新唐 (4919)-元富-世貿券商分點個股進出

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
125.0
漲跌
▲2.0
漲幅
+1.63%
成交量
731張
產業
上市半導體類股▲1.34%
1450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－元富-世貿券商分點個股進出

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-世貿券商分點個股進出
元富-世貿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0.1	132.00	0	0.00	130.00	0.1	1,987	0.01%
2024/04/29	1	132.98	1	130.00	130.50	0	1,951	0.00%
2024/04/26	0	0.00	1	129.00	130.50	-1	1,912	-0.05%
2024/04/25	0	130.00	0	0.00	127.50	0	1,914	0.00%
2024/04/22	1	128.49	0	0.00	127.50	1	1,914	0.05%
2024/04/19	0	130.00	0	0.00	127.00	0	1,898	0.00%
2024/04/18	0	130.26	3	131.33	132.50	-3	1,831	-0.16%
2024/04/17	0	129.00	0	0.00	129.00	0	1,775	0.00%
2024/04/16	0	126.50	0	0.00	127.50	0	1,755	0.00%
2024/04/15	1	129.99	1	130.00	129.00	0	1,793	0.00%
2024/04/12	0	129.00	0	0.00	129.50	0	1,774	0.00%
2024/04/11	0	0.00	3	126.00	127.50	-3	1,797	-0.17%
2024/04/10	3	129.32	0	0.00	127.50	3	1,826	0.17%
2024/04/09	0	127.00	0.3	126.50	127.00	-0.3	1,824	-0.02%
2024/04/03	0	127.00	0	0.00	127.00	0	1,836	0.00%
2024/04/02	0	126.00	2	126.00	126.50	-2	1,884	-0.11%
2024/03/27	0	124.50	0	0.00	123.50	0	1,845	0.00%
2024/03/26	0	124.00	0	0.00	122.00	0	1,831	0.00%
2024/03/25	1	124.01	0	0.00	123.00	1	1,834	0.06%
2024/03/22	0	124.00	0	0.00	123.50	0	1,847	0.00%
2024/03/20	2	124.00	2	123.00	123.00	0	1,956	0.00%
2024/03/15	0.1	121.50	0	0.00	120.00	0.1	2,010	0.00%
2024/03/13	1	122.00	0	0.00	122.00	1	2,048	0.05%
2024/03/12	0.2	125.50	0	0.00	124.00	0.2	2,096	0.01%
2024/03/08	0	0.00	1	125.00	122.00	-1	2,162	-0.05%
2024/03/07	1	125.00	300	125.68	125.50	-299	2,176	-13.74%	大賣/鉅額交易
2024/03/06	1	127.00	0	0.00	127.00	1	2,210	0.05%
2024/02/29	1	128.50	2	128.00	129.00	-1	2,825	-0.04%
2024/02/27	3	130.33	0	0.00	128.50	3	2,883	0.10%
2024/02/26	3	130.00	0	0.00	129.50	3	2,944	0.10%
2024/02/23	0	0.00	2	132.00	131.00	-2	3,044	-0.07%
2024/02/20	0	132.50	0	0.00	131.50	0	3,139	0.00%
2024/02/19	1	132.50	3	132.50	132.50	-2	3,190	-0.06%
2024/02/16	0	0.00	1	128.00	128.50	-1	3,428	-0.03%
2024/02/15	0	0.00	6	127.75	128.50	-6	3,434	-0.17%
2024/02/05	1	127.00	0	0.00	127.00	1	3,445	0.03%
2024/02/02	3	129.00	0	0.00	129.00	3	3,451	0.09%
2024/02/01	15	128.00	0	0.00	129.00	15	3,452	0.43%
2024/01/31	5	128.50	0	0.00	128.50	5	3,460	0.14%
2024/01/30	20	129.00	0	0.00	129.00	20	3,478	0.58%
2024/01/22	0	134.00	0	0.00	133.50	0	3,639	0.00%
2024/01/17	1.1	133.86	6	132.50	130.00	-4.9	3,651	-0.13%
2024/01/15	0	135.50	0	0.00	135.00	0	3,653	0.00%
2024/01/12	0.3	135.30	0	0.00	134.50	0.3	3,671	0.01%
