新唐 (4919)-元富-新莊券商分點個股進出

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
94.8
漲跌
▲1.9
漲幅
+2.05%
成交量
7,909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

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－元富-新莊券商分點個股進出

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

元富-新莊券商分點個股進出
元富-新莊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
2024/11/21	2	95.75	2	96.75	94.80	0	7,947	0.00%
2024/11/14	4	97.83	7	99.11	98.50	-3	7,639	-0.04%
2024/11/13	4	94.40	2	95.35	95.90	2	7,230	0.03%
2024/11/12	0.2	89.20	0	0.00	88.00	0.2	7,094	0.00%
2024/11/08	8	93.50	5	94.00	93.40	3	7,016	0.04%
2024/11/07	5	92.46	0	0.00	92.10	5	6,940	0.07%
2024/11/06	0	0.00	11	92.90	92.10	-11	6,923	-0.16%
2024/11/05	10.1	98.28	0	0.00	96.10	10.1	6,732	0.15%
2024/11/04	6.3	96.36	0	0.00	94.80	6.3	6,631	0.09%
2024/11/01	2	100.45	5	101.22	102.50	-3	6,380	-0.05%
2024/10/30	8	105.06	4	105.75	101.00	4	6,159	0.06%
2024/10/29	7	99.46	7.5	102.13	103.00	-0.5	5,205	-0.01%
2024/10/28	3	96.83	3	97.13	94.00	0	4,467	0.00%
2024/10/25	12	94.59	22	96.96	97.70	-10	4,153	-0.24%
2024/10/24	14	93.20	3.3	93.48	94.10	10.7	3,252	0.33%
2024/10/17	0	0.00	1	85.60	85.60	-1	3,106	-0.03%
2024/10/14	2	85.70	0	0.00	85.80	2	3,019	0.07%
2024/10/04	0.3	83.70	0	0.00	83.00	0.3	3,089	0.01%
2024/10/01	0	0.00	4	84.37	85.20	-4	3,163	-0.13%
2024/09/30	4	87.98	1	89.70	85.70	3	3,197	0.09%
2024/09/27	0	0.00	1	85.00	87.60	-1	3,175	-0.03%
2024/09/26	2	84.20	0	0.00	82.20	2	3,212	0.06%
2024/09/25	1	82.20	0	0.00	82.00	1	3,261	0.03%
2024/09/24	0	79.60	0	0.00	79.60	0	3,372	0.00%
2024/09/05	0.1	82.80	8	82.60	81.10	-7.9	3,712	-0.21%
2024/09/03	7.3	87.44	2	85.80	85.20	5.3	3,704	0.14%
2024/09/02	2	89.20	0	0.00	89.20	2	3,676	0.05%
2024/08/29	0	0.00	2	87.70	87.80	-2	3,656	-0.05%
2024/08/28	0	0.00	2	88.40	88.70	-2	3,674	-0.05%
2024/08/26	1	89.60	0	0.00	89.20	1	3,668	0.03%
2024/08/23	0	0.00	2	87.45	88.00	-2	3,683	-0.05%
2024/08/21	3	87.50	0	0.00	87.20	3	3,792	0.08%
2024/08/19	1	86.60	0	0.00	87.60	1	3,759	0.03%
2024/08/16	2	86.40	0	0.00	86.00	2	3,751	0.05%
2024/08/14	0	0.00	1	84.60	85.70	-1	3,772	-0.03%
2024/08/06	1	81.50	0	0.00	81.50	1	3,419	0.03%
2024/08/05	1.2	90.50	0	0.00	90.50	1.2	3,270	0.04%
2024/08/02	0.1	104.50	0	0.00	100.50	0.1	3,266	0.00%
2024/07/31	0.1	106.00	0	0.00	105.00	0.1	3,270	0.00%
2024/07/30	1	111.00	0	0.00	109.50	1	3,225	0.03%
2024/07/26	3	117.00	0	0.00	115.50	3	3,218	0.09%
2024/07/19	0.1	120.00	2	120.00	118.50	-2	3,193	-0.06%
2024/07/17	0	0.00	1	124.50	122.50	-1	3,146	-0.03%
2024/07/16	1	123.50	0	0.00	124.00	1	3,153	0.03%
2024/07/15	1	124.00	0	0.00	123.00	1	3,226	0.03%
2024/07/11	0.1	124.00	0	0.00	123.50	0.1	3,298	0.00%
2024/07/10	0.1	124.50	1	124.00	123.50	-1	3,320	-0.03%
2024/07/09	0.1	124.00	0	0.00	124.00	0.1	3,342	0.00%
2024/07/08	1	125.00	0	0.00	124.00	1	3,313	0.03%
2024/07/05	0	0.00	2.1	126.78	128.50	-2.1	3,254	-0.06%
2024/07/03	0	0.00	1	126.00	126.50	-1	3,131	-0.03%
2024/07/02	3	124.83	1	124.50	126.50	2	3,033	0.07%
2024/07/01	0.1	125.25	0	0.00	124.50	0.1	2,893	0.00%
2024/06/28	3.1	128.32	0	0.00	128.00	3.1	2,765	0.11%
2024/06/27	1	129.00	0	0.00	132.00	1	2,561	0.04%
2024/06/26	2	130.50	5.7	131.40	130.00	-3.7	2,515	-0.15%
2024/06/25	1	131.00	1	131.00	131.00	0	2,413	0.00%
2024/06/21	2.6	129.57	0	0.00	128.50	2.6	2,206	0.12%
2024/06/20	0.4	128.00	0	0.00	127.50	0.4	2,130	0.02%
2024/06/11	2	126.25	7.2	126.42	125.00	-5.2	2,093	-0.25%
2024/06/07	2	123.50	0	0.00	123.50	2	2,092	0.10%
2024/06/06	1	123.50	0	0.00	123.50	1	2,091	0.05%
2024/06/05	3.2	124.87	0.5	125.50	124.50	2.7	2,100	0.13%
2024/05/29	0.5	129.50	0	0.00	128.50	0.5	2,177	0.02%
2024/05/22	0	0.00	1	127.50	128.00	-1	2,071	-0.05%
2024/05/21	1	126.50	12	127.04	127.00	-11	2,064	-0.53%
2024/05/16	1	124.00	1	124.50	124.50	0	2,065	0.00%
2024/05/06	2.2	123.64	0	0.00	123.50	2.2	2,067	0.11%
2024/05/02	0	0.00	4	130.50	131.50	-4	1,970	-0.20%
2024/04/29	2	130.50	2	133.50	130.50	0	1,951	0.00%
2024/04/25	2.3	128.50	0	0.00	127.50	2.3	1,914	0.12%
2024/04/24	0	0.00	2	131.50	131.50	-2	1,911	-0.10%
2024/04/22	0	0.00	1	129.00	127.50	-1	1,914	-0.05%
2024/04/19	5	128.80	2	129.75	127.00	3	1,898	0.16%
2024/04/18	1.2	132.50	4	131.88	132.50	-2.8	1,831	-0.15%
2024/04/17	1	129.50	1.1	128.00	129.00	-0.1	1,775	-0.01%
2024/04/16	3	127.17	3	127.00	127.50	0	1,755	0.00%
2024/04/15	0.2	129.83	4	129.50	129.00	-3.9	1,793	-0.21%
2024/04/11	0	0.00	1	125.50	127.50	-1	1,797	-0.06%
2024/04/10	11	128.45	12	129.46	127.50	-1	1,826	-0.05%
2024/04/09	2	126.75	0	0.00	127.00	2	1,824	0.11%
2024/03/29	0.1	124.00	0	0.00	122.50	0.1	1,858	0.00%
2024/03/27	2	125.00	1	124.50	123.50	1	1,845	0.05%
2024/03/19	0	0.00	0.2	123.00	121.50	-0.2	2,010	-0.01%
2024/03/14	0.1	121.00	1	122.50	122.50	-1	2,013	-0.05%
2024/03/13	0.1	122.75	0	0.00	122.00	0.1	2,048	0.00%
2024/03/08	0.1	124.00	0	0.00	122.00	0.1	2,162	0.00%
2024/03/07	2.1	126.98	0	0.00	125.50	2.1	2,176	0.09%
2024/03/06	0.1	128.00	0	0.00	127.00	0.1	2,210	0.00%
2024/03/05	0.1	129.00	0	0.00	128.50	0.1	2,317	0.00%
2024/02/27	1	128.50	0	0.00	128.50	1	2,883	0.03%
2024/02/21	0	0.00	3	131.00	131.00	-3	3,088	-0.10%
2024/02/16	0	0.00	10	128.50	128.50	-10	3,428	-0.29%
2024/02/05	0.1	128.00	0	0.00	127.00	0.1	3,445	0.00%
2024/02/01	2	129.00	1	129.00	129.00	1	3,452	0.03%
2024/01/31	0.1	129.50	0	0.00	128.50	0.1	3,460	0.00%
2024/01/26	0.1	130.25	0	0.00	129.50	0.1	3,572	0.00%
2024/01/25	0	0.00	1	131.50	131.00	-1	3,604	-0.03%
2024/01/24	3.1	131.01	0	0.00	131.00	3.1	3,620	0.08%
2024/01/18	2	130.00	2	131.00	130.00	0	3,651	0.00%
2024/01/17	4.1	133.27	0	0.00	130.00	4.1	3,651	0.11%
2024/01/12	6	134.25	3	136.50	134.50	3	3,671	0.08%
2024/01/11	3	135.50	3	137.00	136.00	0	3,698	0.00%
2024/01/09	8.1	135.31	3	135.50	135.00	5.1	3,800	0.13%
2024/01/08	9	138.11	2	140.00	138.00	7	3,792	0.18%
2024/01/03	0	0.00	1.2	141.83	142.00	-1.2	3,801	-0.03%
2023/12/28	2	142.00	4	143.00	142.00	-2	3,785	-0.05%
2023/12/26	5	138.50	0	0.00	140.00	5	3,729	0.13%
2023/12/21	3	136.50	12	138.13	137.50	-9	3,727	-0.24%
2023/12/20	0	0.00	9	138.67	137.50	-9	3,735	-0.24%
2023/12/19	0	0.00	11	139.50	139.00	-11	3,752	-0.29%
2023/12/18	8.3	140.80	11	140.00	137.50	-2.7	3,749	-0.07%
2023/12/15	15.2	142.61	1	148.00	141.00	14.2	3,721	0.38%
2023/12/14	6	146.75	7	147.71	148.50	-1	3,738	-0.03%
2023/12/13	1	143.99	0	0.00	143.50	1	3,695	0.03%
2023/12/12	2	144.50	0	0.00	145.00	2	3,705	0.05%
2023/12/11	1	145.00	7	144.21	145.50	-6	3,757	-0.16%
2023/12/07	2	143.00	0	0.00	142.00	2	3,886	0.05%
2023/12/06	3	145.67	3	145.50	145.50	0	3,856	0.00%
2023/12/05	4	146.88	3	146.00	146.00	1	3,838	0.03%
2023/12/04	4	150.25	0	0.00	149.50	4	3,806	0.11%
2023/12/01	2	150.00	6	149.75	149.50	-4	3,798	-0.11%
2023/11/30	4	148.50	2	148.50	148.50	2	3,801	0.05%
2023/11/29	6	148.42	8	149.19	149.50	-2	3,692	-0.05%
2023/11/28	0	0.00	2	143.75	144.00	-2	3,441	-0.06%
2023/11/27	11	142.55	12	144.13	141.50	-1	3,349	-0.03%
2023/11/24	4	139.50	0	0.00	139.00	4	3,216	0.12%
