45	97.90	-1	10,523	-0.01%
2022/10/21	2	95.50	0	0.00	95.00	2	10,508	0.02%
2022/10/18	4	101.38	1	101.50	100.50	3	10,864	0.03%
2022/10/17	1	103.00	6	100.00	103.00	-5	11,816	-0.04%
2022/10/14	27	101.74	21	102.79	103.50	6	12,295	0.05%
2022/10/13	2	100.50	0	0.00	94.10	2	12,329	0.02%
2022/10/12	22	105.43	2	105.00	104.00	20	12,291	0.16%
2022/10/11	20	109.25	0	0.00	107.00	20	12,413	0.16%
2022/10/06	0	0.00	21	113.57	115.50	-21	13,015	-0.16%
2022/10/05	2	115.00	1	113.00	113.00	1	13,248	0.01%
2022/10/04	3	109.50	3	109.83	110.00	0	13,313	0.00%
2022/10/03	1	104.50	1	107.50	107.50	0	13,402	0.00%
2022/09/30	1	103.50	1	107.00	108.00	0	13,595	0.00%
2022/09/29	2	108.00	5	104.50	104.50	-3	13,715	-0.02%
2022/09/28	30	111.50	10	109.00	105.00	20	13,911	0.14%
2022/09/27	1	110.50	2	111.50	113.50	-1	14,330	-0.01%
2022/09/26	1	108.50	37	114.31	108.50	-36	14,738	-0.24%
2022/09/23	4	120.13	0	0.00	117.00	4	15,029	0.03%
2022/09/22	2	124.75	1	124.00	124.00	1	15,066	0.01%
2022/09/20	1	124.50	1	122.50	122.50	0	15,196	0.00%
2022/09/19	10	120.50	0	0.00	120.50	10	15,291	0.07%
2022/09/15	4	123.13	0	0.00	120.00	4	15,554	0.03%
2022/09/14	0	0.00	3	120.67	123.50	-3	15,708	-0.02%
2022/09/13	26	125.42	5	126.30	122.50	21	15,748	0.13%
2022/09/12	0	0.00	1	121.00	118.50	-1	15,530	-0.01%
2022/09/08	1	115.00	0	0.00	117.50	1	15,711	0.01%
2022/09/07	0	0.00	2	114.25	115.00	-2	15,940	-0.01%
2022/09/06	1	112.00	1	114.00	113.00	0	16,010	0.00%
2022/09/05	5	118.50	0	0.00	118.50	5	15,932	0.03%
2022/09/01	2	122.00	0	0.00	121.00	2	16,062	0.01%
2022/08/30	33	123.50	0	0.00	122.50	33	16,552	0.20%
2022/08/29	1	122.00	36	122.07	123.00	-35	17,208	-0.20%
2022/08/26	15	129.63	10	132.00	126.50	5	17,514	0.03%
2022/08/25	27	127.85	12	128.29	127.50	15	17,347	0.09%
2022/08/23	3	120.83	2	121.50	121.50	1	17,543	0.01%
2022/08/22	0	0.00	2	124.00	123.50	-2	17,678	-0.01%
2022/08/19	4	127.63	4	126.75	125.50	0	17,767	0.00%
2022/08/18	5	124.60	17	124.38	124.50	-12	17,514	-0.07%
2022/08/17	5	121.40	2	120.75	119.50	3	17,449	0.02%
2022/08/16	8	123.88	0	0.00	122.50	8	17,705	0.05%
2022/08/15	9	124.17	0	0.00	124.00	9	17,881	0.05%
2022/08/12	3	121.17	5	118.90	121.50	-2	18,001	-0.01%
2022/08/10	2	112.50	1	111.00	111.00	1	18,274	0.01%
2022/08/09	0	0.00	1	114.00	113.50	-1	18,552	-0.01%
2022/08/08	1	114.50	3.1	113.85	114.00	-2.1	19,047	-0.01%
2022/08/05	1	110.00	2.1	112.75	114.00	-1.1	19,385	-0.01%
2022/08/04	1	104.01	1	106.00	106.50	0	19,606	0.00%
2022/08/03	1	109.00	0	0.00	108.00	1	19,728	0.01%
2022/08/02	0.1	109.50	1	109.50	109.00	-1	20,209	0.00%
2022/08/01	1.1	112.55	2	115.00	112.50	-1	20,510	0.00%
2022/07/29	4	119.25	2	119.50	119.50	2	21,141	0.01%
2022/07/28	0	0.00	1	120.00	118.00	-1	21,759	0.00%
2022/07/27	1	120.50	0	0.00	120.00	1	22,255	0.00%
2022/07/26	2	122.50	1	120.00	119.50	1	22,354	0.00%
2022/07/25	6	126.83	0	0.00	127.50	6	22,271	0.03%
2022/07/22	18	133.44	17	129.88	130.00	1	22,383	0.00%
2022/07/21	2	125.50	7	125.00	129.50	-5	21,594	-0.02%
2022/07/20	0	0.00	2	118.25	118.00	-2	21,191	-0.01%
2022/07/18	1	118.00	0	0.00	117.00	1	21,378	0.00%
2022/07/14	7	114.14	6.1	112.44	114.50	1	21,730	0.00%
2022/07/13	3.1	114.13	3.1	110.75	110.00	0	21,524	0.00%
2022/07/12	1.1	110.10	0	0.00	112.50	1.1	21,510	0.00%
2022/07/11	2	118.00	0	0.00	117.50	2	21,710	0.01%
2022/07/08	3	115.67	0	121.00	117.00	3	21,852	0.01%
2022/07/07	1	112.50	1	115.50	117.00	0	21,879	0.00%
2022/07/05	2	123.46	2	118.00	118.00	0	22,267	0.00%
2022/07/04	0	117.50	1	122.49	122.00	-1	22,281	0.00%
2022/07/01	17	129.76	2	127.75	122.50	15	22,482	0.07%
2022/06/30	113	137.00	248	137.76	136.00	-135	22,408	-0.60%	大買/大賣/鉅額交易
2022/06/29	98	137.08	20	141.30	143.00	78	22,711	0.34%
2022/06/28	98	140.96	2	140.50	140.50	96	22,946	0.42%
2022/06/27	63	147.59	151	147.21	147.50	-88	23,468	-0.37%	大賣/
2022/06/24	6	141.17	92	139.22	140.00	-86	23,867	-0.36%
2022/06/23	60	143.00	60	145.22	144.00	0	24,329	0.00%
2022/06/22	30	149.50	60	156.00	144.00	-30	24,814	-0.12%
2022/06/21	30	156.50	1	154.50	156.50	29	25,557	0.11%
2022/06/20	91	157.47	69	161.80	154.00	22	26,723	0.08%
2022/06/17	70	162.50	0	0.00	167.50	70	27,070	0.26%
2022/06/16	165	169.10	67	176.17	166.00	98	27,297	0.36%	大買/
2022/06/15	100	171.00	270	170.24	170.50	-170	27,687	-0.61%	大賣/鉅額交易
2022/06/14	71	165.56	0	0.00	168.00	71	27,861	0.25%
2022/06/13	2	166.50	32	167.94	166.50	-30	27,830	-0.11%
2022/06/10	51	171.49	2	173.00	172.50	49	27,999	0.18%
2022/06/09	7	173.86	32	176.03	176.50	-25	27,910	-0.09%
2022/06/08	143	177.89	2	174.75	175.00	141	27,819	0.51%	大買/鉅額交易
2022/06/07	7.1	180.36	106	181.92	182.00	-99	27,607	-0.36%	大賣/
2022/06/06	73	175.69	135	176.08	176.50	-62	27,139	-0.23%	大賣/
2022/06/01	35	172.94	1	173.00	171.50	34	26,945	0.13%
2022/05/31	2	173.75	64	172.06	173.50	-62	26,840	-0.23%
2022/05/30	21	168.95	100	169.47	169.00	-79	26,547	-0.30%
2022/05/27	69	163.43	63	166.20	162.50	6	26,408	0.02%
2022/05/26	53	161.48	60	163.00	160.50	-7	26,281	-0.03%
2022/05/25	222	162.89	184	163.18	164.00	38	26,198	0.15%	大買/大賣/
2022/05/24	168	165.08	103	168.10	160.50	65	26,005	0.25%	大買/大賣/
2022/05/23	153	173.56	91	172.59	172.00	62	25,657	0.24%	大買/
2022/05/20	39	174.72	41	175.67	175.00	-2	25,429	-0.01%
2022/05/19	12	172.58	169	170.21	173.50	-157	25,020	-0.63%	大賣/鉅額交易