2024/01/11	0	136.00	0	0.00	136.00	0	3,698	0.00%
2024/01/10	0	0.00	1	135.50	134.50	-1	3,780	-0.03%
2024/01/09	3	133.67	0	0.00	135.00	3	3,800	0.08%
2024/01/08	0	140.00	0	0.00	138.00	0	3,792	0.00%
2024/01/05	0.3	139.50	0	0.00	139.50	0.3	3,835	0.01%
2023/12/29	1	142.50	0	0.00	142.00	1	3,793	0.03%
2023/12/28	0	143.50	0	0.00	142.00	0	3,785	0.00%
2023/12/27	0	0.00	1	139.00	139.50	-1	3,725	-0.03%
2023/12/25	0	0.00	1	139.00	140.00	-1	3,726	-0.03%
2023/12/22	1	139.50	0	0.00	139.50	1	3,734	0.03%
2023/12/20	1	138.00	0	0.00	137.50	1	3,735	0.03%
2023/12/18	3	138.17	0	0.00	137.50	3	3,749	0.08%
2023/12/15	3	142.66	1	141.50	141.00	2	3,721	0.05%
2023/12/14	2.1	147.02	3	148.17	148.50	-1	3,738	-0.03%
2023/12/12	0	0.00	5	144.50	145.00	-5	3,705	-0.13%
2023/12/11	0	0.00	1	145.00	145.50	-1	3,757	-0.03%
2023/12/08	1	143.50	1	144.50	143.00	0	3,889	0.00%
2023/12/07	1	142.00	0	0.00	142.00	1	3,886	0.03%
2023/12/06	5	145.80	1	146.00	145.50	4	3,856	0.10%
2023/12/05	3	146.00	4	146.75	146.00	-1	3,838	-0.03%
2023/12/04	0	0.00	1	150.50	149.50	-1	3,806	-0.03%
2023/12/01	2	149.75	1	149.50	149.50	1	3,798	0.03%
2023/11/30	8	150.38	13	149.12	148.50	-5	3,801	-0.13%
2023/11/29	11	147.91	9	148.94	149.50	2	3,692	0.05%
2023/11/28	2	143.50	6	143.75	144.00	-4	3,441	-0.12%
2023/11/27	5	142.90	3	143.83	141.50	2	3,349	0.06%
2023/11/24	1	142.50	13	140.00	139.00	-12	3,216	-0.37%
2023/11/22	0	0.00	6	140.42	140.50	-6	3,120	-0.19%
2023/11/21	0	0.00	10	138.50	138.00	-10	3,036	-0.33%
2023/11/20	1	139.00	10	138.50	138.50	-9	3,037	-0.30%
2023/11/17	29	138.69	0	0.00	138.50	29	3,057	0.95%
2023/11/16	61	137.75	4	137.38	136.50	57	3,041	1.87%
2023/11/15	323	139.59	12	137.63	138.00	311	3,016	10.31%	大買/鉅額交易
2023/11/13	0	0.00	1	132.50	132.50	-1	2,771	-0.04%
2023/11/10	0	0.00	1	131.00	131.00	-1	2,750	-0.04%
2023/11/08	42	130.74	0	0.00	131.00	42	2,786	1.51%
2023/11/07	1	130.50	4	130.00	130.50	-3	2,781	-0.11%
2023/11/03	4	127.00	1	127.50	127.50	3	2,829	0.11%
2023/11/02	1	131.00	0	0.00	131.00	1	2,812	0.04%
2023/10/27	1	125.00	0	0.00	125.50	1	3,209	0.03%
2023/10/24	0	0.00	1	128.50	130.00	-1	3,591	-0.03%
2023/10/23	0	0.00	1	127.50	128.00	-1	3,647	-0.03%
2023/10/20	0	0.00	6	131.83	132.50	-6	3,681	-0.16%
2023/10/19	2	131.75	1	132.50	132.50	1	3,759	0.03%
2023/10/18	3	133.67	4	131.00	130.00	-1	3,850	-0.03%
2023/10/17	0	0.00	1	132.00	130.00	-1	3,988	-0.03%
2023/10/16	1	131.00	0	0.00	130.50	1	4,164	0.02%
2023/10/13	2	130.75	1	131.00	131.00	1	4,309	0.02%
2023/10/12	1	128.00	0	0.00	128.50	1	4,332	0.02%
2023/10/02	0	0.00	1	127.00	126.00	-1	4,591	-0.02%