2023/11/22	4	140.00	1.5	139.50	140.50	2.5	3,120	0.08%
2023/11/21	3	137.83	0	0.00	138.00	3	3,036	0.10%
2023/11/20	3	138.50	0	0.00	138.50	3	3,037	0.10%
2023/11/16	1.5	136.50	0	0.00	136.50	1.5	3,041	0.05%
2023/11/15	0	0.00	19	137.32	138.00	-19	3,016	-0.63%
2023/11/14	0	0.00	1	132.50	133.00	-1	2,750	-0.04%
2023/11/13	0	0.00	10	132.50	132.50	-10	2,771	-0.36%
2023/11/08	0	0.00	2	131.00	131.00	-2	2,786	-0.07%
2023/11/07	2	129.00	2	129.00	130.50	0	2,781	0.00%
2023/11/06	2	128.00	2	130.00	128.50	0	2,818	0.00%
2023/11/03	2	127.00	3	127.67	127.50	-1	2,829	-0.04%
2023/11/02	0	0.00	0.2	130.00	131.00	-0.2	2,812	-0.01%
2023/11/01	2	129.00	1	127.00	128.50	1	2,820	0.04%
2023/10/31	0	0.00	5	127.20	127.00	-5	2,866	-0.17%
2023/10/30	1	128.00	1	127.50	128.00	0	2,994	0.00%
2023/10/27	2	127.00	0	0.00	125.50	2	3,209	0.06%
2023/10/26	3	126.50	0	0.00	127.00	3	3,431	0.09%
2023/10/25	0	0.00	1	130.50	129.00	-1	3,545	-0.03%
2023/10/24	1	128.50	2	129.00	130.00	-1	3,591	-0.03%
2023/10/23	3.2	128.02	0	0.00	128.00	3.2	3,647	0.09%
2023/10/19	0	0.00	4	131.25	132.50	-4	3,759	-0.11%
2023/10/18	2	131.00	3	132.33	130.00	-1	3,850	-0.03%
2023/10/16	15	131.63	1	130.50	130.50	14	4,164	0.34%
2023/10/13	5	128.90	2	130.25	131.00	3	4,309	0.07%
2023/10/06	0	0.00	1	128.00	128.00	-1	4,463	-0.02%
2023/10/05	1	125.50	0	0.00	126.50	1	4,468	0.02%
2023/10/04	3	123.50	0	0.00	125.00	3	4,493	0.07%
2023/09/25	0	0.00	2	126.50	126.50	-2	5,098	-0.04%
2023/09/22	0	0.00	9	126.78	128.00	-9	5,066	-0.18%
2023/09/21	0.5	128.00	0	0.00	127.50	0.5	5,038	0.01%
2023/09/20	1.5	130.33	0	0.00	130.50	1.5	5,033	0.03%
2023/09/19	1	133.50	4	134.88	132.50	-3	5,046	-0.06%
2023/09/18	1	134.50	10	134.10	134.00	-9	5,004	-0.18%
2023/09/15	1	132.00	0	0.00	132.50	1	5,003	0.02%
2023/09/14	0	0.00	1	132.50	132.00	-1	4,990	-0.02%
2023/09/13	10	130.85	12	131.71	130.00	-2	4,971	-0.04%
2023/09/12	9	128.78	3	128.83	128.50	6	4,885	0.12%
2023/09/11	2	127.00	1	128.00	126.50	1	4,966	0.02%
2023/09/07	2	127.75	0	0.00	127.50	2	5,196	0.04%
2023/09/06	1	129.50	1	129.50	129.00	0	5,233	0.00%
2023/09/05	3	127.50	3	127.17	128.50	0	5,203	0.00%
2023/09/01	1	123.00	0	0.00	123.50	1	5,171	0.02%
2023/08/31	4	123.13	0	0.00	123.50	4	5,189	0.08%
2023/08/30	0	0.00	4	122.63	123.00	-4	5,256	-0.08%
2023/08/29	2.1	119.98	0	0.00	120.00	2.1	5,283	0.04%
2023/08/28	1.1	120.48	0	0.00	120.00	1.1	5,292	0.02%
2023/08/25	0.1	120.00	0	0.00	120.50	0.1	5,309	0.00%
2023/08/24	5	120.20	0	0.00	120.50	5	5,383	0.09%
2023/08/22	0.1	121.50	0	0.00	120.00	0.1	5,447	0.00%
2023/08/21	1	122.00	0	0.00	121.50	1	5,471	0.02%
2023/08/18	1	125.50	1	125.00	125.00	0	5,494	0.00%
2023/08/15	6	125.67	3	125.50	125.00	3	5,599	0.05%
2023/08/14	0.1	122.00	1	125.50	125.50	-0.9	5,696	-0.02%
2023/08/11	1	125.00	0	0.00	124.00	1	5,709	0.02%
2023/08/10	0.1	124.75	1	124.50	124.50	-0.9	5,803	-0.02%
2023/08/09	1.1	127.50	2	127.50	127.50	-1	5,797	-0.02%
2023/08/08	4	129.63	3	129.50	130.00	1	5,864	0.02%
2023/08/07	2	129.75	1	127.00	129.00	1	5,915	0.02%
2023/08/04	4	125.88	0	0.00	126.50	4	5,943	0.07%
2023/08/02	4.1	127.63	2.1	128.74	126.50	2	6,058	0.03%
2023/08/01	10	137.38	4	138.25	133.00	6	6,000	0.10%
2023/07/31	4.1	138.37	6	138.42	140.00	-1.9	5,836	-0.03%
2023/07/28	8	141.63	6	142.00	142.00	2	5,698	0.04%
2023/07/26	0.5	138.00	0	0.00	136.50	0.5	5,628	0.01%
2023/07/24	1	142.50	0	0.00	140.00	1	5,584	0.02%
2023/07/21	2.5	139.80	0	0.00	140.00	2.5	5,630	0.04%
2023/07/20	4	143.63	4	145.75	142.00	0	5,673	0.00%
2023/07/19	2	143.25	3	142.50	141.50	-1	5,475	-0.02%
2023/07/18	5	140.50	7	140.50	141.00	-2	5,344	-0.04%
2023/07/17	2	137.25	1	137.50	138.00	1	5,173	0.02%
2023/07/14	0.2	136.50	5.5	136.91	137.00	-5.3	5,169	-0.10%
2023/07/13	0	0.00	1	134.00	133.00	-1	5,120	-0.02%
2023/07/12	4	132.50	0	0.00	131.50	4	5,077	0.08%
2023/07/11	0	0.00	1	133.50	133.50	-1	5,062	-0.02%
2023/07/07	0.5	130.50	0	0.00	131.00	0.5	5,071	0.01%
2023/07/06	4	135.50	2	136.25	134.00	2	5,046	0.04%
2023/07/05	3	137.00	4	137.25	136.00	-1	4,982	-0.02%
2023/07/04	2	133.75	4.5	134.22	135.50	-2.5	4,758	-0.05%
2023/07/03	4	129.00	0	0.00	129.00	4	4,642	0.09%
2023/06/29	0	0.00	1	129.50	128.00	-1	4,822	-0.02%
2023/06/28	1	130.00	0	0.00	127.00	1	4,942	0.02%
2023/06/27	3	130.17	4	130.50	128.00	-1	5,056	-0.02%
2023/06/26	2	129.50	0.1	131.00	131.00	1.9	5,095	0.04%
2023/06/21	1.5	128.17	1	127.50	128.00	0.5	5,190	0.01%
2023/06/19	3	132.83	1	130.50	130.50	2	5,642	0.04%
2023/06/15	4	132.63	5.5	133.64	134.00	-1.5	5,682	-0.03%
2023/06/14	0.6	131.00	0	0.00	130.50	0.6	5,637	0.01%
2023/06/13	0	0.00	4.5	134.61	135.00	-4.5	5,582	-0.08%
2023/06/12	5	130.00	5	130.00	130.50	0	5,487	0.00%
2023/06/09	1	127.50	1	128.00	128.00	0	5,465	0.00%
2023/06/08	1.1	127.05	1	127.50	126.00	0.1	5,502	0.00%
2023/06/06	1.1	127.05	0	0.00	127.00	1.1	5,595	0.02%
2023/06/05	1	130.00	4	130.00	130.00	-3	5,624	-0.05%
2023/06/02	3	126.83	1	128.00	127.00	2	5,665	0.04%
2023/06/01	0.1	127.50	1	127.50	127.00	-0.9	5,927	-0.02%
2023/05/31	11	129.00	12	128.17	129.00	-1	6,015	-0.02%
2023/05/29	9	130.00	9	129.50	130.50	0	6,039	0.00%
2023/05/24	2	125.00	1	125.00	124.50	1	6,388	0.02%
2023/05/23	1	128.00	0	0.00	127.50	1	6,466	0.02%
2023/05/18	1	126.00	0	0.00	125.50	1	6,762	0.01%
2023/05/11	5.1	124.43	1	127.50	124.00	4.1	6,930	0.06%
2023/05/09	1.5	128.33	1	127.00	126.50	0.5	7,217	0.01%
2023/05/08	6	134.50	0	0.00	133.50	6	7,224	0.08%
2023/05/05	2	133.00	4	133.25	133.50	-2	7,405	-0.03%
2023/05/03	1	132.00	4	131.63	133.50	-3	8,266	-0.04%
2023/05/02	1	130.00	2	131.00	131.00	-1	8,292	-0.01%
2023/04/28	1	132.50	0	0.00	133.00	1	8,374	0.01%
2023/04/27	3	129.00	2	130.00	129.50	1	8,347	0.01%
2023/04/26	0	0.00	5	127.10	130.50	-5	8,364	-0.06%
2023/04/25	5	130.92	3	131.50	130.00	2	8,288	0.02%
2023/04/24	1	139.50	1	138.50	139.00	0	8,236	0.00%
2023/04/21	1	140.00	4	139.12	139.00	-3	8,332	-0.04%
2023/04/20	1	142.50	0	0.00	142.50	1	8,360	0.01%
2023/04/19	2.1	143.52	31	145.44	143.50	-28.9	8,468	-0.34%
2023/04/18	13	150.19	2	147.75	147.00	11	8,422	0.13%
2023/04/17	2	149.75	3	149.50	149.00	-1	8,406	-0.01%
2023/04/14	1	148.50	0	0.00	148.50	1	8,401	0.01%
2023/04/13	2	146.50	10	148.00	147.00	-8	8,416	-0.10%
2023/04/12	3	150.83	0	0.00	150.00	3	8,401	0.04%
2023/04/11	2	150.25	0	0.00	150.00	2	8,409	0.02%
2023/04/10	31	149.40	1	149.00	149.00	30	8,400	0.36%
2023/04/07	2	148.25	0	0.00	147.50	2	8,363	0.02%
2023/03/31	3	151.50	2	149.50	149.50	1	8,403	0.01%
2023/03/30	2	146.00	9	147.83	148.50	-7	8,360	-0.08%
2023/03/29	1	143.00	0	0.00	143.00	1	8,337	0.01%
2023/03/28	3	147.33	2	148.50	146.00	1	8,476	0.01%
2023/03/27	4	152.13	2	152.50	151.50	2	8,360	0.02%
2023/03/24	2	157.75	0	0.00	155.50	2	8,339	0.02%
2023/03/23	13.1	157.59	10	159.50	159.50	3.1	8,267	0.04%
2023/03/22	3.1	149.50	2	150.00	150.00	1.1	7,933	0.01%
2023/03/16	1	143.50	2	144.00	144.50	-1	8,098	-0.01%
2023/03/15	8	148.56	2	147.50	147.00	6	8,154	0.07%
2023/03/14	0	0.00	0	146.00	147.00	0	8,204	0.00%