2022/05/18	129	172.04	132	173.21	171.50	-3	24,878	-0.01%	大買/大賣/
2022/05/17	119	170.90	65.1	169.58	171.50	53.9	24,725	0.22%	大買/
2022/05/16	62	167.98	102	172.61	167.50	-40	24,832	-0.16%	大賣/
2022/05/13	207	167.11	111	166.71	166.50	96	24,511	0.39%	大買/大賣/
2022/05/12	63	165.10	68	167.90	163.00	-5	24,431	-0.02%
2022/05/11	108	164.00	87	165.22	163.50	21	24,469	0.09%	大買/
2022/05/10	51	167.81	73	165.29	168.00	-22	24,989	-0.09%
2022/05/09	46	164.82	62	168.02	163.00	-16	24,776	-0.06%
2022/05/06	13	168.77	40	167.71	171.50	-27	24,525	-0.11%
2022/05/05	54	167.42	20	168.25	168.00	34	24,166	0.14%
2022/05/04	109	158.66	195.1	159.05	162.50	-86.1	23,768	-0.36%	大買/大賣/
2022/05/03	0	0.00	1.1	149.48	151.50	-1.1	23,539	0.00%
2022/04/29	52	146.56	61	146.05	146.00	-9	23,509	-0.04%
2022/04/28	20	143.83	1	144.50	143.50	19	23,501	0.08%
2022/04/27	0	0.00	10	144.80	145.00	-10	23,407	-0.04%
2022/04/26	5.1	149.56	5	148.50	143.50	0.1	23,610	0.00%
2022/04/25	2.1	151.04	16	150.19	149.00	-14	23,957	-0.06%
2022/04/22	3	160.67	3	159.00	159.50	0	24,015	0.00%
2022/04/21	77	165.36	109	168.12	166.50	-32	23,823	-0.13%	大賣/
2022/04/19	13	160.08	30	159.98	158.00	-17	23,270	-0.07%
2022/04/18	1	156.00	0	0.00	156.00	1	23,186	0.00%
2022/04/15	78	158.93	1	154.00	156.50	77	23,015	0.33%
2022/04/14	20	165.23	63	167.44	167.00	-43	22,684	-0.19%
2022/04/13	53	162.96	0	0.00	163.50	53	22,437	0.24%
2022/04/12	21	160.98	0	0.00	159.00	21	22,172	0.09%
2022/04/11	156	162.34	241	165.58	160.50	-85	21,872	-0.39%	大買/大賣/
2022/04/08	254	171.11	151.8	172.83	173.00	102.2	21,426	0.48%	大買/大賣/鉅額交易
2022/04/07	69.8	170.56	105	171.25	172.50	-35.2	20,942	-0.17%	大賣/
2022/04/06	2	178.25	0	0.00	180.00	2	20,316	0.01%
2022/04/01	8.1	182.14	15	179.00	183.00	-6.9	20,023	-0.03%
2022/03/31	27	192.93	41	195.20	191.00	-14	19,559	-0.07%
2022/03/30	52	192.47	10	195.05	190.50	42	19,221	0.22%
2022/03/29	4	187.00	82	185.82	194.50	-78	18,900	-0.41%
2022/03/28	52	178.11	14.1	180.85	177.00	38	18,930	0.20%
2022/03/25	20	179.95	75.1	177.29	179.50	-55.1	18,298	-0.30%
2022/03/24	121	178.21	63.1	176.10	179.00	58	17,766	0.33%	大買/
2022/03/23	18	168.08	15.1	169.57	175.50	3	16,873	0.02%
2022/03/22	4	154.88	14.1	156.29	160.00	-10.1	15,827	-0.06%
2022/03/21	11	153.95	3	154.00	153.50	8	15,465	0.05%
2022/03/18	8	148.88	8	151.88	149.00	0	15,255	0.00%
2022/03/17	110	146.59	124.1	147.05	148.50	-14.1	14,639	-0.10%	大買/大賣/
2022/03/16	5.1	136.01	0	0.00	137.00	5.1	14,436	0.03%
2022/03/15	11	139.86	5	143.30	138.50	6	14,460	0.04%
2022/03/14	4	145.00	0	0.00	145.00	4	14,442	0.03%
2022/03/11	251	143.80	200	144.00	143.00	51	14,740	0.35%	大買/大賣/
2022/03/10	100	146.00	155	143.25	143.00	-55	14,906	-0.37%	大賣/
2022/03/09	251	143.51	250	143.50	143.50	1	15,044	0.01%	大買/大賣/
2022/03/08	230	141.93	216	140.66	140.00	14	15,349	0.09%	大買/大賣/
2022/03/07	80	137.50	16	138.00	138.00	64	16,046	0.40%
2022/03/04	27	144.76	4	145.50	144.50	23	17,325	0.13%
2022/03/03	1	146.00	100.1	145.50	145.50	-99.1	18,951	-0.52%
2022/03/02	82	141.05	45.1	142.50	143.00	37	19,522	0.19%
2022/03/01	100	139.00	100	139.50	139.50	0	20,151	0.00%
2022/02/25	16	136.44	0	0.00	136.50	16	20,576	0.08%
2022/02/24	0.1	135.00	14	134.89	133.50	-14	21,396	-0.07%
2022/02/23	100	139.50	151	139.51	140.00	-51	21,422	-0.24%	大賣/
2022/02/22	108.1	137.52	105	139.01	136.50	3.1	21,565	0.01%	大買/大賣/
2022/02/21	4	141.50	13	143.00	142.00	-9	21,782	-0.04%
2022/02/18	2	143.25	7	140.79	144.50	-5	22,092	-0.02%
2022/02/17	9	143.28	13	144.23	143.00	-4	22,348	-0.02%
2022/02/16	418	149.33	405	148.17	147.50	13	22,483	0.06%	大買/大賣/
2022/02/15	2	145.50	51	147.97	145.50	-49	22,383	-0.22%
2022/02/14	59	145.03	2	145.00	143.50	57	22,227	0.26%
2022/02/11	56	151.31	18	150.78	152.00	38	22,140	0.17%
2022/02/10	123	147.35	105	150.26	147.50	18	21,979	0.08%	大買/大賣/
2022/02/09	51	146.03	51	148.50	143.00	0	21,281	0.00%
2022/02/08	1	144.50	1	144.49	145.00	0	21,042	0.00%
2022/02/07	6	148.00	2	144.50	144.00	4	21,124	0.02%
2022/01/26	0	0.00	1	142.50	143.00	-1	20,884	0.00%
2022/01/25	33	140.36	32	141.00	140.50	1	20,809	0.00%
2022/01/24	10	135.90	54	135.24	138.50	-44	20,593	-0.21%
2022/01/21	52	138.04	58	140.20	135.00	-6	20,604	-0.03%
2022/01/20	1	141.00	4	141.50	142.00	-3	20,533	-0.01%
2022/01/19	5	139.70	12	139.92	140.50	-7	20,662	-0.03%
2022/01/18	13	137.27	13.1	139.50	139.00	-0.1	20,828	0.00%
2022/01/17	0	0.00	4	130.13	131.00	-4	20,616	-0.02%
2022/01/14	1	123.50	2	123.50	124.00	-1	21,152	0.00%
2022/01/13	1	125.00	1	127.00	126.00	0	21,889	0.00%
2022/01/12	5.1	126.93	0	0.00	126.50	5.1	22,179	0.02%
2022/01/11	1	130.50	0	0.00	130.50	1	22,287	0.00%
2022/01/10	1	130.00	3.1	136.31	137.00	-2.1	22,311	-0.01%
2022/01/07	8.1	132.50	0	0.00	131.00	8.1	22,444	0.04%
2022/01/06	3	138.00	0	0.00	138.00	3	22,628	0.01%
2022/01/05	0	0.00	21	141.90	139.50	-21	22,911	-0.09%
2022/01/04	25	144.00	5	143.80	143.50	20	23,052	0.09%
2022/01/03	2	140.25	0	0.00	141.00	2	23,537	0.01%
2021/12/30	0	0.00	1	141.00	141.00	-1	23,999	0.00%
2021/12/29	0	0.00	7	144.57	142.00	-7	24,430	-0.03%
2021/12/27	1	142.50	0	0.00	142.50	1	25,173	0.00%
2021/12/24	303	145.66	300	144.17	143.00	3	25,512	0.01%	大買/大賣/
2021/12/23	2	147.50	1	145.00	145.00	1	25,614	0.00%
2021/12/22	8	146.19	8	150.62	145.50	0	25,562	0.00%