2023/09/22	0	0.00	1	125.50	128.00	-1	5,066	-0.02%
2023/09/20	0	0.00	1	130.50	130.50	-1	5,033	-0.02%
2023/09/19	2	133.75	1	135.00	132.50	1	5,046	0.02%
2023/09/18	0	0.00	1	134.00	134.00	-1	5,004	-0.02%
2023/09/13	1	131.00	0	0.00	130.00	1	4,971	0.02%
2023/09/07	1	129.00	1.1	128.05	127.50	-0.1	5,196	0.00%
2023/09/06	1	129.00	1	129.50	129.00	0	5,233	0.00%
2023/09/05	2	128.25	0	0.00	128.50	2	5,203	0.04%
2023/09/04	0	0.00	1	123.00	123.50	-1	5,169	-0.02%
2023/08/31	0.1	122.50	0	0.00	123.50	0.1	5,189	0.00%
2023/08/29	0	0.00	1	119.00	120.00	-1	5,283	-0.02%
2023/08/28	0	0.00	1.1	120.52	120.00	-1.1	5,292	-0.02%
2023/08/24	0	0.00	3	121.00	120.50	-3	5,383	-0.06%
2023/08/23	1	118.00	0	0.00	121.50	1	5,455	0.02%
2023/08/22	1	120.50	1	120.00	120.00	0	5,447	0.00%
2023/08/18	0	0.00	5	125.70	125.00	-5	5,494	-0.09%
2023/08/17	1	124.50	0	0.00	127.00	1	5,511	0.02%
2023/08/16	0	0.00	1	125.50	125.50	-1	5,510	-0.02%
2023/08/15	2	126.25	1	126.00	125.00	1	5,599	0.02%
2023/08/14	0	0.00	1	120.50	125.50	-1	5,696	-0.02%
2023/08/08	1	129.00	0	0.00	130.00	1	5,864	0.02%
2023/08/07	0.1	127.50	1	127.50	129.00	-0.9	5,915	-0.02%
2023/08/02	3	128.33	1	130.00	126.50	2	6,058	0.03%
2023/08/01	16	137.47	8	137.63	133.00	8	6,000	0.13%
2023/07/31	4	138.50	5	139.00	140.00	-1	5,836	-0.02%
2023/07/28	8	141.63	3	141.50	142.00	5	5,698	0.09%
2023/07/27	2	139.75	0	0.00	139.50	2	5,616	0.04%
2023/07/26	2	140.00	13	138.50	136.50	-11	5,628	-0.20%
2023/07/25	0	0.00	16	139.59	139.00	-16	5,618	-0.28%
2023/07/24	0	0.00	1	139.50	140.00	-1	5,584	-0.02%
2023/07/21	4	140.25	8	140.00	140.00	-4	5,630	-0.07%
2023/07/20	6	142.08	12	144.92	142.00	-6	5,673	-0.11%
2023/07/19	38	143.01	14	143.29	141.50	24	5,475	0.44%
2023/07/18	16	138.63	5	139.80	141.00	11	5,344	0.21%
2023/07/17	1	137.00	0	0.00	138.00	1	5,173	0.02%
2023/07/14	2	136.25	11	136.95	137.00	-9	5,169	-0.17%
2023/07/12	10	133.00	2	134.00	131.50	8	5,077	0.16%
2023/07/11	1	134.50	0	0.00	133.50	1	5,062	0.02%
2023/07/10	1	132.00	1	131.00	131.00	0	5,068	0.00%
2023/07/07	3	131.33	0	0.00	131.00	3	5,071	0.06%
2023/07/06	1	134.00	1	134.00	134.00	0	5,046	0.00%
2023/07/05	9	138.17	9	136.94	136.00	0	4,982	0.00%
2023/07/04	2	133.50	4	134.00	135.50	-2	4,758	-0.04%
2023/06/30	1	128.50	2	128.00	128.50	-1	4,718	-0.02%
2023/06/29	2	128.00	0	0.00	128.00	2	4,822	0.04%
2023/06/27	8	130.00	8	130.88	128.00	0	5,056	0.00%
2023/06/26	2	127.00	2	128.00	131.00	0	5,095	0.00%
2023/06/21	1	128.00	2	127.75	128.00	-1	5,190	-0.02%
2023/06/20	1	130.00	1	129.50	129.50	0	5,593	0.00%
2023/06/16	10	131.50	0	0.00	131.50	10	5,638	0.18%