2023/03/13	1	141.50	2	145.50	145.50	-1	8,335	-0.01%
2023/03/10	0	0.00	1	145.00	145.00	-1	8,362	-0.01%
2023/03/09	0	0.00	1	151.00	148.50	-1	8,462	-0.01%
2023/03/08	0	0.00	103	149.74	150.00	-103	8,439	-1.22%	大賣/鉅額交易
2023/03/07	8	148.38	206	148.49	148.50	-198	8,528	-2.32%	大賣/鉅額交易
2023/03/06	3	153.67	1	158.00	151.50	2	8,498	0.02%
2023/03/03	3	151.00	4	149.75	150.50	-1	8,334	-0.01%
2023/03/01	5	149.50	0	0.00	149.50	5	8,852	0.06%
2023/02/24	3	148.83	2	150.50	147.50	1	9,086	0.01%
2023/02/23	1	149.50	9	147.11	149.50	-8	9,028	-0.09%
2023/02/22	1	142.00	0	0.00	142.50	1	9,014	0.01%
2023/02/21	0	0.00	1	146.00	145.50	-1	9,132	-0.01%
2023/02/20	3	144.83	1	143.00	143.50	2	9,533	0.02%
2023/02/17	23	143.35	17	144.24	144.50	6	9,521	0.06%
2023/02/16	0	0.00	1	147.50	149.00	-1	9,440	-0.01%
2023/02/15	11	146.77	211	147.77	145.00	-200	9,608	-2.08%	大賣/鉅額交易
2023/02/14	1	146.50	1	148.00	145.50	0	9,519	0.00%
2023/02/10	3	149.33	10	148.35	147.50	-7	9,660	-0.07%
2023/02/09	3	152.67	4	152.38	150.50	-1	9,805	-0.01%
2023/02/08	26	151.38	28.2	153.14	154.00	-2.2	9,831	-0.02%
2023/02/07	29	147.50	8	147.81	148.50	21	9,742	0.22%
2023/02/06	86	149.29	5	149.30	148.50	81	9,772	0.83%
2023/02/03	210	147.72	9	148.28	151.50	201	9,674	2.08%	大買/鉅額交易
2023/02/02	24	147.02	22	147.64	147.00	2	9,537	0.02%
2023/02/01	108	136.32	23	137.46	142.00	85	9,089	0.94%	大買/
2023/01/31	46	129.57	10	129.50	129.50	36	8,855	0.41%
2023/01/30	60	130.00	3	130.00	130.50	57	8,906	0.64%
2023/01/17	0	0.00	6	125.50	126.00	-6	8,856	-0.07%
2023/01/16	2	124.00	6	125.17	125.50	-4	8,966	-0.04%
2023/01/13	4	124.00	0	0.00	124.00	4	8,992	0.04%
2023/01/12	3	126.33	15	126.27	125.50	-12	9,057	-0.13%
2023/01/11	11	124.77	13	125.65	125.50	-2	9,041	-0.02%
2023/01/10	2	123.50	3	123.50	123.50	-1	9,085	-0.01%
2023/01/09	8	119.19	4	122.38	123.50	4	9,169	0.04%
2023/01/05	1	116.00	1	115.50	115.50	0	9,376	0.00%
2023/01/04	3	117.00	1	117.00	117.50	2	9,454	0.02%
2022/12/30	1	116.50	0	0.00	115.00	1	9,554	0.01%
2022/12/29	0	0.00	1	114.50	116.50	-1	9,620	-0.01%
2022/12/23	1	116.50	0	0.00	117.00	1	10,116	0.01%
2022/12/22	4	120.50	1	120.50	119.50	3	10,179	0.03%
2022/12/21	1	118.00	0	0.00	120.00	1	10,261	0.01%
2022/12/20	3	122.33	9	122.61	118.50	-6	10,300	-0.06%
2022/12/19	0	0.00	6	120.00	120.00	-6	10,205	-0.06%
2022/12/16	2	120.25	7	119.86	121.00	-5	10,373	-0.05%
2022/12/15	5	124.00	0	0.00	123.50	5	10,490	0.05%
2022/12/14	6	122.75	9	123.39	125.00	-3	10,525	-0.03%
2022/12/13	5	121.50	6	120.50	120.00	-1	10,613	-0.01%
2022/12/12	4	122.25	11.2	121.63	122.00	-7.2	10,622	-0.07%
2022/12/09	21	124.33	2	126.25	121.50	19	10,681	0.18%
2022/12/08	12	123.67	10.1	123.43	124.00	1.9	10,619	0.02%
2022/12/07	5.1	120.10	0	0.00	118.50	5.1	10,585	0.05%
2022/12/06	7.1	125.59	5	123.50	124.00	2.1	10,914	0.02%
2022/12/05	2	127.75	20	126.90	127.00	-18	10,858	-0.17%
2022/12/02	4	124.88	8	124.38	124.50	-4	10,783	-0.04%
2022/12/01	8	123.63	11	124.64	123.50	-3	10,825	-0.03%
2022/11/30	1	120.50	2	120.50	121.00	-1	10,891	-0.01%
2022/11/29	12	120.29	4	122.13	120.50	8	10,954	0.07%
2022/11/28	1	119.00	0.1	121.00	122.00	0.9	10,869	0.01%
2022/11/25	16	121.38	2	120.00	120.00	14	10,880	0.13%
2022/11/24	44	126.09	20	127.40	123.50	24	10,847	0.22%
2022/11/23	8	123.38	12	123.21	122.50	-4	10,472	-0.04%
2022/11/22	18	121.11	24	122.42	122.00	-6	10,331	-0.06%
2022/11/21	0	0.00	1	118.50	118.00	-1	10,324	-0.01%
2022/11/18	7	116.57	4	117.00	115.50	3	10,538	0.03%
2022/11/17	8	121.25	3	120.50	121.00	5	10,446	0.05%
2022/11/16	59	119.08	61	120.62	123.00	-2	10,300	-0.02%
2022/11/15	1	114.00	7	114.86	116.00	-6	9,870	-0.06%
2022/11/14	0	0.00	1	110.00	111.00	-1	10,112	-0.01%
2022/11/11	3	113.50	1	111.00	109.50	2	10,391	0.02%
2022/11/10	0	0.00	10	110.15	110.00	-10	10,306	-0.10%
2022/11/09	3	109.83	6	109.42	109.50	-3	10,425	-0.03%
2022/11/08	2	109.50	0	0.00	107.50	2	10,680	0.02%
2022/11/07	30	105.68	24	105.83	107.50	6	10,829	0.06%
2022/11/04	25	110.14	18	109.17	111.00	7	10,661	0.07%
2022/11/03	3	107.83	7	109.79	110.50	-4	10,550	-0.04%
2022/11/02	1	108.50	9	106.67	107.00	-8	10,464	-0.08%
2022/11/01	5	103.50	10	104.00	104.00	-5	10,460	-0.05%
2022/10/31	13	102.31	1	103.00	102.50	12	10,606	0.11%
2022/10/28	8	102.88	6	102.75	102.50	2	10,684	0.02%
2022/10/27	4	100.08	1	97.30	101.50	3	10,623	0.03%
2022/10/26	2	95.45	2	96.40	95.70	0	10,559	0.00%
2022/10/25	1	98.50	0	0.00	97.30	1	10,521	0.01%
2022/10/24	1	100.50	3	99.97	97.90	-2	10,523	-0.02%
2022/10/20	2	98.40	0	0.00	98.40	2	10,537	0.02%
2022/10/19	2	100.75	1	101.00	99.80	1	10,741	0.01%
2022/10/17	3	98.97	3	100.13	103.00	0	11,816	0.00%
2022/10/14	3	99.90	5	100.32	103.50	-2	12,295	-0.02%
2022/10/13	0	96.00	3.1	99.78	94.10	-3.1	12,329	-0.02%
2022/10/12	0	0.00	8	105.56	104.00	-8	12,291	-0.07%
2022/10/11	20	109.00	2	109.50	107.00	18	12,413	0.15%
2022/10/07	3	113.00	11	113.00	113.00	-8	12,607	-0.06%
2022/10/06	3	115.50	3	114.00	115.50	0	13,015	0.00%
2022/10/05	9	113.50	23	114.28	113.00	-14	13,248	-0.11%
2022/10/04	5	110.00	1	110.00	110.00	4	13,313	0.03%
2022/10/03	4	106.50	0	0.00	107.50	4	13,402	0.03%
2022/09/30	0	0.00	1	103.50	108.00	-1	13,595	-0.01%
2022/09/29	0.2	106.50	0	0.00	104.50	0.2	13,715	0.00%
2022/09/27	1	112.00	0	0.00	113.50	1	14,330	0.01%
2022/09/26	0.1	112.00	0	0.00	108.50	0.1	14,738	0.00%
2022/09/23	5	120.10	14	118.79	117.00	-9	15,029	-0.06%
2022/09/22	10	125.00	29	123.76	124.00	-19	15,066	-0.13%
2022/09/21	0	0.00	1	123.50	124.00	-1	15,104	-0.01%
2022/09/20	5	123.10	5	122.60	122.50	0	15,196	0.00%
2022/09/16	2	119.50	2	120.50	120.00	0	15,471	0.00%
2022/09/15	2	120.50	0	0.00	120.00	2	15,554	0.01%
2022/09/14	7	123.50	7	120.50	123.50	0	15,708	0.00%
2022/09/13	9	124.78	6	124.67	122.50	3	15,748	0.02%
2022/09/08	0	0.00	2	115.00	117.50	-2	15,711	-0.01%
2022/09/07	2	115.00	4	114.38	115.00	-2	15,940	-0.01%
2022/09/06	2	113.25	30	119.00	113.00	-28	16,010	-0.17%
2022/09/05	1	120.50	1	118.50	118.50	0	15,932	0.00%
2022/09/01	10	122.25	0	0.00	121.00	10	16,062	0.06%
2022/08/31	29	123.69	0	0.00	125.50	29	16,138	0.18%
2022/08/30	0	0.00	1	123.50	122.50	-1	16,552	-0.01%
2022/08/26	7	130.64	13	129.85	126.50	-6	17,514	-0.03%
2022/08/25	30	128.07	34	128.07	127.50	-4	17,347	-0.02%
2022/08/24	1	122.50	0	0.00	123.00	1	17,193	0.01%
2022/08/23	6	120.75	7	121.21	121.50	-1	17,543	-0.01%
2022/08/22	13	125.42	2	125.50	123.50	11	17,678	0.06%
2022/08/19	34	127.29	15	126.87	125.50	19	17,767	0.11%
2022/08/18	7	122.93	11.1	124.28	124.50	-4.1	17,514	-0.02%
2022/08/17	1	120.50	0	0.00	119.50	1	17,449	0.01%
2022/08/16	7	125.93	7	124.29	122.50	0	17,705	0.00%
2022/08/15	38	124.25	35.1	124.64	124.00	3	17,881	0.02%
2022/08/12	3	116.67	4	118.88	121.50	-1	18,001	-0.01%
2022/08/11	2.1	114.45	2	113.00	113.00	0.1	17,973	0.00%
2022/08/09	2	113.50	3	113.33	113.50	-1	18,552	-0.01%
2022/08/08	0	0.00	1	114.00	114.00	-1	19,047	-0.01%
2022/08/05	7	112.07	5	111.10	114.00	2	19,385	0.01%