2021/12/20	22	141.84	10	139.00	139.00	12	25,892	0.05%
2021/12/17	33	144.21	30	144.50	144.50	3	26,456	0.01%
2021/12/16	3	148.50	23	147.30	147.00	-20	26,543	-0.08%
2021/12/15	13	140.38	15	142.30	143.00	-2	26,464	-0.01%
2021/12/14	2	140.75	14	141.21	142.00	-12	26,689	-0.04%
2021/12/13	4	138.13	0	0.00	138.00	4	26,765	0.01%
2021/12/10	5	139.10	7	140.43	140.00	-2	27,342	-0.01%
2021/12/09	7	142.28	27	141.70	141.00	-20	28,202	-0.07%
2021/12/08	15	143.83	37	144.36	144.50	-22	28,612	-0.08%
2021/12/07	3	145.50	2	144.50	144.00	1	28,992	0.00%
2021/12/06	9.1	155.54	6	150.00	149.00	3.1	29,329	0.01%
2021/12/03	5	154.20	7	153.57	154.00	-2	30,337	-0.01%
2021/12/02	25	157.06	21	155.98	152.00	4	30,465	0.01%
2021/12/01	59	161.46	16	160.13	162.50	43	30,713	0.14%
2021/11/30	59	161.27	31.1	160.65	155.50	28	30,901	0.09%
2021/11/29	15	151.90	19	147.13	156.00	-4	31,412	-0.01%
2021/11/26	8	141.75	35	142.40	143.50	-27	31,181	-0.09%
2021/11/25	21	140.10	13	143.58	139.00	8	30,992	0.03%
2021/11/24	225.1	137.38	784	135.12	138.00	-558.9	30,645	-1.82%	大買/大賣/鉅額交易
2021/11/23	596	145.75	19	145.47	143.00	577	31,034	1.86%	大買/鉅額交易
2021/11/22	1	135.50	3	137.67	137.50	-2	31,544	-0.01%
2021/11/19	10	136.15	16	135.75	135.50	-6	34,292	-0.02%
2021/11/18	11	141.45	0	0.00	139.50	11	35,764	0.03%
2021/11/17	5	141.30	15	141.00	143.00	-10	36,558	-0.03%
2021/11/16	10	139.80	4	138.75	136.00	6	37,590	0.02%
2021/11/15	4	137.25	2	138.50	138.50	2	38,657	0.01%
2021/11/12	1	134.00	11	133.55	133.00	-10	39,680	-0.03%
2021/11/11	0	0.00	1	133.00	130.50	-1	40,366	0.00%
2021/11/10	4	132.50	0	133.00	131.00	4	40,750	0.01%
2021/11/09	5	127.90	2.1	129.23	130.00	3	40,825	0.01%
2021/11/08	3	122.17	0	0.00	122.00	3	40,859	0.01%
2021/11/05	0	0.00	1	124.00	124.00	-1	41,105	0.00%
2021/11/04	11	126.45	1	125.50	126.00	10	41,586	0.02%
2021/11/03	2	128.25	0	0.00	130.00	2	41,987	0.00%
2021/11/02	0	0.00	1	127.50	128.00	-1	42,474	0.00%
2021/11/01	1	131.00	2	132.00	131.00	-1	43,019	0.00%
2021/10/28	0	0.00	8.1	132.44	129.00	-8.1	44,764	-0.02%
2021/10/27	1	129.50	0	0.00	132.00	1	45,083	0.00%
2021/10/26	17	129.85	125	131.94	127.00	-108	45,547	-0.24%	大賣/鉅額交易
2021/10/25	15	140.50	9	139.56	139.50	6	46,178	0.01%
2021/10/22	133	141.12	146.3	139.71	144.00	-13.3	46,175	-0.03%	大買/大賣/
2021/10/21	148	137.17	37	138.05	136.00	111	46,465	0.24%	大買/鉅額交易
2021/10/20	3	133.83	8	133.88	135.00	-5	46,586	-0.01%
2021/10/19	0	0.00	11.1	125.32	128.50	-11.1	47,139	-0.02%
2021/10/15	45	121.80	9	122.83	122.00	36	48,377	0.07%
2021/10/14	8	120.94	4	119.38	118.00	4	48,819	0.01%
2021/10/13	0.1	123.00	6	129.17	120.50	-6	49,261	-0.01%
2021/10/12	0	0.00	14	131.54	128.50	-14	49,863	-0.03%
2021/10/08	15	134.53	1	139.50	131.00	14	50,305	0.03%
2021/10/07	114	132.41	108.1	131.53	133.50	6	50,945	0.01%	大買/大賣/
2021/10/06	6	126.25	12	128.38	130.50	-6	50,971	-0.01%
2021/10/05	21	119.79	26	122.65	126.50	-5	51,717	-0.01%
2021/10/04	18	123.81	25	124.32	121.50	-7	52,128	-0.01%
2021/10/01	10	126.65	6	123.58	124.00	4	52,726	0.01%
2021/09/30	8	134.50	4	135.63	134.00	4	53,156	0.01%
2021/09/29	5	135.40	3	135.00	134.00	2	53,244	0.00%
2021/09/28	7.1	134.94	29	135.71	139.00	-21.9	53,458	-0.04%
2021/09/27	153	137.67	2,221	135.52	138.00	-2,068	53,472	-3.87%	大買/大賣/鉅額交易
2021/09/24	2,091	130.22	40.1	130.49	135.00	2,051	52,807	3.88%	大買/鉅額交易
2021/09/23	36	126.31	27	126.24	124.50	9	52,292	0.02%
2021/09/22	6	121.67	5	123.00	125.00	1	52,340	0.00%
2021/09/17	29	124.57	23.1	123.18	126.50	5.9	52,383	0.01%
2021/09/16	20	120.25	10	122.50	121.50	10	52,394	0.02%
2021/09/15	19	121.00	10.5	121.76	120.00	8.5	52,459	0.02%
2021/09/14	115.6	121.82	121	122.72	121.50	-5.4	52,046	-0.01%	大買/大賣/
2021/09/13	5	131.50	2	132.50	129.00	3	51,349	0.01%
2021/09/10	35.1	129.80	9	130.00	133.00	26.1	51,054	0.05%
2021/09/09	13	134.00	40	133.75	133.00	-27	50,598	-0.05%
2021/09/08	19	131.24	45.2	130.97	130.50	-26.2	50,078	-0.05%
2021/09/07	15.3	142.46	7	144.50	138.50	8.3	49,056	0.02%
2021/09/06	4.2	157.93	24.3	161.34	153.50	-20.1	48,713	-0.04%
2021/09/03	736.1	165.69	722.2	162.15	165.50	13.9	48,488	0.03%	大買/大賣/
2021/09/02	215.2	165.63	647	171.67	159.00	-431.8	48,252	-0.89%	大買/大賣/鉅額交易
2021/09/01	614.1	163.80	196	165.31	167.00	418.1	46,980	0.89%	大買/大賣/鉅額交易
2021/08/31	0	154.00	4.1	154.49	155.00	-4	46,231	-0.01%
2021/08/30	2	153.50	100	152.00	150.00	-98	46,138	-0.21%
2021/08/27	108.3	150.55	5	151.60	150.00	103.3	46,457	0.22%	大買/鉅額交易
2021/08/26	26.1	159.73	24	160.33	158.00	2.1	46,194	0.00%
2021/08/25	228	166.77	183.4	167.34	158.50	44.6	45,344	0.10%	大買/大賣/
2021/08/24	19.4	159.00	123	156.52	163.50	-103.6	43,208	-0.24%	大賣/鉅額交易
2021/08/23	107	149.13	6	150.42	149.00	101	42,798	0.24%	大買/
2021/08/20	4	142.62	6.1	143.28	144.00	-2.1	43,009	0.00%
2021/08/19	16	147.66	14	149.93	135.00	2	42,007	0.00%
2021/08/18	1.1	143.64	41.8	134.88	150.00	-40.7	40,718	-0.10%
2021/08/17	24.1	139.09	19.6	139.07	137.50	4.5	39,881	0.01%
2021/08/16	9	134.17	13.1	136.54	135.50	-4.1	39,150	-0.01%
2021/08/13	6	137.25	8	133.94	130.50	-2	38,780	-0.01%
2021/08/12	6	134.08	2.1	135.71	136.50	3.9	38,600	0.01%
2021/08/11	3.1	138.75	4.1	129.48	128.00	-1	38,648	0.00%
2021/08/10	6.2	134.27	6	134.00	135.00	0.2	38,582	0.00%
2021/08/09	8.3	140.09	5	142.50	138.50	3.3	38,319	0.01%