2023/06/15	2	133.25	7	133.79	134.00	-5	5,682	-0.09%
2023/06/14	12	131.92	10	130.50	130.50	2	5,637	0.04%
2023/06/13	12	134.04	11	135.23	135.00	1	5,582	0.02%
2023/06/12	1	129.50	1	130.00	130.50	0	5,487	0.00%
2023/06/08	1	127.00	0	0.00	126.00	1	5,502	0.02%
2023/06/07	0	0.00	2	128.00	129.00	-2	5,548	-0.04%
2023/06/05	0	0.00	5	128.40	130.00	-5	5,624	-0.09%
2023/06/02	1	126.50	0	0.00	127.00	1	5,665	0.02%
2023/06/01	3	127.33	1	127.50	127.00	2	5,927	0.03%
2023/05/30	5.5	130.86	1	129.00	129.00	4.5	6,057	0.07%
2023/05/29	9	130.44	11	130.41	130.50	-2	6,039	-0.03%
2023/05/25	1	125.00	0	0.00	125.50	1	6,300	0.02%
2023/05/24	1	124.50	0	0.00	124.50	1	6,388	0.02%
2023/05/23	0	0.00	1	128.00	127.50	-1	6,466	-0.02%
2023/05/19	3	126.50	0	0.00	126.00	3	6,787	0.04%
2023/05/16	1	122.50	0	0.00	121.50	1	6,830	0.01%
2023/05/15	7	123.29	7	122.50	122.50	0	6,814	0.00%
2023/05/12	2	123.00	2	124.50	125.50	0	6,893	0.00%
2023/05/11	1	125.50	0	0.00	124.00	1	6,930	0.01%
2023/05/10	0	0.00	1	129.00	129.50	-1	7,124	-0.01%
2023/05/09	3	127.83	3	126.67	126.50	0	7,217	0.00%
2023/05/05	0	0.00	1	133.50	133.50	-1	7,405	-0.01%
2023/05/04	1	131.00	1	131.50	131.50	0	7,952	0.00%
2023/05/02	1	131.00	0	0.00	131.00	1	8,292	0.01%
2023/04/28	1	130.50	0	0.00	133.00	1	8,374	0.01%
2023/04/27	4	129.00	0	0.00	129.50	4	8,347	0.05%
2023/04/26	0	0.00	13	125.50	130.50	-13	8,364	-0.16%
2023/04/25	3	129.83	4	132.38	130.00	-1	8,288	-0.01%
2023/04/21	1	142.00	0	0.00	139.00	1	8,332	0.01%
2023/04/20	2	141.75	0	0.00	142.50	2	8,360	0.02%
2023/04/19	28	145.64	20	143.50	143.50	8	8,468	0.09%
2023/04/18	0	0.00	1	151.00	147.00	-1	8,422	-0.01%
2023/04/13	3	148.17	0	0.00	147.00	3	8,416	0.04%
2023/04/12	9	150.28	2	151.00	150.00	7	8,401	0.08%
2023/04/10	0	0.00	10	149.00	149.00	-10	8,400	-0.12%
2023/04/06	1	146.50	0	0.00	148.00	1	8,373	0.01%
2023/03/31	1	150.00	4	151.00	149.50	-3	8,403	-0.04%
2023/03/30	3	147.67	6	147.42	148.50	-3	8,360	-0.04%
2023/03/29	17	145.59	10	143.50	143.00	7	8,337	0.08%
2023/03/28	3	146.00	13	149.15	146.00	-10	8,476	-0.12%
2023/03/27	7	152.00	4	152.50	151.50	3	8,360	0.04%
2023/03/24	31	157.06	18	157.81	155.50	13	8,339	0.16%
2023/03/23	26	155.71	33	155.18	159.50	-7	8,267	-0.08%
2023/03/22	3	148.67	19	149.76	150.00	-16	7,933	-0.20%
2023/03/21	100	149.88	4	149.50	147.00	96	7,914	1.21%
2023/03/20	4	148.00	4	149.00	148.00	0	7,914	0.00%
2023/03/17	13	146.54	12	147.42	148.00	1	7,991	0.01%
2023/03/16	5	145.40	6	145.25	144.50	-1	8,098	-0.01%
2023/03/15	31	148.85	33	149.35	147.00	-2	8,154	-0.02%