2022/08/04	1	105.50	1	106.50	106.50	0	19,606	0.00%
2022/08/03	0	0.00	2	108.25	108.00	-2	19,728	-0.01%
2022/08/02	1	109.00	1	108.50	109.00	0	20,209	0.00%
2022/08/01	1.2	113.57	1	113.00	112.50	0.2	20,510	0.00%
2022/07/29	1	119.50	3	119.83	119.50	-2	21,141	-0.01%
2022/07/28	0	0.00	6	122.58	118.00	-6	21,759	-0.03%
2022/07/27	8	121.19	1	120.00	120.00	7	22,255	0.03%
2022/07/26	5	121.90	36	121.56	119.50	-31	22,354	-0.14%
2022/07/25	16	127.34	10	126.70	127.50	6	22,271	0.03%
2022/07/22	57	131.39	46	133.22	130.00	11	22,383	0.05%
2022/07/21	16	125.91	24	127.92	129.50	-8	21,594	-0.04%
2022/07/20	36	118.11	2	117.50	118.00	34	21,191	0.16%
2022/07/19	1	114.50	0	0.00	114.00	1	21,217	0.00%
2022/07/18	2.4	116.58	0	0.00	117.00	2.4	21,378	0.01%
2022/07/15	4	114.63	6	115.17	116.00	-2	21,812	-0.01%
2022/07/14	3	114.00	3	111.33	114.50	0	21,730	0.00%
2022/07/13	12	114.17	9	113.39	110.00	3	21,524	0.01%
2022/07/12	18.2	112.00	19	112.16	112.50	-0.9	21,510	0.00%
2022/07/11	2	116.75	4	117.63	117.50	-2	21,710	-0.01%
2022/07/08	40	117.20	40	116.09	117.00	0	21,852	0.00%
2022/07/07	4	115.25	4	114.00	117.00	0	21,879	0.00%
2022/07/06	12	114.29	62	118.74	112.50	-50	22,093	-0.23%
2022/07/05	72.1	119.50	25.2	116.12	118.00	46.9	22,267	0.21%
2022/07/04	16	121.22	16	118.34	122.00	0	22,281	0.00%
2022/07/01	12.2	126.12	13	129.46	122.50	-0.9	22,482	0.00%
2022/06/30	2.2	137.23	2	137.00	136.00	0.2	22,408	0.00%
2022/06/29	0	0.00	2	140.75	143.00	-2	22,711	-0.01%
2022/06/28	1.1	140.45	0	0.00	140.50	1.1	22,946	0.00%
2022/06/27	4.1	147.32	1	148.00	147.50	3.1	23,468	0.01%
2022/06/24	6	143.83	12	142.96	140.00	-6	23,867	-0.03%
2022/06/23	2	146.75	4.1	144.80	144.00	-2.1	24,329	-0.01%
2022/06/22	4.1	149.85	12	146.96	144.00	-7.9	24,814	-0.03%
2022/06/21	4	155.50	4	155.50	156.50	0	25,557	0.00%
2022/06/20	5.3	158.43	5	159.10	154.00	0.3	26,723	0.00%
2022/06/17	2.1	162.95	3	163.33	167.50	-0.9	27,070	0.00%
2022/06/16	8	175.25	11	174.41	166.00	-3	27,297	-0.01%
2022/06/15	6	170.58	4.1	170.62	170.50	1.9	27,687	0.01%
2022/06/14	6	165.58	4	166.25	168.00	2	27,861	0.01%
2022/06/13	0.1	168.00	0	0.00	166.50	0.1	27,830	0.00%
2022/06/10	3	172.00	1	172.00	172.50	2	27,999	0.01%
2022/06/09	2	174.75	1	176.50	176.50	1	27,910	0.00%
2022/06/08	9	178.78	2	177.00	175.00	7	27,819	0.03%
2022/06/07	22	179.98	24.1	181.34	182.00	-2.1	27,607	-0.01%
2022/06/06	7	177.07	10	176.65	176.50	-3	27,139	-0.01%
2022/06/02	3	172.17	6	172.42	173.00	-3	26,990	-0.01%
2022/06/01	15	172.60	24	174.06	171.50	-9	26,945	-0.03%
2022/05/31	15	173.83	14.3	171.69	173.50	0.7	26,840	0.00%
2022/05/30	6	169.25	9	168.39	169.00	-3	26,547	-0.01%
2022/05/27	6	165.75	5	164.10	162.50	1	26,408	0.00%
2022/05/26	3.1	162.02	3	161.67	160.50	0.1	26,281	0.00%
2022/05/25	9	163.50	7	161.86	164.00	2	26,198	0.01%
2022/05/24	4.1	167.66	2.3	168.48	160.50	1.8	26,005	0.01%
2022/05/23	7.4	173.54	5	175.10	172.00	2.4	25,657	0.01%
2022/05/20	4.7	175.23	4	176.75	175.00	0.7	25,429	0.00%
2022/05/19	3	168.00	5	171.70	173.50	-2	25,020	-0.01%
2022/05/18	5	174.50	13	173.00	171.50	-8	24,878	-0.03%
2022/05/17	10	170.25	2	169.75	171.50	8	24,725	0.03%
2022/05/16	8	170.44	6.1	174.02	167.50	1.9	24,832	0.01%
2022/05/13	9.1	168.31	29	169.33	166.50	-19.9	24,511	-0.08%
2022/05/12	7	166.21	7	166.14	163.00	0	24,431	0.00%
2022/05/11	51	165.63	45	163.40	163.50	6	24,469	0.02%
2022/05/10	58.1	162.59	58	166.99	168.00	0.1	24,989	0.00%
2022/05/09	41	167.54	28	163.61	163.00	13	24,776	0.05%
2022/05/06	22	168.39	20.1	169.04	171.50	1.9	24,525	0.01%
2022/05/05	32	168.30	63.1	167.60	168.00	-31.1	24,166	-0.13%
2022/05/04	42	157.01	17.1	159.13	162.50	24.9	23,768	0.10%
2022/05/03	3.1	149.79	2	150.50	151.50	1.1	23,539	0.00%
2022/04/29	3.1	147.97	5	146.40	146.00	-1.9	23,509	-0.01%
2022/04/28	8	145.13	4	147.00	143.50	4	23,501	0.02%
2022/04/27	3.1	144.16	3	143.83	145.00	0.1	23,407	0.00%
2022/04/26	4.1	146.20	2	145.75	143.50	2.1	23,610	0.01%
2022/04/25	8	152.81	0	0.00	149.00	8	23,957	0.03%
2022/04/22	12.1	158.95	9	159.61	159.50	3.1	24,015	0.01%
2022/04/21	17	164.91	18.1	166.52	166.50	-1.1	23,823	0.00%
2022/04/20	3	160.17	3	158.33	159.50	0	23,299	0.00%
2022/04/19	4	158.88	9	158.56	158.00	-5	23,270	-0.02%
2022/04/18	2.1	154.05	2	155.75	156.00	0.1	23,186	0.00%
2022/04/15	31	159.69	25.1	155.33	156.50	5.9	23,015	0.03%
2022/04/14	8.2	166.29	5	166.30	167.00	3.2	22,684	0.01%
2022/04/13	6	163.08	6.1	164.02	163.50	-0.1	22,437	0.00%
2022/04/12	18.1	160.14	18	159.33	159.00	0.1	22,172	0.00%
2022/04/11	37.1	165.45	43	163.62	160.50	-5.9	21,872	-0.03%
2022/04/08	19	172.05	9	172.11	173.00	10	21,426	0.05%
2022/04/07	39	172.44	34	169.46	172.50	5	20,942	0.02%
2022/04/06	3	180.00	4	181.13	180.00	-1	20,316	0.00%
2022/04/01	9.1	182.55	0	0.00	183.00	9.1	20,023	0.05%
2022/03/31	16	195.91	9.1	194.57	191.00	6.9	19,559	0.04%
2022/03/30	28.1	198.32	23	196.07	190.50	5.1	19,221	0.03%
2022/03/29	5	187.10	16	190.10	194.50	-11	18,900	-0.06%
2022/03/28	13	184.92	11	183.42	177.00	2	18,930	0.01%
2022/03/25	13	179.77	18	178.33	179.50	-5	18,298	-0.03%
2022/03/24	48	178.50	51.3	177.48	179.00	-3.3	17,766	-0.02%
2022/03/23	36	170.72	47.2	171.91	175.50	-11.2	16,873	-0.07%
2022/03/22	13	157.42	31	155.23	160.00	-18	15,827	-0.11%
2022/03/21	25	153.92	4	153.25	153.50	21	15,465	0.14%
2022/03/18	22	149.93	54	151.20	149.00	-32	15,255	-0.21%
2022/03/17	32	142.81	10	146.05	148.50	22	14,639	0.15%
2022/03/16	1	137.50	1	137.00	137.00	0	14,436	0.00%
2022/03/15	11	142.36	4	146.63	138.50	7	14,460	0.05%
2022/03/14	0	0.00	1	144.50	145.00	-1	14,442	-0.01%
2022/03/11	5	143.10	0	0.00	143.00	5	14,740	0.03%
2022/03/10	10	146.35	11	143.68	143.00	-1	14,906	-0.01%
2022/03/09	4	143.13	13.1	143.89	143.50	-9.1	15,044	-0.06%
2022/03/08	26	140.73	11	141.82	140.00	15	15,349	0.10%
2022/03/04	1	146.00	1	144.50	144.50	0	17,325	0.00%
2022/03/03	5	145.30	19	145.50	145.50	-14	18,951	-0.07%
2022/03/02	1.3	142.40	0	0.00	143.00	1.3	19,522	0.01%
2022/02/25	2	136.50	2.1	136.98	136.50	-0.1	20,576	0.00%
2022/02/24	3	137.67	4	136.63	133.50	-1	21,396	0.00%
2022/02/23	7	140.07	2	140.25	140.00	5	21,422	0.02%
2022/02/22	5	138.50	18	138.36	136.50	-13	21,565	-0.06%
2022/02/21	0	0.00	3.2	142.09	142.00	-3.2	21,782	-0.01%
2022/02/18	4.2	140.57	4.2	142.74	144.50	0	22,092	0.00%
2022/02/17	6.2	144.85	2	145.00	143.00	4.2	22,348	0.02%
2022/02/16	15.1	150.12	12	150.63	147.50	3.1	22,483	0.01%
2022/02/15	7	147.00	31	145.92	145.50	-24	22,383	-0.11%
2022/02/14	43	144.51	9	145.67	143.50	34	22,227	0.15%
2022/02/11	9	150.28	6	151.00	152.00	3	22,140	0.01%
2022/02/10	11	148.73	28	149.91	147.50	-17	21,979	-0.08%
2022/02/09	18	144.22	12	146.29	143.00	6	21,281	0.03%
2022/02/08	9	144.83	14	144.79	145.00	-5	21,042	-0.02%
2022/02/07	10	147.15	34	149.13	144.00	-24	21,124	-0.11%
2022/01/26	30	141.82	18	141.94	143.00	12	20,884	0.06%
2022/01/25	8	140.88	10	141.15	140.50	-2	20,809	-0.01%
2022/01/24	4	136.25	0.1	137.00	138.50	3.9	20,593	0.02%