2021/08/06	32	145.06	35	148.11	150.00	-3	38,020	-0.01%
2021/08/05	10.2	147.15	4	147.50	144.50	6.2	37,805	0.02%
2021/08/04	14	151.00	31	149.90	149.50	-17	37,759	-0.05%
2021/08/03	30	141.60	18	140.94	142.00	12	36,910	0.03%
2021/08/02	3.1	134.07	29	136.07	135.00	-26	36,810	-0.07%
2021/07/30	41.1	138.31	30.5	139.50	135.00	10.6	36,379	0.03%
2021/07/29	35.5	131.04	40	133.66	136.50	-4.5	35,710	-0.01%
2021/07/28	34.1	134.45	2	138.50	132.50	32.1	34,588	0.09%
2021/07/27	21.1	152.58	14	150.96	147.00	7.1	34,541	0.02%
2021/07/26	11	150.37	40	146.70	155.00	-29	33,627	-0.09%
2021/07/23	44.1	144.08	27	152.04	141.00	17.1	32,848	0.05%
2021/07/22	23.1	153.56	18	154.06	153.00	5.1	32,220	0.02%
2021/07/21	128.1	141.23	158.6	146.95	147.50	-30.5	31,411	-0.10%	大買/大賣/
2021/07/20	7	136.50	52	135.54	134.50	-45	31,298	-0.14%
2021/07/19	60.4	138.31	21	134.83	134.00	39.4	31,150	0.13%
2021/07/16	44	131.66	7	135.21	137.00	37	31,080	0.12%
2021/07/15	18.1	126.40	36	123.93	130.00	-18	30,465	-0.06%
2021/07/14	35.1	124.76	27.5	125.04	124.50	7.6	30,605	0.02%
2021/07/13	7.5	123.00	5	122.20	123.00	2.5	30,442	0.01%
2021/07/12	21	111.07	8	111.00	112.00	13	30,802	0.04%
2021/07/09	4	105.50	20	103.80	105.50	-16	29,847	-0.05%
2021/07/08	19	95.73	23.1	95.22	96.20	-4.1	29,423	-0.01%
2021/07/07	12	93.01	25	92.45	95.50	-13	29,117	-0.04%
2021/07/06	17	87.21	11	87.77	86.90	6	28,520	0.02%
2021/07/05	22	87.86	224	87.30	86.20	-202	28,772	-0.70%	大賣/鉅額交易
2021/07/02	250	80.88	43	84.71	86.00	207	28,994	0.71%	大買/鉅額交易
2021/07/01	5.2	80.56	1	79.60	78.90	4.2	29,316	0.01%
2021/06/30	2	80.80	0	0.00	80.30	2	29,785	0.01%
2021/06/29	2	81.10	0	0.00	81.10	2	31,403	0.01%
2021/06/28	0	0.00	7	85.17	84.90	-7	33,429	-0.02%
2021/06/25	2	84.85	4	84.60	84.30	-2	34,038	-0.01%
2021/06/24	3	83.53	29	82.97	83.50	-26	33,812	-0.08%
2021/06/23	25	82.33	6	81.68	82.40	19	33,654	0.06%
2021/06/22	4	80.93	2	83.05	79.20	2	33,733	0.01%
2021/06/21	0.1	78.60	2	80.05	79.90	-2	33,417	-0.01%
2021/06/18	3	79.70	51	80.33	79.60	-48	33,176	-0.14%
2021/06/17	33	81.32	6	79.17	81.50	27	33,009	0.08%
2021/06/16	4.1	81.67	1	80.50	79.90	3.1	32,827	0.01%
2021/06/15	1.1	83.36	8	82.66	82.30	-7	32,627	-0.02%
2021/06/11	12.1	84.08	11.2	83.86	83.00	0.9	32,497	0.00%
2021/06/10	10	83.29	22	82.93	83.10	-12	31,950	-0.04%
2021/06/09	37	79.76	27	79.55	78.60	10	31,065	0.03%
2021/06/08	31.1	77.50	81.5	76.29	77.00	-50.4	30,472	-0.17%
2021/06/07	225	85.39	171.5	84.27	83.10	53.5	29,770	0.18%	大買/大賣/
2021/06/04	25.1	86.83	65.3	85.79	86.00	-40.2	29,326	-0.14%
2021/06/03	69.2	85.45	40	86.00	85.70	29.2	28,631	0.10%
2021/06/02	23.1	84.72	38	83.66	83.00	-14.9	28,030	-0.05%
2021/06/01	33	83.98	91	83.93	86.10	-58	27,484	-0.21%
2021/05/31	94	82.82	26	83.08	81.90	68	26,770	0.25%
2021/05/28	33	77.86	23	78.34	79.20	10	25,574	0.04%
2021/05/27	26	69.51	12	70.52	72.00	14	24,303	0.06%
2021/05/26	6	69.05	40	69.13	68.50	-34	23,964	-0.14%
2021/05/25	64	68.39	13	69.88	68.20	51	23,809	0.21%
2021/05/24	3	65.87	16	66.28	66.80	-13	23,310	-0.06%
2021/05/21	2	64.40	1	63.90	64.00	1	23,089	0.00%
2021/05/20	4	65.80	0	0.00	62.90	4	23,202	0.02%
2021/05/19	10	65.43	4	66.38	66.00	6	23,128	0.03%
2021/05/18	3	60.33	9	59.19	62.90	-6	22,850	-0.03%
2021/05/17	4	59.45	9.7	59.85	57.20	-5.7	22,602	-0.03%
2021/05/14	3	65.17	0	0.00	63.50	3	22,280	0.01%
2021/05/13	9	62.94	11	63.70	62.90	-2	21,942	-0.01%
2021/05/12	8	65.11	10	65.06	63.50	-2	21,570	-0.01%
2021/05/11	25	68.48	21	69.83	67.00	4	20,854	0.02%
2021/05/10	4	72.65	38	72.74	74.00	-34	20,353	-0.17%
2021/05/07	3.5	67.30	1	67.30	67.30	2.5	19,787	0.01%
2021/05/06	8	64.15	0	0.00	61.20	8	19,751	0.04%
2021/05/04	13	63.81	2	63.80	64.40	11	19,451	0.06%
2021/05/03	0	0.00	3	66.77	67.00	-3	19,143	-0.02%
2021/04/29	6	70.17	4	70.15	69.00	2	18,981	0.01%
2021/04/28	17	70.09	3	70.17	69.60	14	18,872	0.07%
2021/04/27	18	72.36	54.2	74.60	72.10	-36.2	18,631	-0.19%
2021/04/26	60	75.22	3	74.90	75.40	57	18,336	0.31%
2021/04/23	4	75.15	2	74.00	74.40	2	17,959	0.01%
2021/04/22	15	72.81	16	74.87	72.60	-1	17,593	-0.01%
2021/04/21	2	73.40	2.6	73.24	73.40	-0.6	17,087	0.00%
2021/04/20	18.3	72.55	25	73.44	73.00	-6.7	16,800	-0.04%
2021/04/19	23.3	71.73	34	72.01	70.00	-10.7	16,096	-0.07%
2021/04/16	12	70.72	18.3	70.52	71.10	-6.3	15,114	-0.04%
2021/04/15	8	64.55	12	64.88	64.70	-4	14,251	-0.03%
2021/04/14	5	60.78	14	62.27	63.70	-9	13,976	-0.06%
2021/04/13	25.6	67.04	22	68.16	65.60	3.6	13,548	0.03%
2021/04/12	9	66.70	80	66.56	66.70	-71	12,897	-0.55%
2021/04/09	15	61.51	106	64.58	60.70	-91	12,824	-0.71%	大賣/
2021/04/08	8.3	65.75	216	64.82	64.00	-207.7	12,398	-1.68%	大賣/鉅額交易
2021/04/07	12	63.34	16	64.09	64.20	-4	11,648	-0.03%
2021/04/06	3	59.40	49	58.42	58.40	-46	11,053	-0.42%
2021/04/01	28	58.43	45	58.64	58.20	-17	10,491	-0.16%
2021/03/31	228	54.84	45.7	55.54	57.40	182.3	8,769	2.08%	大買/鉅額交易
2021/03/30	54	50.83	45	50.09	52.20	9	6,590	0.14%
2021/03/29	5	48.15	8	47.81	47.50	-3	5,909	-0.05%
2021/03/26	4	47.30	1	47.20	47.45	3	5,852	0.05%
2021/03/25	1	47.20	0	0.00	47.00	1	5,689	0.02%
2021/03/24	0	0.00	1	44.45	44.45	-1	5,396	-0.02%
2021/03/19	1	44.55	0	0.00	44.50	1	5,708	0.02%
2021/03/18	7	45.19	2	45.00	45.00	5	5,742	0.09%
2021/03/16	0	0.00	1	46.35	46.50	-1	5,917	-0.02%