2023/03/14	2	143.50	2	144.50	147.00	0	8,204	0.00%
2023/03/13	10	145.00	10	143.50	145.50	0	8,335	0.00%
2023/03/10	2	145.50	1	146.00	145.00	1	8,362	0.01%
2023/03/09	10	149.60	0	0.00	148.50	10	8,462	0.12%
2023/03/08	15	147.83	15	148.67	150.00	0	8,439	0.00%
2023/03/07	2	148.50	2	147.50	148.50	0	8,528	0.00%
2023/03/06	39	154.00	26	153.62	151.50	13	8,498	0.15%
2023/03/03	23	150.41	28	150.50	150.50	-5	8,334	-0.06%
2023/03/02	18	148.06	15	148.50	148.00	3	8,660	0.03%
2023/03/01	32	148.52	32	148.83	149.50	0	8,852	0.00%
2023/02/24	13	151.23	16	151.81	147.50	-3	9,086	-0.03%
2023/02/23	39	149.46	62	145.92	149.50	-23	9,028	-0.25%
2023/02/22	32	142.19	30	142.67	142.50	2	9,014	0.02%
2023/02/21	42	144.10	41	145.00	145.50	1	9,132	0.01%
2023/02/20	4	144.63	0	0.00	143.50	4	9,533	0.04%
2023/02/17	27	142.85	23	143.87	144.50	4	9,521	0.04%
2023/02/16	12	147.25	12	147.46	149.00	0	9,440	0.00%
2023/02/15	33	145.05	47	146.36	145.00	-14	9,608	-0.15%
2023/02/14	21	147.40	21	147.81	145.50	0	9,519	0.00%
2023/02/13	20	148.08	28	148.34	147.50	-8	9,556	-0.08%
2023/02/10	18	149.72	19	150.13	147.50	-1	9,660	-0.01%
2023/02/09	27	152.76	27	153.87	150.50	0	9,805	0.00%
2023/02/08	30	150.93	16	150.72	154.00	14	9,831	0.14%
2023/02/07	15	146.97	13	147.19	148.50	2	9,742	0.02%
2023/02/06	2	149.50	0	0.00	148.50	2	9,772	0.02%
2023/02/03	1	146.50	14	148.75	151.50	-13	9,674	-0.13%
2023/02/02	15	147.73	5.2	148.10	147.00	9.8	9,537	0.10%
2023/02/01	14	136.21	23	135.93	142.00	-9	9,089	-0.10%
2023/01/31	15	129.83	14	130.00	129.50	1	8,855	0.01%
2023/01/30	2	129.75	3	130.17	130.50	-1	8,906	-0.01%
2023/01/17	3	125.67	2	126.00	126.00	1	8,856	0.01%
2023/01/16	20	125.25	20	125.50	125.50	0	8,966	0.00%
2023/01/13	21	125.74	21	126.48	124.00	0	8,992	0.00%
2023/01/12	8	125.75	5	126.10	125.50	3	9,057	0.03%
2023/01/11	5	125.10	3	124.17	125.50	2	9,041	0.02%
2023/01/09	20	120.75	23	120.15	123.50	-3	9,169	-0.03%
2023/01/06	10	118.00	11	117.55	118.00	-1	9,206	-0.01%
2023/01/05	1	117.50	0	0.00	115.50	1	9,376	0.01%
2023/01/03	1	117.50	4	117.13	118.00	-3	9,535	-0.03%
2022/12/30	2	116.00	0	0.00	115.00	2	9,554	0.02%
2022/12/29	3	115.17	2	114.25	116.50	1	9,620	0.01%
2022/12/28	12	115.50	13	114.15	114.00	-1	9,815	-0.01%
2022/12/27	11	118.00	11	118.50	118.00	0	9,880	0.00%
2022/12/26	21	117.00	21	117.74	116.00	0	9,989	0.00%
2022/12/23	0	0.00	2	116.75	117.00	-2	10,116	-0.02%
2022/12/22	11	122.41	10	121.50	119.50	1	10,179	0.01%
2022/12/21	2	121.50	3	118.83	120.00	-1	10,261	-0.01%
2022/12/20	5	121.10	6	123.25	118.50	-1	10,300	-0.01%
2022/12/16	0	0.00	0.1	120.00	121.00	-0.1	10,373	0.00%