2022/01/21	13	139.65	21	135.60	135.00	-8	20,604	-0.04%
2022/01/20	5	140.00	8	140.19	142.00	-3	20,533	-0.01%
2022/01/19	13	139.38	11	140.32	140.50	2	20,662	0.01%
2022/01/18	6	135.33	18	139.22	139.00	-12	20,828	-0.06%
2022/01/17	20	128.10	12.1	127.82	131.00	7.9	20,616	0.04%
2022/01/14	1	122.50	0	0.00	124.00	1	21,152	0.00%
2022/01/13	14	125.32	13	126.08	126.00	1	21,889	0.00%
2022/01/12	10	126.25	9	126.61	126.50	1	22,179	0.00%
2022/01/11	4	131.13	10	134.50	130.50	-6	22,287	-0.03%
2022/01/10	1	135.50	3	134.18	137.00	-2	22,311	-0.01%
2022/01/07	19	133.39	1	132.00	131.00	18	22,444	0.08%
2022/01/06	0	136.50	1	138.00	138.00	-1	22,628	0.00%
2022/01/05	2	141.50	0	0.00	139.50	2	22,911	0.01%
2022/01/04	7	145.21	8	144.25	143.50	-1	23,052	0.00%
2022/01/03	6	141.00	4	141.25	141.00	2	23,537	0.01%
2021/12/30	3	140.83	3	141.17	141.00	0	23,999	0.00%
2021/12/29	1	143.50	0	0.00	142.00	1	24,430	0.00%
2021/12/28	1	143.00	1	143.00	143.50	0	24,848	0.00%
2021/12/27	0	143.00	0	0.00	142.50	0	25,173	0.00%
2021/12/24	2	145.99	2	144.25	143.00	0	25,512	0.00%
2021/12/23	25	148.52	22	145.32	145.00	3	25,614	0.01%
2021/12/22	40	148.30	30	150.48	145.50	10	25,562	0.04%
2021/12/20	1	139.04	0	0.00	139.00	1	25,892	0.00%
2021/12/17	2	143.00	0	0.00	144.50	2	26,456	0.01%
2021/12/16	2	146.25	24	145.17	147.00	-22	26,543	-0.08%
2021/12/15	17	141.15	1	142.50	143.00	16	26,464	0.06%
2021/12/14	3	142.17	4	141.50	142.00	-1	26,689	0.00%
2021/12/13	1	139.00	2	138.50	138.00	-1	26,765	0.00%
2021/12/10	8	140.75	8	140.19	140.00	0	27,342	0.00%
2021/12/09	5	142.50	7	142.29	141.00	-2	28,202	-0.01%
2021/12/08	10.3	145.29	9	143.39	144.50	1.3	28,612	0.00%
2021/12/07	24	145.52	17.7	146.41	144.00	6.3	28,992	0.02%
2021/12/06	4	153.25	6	154.67	149.00	-2	29,329	-0.01%
2021/12/03	32.1	153.89	117	156.32	154.00	-84.9	30,337	-0.28%	大賣/
2021/12/02	7	158.27	23	157.78	152.00	-16	30,465	-0.05%
2021/12/01	71	160.82	16.1	160.48	162.50	54.9	30,713	0.18%
2021/11/30	78.2	161.27	54.1	159.85	155.50	24.1	30,901	0.08%
2021/11/29	56	153.67	45	152.60	156.00	11	31,412	0.04%
2021/11/26	19	140.89	20.7	142.10	143.50	-1.7	31,181	-0.01%
2021/11/25	24	142.19	23	143.28	139.00	1	30,992	0.00%
2021/11/24	19	137.71	13	137.96	138.00	6	30,645	0.02%
2021/11/23	33	142.59	46	144.89	143.00	-13	31,034	-0.04%
2021/11/22	7	137.00	11	137.00	137.50	-4	31,544	-0.01%
2021/11/19	5	139.40	7	139.57	135.50	-2	34,292	-0.01%
2021/11/18	12.7	140.82	10	142.10	139.50	2.7	35,764	0.01%
2021/11/17	5	141.00	8	141.38	143.00	-3	36,558	-0.01%
2021/11/16	24	139.67	25.4	139.76	136.00	-1.4	37,590	0.00%
2021/11/15	3.1	137.16	6	139.33	138.50	-2.9	38,657	-0.01%
2021/11/12	8	135.25	10	133.65	133.00	-2	39,680	-0.01%
2021/11/11	7	132.57	22	131.82	130.50	-15	40,366	-0.04%
2021/11/10	8	132.63	8.1	131.83	131.00	-0.1	40,750	0.00%
2021/11/09	98.4	128.11	27	129.41	130.00	71.4	40,825	0.17%
2021/11/08	11	121.32	9	122.00	122.00	2	40,859	0.00%
2021/11/05	4	125.63	28	126.88	124.00	-24	41,105	-0.06%
2021/11/04	24	127.04	8	128.00	126.00	16	41,586	0.04%
2021/11/03	9	127.72	11	128.91	130.00	-2	41,987	0.00%
2021/11/02	15	132.37	19	130.00	128.00	-4	42,474	-0.01%
2021/11/01	17	130.47	25.2	131.26	131.00	-8.2	43,019	-0.02%
2021/10/29	10.1	130.68	13	128.54	128.00	-2.9	44,230	-0.01%
2021/10/28	17	131.79	33	130.18	129.00	-16	44,764	-0.04%
2021/10/27	43	129.42	23.2	130.44	132.00	19.8	45,083	0.04%
2021/10/26	21.1	129.63	13	129.50	127.00	8.1	45,547	0.02%
2021/10/25	14.2	140.10	12	140.54	139.50	2.2	46,178	0.00%
2021/10/22	28	140.98	25	141.04	144.00	3	46,175	0.01%
2021/10/21	13.2	140.05	35	139.41	136.00	-21.8	46,465	-0.05%
2021/10/20	12	132.71	19	133.55	135.00	-7	46,586	-0.02%
2021/10/19	7	124.43	13	125.81	128.50	-6	47,139	-0.01%
2021/10/18	9	122.28	9	121.72	123.00	0	47,995	0.00%
2021/10/15	7	122.00	7	123.50	122.00	0	48,377	0.00%
2021/10/14	41	118.04	16.1	118.48	118.00	24.9	48,819	0.05%
2021/10/13	68	122.00	122	122.80	120.50	-54	49,261	-0.11%	大賣/
2021/10/12	8	131.25	46	130.55	128.50	-38	49,863	-0.08%
2021/10/08	60.1	136.18	27	137.11	131.00	33.1	50,305	0.07%
2021/10/07	22	131.93	18	131.92	133.50	4	50,945	0.01%
2021/10/06	25	129.94	27	128.67	130.50	-2	50,971	0.00%
2021/10/05	27	124.19	26	125.67	126.50	1	51,717	0.00%
2021/10/04	11	124.50	10	124.55	121.50	1	52,128	0.00%
2021/10/01	22	127.77	15	123.70	124.00	7	52,726	0.01%
2021/09/30	43	134.86	48	134.58	134.00	-5	53,156	-0.01%
2021/09/29	31.5	135.55	34.1	136.20	134.00	-2.6	53,244	0.00%
2021/09/28	26	134.15	25	135.84	139.00	1	53,458	0.00%
2021/09/27	59.1	136.97	75	137.02	138.00	-15.9	53,472	-0.03%
2021/09/24	18	130.75	51	130.15	135.00	-33	52,807	-0.06%
2021/09/23	54	127.31	40	125.84	124.50	14	52,292	0.03%
2021/09/22	14.1	123.61	12	123.08	125.00	2.1	52,340	0.00%
2021/09/17	48	124.36	26	124.54	126.50	22	52,383	0.04%
2021/09/16	33	121.50	33	120.59	121.50	0	52,394	0.00%
2021/09/15	46	122.23	42	121.63	120.00	4	52,459	0.01%
2021/09/14	27	125.02	26	124.52	121.50	1	52,046	0.00%
2021/09/13	20	131.40	17	132.53	129.00	3	51,349	0.01%
2021/09/10	28	131.29	64	129.61	133.00	-36	51,054	-0.07%
2021/09/09	50	133.78	49.1	133.81	133.00	0.9	50,598	0.00%
2021/09/08	94	132.81	54	132.36	130.50	40	50,078	0.08%
2021/09/07	51.1	142.22	16	143.75	138.50	35.1	49,056	0.07%
2021/09/06	38.2	156.02	27	154.94	153.50	11.2	48,713	0.02%
2021/09/03	56	164.35	71	165.65	165.50	-15	48,488	-0.03%
2021/09/02	85	167.91	66	167.56	159.00	19	48,252	0.04%
2021/09/01	34	162.29	84	162.66	167.00	-50	46,980	-0.11%
2021/08/31	30	153.97	43	153.43	155.00	-13	46,231	-0.03%
2021/08/30	35	152.23	31.1	152.11	150.00	3.9	46,138	0.01%
2021/08/27	84	154.10	100	150.17	150.00	-16	46,457	-0.03%
2021/08/26	81	160.62	71	159.45	158.00	10	46,194	0.02%
2021/08/25	188.1	164.29	119.1	163.44	158.50	69	45,344	0.15%	大買/大賣/
2021/08/24	27	157.37	46.2	159.49	163.50	-19.2	43,208	-0.04%
2021/08/23	40	150.53	124	150.57	149.00	-84	42,798	-0.20%	大賣/
2021/08/20	135	145.38	65.1	143.80	144.00	69.9	43,009	0.16%	大買/
2021/08/19	33.1	148.02	33	147.95	135.00	0.1	42,007	0.00%
2021/08/18	76	137.76	90	140.20	150.00	-14	40,718	-0.03%
2021/08/17	48	139.89	36.3	141.34	137.50	11.7	39,881	0.03%
2021/08/16	14	135.39	19.1	134.97	135.50	-5.1	39,150	-0.01%
2021/08/13	33.1	137.95	16	135.75	130.50	17.1	38,780	0.04%
2021/08/12	8	136.25	8	135.81	136.50	0	38,600	0.00%
2021/08/11	9	135.33	8	134.81	128.00	1	38,648	0.00%
2021/08/10	8.3	134.31	11	132.41	135.00	-2.7	38,582	-0.01%
2021/08/09	41	145.84	29	142.98	138.50	12	38,319	0.03%
2021/08/06	15	147.43	19	147.87	150.00	-4	38,020	-0.01%
2021/08/05	25	146.56	38	147.61	144.50	-13	37,805	-0.03%
2021/08/04	51	151.64	64.2	150.29	149.50	-13.2	37,759	-0.03%
2021/08/03	42	139.90	96	141.40	142.00	-54	36,910	-0.15%
2021/08/02	70	135.88	6	136.00	135.00	64	36,810	0.17%
2021/07/30	56	138.47	54	141.70	135.00	2	36,379	0.01%
2021/07/29	63	131.13	50	133.14	136.50	13	35,710	0.04%
2021/07/28	8.4	134.63	3	136.00	132.50	5.4	34,588	0.02%