2021/03/11	1	44.70	0	0.00	44.60	1	6,587	0.02%
2021/03/08	2	44.05	1	44.05	43.95	1	7,316	0.01%
2021/03/04	2	45.25	0	0.00	45.00	2	7,367	0.03%
2021/03/03	2	46.00	0	0.00	46.20	2	7,644	0.03%
2021/03/02	0	0.00	0.1	47.30	46.30	-0.1	7,592	0.00%
2021/02/25	0	0.00	1	47.10	46.90	-1	7,510	-0.01%
2021/02/24	0	0.00	2	47.30	46.70	-2	7,609	-0.03%
2021/02/23	2	46.65	58	46.50	46.65	-56	7,591	-0.74%
2021/02/22	41	48.03	1	48.40	47.45	40	7,530	0.53%
2021/02/19	60	46.04	20	47.00	47.45	40	7,275	0.55%
2021/02/18	0	0.00	82.6	46.88	46.85	-82.6	7,114	-1.16%
2021/02/17	1	45.25	2	45.90	46.15	-1	7,002	-0.01%
2021/02/02	1	43.65	1	43.85	43.75	0	6,955	0.00%
2021/01/29	0	0.00	1	43.05	43.10	-1	6,909	-0.01%
2021/01/21	2	43.95	3	45.50	44.05	-1	6,733	-0.01%
2021/01/20	1	47.05	1	46.65	45.10	0	6,699	0.00%
2021/01/18	1	46.50	1	45.60	46.10	0	6,537	0.00%
2021/01/15	5	47.66	1	49.35	47.30	4	6,465	0.06%
2021/01/14	5.2	47.56	25	48.18	48.20	-19.8	6,337	-0.31%
2021/01/12	0	0.00	3	47.13	46.15	-3	6,067	-0.05%
2021/01/11	5	46.54	2	47.35	47.50	3	5,985	0.05%
2021/01/08	1	45.35	4	45.65	45.35	-3	5,832	-0.05%
2021/01/07	0	0.00	2	46.28	45.80	-2	5,840	-0.03%
2021/01/05	0.2	46.85	2	46.80	46.85	-1.8	5,892	-0.03%
2021/01/04	2	48.15	0	0.00	47.65	2	5,976	0.03%
2020/12/31	2	47.58	1	47.65	47.45	1	5,860	0.02%
2020/12/29	4	46.70	0	0.00	46.20	4	5,800	0.07%
2020/12/25	0	0.00	5	46.15	46.40	-5	5,712	-0.09%
2020/12/24	1	47.05	2.1	46.57	46.75	-1.1	5,641	-0.02%
2020/12/18	0	0.00	1	45.25	44.75	-1	5,182	-0.02%
2020/12/16	0	0.00	0.3	45.30	45.30	-0.3	5,161	-0.01%
2020/12/15	0	45.20	1	46.35	45.15	-1	5,109	-0.02%
2020/12/14	0	0.00	20	47.65	47.40	-20	4,874	-0.41%
2020/12/11	1	46.85	12	48.87	46.95	-11	4,843	-0.23%
2020/12/10	0	0.00	2	49.25	48.25	-2	4,790	-0.04%
2020/12/09	2	51.20	2	50.90	51.00	0	4,654	0.00%
2020/12/08	1	50.10	2	49.95	50.20	-1	4,480	-0.02%
2020/12/07	29	51.31	60	51.46	50.80	-31	4,324	-0.72%
2020/12/04	19	48.86	3	49.23	48.75	16	3,916	0.41%
2020/12/03	7	47.75	58	47.05	47.50	-51	3,684	-1.38%
2020/12/02	67	45.68	10	46.50	46.45	57	3,307	1.72%
2020/12/01	1	45.00	14	44.92	45.50	-13	3,232	-0.40%
2020/11/30	2	45.35	0	0.00	45.20	2	3,333	0.06%
2020/11/27	2	45.90	3	46.20	45.75	-1	3,579	-0.03%
2020/11/23	2	44.40	0	0.00	44.80	2	3,145	0.06%
2020/11/20	2	43.60	0	0.00	43.70	2	2,993	0.07%
2020/11/13	0	0.00	5	41.30	41.90	-5	3,028	-0.17%
2020/11/12	0	0.00	20	42.93	42.55	-20	3,059	-0.65%
2020/11/11	5	42.80	0	0.00	42.80	5	3,120	0.16%
2020/11/06	0	0.00	5	42.30	41.90	-5	3,206	-0.16%
2020/11/05	0	0.00	5	41.90	41.80	-5	3,263	-0.15%
2020/10/29	5	41.60	0	0.00	42.20	5	3,572	0.14%
2020/10/26	20	44.05	0	0.00	43.90	20	3,690	0.54%
2020/10/22	0	0.00	1	44.10	43.50	-1	3,787	-0.03%
2020/10/21	0	0.00	9	45.56	45.60	-9	3,744	-0.24%
2020/10/19	0	0.00	49	45.89	45.65	-49	3,768	-1.30%
2020/10/16	0	0.00	23	45.79	45.30	-23	3,780	-0.61%
2020/10/15	0	0.00	1	46.45	46.10	-1	3,764	-0.03%
2020/10/14	1	46.60	0	0.00	46.50	1	3,768	0.03%
2020/10/12	2	47.13	1	45.55	45.50	1	3,642	0.03%
2020/10/08	1	45.20	2	45.08	45.15	-1	3,536	-0.03%
2020/10/07	1	45.15	1	44.55	44.55	0	3,507	0.00%
2020/10/06	3	43.87	0	0.00	44.10	3	3,465	0.09%
2020/09/24	0	0.00	5	42.20	42.05	-5	4,396	-0.11%
2020/09/22	0	0.00	1	43.95	44.00	-1	4,399	-0.02%
2020/09/21	11	45.91	6	45.43	45.05	5	4,359	0.11%
2020/09/17	0	0.00	1	45.75	45.25	-1	4,319	-0.02%
2020/09/14	1	44.70	0	0.00	44.80	1	4,231	0.02%
2020/09/11	5	43.10	0	0.00	43.10	5	4,186	0.12%
2020/09/10	0	0.00	5	44.25	43.95	-5	4,162	-0.12%
2020/09/09	0	0.00	5	44.20	44.35	-5	4,145	-0.12%
2020/09/08	2	45.25	1	44.75	44.75	1	4,132	0.02%
2020/09/03	29	45.62	0	0.00	45.50	29	4,036	0.72%
2020/09/02	1	46.15	2	47.50	46.60	-1	3,899	-0.03%
2020/08/26	2	43.85	2	43.70	43.60	0	3,725	0.00%
2020/08/18	0	0.00	1	45.50	45.65	-1	3,761	-0.03%
2020/08/17	0	0.00	2	45.00	46.65	-2	3,716	-0.05%
2020/08/14	0	0.00	2	45.45	45.60	-2	3,649	-0.05%
2020/08/13	5	45.88	0	0.00	45.95	5	3,628	0.14%
2020/08/12	0	0.00	33	45.20	45.15	-33	3,551	-0.93%
2020/08/11	0	0.00	9	45.42	44.95	-9	3,516	-0.26%
2020/08/10	0	0.00	1	47.35	47.30	-1	3,459	-0.03%
2020/08/04	2	48.20	0	0.00	47.00	2	3,286	0.06%
2020/07/28	20	45.33	0	0.00	42.70	20	3,103	0.64%
2020/07/24	0	0.00	40	42.68	42.70	-40	3,010	-1.33%
2020/07/14	0	0.00	2	43.75	43.30	-2	2,902	-0.07%
2020/07/10	11	43.97	0	0.00	43.70	11	2,895	0.38%
2020/07/09	0	0.00	5	46.95	45.55	-5	2,814	-0.18%
2020/07/08	37	48.67	9	47.98	47.45	28	2,649	1.06%
2020/07/07	4.1	45.18	1	44.05	45.35	3.1	2,235	0.14%
2020/07/02	1	40.15	6	40.29	40.40	-5	1,919	-0.26%
2020/07/01	5	39.75	0	0.00	39.30	5	1,904	0.26%
2020/06/22	5	40.00	5	39.55	38.70	0	1,906	0.00%
2020/06/19	0	0.00	1	39.20	39.20	-1	1,867	-0.05%
2020/06/15	3	38.03	0	0.00	37.65	3	1,892	0.16%
2020/06/12	3	37.38	1	37.70	38.00	2	1,895	0.11%
2020/06/11	1	39.50	1	39.55	38.20	0	1,906	0.00%
2020/06/10	1	39.25	0	0.00	39.35	1	1,906	0.05%
2020/06/05	0	0.00	1	39.80	40.10	-1	1,936	-0.05%
2020/06/03	1	38.60	0	0.00	38.75	1	2,000	0.05%
2020/05/29	0	0.00	1	39.10	39.05	-1	1,963	-0.05%
2020/05/20	0	0.00	5	36.10	35.85	-5	1,783	-0.28%
2020/05/08	2	39.10	0	0.00	39.15	2	1,720	0.12%
2020/05/07	2	39.18	2	39.35	39.15	0	1,648	0.00%
2020/05/04	0	0.00	2	36.30	36.25	-2	1,529	-0.13%
2020/04/30	3	37.65	0	0.00	37.70	3	1,516	0.20%
2020/04/22	1	34.35	0	0.00	35.60	1	1,564	0.06%