2022/12/15	0	0.00	1	123.00	123.50	-1	10,490	-0.01%
2022/12/14	1	125.00	11	125.00	125.00	-10	10,525	-0.10%
2022/12/13	0	0.00	1	120.00	120.00	-1	10,613	-0.01%
2022/12/12	10	121.00	10	122.25	122.00	0	10,622	0.00%
2022/12/09	5	124.80	6	124.17	121.50	-1	10,681	-0.01%
2022/12/08	5	124.00	6	123.33	124.00	-1	10,619	-0.01%
2022/12/07	12	119.79	6	122.50	118.50	6	10,585	0.06%
2022/12/06	12	125.33	14	124.89	124.00	-2	10,914	-0.02%
2022/12/05	5	126.70	4	127.00	127.00	1	10,858	0.01%
2022/12/02	2	124.50	5	124.30	124.50	-3	10,783	-0.03%
2022/12/01	12	123.58	16	124.22	123.50	-4	10,825	-0.04%
2022/11/30	0	0.00	1	120.50	121.00	-1	10,891	-0.01%
2022/11/29	2	121.75	1	120.00	120.50	1	10,954	0.01%
2022/11/28	3	121.50	2	121.50	122.00	1	10,869	0.01%
2022/11/25	8	121.44	0	0.00	120.00	8	10,880	0.07%
2022/11/24	40	125.73	39.1	125.81	123.50	0.9	10,847	0.01%
2022/11/23	20	123.03	22	123.82	122.50	-2	10,472	-0.02%
2022/11/22	6	122.00	7	121.93	122.00	-1	10,331	-0.01%
2022/11/21	22	118.41	22	118.50	118.00	0	10,324	0.00%
2022/11/18	23	119.30	26	117.23	115.50	-3	10,538	-0.03%
2022/11/17	8	120.69	8.2	121.28	121.00	-0.2	10,446	0.00%
2022/11/16	49	118.61	54	119.55	123.00	-5	10,300	-0.05%
2022/11/15	6	113.08	27	115.85	116.00	-21	9,870	-0.21%
2022/11/14	2	109.50	7	109.93	111.00	-5	10,112	-0.05%
2022/11/11	35	112.93	11	111.64	109.50	24	10,391	0.23%
2022/11/10	10	108.80	12	109.50	110.00	-2	10,306	-0.02%
2022/11/09	5	109.30	6	109.67	109.50	-1	10,425	-0.01%
2022/11/08	47.1	109.86	38.1	109.53	107.50	9	10,680	0.08%
2022/11/07	15	106.73	19	108.03	107.50	-4	10,829	-0.04%
2022/11/04	3	109.33	9	110.33	111.00	-6	10,661	-0.06%
2022/11/03	18	109.06	15	109.90	110.50	3	10,550	0.03%
2022/11/02	11	107.36	8	106.63	107.00	3	10,464	0.03%
2022/11/01	5	103.40	8	103.75	104.00	-3	10,460	-0.03%
2022/10/31	14	103.68	7	103.93	102.50	7	10,606	0.07%
2022/10/28	210	103.00	205	103.48	102.50	5	10,684	0.05%	大買/大賣/
2022/10/27	8	99.43	8	99.84	101.50	0	10,623	0.00%
2022/10/26	2	95.70	3	95.70	95.70	-1	10,559	-0.01%
2022/10/25	2	98.05	3	97.70	97.30	-1	10,521	-0.01%
2022/10/24	27	100.77	7	99.36	97.90	20	10,523	0.19%
2022/10/21	1	97.40	27	96.19	95.00	-26	10,508	-0.25%
2022/10/20	3	97.97	2	97.10	98.40	1	10,537	0.01%
2022/10/19	1	100.00	1	101.50	99.80	0	10,741	0.00%
2022/10/18	3	102.00	3	101.33	100.50	0	10,864	0.00%
2022/10/17	5	99.80	2	100.25	103.00	3	11,816	0.03%
2022/10/14	5	100.04	10	100.98	103.50	-5	12,295	-0.04%
2022/10/13	0	0.00	4	100.43	94.10	-4	12,329	-0.03%
2022/10/12	4	104.63	4	104.25	104.00	0	12,291	0.00%