2021/07/27	46.1	154.58	30	151.10	147.00	16.1	34,541	0.05%
2021/07/26	14	147.18	20	150.18	155.00	-6	33,627	-0.02%
2021/07/23	22.1	149.65	23	147.26	141.00	-0.9	32,848	0.00%
2021/07/22	38	153.45	37	151.97	153.00	1	32,220	0.00%
2021/07/21	11	145.41	9	145.00	147.50	2	31,411	0.01%
2021/07/20	10	136.30	14	136.64	134.50	-4	31,298	-0.01%
2021/07/19	17	136.61	11	135.68	134.00	6	31,150	0.02%
2021/07/16	17	137.00	37	132.76	137.00	-20	31,080	-0.06%
2021/07/15	9	126.17	31.1	128.73	130.00	-22.1	30,465	-0.07%
2021/07/14	78.1	127.50	39	125.44	124.50	39.1	30,605	0.13%
2021/07/13	4	119.38	10.5	121.24	123.00	-6.5	30,442	-0.02%
2021/07/12	46	111.17	38.5	112.12	112.00	7.5	30,802	0.02%
2021/07/09	10	102.26	18.2	103.95	105.50	-8.2	29,847	-0.03%
2021/07/08	17.2	95.79	12	96.31	96.20	5.2	29,423	0.02%
2021/07/07	5	94.34	13	94.16	95.50	-8	29,117	-0.03%
2021/07/06	0	0.00	5	88.18	86.90	-5	28,520	-0.02%
2021/07/05	3	88.33	8	87.99	86.20	-5	28,772	-0.02%
2021/07/02	1.1	82.10	7.8	83.27	86.00	-6.7	28,994	-0.02%
2021/07/01	1.3	79.70	3	79.30	78.90	-1.7	29,316	-0.01%
2021/06/30	0.8	81.13	12	80.67	80.30	-11.2	29,785	-0.04%
2021/06/29	0.6	83.26	1	83.80	81.10	-0.4	31,403	0.00%
2021/06/28	2	85.50	21	85.25	84.90	-19	33,429	-0.06%
2021/06/25	3	85.17	8	84.90	84.30	-5	34,038	-0.01%
2021/06/24	39	83.89	4	83.43	83.50	35	33,812	0.10%
2021/06/23	20.7	81.65	3	81.33	82.40	17.7	33,654	0.05%
2021/06/22	1	81.20	3.3	81.76	79.20	-2.3	33,733	-0.01%
2021/06/21	2.2	79.68	6.3	78.94	79.90	-4.1	33,417	-0.01%
2021/06/18	12	80.02	1	79.60	79.60	11	33,176	0.03%
2021/06/17	0.2	79.75	6	80.13	81.50	-5.8	33,009	-0.02%
2021/06/16	2.5	80.16	1.1	80.18	79.90	1.5	32,827	0.00%
2021/06/15	5	83.28	13.3	82.87	82.30	-8.3	32,627	-0.03%
2021/06/11	4	84.73	0.2	85.50	83.00	3.8	32,497	0.01%
2021/06/10	20.1	83.70	27	81.84	83.10	-7	31,950	-0.02%
2021/06/09	5	78.98	3	79.67	78.60	2	31,065	0.01%
2021/06/08	22.1	78.26	25.1	77.34	77.00	-3	30,472	-0.01%
2021/06/07	2.2	84.90	4	84.90	83.10	-1.8	29,770	-0.01%
2021/06/04	8	87.00	8	87.20	86.00	0	29,326	0.00%
2021/06/03	26.2	85.69	8	86.33	85.70	18.2	28,631	0.06%
2021/06/02	5	84.50	5	85.16	83.00	0	28,030	0.00%
2021/06/01	3	85.03	5	84.72	86.10	-2	27,484	-0.01%
2021/05/31	32.1	84.42	47.1	85.11	81.90	-15	26,770	-0.06%
2021/05/28	6	77.62	63	79.00	79.20	-57	25,574	-0.22%
2021/05/27	4	69.58	13	71.22	72.00	-9	24,303	-0.04%
2021/05/26	6	68.73	2	68.65	68.50	4	23,964	0.02%
2021/05/25	19	69.87	8	69.76	68.20	11	23,809	0.05%
2021/05/24	2	66.45	4	66.58	66.80	-2	23,310	-0.01%
2021/05/20	4	64.45	0	0.00	62.90	4	23,202	0.02%
2021/05/19	0	0.00	3	66.60	66.00	-3	23,128	-0.01%
2021/05/17	10	60.30	0	0.00	57.20	10	22,602	0.04%
2021/05/14	2	63.75	7	65.01	63.50	-5	22,280	-0.02%
2021/05/13	3	63.70	0	0.00	62.90	3	21,942	0.01%
2021/05/12	6	64.08	3	66.13	63.50	3	21,570	0.01%
2021/05/11	42	69.31	1	69.70	67.00	41	20,854	0.20%
2021/05/10	0	0.00	28	73.24	74.00	-28	20,353	-0.14%
2021/05/07	0	0.00	1	67.30	67.30	-1	19,787	-0.01%
2021/05/05	1	63.00	0	0.00	62.80	1	19,622	0.01%
2021/05/04	2	64.10	6.2	64.79	64.40	-4.2	19,451	-0.02%
2021/05/03	2	67.35	1	67.20	67.00	1	19,143	0.01%
2021/04/29	6	71.00	7	69.26	69.00	-1	18,981	-0.01%
2021/04/28	8	70.44	2	70.70	69.60	6	18,872	0.03%
2021/04/27	31	73.13	5	74.54	72.10	26	18,631	0.14%
2021/04/26	10	75.81	18	76.79	75.40	-8	18,336	-0.04%
2021/04/23	18	74.49	10	74.13	74.40	8	17,959	0.04%
2021/04/22	16	74.88	34	75.50	72.60	-18	17,593	-0.10%
2021/04/21	28.2	73.18	18.1	73.18	73.40	10.2	17,087	0.06%
2021/04/20	18	73.26	4	72.30	73.00	14	16,800	0.08%
2021/04/19	8	72.05	7	70.30	70.00	1	16,096	0.01%
2021/04/16	4	69.18	7	68.36	71.10	-3	15,114	-0.02%
2021/04/15	2	64.70	3	63.60	64.70	-1	14,251	-0.01%
2021/04/14	0	0.00	1	63.70	63.70	-1	13,976	-0.01%
2021/04/13	21	67.86	45	66.86	65.60	-24	13,548	-0.18%
2021/04/09	2	63.10	2	60.50	60.70	0	12,824	0.00%
2021/04/08	20	66.74	13	67.26	64.00	7	12,398	0.06%
2021/04/07	2	61.50	11.4	63.64	64.20	-9.4	11,648	-0.08%
2021/04/06	8	58.29	10	58.78	58.40	-2	11,053	-0.02%
2021/04/01	21.1	58.40	29	58.34	58.20	-8	10,491	-0.08%
2021/03/31	59	55.77	98	55.60	57.40	-39	8,769	-0.44%
2021/03/30	5	49.06	23	49.45	52.20	-18	6,590	-0.27%
2021/03/29	6	47.79	8	47.70	47.50	-2	5,909	-0.03%
2021/03/26	7	47.46	1	47.20	47.45	6	5,852	0.10%
2021/03/25	10	46.50	24	46.65	47.00	-14	5,689	-0.25%
2021/03/23	10	45.40	0	0.00	44.65	10	5,427	0.18%
2021/03/22	0	0.00	1	44.80	45.10	-1	5,465	-0.02%
2021/03/19	1	44.50	0	0.00	44.50	1	5,708	0.02%
2021/03/18	6	45.23	0	0.00	45.00	6	5,742	0.10%
2021/03/17	8	45.79	0	0.00	45.15	8	5,847	0.14%
2021/03/12	8	44.74	0	0.00	44.60	8	6,178	0.13%
2021/03/08	5	44.36	1	43.95	43.95	4	7,316	0.05%
2021/03/05	5	44.35	9	44.40	44.30	-4	7,337	-0.05%
2021/03/04	1	45.85	0	0.00	45.00	1	7,367	0.01%
2021/02/22	61	47.47	0	0.00	47.45	61	7,530	0.81%
2021/02/19	0	0.00	11	47.40	47.45	-11	7,275	-0.15%
2021/02/18	1	47.10	0	0.00	46.85	1	7,114	0.01%
2021/02/04	0	0.00	1	43.75	43.90	-1	6,937	-0.01%
2021/01/28	30	44.85	30	44.96	44.35	0	6,858	0.00%
2021/01/26	2	44.70	0	0.00	44.70	2	6,806	0.03%
2021/01/20	5	46.50	0	0.00	45.10	5	6,699	0.08%
2021/01/19	5	46.10	0	0.00	46.10	5	6,581	0.08%
2021/01/15	21	48.77	16	47.31	47.30	5	6,465	0.08%
2021/01/14	1	47.95	2	48.03	48.20	-1	6,337	-0.02%
2021/01/13	0	0.00	1	46.75	46.55	-1	6,131	-0.02%
2021/01/11	10	47.81	6	47.70	47.50	4	5,985	0.07%
2021/01/06	3	45.60	4	46.00	45.65	-1	5,914	-0.02%
2021/01/05	1	46.85	0	0.00	46.85	1	5,892	0.02%
2021/01/04	13	47.97	7	47.99	47.65	6	5,976	0.10%
2020/12/31	4	47.35	1	47.90	47.45	3	5,860	0.05%
2020/12/28	1	46.60	1	46.65	46.65	0	5,771	0.00%
2020/12/25	2	46.68	0	0.00	46.40	2	5,712	0.04%
2020/12/24	2	46.80	1	46.70	46.75	1	5,641	0.02%
2020/12/23	2	45.93	0.2	46.35	46.20	1.8	5,543	0.03%
2020/12/22	0	0.00	1	45.15	44.90	-1	5,383	-0.02%
2020/12/21	1	44.70	0	0.00	45.05	1	5,259	0.02%
2020/12/18	0	0.00	1	44.80	44.75	-1	5,182	-0.02%
2020/12/15	0	0.00	3	46.58	45.15	-3	5,109	-0.06%
2020/12/11	0	0.00	1	46.50	46.95	-1	4,843	-0.02%
2020/12/10	0	0.00	3	47.88	48.25	-3	4,790	-0.06%
2020/12/09	2	51.20	0	0.00	51.00	2	4,654	0.04%
2020/12/07	6	51.33	12	51.68	50.80	-6	4,324	-0.14%
2020/12/04	9	48.76	13	48.97	48.75	-4	3,916	-0.10%
2020/12/03	4	48.16	3	47.70	47.50	1	3,684	0.03%
2020/12/02	0	0.00	4	46.66	46.45	-4	3,307	-0.12%
2020/12/01	1	44.60	9	45.32	45.50	-8	3,232	-0.25%
2020/11/30	2	45.30	0	0.00	45.20	2	3,333	0.06%
2020/11/27	6	47.10	12	46.32	45.75	-6	3,579	-0.17%
2020/11/26	2	44.10	2	44.00	44.35	0	3,259	0.00%
2020/11/24	0	0.00	1	44.30	43.90	-1	3,200	-0.03%
2020/11/23	9	44.82	2	44.90	44.80	7	3,145	0.22%
2020/11/20	0	0.00	2	43.50	43.70	-2	2,993	-0.07%
2020/11/18	0	0.00	3	42.30	42.65	-3	2,939	-0.10%
2020/11/13	0	0.00	1	41.45	41.90	-1	3,028	-0.03%
2020/11/11	1	42.80	0	0.00	42.80	1	3,120	0.03%
2020/11/10	1	42.75	5	42.90	42.50	-4	3,138	-0.13%
2020/11/06	3	42.18	0	0.00	41.90	3	3,206	0.09%
2020/10/30	5	41.50	0	0.00	41.40	5	3,457	0.14%
2020/10/28	2	42.50	0	0.00	42.10	2	3,609	0.06%