2020/04/21	0	0.00	17	35.24	35.15	-17	1,563	-1.09%
2020/04/15	13	35.68	0	0.00	35.60	13	1,428	0.91%
2020/04/08	3	34.90	0	0.00	34.95	3	1,466	0.20%
2020/04/07	0	0.00	2	34.45	34.35	-2	1,448	-0.14%
2020/04/01	0	0.00	3	32.45	33.05	-3	1,427	-0.21%
2020/03/30	1	29.95	0	0.00	31.05	1	1,403	0.07%
2020/03/27	2	30.98	1	31.25	30.75	1	1,452	0.07%
2020/03/24	1	29.85	0	0.00	29.80	1	1,424	0.07%
2020/03/20	1	28.20	1	29.10	29.15	0	1,424	0.00%
2020/03/18	1	30.30	0	0.00	30.20	1	1,403	0.07%
2020/03/17	1	31.30	2	30.20	30.20	-1	1,399	-0.07%
2020/03/12	0	0.00	25	39.00	38.20	-25	1,354	-1.85%
2020/03/06	1	43.00	2	43.13	42.90	-1	1,193	-0.08%
2020/02/21	2	43.40	0	0.00	43.30	2	1,537	0.13%
2020/02/20	0	0.00	2	44.15	44.10	-2	1,556	-0.13%
2020/02/12	1	41.50	0	0.00	41.55	1	1,565	0.06%
2020/02/03	1	38.45	0	0.00	40.00	1	1,645	0.06%
2020/01/30	19	42.87	0	0.00	41.45	19	1,790	1.06%
2020/01/15	0	0.00	1	46.00	46.10	-1	1,805	-0.06%
2020/01/14	0	0.00	18	46.33	46.20	-18	1,813	-0.99%
2020/01/13	3	46.22	0	0.00	46.20	3	1,884	0.16%
2020/01/07	1	46.25	0	0.00	46.25	1	1,999	0.05%
2020/01/06	1	46.55	0	0.00	46.50	1	2,008	0.05%
2020/01/03	2	47.88	0	0.00	47.20	2	2,008	0.10%
2020/01/02	3	48.15	1	48.10	48.40	2	1,967	0.10%
2019/12/30	1	47.40	0	0.00	47.10	1	1,936	0.05%
2019/12/27	0	0.00	2	47.60	47.55	-2	1,933	-0.10%
2019/12/26	2	47.20	0	0.00	47.25	2	1,921	0.10%
2019/12/25	2	47.10	0	0.00	47.00	2	1,941	0.10%
2019/12/24	0	0.00	2	47.50	47.00	-2	1,937	-0.10%
2019/12/17	0	0.00	2	47.00	46.85	-2	1,952	-0.10%
2019/12/12	2	46.70	0	0.00	46.55	2	1,959	0.10%
2019/12/09	2	47.30	9	47.71	47.30	-7	2,025	-0.35%
2019/12/06	1	47.65	0	0.00	47.10	1	2,110	0.05%
2019/12/03	7	46.51	0	0.00	46.65	7	2,211	0.32%
2019/12/02	10	47.01	4	46.95	46.40	6	2,217	0.27%
2019/11/29	8	49.74	14	49.89	48.35	-6	2,186	-0.27%
2019/11/26	0	0.00	7	47.45	47.25	-7	2,061	-0.34%
2019/11/25	0	0.00	3	47.58	47.70	-3	2,041	-0.15%
2019/11/21	2	46.25	0	0.00	46.60	2	2,094	0.10%
2019/11/20	1	46.65	0	0.00	46.75	1	2,194	0.05%
2019/11/19	0	0.00	2	47.50	47.45	-2	2,202	-0.09%
2019/11/18	3	47.45	0	0.00	47.95	3	2,206	0.14%
2019/11/06	2	46.70	0	0.00	46.60	2	2,239	0.09%
2019/11/04	0	0.00	1	47.00	47.15	-1	2,240	-0.04%
2019/11/01	1	46.35	0	0.00	46.70	1	2,238	0.04%
2019/10/31	2	47.25	4	47.00	46.50	-2	2,265	-0.09%
2019/10/30	17	46.98	8	47.49	47.50	9	2,249	0.40%
2019/10/29	3	47.48	1	48.55	47.25	2	2,313	0.09%
2019/10/28	10	48.27	3	49.02	48.35	7	2,408	0.29%
2019/10/25	2	50.10	8	50.01	49.85	-6	2,298	-0.26%
2019/10/24	2	49.28	0	0.00	49.60	2	2,285	0.09%
2019/10/23	0	0.00	2	49.10	49.15	-2	2,286	-0.09%
2019/10/22	3	49.43	3	49.35	49.40	0	2,297	0.00%
2019/10/21	7	48.66	4	48.95	49.20	3	2,288	0.13%
2019/10/18	10	49.37	1	49.30	48.85	9	2,296	0.39%
2019/10/17	1	50.50	1	50.40	50.40	0	2,276	0.00%
2019/10/16	1	50.80	1	50.30	50.30	0	2,269	0.00%
2019/10/15	4	51.08	3	51.27	51.10	1	2,248	0.04%
2019/10/14	1	50.10	2	50.60	50.40	-1	2,197	-0.05%
2019/10/09	1	49.75	4	49.89	49.60	-3	2,173	-0.14%
2019/10/08	5	49.36	0	0.00	49.20	5	2,168	0.23%
2019/10/04	0	0.00	1	50.60	50.40	-1	2,244	-0.04%
2019/10/03	0	0.00	2	49.95	50.10	-2	2,228	-0.09%
2019/10/01	0	0.00	1	49.45	49.80	-1	2,251	-0.04%
2019/09/27	6	48.21	3	48.57	48.60	3	2,287	0.13%
2019/09/26	0	0.00	1	50.10	49.95	-1	2,269	-0.04%
2019/09/25	5	50.02	0	0.00	50.40	5	2,273	0.22%
2019/09/24	7	50.63	0	0.00	50.50	7	2,293	0.31%
2019/09/20	1	51.40	14	51.29	51.00	-13	2,277	-0.57%
2019/09/19	1	49.80	7	50.40	50.40	-6	2,242	-0.27%
2019/09/18	0	0.00	1	50.10	50.10	-1	2,222	-0.05%
2019/09/17	1	50.30	0	0.00	50.50	1	2,209	0.05%
2019/09/16	2	50.35	1	50.50	50.40	1	2,237	0.04%
2019/09/12	1	51.40	1	52.40	51.40	0	2,244	0.00%
2019/09/11	1	52.30	1	52.00	51.80	0	2,229	0.00%
2019/09/10	2	51.30	0	0.00	51.30	2	2,204	0.09%
2019/09/09	4	53.23	6	53.08	52.80	-2	2,163	-0.09%
2019/09/06	1	52.80	12	52.66	51.80	-11	2,061	-0.53%
2019/09/05	10	51.77	10	51.95	51.80	0	1,994	0.00%
2019/09/04	1	51.40	3	51.63	51.70	-2	1,959	-0.10%
2019/09/03	2	50.60	2	50.70	50.80	0	1,935	0.00%
2019/09/02	2	51.85	4	51.90	51.50	-2	1,913	-0.10%
2019/08/30	12	51.78	12	51.71	50.90	0	1,883	0.00%
2019/08/29	1	51.20	3	50.80	51.30	-2	1,798	-0.11%
2019/08/28	2	50.00	2	49.60	49.60	0	1,747	0.00%
2019/08/27	1	50.60	24	50.40	49.95	-23	1,732	-1.33%
2019/08/26	4	50.18	3	50.40	49.90	1	1,703	0.06%
2019/08/23	2	50.18	5	50.66	50.80	-3	1,647	-0.18%
2019/08/22	0	0.00	17	49.30	49.30	-17	1,548	-1.10%
2019/08/21	2	49.28	11	49.32	49.30	-9	1,529	-0.59%
2019/08/20	41	49.31	2	49.55	49.50	39	1,515	2.57%
2019/08/19	1	47.85	0	0.00	47.90	1	1,449	0.07%
2019/08/14	0	0.00	1	46.65	46.95	-1	1,443	-0.07%
2019/08/13	1	45.85	0	0.00	45.80	1	1,430	0.07%
2019/08/12	1	46.50	0	0.00	46.30	1	1,429	0.07%
2019/08/08	1	47.75	6	47.80	48.30	-5	1,416	-0.35%
2019/08/06	1	45.60	0	0.00	47.80	1	1,405	0.07%
2019/08/05	3	47.70	3	47.55	47.30	0	1,407	0.00%
2019/08/02	3	48.15	70	47.91	47.30	-67	1,407	-4.76%
2019/08/01	5	49.15	0	0.00	49.45	5	1,378	0.36%
2019/07/31	16	50.74	12	49.93	49.70	4	1,375	0.29%
2019/07/30	63	52.61	4	53.78	52.00	59	1,298	4.55%
2019/07/29	4	51.63	1	51.80	51.80	3	1,175	0.26%
2019/07/26	14	51.09	5	51.20	51.30	9	1,160	0.78%
2019/07/25	1	51.60	0	0.00	51.90	1	1,136	0.09%
2019/07/24	1	50.80	0	0.00	51.70	1	1,129	0.09%
2019/07/19	2	50.60	2	50.80	51.20	0	1,111	0.00%