2022/10/11	1	107.50	0	0.00	107.00	1	12,413	0.01%
2022/10/07	2	113.75	1	113.00	113.00	1	12,607	0.01%
2022/10/06	5	114.10	3.3	114.91	115.50	1.7	13,015	0.01%
2022/10/05	7	114.50	9	114.78	113.00	-2	13,248	-0.02%
2022/10/04	6	110.00	6	109.50	110.00	0	13,313	0.00%
2022/10/03	5	106.30	5	106.90	107.50	0	13,402	0.00%
2022/09/30	1	104.00	7	103.43	108.00	-6	13,595	-0.04%
2022/09/29	8	105.63	3	107.50	104.50	5	13,715	0.04%
2022/09/28	3	108.67	3	110.17	105.00	0	13,911	0.00%
2022/09/27	2	111.00	0	0.00	113.50	2	14,330	0.01%
2022/09/26	4	111.63	3	110.83	108.50	1	14,738	0.01%
2022/09/23	14	120.18	4	119.00	117.00	10	15,029	0.07%
2022/09/22	5	124.10	1	124.50	124.00	4	15,066	0.03%
2022/09/21	1	124.00	2	124.25	124.00	-1	15,104	-0.01%
2022/09/20	2	123.50	8	123.00	122.50	-6	15,196	-0.04%
2022/09/19	4	120.38	2	121.25	120.50	2	15,291	0.01%
2022/09/16	22	119.64	24	120.79	120.00	-2	15,471	-0.01%
2022/09/15	0.1	121.00	1	123.50	120.00	-0.9	15,554	-0.01%
2022/09/14	1	123.00	2.1	121.50	123.50	-1.1	15,708	-0.01%
2022/09/13	16	124.78	15.2	124.33	122.50	0.9	15,748	0.01%
2022/09/12	3	118.83	3	119.33	118.50	0	15,530	0.00%
2022/09/08	2	115.50	1	114.50	117.50	1	15,711	0.01%
2022/09/07	3	114.00	5	112.40	115.00	-2	15,940	-0.01%
2022/09/06	6	112.67	13	112.69	113.00	-7	16,010	-0.04%
2022/09/05	3.1	120.37	3	119.50	118.50	0.1	15,932	0.00%
2022/09/02	4	122.63	2.1	122.26	122.00	1.9	15,939	0.01%
2022/09/01	5	123.00	2	122.50	121.00	3	16,062	0.02%
2022/08/31	7.1	124.85	11	125.18	125.50	-4	16,138	-0.02%
2022/08/30	3	123.17	0	0.00	122.50	3	16,552	0.02%
2022/08/29	1	122.00	0	0.00	123.00	1	17,208	0.01%
2022/08/26	24	129.23	19	128.66	126.50	5	17,514	0.03%
2022/08/25	16	127.25	11.4	128.42	127.50	4.6	17,347	0.03%
2022/08/24	6	121.92	6	122.58	123.00	0	17,193	0.00%
2022/08/23	6	120.50	6	121.50	121.50	0	17,543	0.00%
2022/08/22	12.2	124.63	5	126.50	123.50	7.2	17,678	0.04%
2022/08/19	13.4	126.35	10.1	127.05	125.50	3.3	17,767	0.02%
2022/08/18	11	120.45	15	122.37	124.50	-4	17,514	-0.02%
2022/08/17	3	120.50	3	120.50	119.50	0	17,449	0.00%
2022/08/16	4	124.25	0	0.00	122.50	4	17,705	0.02%
2022/08/15	6	124.50	30	124.02	124.00	-24	17,881	-0.13%
2022/08/12	35	116.41	14	119.96	121.50	21	18,001	0.12%
2022/08/11	7	113.79	6	113.83	113.00	1	17,973	0.01%
2022/08/10	2	111.00	2	111.75	111.00	0	18,274	0.00%
2022/08/09	3	114.00	1	112.50	113.50	2	18,552	0.01%
2022/08/08	17.1	114.62	21	112.74	114.00	-3.9	19,047	-0.02%
2022/08/05	11	111.45	9	112.50	114.00	2	19,385	0.01%
2022/08/04	9	105.06	11	106.73	106.50	-2	19,606	-0.01%
2022/08/03	4	108.00	7	108.64	108.00	-3	19,728	-0.02%