2020/10/16	0	0.00	1	45.25	45.30	-1	3,780	-0.03%
2020/10/14	10	46.93	20	46.61	46.50	-10	3,768	-0.27%
2020/10/12	17	46.02	1	45.40	45.50	16	3,642	0.44%
2020/10/07	0	0.00	1	45.15	44.55	-1	3,507	-0.03%
2020/10/06	0	0.00	2	44.10	44.10	-2	3,465	-0.06%
2020/09/29	7	41.44	0	0.00	41.20	7	4,078	0.17%
2020/09/28	5	41.50	0	0.00	41.70	5	4,303	0.12%
2020/09/18	0	0.00	2	45.20	45.20	-2	4,321	-0.05%
2020/09/17	1	45.00	1	45.25	45.25	0	4,319	0.00%
2020/09/15	6	45.80	2	45.00	45.00	4	4,317	0.09%
2020/09/14	1	44.30	1	44.75	44.80	0	4,231	0.00%
2020/09/02	5	45.80	10	46.44	46.60	-5	3,899	-0.13%
2020/09/01	3	43.30	3	43.20	43.20	0	3,618	0.00%
2020/08/27	1	43.55	2.8	43.70	43.15	-1.8	3,720	-0.05%
2020/08/18	0	0.00	1	46.70	45.65	-1	3,761	-0.03%
2020/08/17	3	46.10	1	46.70	46.65	2	3,716	0.05%
2020/08/13	0	0.00	2	46.35	45.95	-2	3,628	-0.06%
2020/08/11	3	45.57	0	0.00	44.95	3	3,516	0.09%
2020/08/10	4	47.49	5	47.44	47.30	-1	3,459	-0.03%
2020/08/07	0	0.00	7	46.40	47.10	-7	3,354	-0.21%
2020/08/03	0	0.00	6	46.40	46.40	-6	3,226	-0.19%
2020/07/31	5	46.30	0	0.00	46.30	5	3,255	0.15%
2020/07/30	1	45.45	1	44.70	46.00	0	3,211	0.00%
2020/07/28	2	42.40	0	0.00	42.70	2	3,103	0.06%
2020/07/24	0	0.00	1	42.80	42.70	-1	3,010	-0.03%
2020/07/22	0	0.00	2	43.48	44.60	-2	2,977	-0.07%
2020/07/20	1	43.15	2	43.05	43.25	-1	2,928	-0.03%
2020/07/10	1	43.75	0	0.00	43.70	1	2,895	0.03%
2020/07/08	4	47.58	3	47.85	47.45	1	2,649	0.04%
2020/07/07	1	45.20	2	44.60	45.35	-1	2,235	-0.04%
2020/07/06	10	40.30	0	0.00	41.25	10	2,022	0.49%
2020/07/03	1	40.90	0	0.00	40.85	1	1,990	0.05%
2020/06/30	0	0.00	6	38.70	38.70	-6	1,921	-0.31%
2020/06/23	6	38.25	0	0.00	38.35	6	1,914	0.31%
2020/06/22	1	40.00	1	40.00	38.70	0	1,906	0.00%
2020/06/16	0	0.00	1	38.05	38.20	-1	1,870	-0.05%
2020/06/15	1	37.65	0	0.00	37.65	1	1,892	0.05%
2020/06/12	1	37.25	0	0.00	38.00	1	1,895	0.05%
2020/06/05	1	40.05	1	40.15	40.10	0	1,936	0.00%
2020/06/02	1	38.70	1	38.45	38.30	0	2,014	0.00%
2020/05/29	2	39.35	1	39.30	39.05	1	1,963	0.05%
2020/05/28	2	38.50	4	38.96	38.95	-2	1,932	-0.10%
2020/05/27	1	38.30	1	38.15	38.15	0	1,846	0.00%
2020/05/26	0	0.00	1	38.50	38.05	-1	1,845	-0.05%
2020/05/25	2	37.95	1	37.70	38.10	1	1,824	0.05%
2020/05/22	1	37.55	1	37.40	37.30	0	1,799	0.00%
2020/05/14	1	37.80	1	37.40	36.85	0	1,798	0.00%
2020/05/12	1	38.30	0	0.00	38.15	1	1,772	0.06%
2020/05/11	1	38.50	0	0.00	38.30	1	1,763	0.06%
2020/05/08	0	0.00	1	39.05	39.15	-1	1,720	-0.06%
2020/05/06	2	36.50	2	37.85	37.40	0	1,566	0.00%
2020/04/22	2	35.05	2	35.60	35.60	0	1,564	0.00%
2020/04/17	3	37.95	1	37.20	37.25	2	1,546	0.13%
2020/04/16	0	0.00	20	35.90	36.90	-20	1,458	-1.37%
2020/04/14	10	34.58	0	0.00	34.75	10	1,400	0.71%
2020/04/13	0	0.00	1	34.45	34.00	-1	1,394	-0.07%
2020/04/10	1	34.00	0	0.00	34.00	1	1,392	0.07%
2020/04/09	5	34.25	0	0.00	34.15	5	1,431	0.35%
2020/04/08	5	34.70	0	0.00	34.95	5	1,466	0.34%
2020/04/01	4	31.23	4	32.50	33.05	0	1,427	0.00%
2020/03/25	0	0.00	10	31.30	30.60	-10	1,441	-0.69%
2020/03/18	1	30.35	2	30.50	30.20	-1	1,403	-0.07%
2020/03/17	1	30.00	1	30.30	30.20	0	1,399	0.00%
2020/03/16	1	34.95	0	0.00	32.25	1	1,381	0.07%
2020/03/12	0	0.00	1	39.55	38.20	-1	1,354	-0.07%
2020/03/11	1	42.80	1	42.30	41.40	0	1,335	0.00%
2020/03/09	16	44.65	6	43.92	43.40	10	1,310	0.76%
2020/03/06	1	42.95	1	43.30	42.90	0	1,193	0.00%
2020/02/27	0	0.00	1	41.05	41.45	-1	1,534	-0.07%
2020/02/21	1	43.65	0	0.00	43.30	1	1,537	0.07%
2020/02/20	2	44.15	0	0.00	44.10	2	1,556	0.13%
2020/02/11	1	40.70	1	40.95	40.95	0	1,578	0.00%
2020/02/07	0	0.00	3	42.10	41.80	-3	1,589	-0.19%
2020/02/04	0	0.00	5	40.70	41.45	-5	1,628	-0.31%
2020/02/03	5	39.20	0	0.00	40.00	5	1,645	0.30%
2020/01/14	6	46.33	0	0.00	46.20	6	1,813	0.33%
2020/01/10	0	0.00	1	46.10	46.10	-1	1,889	-0.05%
2020/01/07	5	46.55	0	0.00	46.25	5	1,999	0.25%
2020/01/06	1	46.50	1	46.40	46.50	0	2,008	0.00%
2020/01/03	1	47.65	0	0.00	47.20	1	2,008	0.05%
2020/01/02	1	48.25	0	0.00	48.40	1	1,967	0.05%
2019/12/31	1	47.10	2	47.10	46.75	-1	1,935	-0.05%
2019/12/30	0	0.00	2	47.30	47.10	-2	1,936	-0.10%
2019/12/25	0	0.00	2	46.98	47.00	-2	1,941	-0.10%
2019/12/24	7	47.41	0	0.00	47.00	7	1,937	0.36%
2019/12/02	0	0.00	4	46.90	46.40	-4	2,217	-0.18%
2019/11/29	5	49.99	3	49.65	48.35	2	2,186	0.09%
2019/11/26	0.4	47.30	2	47.78	47.25	-1.6	2,061	-0.08%
2019/11/15	0	0.00	2	47.30	47.45	-2	2,238	-0.09%
2019/11/06	0	0.00	1	46.95	46.60	-1	2,239	-0.04%
2019/11/05	0	0.00	4	47.20	47.20	-4	2,238	-0.18%
2019/11/01	5	46.75	4.1	46.41	46.70	0.9	2,238	0.04%
2019/10/28	4	49.20	3	49.20	48.35	1	2,408	0.04%
2019/10/25	0	0.00	2	49.55	49.85	-2	2,298	-0.09%
2019/10/21	0	0.00	3	48.53	49.20	-3	2,288	-0.13%
2019/10/18	0	0.00	3	49.40	48.85	-3	2,296	-0.13%
2019/10/15	1	51.20	0	0.00	51.10	1	2,248	0.04%
2019/10/14	1	50.60	0	0.00	50.40	1	2,197	0.05%
2019/10/03	0	0.00	1	50.10	50.10	-1	2,228	-0.04%
2019/09/27	1	49.85	0	0.00	48.60	1	2,287	0.04%
2019/09/26	1	50.00	0	0.00	49.95	1	2,269	0.04%
2019/09/25	0	0.00	10	50.34	50.40	-10	2,273	-0.44%
2019/09/20	1	50.70	1	51.20	51.00	0	2,277	0.00%
2019/09/11	0	0.00	2	51.30	51.80	-2	2,229	-0.09%
2019/09/09	0	0.00	2	53.15	52.80	-2	2,163	-0.09%
2019/09/05	1	52.40	0	0.00	51.80	1	1,994	0.05%
2019/09/02	10	51.30	1	51.30	51.50	9	1,913	0.47%
2019/08/30	4	51.45	0	0.00	50.90	4	1,883	0.21%
2019/08/29	0	0.00	1	51.30	51.30	-1	1,798	-0.06%
2019/08/26	3	50.10	0	0.00	49.90	3	1,703	0.18%
2019/08/23	0	0.00	5	50.60	50.80	-5	1,647	-0.30%
2019/08/22	0	0.00	1	49.80	49.30	-1	1,548	-0.06%
2019/08/21	0	0.00	1	49.80	49.30	-1	1,529	-0.07%
2019/08/20	11	49.42	1	49.60	49.50	10	1,515	0.66%
2019/08/14	1	46.75	1	46.90	46.95	0	1,443	0.00%
2019/08/12	1	46.30	1	46.75	46.30	0	1,429	0.00%
2019/08/06	0	0.00	1	47.80	47.80	-1	1,405	-0.07%
2019/08/01	1	48.95	1	49.45	49.45	0	1,378	0.00%
2019/07/31	3	50.25	0	0.00	49.70	3	1,375	0.22%
2019/07/30	7	53.24	1	54.30	52.00	6	1,298	0.46%
2019/07/29	1	50.60	2	51.70	51.80	-1	1,175	-0.09%
2019/07/26	2	51.15	1	51.30	51.30	1	1,160	0.09%
2019/07/24	1	51.80	2	50.90	51.70	-1	1,129	-0.09%
2019/07/19	0	0.00	2	50.75	51.20	-2	1,111	-0.18%
2019/07/04	0	0.00	1	47.85	48.50	-1	1,129	-0.09%
2019/07/01	1	47.75	1	46.75	48.00	0	1,149	0.00%
2019/06/25	1	46.15	0	0.00	45.45	1	1,212	0.08%
2019/06/18	1	43.40	0	0.00	43.30	1	1,482	0.07%
2019/06/17	0	0.00	2	43.50	43.40	-2	1,560	-0.13%
2019/06/14	1	44.35	0	0.00	44.10	1	1,784	0.06%
2019/06/10	1	43.50	0	0.00	43.25	1	1,856	0.05%
2019/04/29	2	50.80	10	49.65	48.10	-8	2,845	-0.28%
2019/04/26	0	0.00	1	50.80	50.80	-1	2,894	-0.03%
2019/04/23	4	51.90	0	0.00	51.90	4	3,045	0.13%
2019/04/22	4	52.00	2	52.50	52.70	2	3,037	0.07%
2019/04/18	0	0.00	3	51.10	50.40	-3	3,009	-0.10%
2019/04/15	1	51.50	0	0.00	51.00	1	2,996	0.03%
2019/04/12	4	50.95	0	0.00	50.90	4	2,998	0.13%
2019/04/10	2	55.20	0	0.00	54.00	2	2,958	0.07%
2019/04/09	0	0.00	1	53.90	53.90	-1	2,891	-0.03%
2019/04/08	0	0.00	1	53.70	53.40	-1	2,873	-0.03%
2019/04/03	0	0.00	1	52.80	52.70	-1	2,836	-0.04%