2019/07/18	5	49.57	5	48.85	49.20	0	1,060	0.00%
2019/07/17	6	49.77	0	0.00	49.55	6	1,067	0.56%
2019/07/16	10	49.92	0	0.00	49.95	10	1,086	0.92%
2019/07/15	0	0.00	2	50.60	50.60	-2	1,094	-0.18%
2019/07/12	17	50.06	0	0.00	50.10	17	1,104	1.54%
2019/07/11	32	50.06	16	50.07	50.30	16	1,112	1.44%
2019/07/08	0	0.00	1	48.00	47.95	-1	1,062	-0.09%
2019/07/05	3	48.20	0	0.00	48.20	3	1,087	0.28%
2019/07/03	2	47.70	2	47.10	47.00	0	1,106	0.00%
2019/07/02	1	48.00	1	47.80	48.20	0	1,135	0.00%
2019/07/01	5	45.90	5	46.45	48.00	0	1,149	0.00%
2019/06/28	3	45.50	0	0.00	45.15	3	1,140	0.26%
2019/06/27	1	45.80	0	0.00	45.85	1	1,161	0.09%
2019/06/25	1	46.00	0	0.00	45.45	1	1,212	0.08%
2019/06/19	6	43.68	6	43.76	44.00	0	1,386	0.00%
2019/06/14	1	45.00	1	44.40	44.10	0	1,784	0.00%
2019/06/10	1	43.60	1	43.40	43.25	0	1,856	0.00%
2019/05/23	1	46.85	1	44.50	44.50	0	2,126	0.00%
2019/05/21	0	0.00	2	43.90	45.75	-2	2,226	-0.09%
2019/05/07	1	49.10	1	49.05	48.95	0	2,495	0.00%
2019/05/03	0	0.00	1	50.20	50.20	-1	2,542	-0.04%
2019/04/22	2	52.20	0	0.00	52.70	2	3,037	0.07%
2019/04/17	14	51.54	0	0.00	51.40	14	3,023	0.46%
2019/04/16	0	0.00	14	50.24	51.00	-14	3,014	-0.46%
2019/04/10	2	54.95	2	54.40	54.00	0	2,958	0.00%
2019/04/09	0	0.00	9	53.47	53.90	-9	2,891	-0.31%
2019/04/02	9	51.93	0	0.00	51.80	9	2,817	0.32%
2019/03/28	1	52.90	1	51.70	51.40	0	2,767	0.00%
2019/03/27	0	0.00	1	51.40	51.90	-1	2,734	-0.04%
2019/03/26	1	53.10	2	52.85	52.00	-1	2,714	-0.04%
2019/03/22	1	55.40	0	0.00	52.50	1	2,627	0.04%
2019/03/19	6	50.29	16	50.48	51.90	-10	2,367	-0.42%
2019/03/18	11	49.30	1	49.35	49.20	10	2,145	0.47%
2019/03/15	0	0.00	4	48.75	48.25	-4	2,131	-0.19%
2019/03/14	4	48.20	0	0.00	48.00	4	2,126	0.19%
2019/03/12	1	48.40	0	0.00	48.10	1	2,173	0.05%
2019/02/26	1	49.65	21	49.54	48.10	-20	2,515	-0.80%
2019/02/22	1	49.50	2	49.28	48.45	-1	2,497	-0.04%
2019/02/21	25	48.89	4	49.10	49.80	21	2,425	0.87%
2019/02/15	1	49.50	1	49.60	47.35	0	2,274	0.00%
2019/01/29	0	0.00	1	46.70	46.50	-1	2,013	-0.05%
2019/01/21	16	48.70	15	49.82	48.15	1	1,914	0.05%
2019/01/18	1	45.15	1	45.95	46.80	0	1,678	0.00%
2019/01/16	0	0.00	1	43.85	45.20	-1	1,529	-0.07%
2019/01/15	1	42.00	0	0.00	41.85	1	1,464	0.07%
2019/01/11	0	0.00	1	41.60	41.75	-1	1,492	-0.07%
2019/01/10	0	0.00	1	42.00	41.95	-1	1,493	-0.07%
2019/01/04	1	36.80	1	37.90	38.75	0	1,520	0.00%
2018/12/21	1	39.10	1	39.80	39.90	0	1,572	0.00%
2018/12/20	0	0.00	1	39.40	39.20	-1	1,569	-0.06%
2018/12/19	1	41.00	0	0.00	40.90	1	1,569	0.06%
2018/12/17	1	40.75	0	0.00	41.10	1	1,583	0.06%
2018/12/12	1	43.00	1	43.70	42.90	0	1,618	0.00%
2018/12/11	1	42.15	1	41.65	42.05	0	1,607	0.00%
2018/12/10	1	41.50	1	40.85	41.00	0	1,629	0.00%
2018/12/07	1	44.40	1	42.90	42.80	0	1,620	0.00%
2018/12/06	0	0.00	1	43.35	43.80	-1	1,620	-0.06%
2018/12/05	1	46.45	0	0.00	45.90	1	1,601	0.06%
2018/12/04	1	48.75	4	48.76	48.30	-3	1,574	-0.19%
2018/11/30	2	49.00	0	0.00	48.45	2	1,534	0.13%
2018/11/29	3	48.18	3	48.65	49.20	0	1,471	0.00%
2018/11/28	7	44.58	4	43.85	45.40	3	1,334	0.22%
2018/11/27	18	40.62	19	40.77	41.55	-1	1,233	-0.08%
2018/11/26	2	39.43	4	39.65	39.70	-2	1,199	-0.17%
2018/11/22	1	39.00	1	40.35	39.25	0	1,166	0.00%
2018/11/20	0	0.00	1	37.45	37.90	-1	1,124	-0.09%
2018/11/19	1	38.45	0	0.00	38.40	1	1,123	0.09%
2018/11/07	0	0.00	1	37.25	37.90	-1	1,267	-0.08%
2018/11/06	1	36.40	0	0.00	36.10	1	1,282	0.08%
2018/11/02	0	0.00	1	39.10	38.25	-1	1,284	-0.08%
2018/11/01	1	37.10	1	37.90	37.70	0	1,268	0.00%
2018/10/29	0	0.00	1	34.20	34.60	-1	1,243	-0.08%
2018/10/26	1	35.40	1	33.55	33.60	0	1,251	0.00%
2018/10/25	1	34.60	1	34.50	34.45	0	1,270	0.00%
2018/10/24	1	36.55	1	36.45	36.25	0	1,284	0.00%
2018/10/23	1	38.70	1	37.10	36.85	0	1,309	0.00%
2018/10/22	0	0.00	1	38.20	39.20	-1	1,338	-0.07%
2018/10/19	5	36.66	1	36.40	39.50	4	1,313	0.30%
2018/10/18	0	0.00	2	36.35	37.00	-2	1,297	-0.15%
2018/10/17	2	36.05	2	36.70	36.10	0	1,286	0.00%
2018/10/16	2	36.15	2	36.75	35.80	0	1,282	0.00%
2018/10/15	2	35.50	0	0.00	35.75	2	1,276	0.16%
2018/10/04	1	41.10	0	0.00	41.20	1	1,220	0.08%
2018/10/02	2	45.00	0	0.00	44.60	2	1,206	0.17%
2018/09/25	0	0.00	1	44.45	45.35	-1	1,243	-0.08%
2018/09/19	1	44.80	0	0.00	44.65	1	1,257	0.08%
2018/09/18	0	0.00	1	44.40	43.40	-1	1,254	-0.08%
2018/09/17	1	44.95	1	45.80	45.00	0	1,250	0.00%
2018/09/14	1	45.80	0	0.00	45.75	1	1,246	0.08%
2018/09/11	1	47.75	1	47.40	47.20	0	1,208	0.00%
2018/08/21	3	50.37	3	50.93	51.20	0	1,803	0.00%
2018/08/20	0	0.00	8	53.33	51.80	-8	1,809	-0.44%
2018/08/16	0	0.00	1	58.90	58.70	-1	1,788	-0.06%
2018/08/14	1	58.20	0	0.00	59.00	1	1,820	0.05%
2018/08/13	0	0.00	1	58.40	57.40	-1	1,832	-0.05%
2018/08/10	1	62.40	0	0.00	62.50	1	1,825	0.05%
2018/08/09	1	63.00	1	62.50	62.40	0	1,855	0.00%
2018/08/08	1	63.10	15	63.21	63.20	-14	1,903	-0.74%
2018/08/07	1	63.00	1	62.50	62.50	0	1,932	0.00%
2018/08/03	1	63.00	1	63.30	63.30	0	2,012	0.00%
2018/08/02	1	64.90	1	63.00	62.30	0	2,034	0.00%
2018/08/01	2	63.15	2	63.10	64.00	0	2,059	0.00%
2018/07/30	0	0.00	2	63.70	63.00	-2	2,067	-0.10%
2018/07/27	3	63.17	1	63.30	63.40	2	2,066	0.10%
2018/07/26	1	61.90	1	61.50	61.80	0	2,072	0.00%
2018/07/25	1	61.60	1	61.30	61.40	0	2,109	0.00%
2018/07/24	3	60.13	0	0.00	60.60	3	2,121	0.14%
2018/07/20	3	61.90	1	61.00	61.20	2	2,191	0.09%