2019/03/28	1	51.80	0	0.00	51.40	1	2,767	0.04%
2019/03/27	1	51.50	0	0.00	51.90	1	2,734	0.04%
2019/03/26	1	51.60	0	0.00	52.00	1	2,714	0.04%
2019/03/22	0	0.00	3	52.70	52.50	-3	2,627	-0.11%
2019/03/21	1	53.70	5	53.62	53.60	-4	2,509	-0.16%
2019/03/20	1	51.40	1	51.70	53.00	0	2,412	0.00%
2019/03/19	7	52.11	3	51.63	51.90	4	2,367	0.17%
2019/03/18	1	49.40	0	0.00	49.20	1	2,145	0.05%
2019/03/14	0	0.00	1	48.10	48.00	-1	2,126	-0.05%
2019/03/13	1	48.10	0	0.00	48.30	1	2,142	0.05%
2019/03/12	0	0.00	1	48.00	48.10	-1	2,173	-0.05%
2019/03/08	0	0.00	1	46.55	46.90	-1	2,208	-0.05%
2019/03/05	3	48.43	3	48.42	48.30	0	2,490	0.00%
2019/02/26	2	48.55	2	48.98	48.10	0	2,515	0.00%
2019/02/25	1	48.05	0	0.00	48.15	1	2,509	0.04%
2019/02/22	2	48.58	8	49.00	48.45	-6	2,497	-0.24%
2019/02/21	8	49.20	1	49.05	49.80	7	2,425	0.29%
2019/02/20	0	0.00	1	47.70	47.60	-1	2,324	-0.04%
2019/02/19	0	0.00	1	47.15	46.80	-1	2,312	-0.04%
2019/02/18	2	46.88	0	0.00	46.60	2	2,297	0.09%
2019/02/15	1	49.50	0	0.00	47.35	1	2,274	0.04%
2019/02/14	4	48.20	3	48.53	48.35	1	2,210	0.05%
2019/02/13	1	48.75	1	48.30	48.60	0	2,158	0.00%
2019/02/12	0	0.00	1	46.90	47.45	-1	2,079	-0.05%
2019/01/29	1	47.35	0	0.00	46.50	1	2,013	0.05%
2019/01/24	0	0.00	2	47.95	47.50	-2	1,998	-0.10%
2019/01/23	2	46.60	1	47.00	46.90	1	1,972	0.05%
2019/01/22	3	47.80	1	47.60	47.50	2	1,954	0.10%
2019/01/21	0	0.00	7	49.51	48.15	-7	1,914	-0.37%
2019/01/18	0	0.00	1	44.45	46.80	-1	1,678	-0.06%
2019/01/17	1	47.10	1	46.80	44.00	0	1,608	0.00%
2019/01/16	1	44.65	0	0.00	45.20	1	1,529	0.07%
2019/01/09	1	41.35	1	41.65	42.20	0	1,493	0.00%
2019/01/03	0	0.00	1	37.90	37.80	-1	1,530	-0.07%
2018/12/26	0	0.00	1	39.75	39.60	-1	1,571	-0.06%
2018/12/12	0	0.00	1	43.60	42.90	-1	1,618	-0.06%
2018/12/11	0	0.00	1	42.25	42.05	-1	1,607	-0.06%
2018/12/10	1	41.65	0	0.00	41.00	1	1,629	0.06%
2018/12/07	1	42.80	0	0.00	42.80	1	1,620	0.06%
2018/12/06	1	45.60	1	46.50	43.80	0	1,620	0.00%
2018/12/05	1	45.90	0	0.00	45.90	1	1,601	0.06%
2018/12/04	1	48.90	0	0.00	48.30	1	1,574	0.06%
2018/12/03	1	48.45	3	48.80	48.45	-2	1,569	-0.13%
2018/11/30	1	47.75	5	47.58	48.45	-4	1,534	-0.26%
2018/11/29	2	48.18	1	48.15	49.20	1	1,471	0.07%
2018/11/28	1	45.20	0	0.00	45.40	1	1,334	0.07%
2018/11/14	0	0.00	1	36.80	36.55	-1	1,196	-0.08%
2018/11/12	1	36.25	0	0.00	36.25	1	1,254	0.08%
2018/11/05	0	0.00	1	38.40	38.30	-1	1,284	-0.08%
2018/11/01	0	0.00	1	37.10	37.70	-1	1,268	-0.08%
2018/10/29	1	33.15	2	33.78	34.60	-1	1,243	-0.08%
2018/10/26	1	33.55	1	34.75	33.60	0	1,251	0.00%
2018/10/25	1	34.45	0	0.00	34.45	1	1,270	0.08%
2018/10/22	1	39.20	0	0.00	39.20	1	1,338	0.07%
2018/10/19	0	0.00	3	37.95	39.50	-3	1,313	-0.23%
2018/10/05	2	39.00	2	40.05	39.30	0	1,232	0.00%
2018/10/03	6	44.18	0	0.00	42.80	6	1,210	0.50%
2018/09/25	2	45.30	0	0.00	45.35	2	1,243	0.16%
2018/09/19	2	44.75	0	0.00	44.65	2	1,257	0.16%
2018/09/18	6	43.83	5	44.08	43.40	1	1,254	0.08%
2018/09/14	0	0.00	1	44.90	45.75	-1	1,246	-0.08%
2018/09/13	0	0.00	2	44.80	45.00	-2	1,225	-0.16%
2018/09/11	4	47.19	0	0.00	47.20	4	1,208	0.33%
2018/09/07	1	49.60	0	0.00	49.60	1	1,222	0.08%
2018/09/06	1	51.50	0	0.00	51.50	1	1,225	0.08%
2018/09/05	2	53.95	1	55.30	53.60	1	1,249	0.08%
2018/09/04	1	54.50	0	0.00	54.70	1	1,316	0.08%
2018/08/21	1	50.30	1	50.70	51.20	0	1,803	0.00%
2018/08/15	0	0.00	1	59.20	59.20	-1	1,797	-0.06%
2018/08/10	0	0.00	1	62.10	62.50	-1	1,825	-0.05%
2018/08/03	0	0.00	1	63.30	63.30	-1	2,012	-0.05%
2018/08/01	1	62.50	0	0.00	64.00	1	2,059	0.05%
2018/07/19	1	62.20	1	61.50	61.50	0	2,250	0.00%
2018/06/29	0	0.00	1	62.60	63.00	-1	2,509	-0.04%
2018/06/21	0	0.00	3	66.83	66.80	-3	2,545	-0.12%
2018/06/20	1	64.50	1	65.50	64.50	0	2,572	0.00%
2018/06/19	1	65.00	0	0.00	65.00	1	2,600	0.04%
2018/06/15	4	67.05	0	0.00	66.90	4	2,621	0.15%
2018/06/12	1	72.60	1	72.80	70.70	0	2,696	0.00%
2018/06/11	0	0.00	1	70.20	71.00	-1	2,816	-0.04%
2018/06/08	1	68.90	1	69.00	69.00	0	2,833	0.00%
2018/06/07	2	68.20	2	68.50	68.60	0	2,822	0.00%
2018/06/06	1	69.10	1	69.60	68.50	0	2,878	0.00%
2018/06/05	1	69.30	0	0.00	67.70	1	2,852	0.04%
2018/06/04	1	66.70	1	67.50	67.40	0	2,807	0.00%
2018/06/01	0	0.00	1	65.50	65.40	-1	2,806	-0.04%
2018/05/31	1	66.80	2	68.10	66.60	-1	2,799	-0.04%
2018/05/29	0	0.00	1	66.40	65.20	-1	2,724	-0.04%
2018/05/28	2	64.25	0	0.00	64.00	2	2,688	0.07%
2018/05/25	1	61.40	1	61.10	61.20	0	2,701	0.00%
2018/05/18	0	0.00	1	59.80	59.50	-1	3,116	-0.03%
2018/05/17	0	0.00	2	61.40	60.00	-2	3,163	-0.06%
2018/05/16	0	0.00	6	61.30	61.90	-6	3,175	-0.19%
2018/05/15	0	0.00	1	59.70	58.90	-1	3,205	-0.03%
2018/05/14	1	59.90	3	60.77	60.20	-2	3,291	-0.06%
2018/05/11	4	59.40	1	59.50	59.30	3	3,337	0.09%
2018/05/09	0	0.00	1	58.00	56.90	-1	3,412	-0.03%
2018/05/04	1	54.40	2	54.70	55.30	-1	4,058	-0.02%
2018/05/03	1	55.40	4	56.15	56.10	-3	4,106	-0.07%
2018/05/02	6	54.57	0	0.00	54.10	6	4,069	0.15%
2018/04/25	0	0.00	1	57.80	58.00	-1	4,114	-0.02%
2018/04/24	0	0.00	1	56.00	54.70	-1	4,081	-0.02%
2018/04/23	1	57.00	1	59.50	57.00	0	4,040	0.00%
2018/04/20	6	61.27	0	0.00	60.60	6	3,983	0.15%
2018/04/19	6	63.55	5	64.30	63.20	1	3,962	0.03%
2018/04/18	0	0.00	1	64.40	63.90	-1	3,956	-0.03%
2018/04/17	0	0.00	5	67.10	66.40	-5	3,924	-0.13%
2018/04/16	1	66.40	0	0.00	66.40	1	3,932	0.03%
2018/04/13	2	67.30	1	68.60	67.00	1	3,916	0.03%
2018/04/12	1	68.00	1	68.30	68.00	0	3,925	0.00%
2018/03/31	3	71.40	0	0.00	71.40	3	4,047	0.07%
2018/03/30	0	0.00	2	71.80	71.20	-2	4,050	-0.05%
2018/03/21	1	75.60	2	75.00	74.50	-1	4,083	-0.02%
2018/03/20	1	74.10	0	0.00	74.10	1	4,067	0.02%
2018/03/19	10	75.06	9	74.69	75.40	1	4,087	0.02%
2018/03/15	1	76.70	4	75.85	76.70	-3	3,974	-0.08%
2018/03/13	1	74.10	3	73.90	74.00	-2	3,780	-0.05%
2018/03/12	5	72.66	7	73.49	72.90	-2	3,782	-0.05%
2018/03/09	2	69.75	0	0.00	71.00	2	3,731	0.05%
2018/03/07	2	71.20	0	0.00	69.80	2	3,746	0.05%
2018/02/27	0	0.00	1	75.10	73.00	-1	3,792	-0.03%
2018/02/26	6	76.45	59	74.25	74.30	-53	3,813	-1.39%
2018/02/22	21	72.08	3	72.20	72.00	18	3,588	0.50%
2018/02/21	31	71.53	1	70.90	70.90	30	3,585	0.84%
2018/02/12	1	69.40	0	0.00	67.80	1	3,546	0.03%
2018/02/08	1	69.80	2	70.10	70.30	-1	3,476	-0.03%
2018/02/07	6	70.80	10	70.97	70.00	-4	3,452	-0.12%
2018/02/06	12	71.82	6	67.70	67.40	6	3,403	0.18%
2018/02/05	0	0.00	1	72.60	73.70	-1	3,340	-0.03%
2018/02/02	1	71.60	0	0.00	71.60	1	3,287	0.03%
2018/02/01	2	76.80	0	0.00	74.30	2	3,291	0.06%
2018/01/31	1	75.40	1	75.50	76.10	0	3,304	0.00%
2018/01/30	3	77.10	3	78.53	75.30	0	3,489	0.00%
2018/01/29	9	74.19	3	75.53	75.70	6	3,226	0.19%
2018/01/26	0	0.00	2	68.05	68.90	-2	3,025	-0.07%
2018/01/25	2	65.70	1	66.60	65.50	1	3,039	0.03%
2018/01/24	1	65.70	1	66.50	65.70	0	3,137	0.00%
2018/01/23	2	66.00	0	0.00	65.80	2	3,186	0.06%
2018/01/19	1	69.60	2	70.70	67.20	-1	3,328	-0.03%
2018/01/18	2	67.40	1	68.10	68.10	1	3,280	0.03%
2018/01/17	0	0.00	10	66.20	66.20	-10	3,387	-0.30%
2018/01/15	10	67.10	0	0.00	67.30	10	3,555	0.28%
2018/01/03	0	0.00	1	64.20	64.50	-1	4,610	-0.02%