2018/07/19	4	62.05	0	0.00	61.50	4	2,250	0.18%
2018/07/17	1	60.80	1	60.70	60.60	0	2,338	0.00%
2018/07/16	2	61.15	2	60.65	60.50	0	2,381	0.00%
2018/07/13	1	61.80	1	60.80	60.50	0	2,407	0.00%
2018/07/11	5	60.12	1	60.10	59.90	4	2,429	0.16%
2018/07/10	2	61.50	1	61.50	61.30	1	2,450	0.04%
2018/07/09	0	0.00	1	60.60	60.40	-1	2,458	-0.04%
2018/07/06	4	59.20	5	60.52	60.60	-1	2,477	-0.04%
2018/07/05	2	60.20	0	0.00	59.50	2	2,490	0.08%
2018/07/04	2	59.50	1	59.30	59.40	1	2,503	0.04%
2018/07/02	1	63.40	2	61.65	62.90	-1	2,495	-0.04%
2018/06/28	0	0.00	2	60.05	60.00	-2	2,495	-0.08%
2018/06/27	1	62.20	0	0.00	61.30	1	2,515	0.04%
2018/06/25	1	63.60	1	63.00	63.00	0	2,522	0.00%
2018/06/21	2	66.10	0	0.00	66.80	2	2,545	0.08%
2018/06/20	7	64.33	2	64.65	64.50	5	2,572	0.19%
2018/06/19	1	66.30	0	0.00	65.00	1	2,600	0.04%
2018/06/15	0	0.00	3	68.70	66.90	-3	2,621	-0.11%
2018/06/14	1	69.80	0	0.00	68.50	1	2,611	0.04%
2018/06/13	4	70.20	7	70.99	69.10	-3	2,624	-0.11%
2018/06/11	4	70.23	8	69.61	71.00	-4	2,816	-0.14%
2018/06/08	6	70.15	0	0.00	69.00	6	2,833	0.21%
2018/06/07	2	67.80	2	68.75	68.60	0	2,822	0.00%
2018/06/06	3	68.53	6	68.45	68.50	-3	2,878	-0.10%
2018/06/05	12	69.11	7	68.67	67.70	5	2,852	0.18%
2018/06/04	1	66.00	1	67.90	67.40	0	2,807	0.00%
2018/06/01	1	66.00	6	65.78	65.40	-5	2,806	-0.18%
2018/05/31	14	67.94	10	67.23	66.60	4	2,799	0.14%
2018/05/30	1	62.50	1	65.30	65.20	0	2,739	0.00%
2018/05/29	3	65.13	2	65.85	65.20	1	2,724	0.04%
2018/05/28	2	62.55	3	63.77	64.00	-1	2,688	-0.04%
2018/05/25	1	61.00	1	61.20	61.20	0	2,701	0.00%
2018/05/24	2	60.85	2	61.15	60.30	0	2,943	0.00%
2018/05/21	0	0.00	7	60.70	61.20	-7	3,092	-0.23%
2018/05/18	0	0.00	1	59.20	59.50	-1	3,116	-0.03%
2018/05/17	11	60.75	3	60.90	60.00	8	3,163	0.25%
2018/05/16	2	60.95	2	60.90	61.90	0	3,175	0.00%
2018/05/14	2	60.40	1	60.40	60.20	1	3,291	0.03%
2018/05/10	1	57.80	2	57.85	58.80	-1	3,370	-0.03%
2018/05/09	1	56.90	1	58.10	56.90	0	3,412	0.00%
2018/05/08	1	58.20	0	0.00	58.10	1	3,484	0.03%
2018/05/03	2	55.50	2	55.90	56.10	0	4,106	0.00%
2018/05/02	1	55.80	1	54.30	54.10	0	4,069	0.00%
2018/04/30	1	56.00	1	55.20	55.20	0	4,046	0.00%
2018/04/24	12	55.50	0	0.00	54.70	12	4,081	0.29%
2018/04/19	1	64.40	1	64.40	63.20	0	3,962	0.00%
2018/04/18	1	67.20	1	65.90	63.90	0	3,956	0.00%
2018/04/17	1	66.60	3	67.00	66.40	-2	3,924	-0.05%
2018/04/16	1	66.00	1	66.60	66.40	0	3,932	0.00%
2018/04/10	0	0.00	1	71.30	69.60	-1	4,012	-0.02%
2018/04/09	2	70.35	2	69.90	71.40	0	4,022	0.00%
2018/04/03	0	0.00	1	68.40	69.30	-1	4,036	-0.02%
2018/04/02	1	69.70	0	0.00	69.60	1	4,060	0.02%
2018/03/30	2	72.00	6	71.65	71.20	-4	4,050	-0.10%
2018/03/29	5	71.20	3	70.97	70.70	2	4,055	0.05%
2018/03/28	0	0.00	2	72.40	71.30	-2	4,043	-0.05%
2018/03/26	2	71.30	0	0.00	71.30	2	4,127	0.05%
2018/03/23	2	72.55	2	72.30	72.00	0	4,123	0.00%
2018/03/22	7	76.03	7	75.67	74.00	0	4,101	0.00%
2018/03/21	1	75.60	6	74.57	74.50	-5	4,083	-0.12%
2018/03/20	10	74.40	0	0.00	74.10	10	4,067	0.25%
2018/03/19	1	75.40	0	0.00	75.40	1	4,087	0.02%
2018/03/16	4	76.33	4	75.60	75.10	0	4,081	0.00%
2018/03/15	16	76.34	5	75.88	76.70	11	3,974	0.28%
2018/03/14	0	0.00	1	74.90	72.90	-1	3,800	-0.03%
2018/03/13	3	73.83	7	73.73	74.00	-4	3,780	-0.11%
2018/03/12	5	73.28	8	73.00	72.90	-3	3,782	-0.08%
2018/03/09	1	70.30	2	70.40	71.00	-1	3,731	-0.03%
2018/03/08	1	70.30	0	0.00	70.10	1	3,757	0.03%
2018/03/07	0	0.00	27	71.51	69.80	-27	3,746	-0.72%
2018/03/06	26	71.99	2	72.10	72.00	24	3,766	0.64%
2018/03/05	0	0.00	6	71.80	71.80	-6	3,774	-0.16%
2018/03/01	6	73.60	6	73.30	73.50	0	3,786	0.00%
2018/02/27	0	0.00	6	74.25	73.00	-6	3,792	-0.16%
2018/02/26	7	74.47	4	75.60	74.30	3	3,813	0.08%
2018/02/23	4	73.28	8	73.24	72.50	-4	3,599	-0.11%
2018/02/22	9	72.21	4	72.65	72.00	5	3,588	0.14%
2018/02/21	0	0.00	5	70.70	70.90	-5	3,585	-0.14%
2018/02/12	1	71.20	24	68.30	67.80	-23	3,546	-0.65%
2018/02/09	1	67.80	2	69.00	70.20	-1	3,523	-0.03%
2018/02/08	0	0.00	5	70.80	70.30	-5	3,476	-0.14%
2018/02/07	6	71.17	1	70.40	70.00	5	3,452	0.14%
2018/02/06	5	69.26	13	69.26	67.40	-8	3,403	-0.24%
2018/02/05	0	0.00	6	72.78	73.70	-6	3,340	-0.18%
2018/02/02	3	72.53	1	72.20	71.60	2	3,287	0.06%
2018/02/01	34	76.39	1	75.80	74.30	33	3,291	1.00%
2018/01/31	13	76.10	3	76.20	76.10	10	3,304	0.30%
2018/01/30	11	77.77	9	76.41	75.30	2	3,489	0.06%
2018/01/29	21	73.83	24	73.63	75.70	-3	3,226	-0.09%
2018/01/26	9	68.01	2	68.00	68.90	7	3,025	0.23%
2018/01/25	0	0.00	5	66.20	65.50	-5	3,039	-0.16%
2018/01/24	0	0.00	1	65.50	65.70	-1	3,137	-0.03%
2018/01/23	5	67.50	0	0.00	65.80	5	3,186	0.16%
2018/01/22	1	65.70	4	66.20	66.20	-3	3,276	-0.09%
2018/01/19	14	69.55	5	70.08	67.20	9	3,328	0.27%
2018/01/18	1	67.40	0	0.00	68.10	1	3,280	0.03%
2018/01/17	1	67.00	0	0.00	66.20	1	3,387	0.03%
2018/01/16	0	0.00	1	66.50	66.80	-1	3,491	-0.03%
2018/01/15	1	67.00	1	66.90	67.30	0	3,555	0.00%
2018/01/12	1	65.70	2	65.30	65.90	-1	3,677	-0.03%
2018/01/11	1	63.90	0	0.00	64.20	1	3,922	0.03%
2018/01/10	1	64.00	2	63.70	63.40	-1	4,100	-0.02%
2018/01/09	1	65.30	1	65.00	65.00	0	4,237	0.00%
2018/01/08	2	66.80	1	66.00	65.00	1	4,420	0.02%
2018/01/05	1	67.70	3	67.20	67.40	-2	4,639	-0.04%
2018/01/04	1	66.10	0	0.00	67.70	1	4,687	0.02%
2018/01/03	1	64.50	0	0.00	64.50	1	4,610	0.02%
2018/01/02	1	64.20	4	63.38	64.10	-3	4,629	-0.06%