2022/08/02	11	109.18	9	109.83	109.00	2	20,209	0.01%
2022/08/01	2	114.75	4	113.88	112.50	-2	20,510	-0.01%
2022/07/29	1	119.50	0	0.00	119.50	1	21,141	0.00%
2022/07/28	5	119.90	4	119.88	118.00	1	21,759	0.00%
2022/07/27	2	119.75	3	120.33	120.00	-1	22,255	0.00%
2022/07/26	11	121.23	16	120.00	119.50	-5	22,354	-0.02%
2022/07/25	35	127.03	33	127.39	127.50	2	22,271	0.01%
2022/07/22	107.1	134.13	84	134.50	130.00	23.1	22,383	0.10%	大買/
2022/07/21	20	125.40	34	127.41	129.50	-14	21,594	-0.06%
2022/07/20	3	118.00	4	118.25	118.00	-1	21,191	0.00%
2022/07/19	14	115.29	8	115.75	114.00	6	21,217	0.03%
2022/07/18	21	117.64	19	117.00	117.00	2	21,378	0.01%
2022/07/15	32	114.80	34	115.84	116.00	-2	21,812	-0.01%
2022/07/14	29	111.88	31	110.48	114.50	-2	21,730	-0.01%
2022/07/13	24	113.50	19	112.26	110.00	5	21,524	0.02%
2022/07/12	12	112.46	29	111.28	112.50	-17	21,510	-0.08%
2022/07/11	27.2	118.66	11	118.09	117.50	16.2	21,710	0.07%
2022/07/08	18.1	116.72	15	117.70	117.00	3.1	21,852	0.01%
2022/07/07	27	114.98	31	115.73	117.00	-4	21,879	-0.02%
2022/07/06	14	116.50	12	115.79	112.50	2	22,093	0.01%
2022/07/05	27.2	118.81	27	116.81	118.00	0.2	22,267	0.00%
2022/07/04	33	120.30	65	119.02	122.00	-32	22,281	-0.14%
2022/07/01	176	123.39	133	123.70	122.50	43	22,482	0.19%	大買/大賣/
2022/06/30	4	136.88	8	136.88	136.00	-4	22,408	-0.02%
2022/06/29	8	141.38	8	139.31	143.00	0	22,711	0.00%
2022/06/28	7	140.93	13	141.65	140.50	-6	22,946	-0.03%
2022/06/27	6.3	144.26	29	147.22	147.50	-22.7	23,468	-0.10%
2022/06/24	13	142.77	9	141.33	140.00	4	23,867	0.02%
2022/06/23	16	145.63	7	143.07	144.00	9	24,329	0.04%
2022/06/22	31	151.03	29	146.09	144.00	2	24,814	0.01%
2022/06/21	8	155.25	1	153.00	156.50	7	25,557	0.03%
2022/06/20	10.3	158.78	12	157.83	154.00	-1.8	26,723	-0.01%
2022/06/17	23	165.28	25	163.62	167.50	-2	27,070	-0.01%
2022/06/16	9	174.22	5	172.10	166.00	4	27,297	0.01%
2022/06/15	8	170.06	27	170.30	170.50	-19	27,687	-0.07%
2022/06/14	17	164.38	13	166.81	168.00	4	27,861	0.01%
2022/06/13	7	167.86	0	0.00	166.50	7	27,830	0.03%
2022/06/10	17	173.82	14	172.11	172.50	3	27,999	0.01%
2022/06/09	23	175.02	20	175.90	176.50	3	27,910	0.01%
2022/06/08	55	179.03	35	177.97	175.00	20	27,819	0.07%
2022/06/07	71	180.58	84	180.69	182.00	-13	27,607	-0.05%
2022/06/06	62	174.86	72.1	176.05	176.50	-10.1	27,139	-0.04%
2022/06/02	7	171.00	22	172.02	173.00	-15	26,990	-0.06%
2022/06/01	16	173.94	18	172.97	171.50	-2	26,945	-0.01%
2022/05/31	65	173.19	47	173.71	173.50	18	26,840	0.07%
2022/05/30	13.1	167.74	67	169.95	169.00	-53.9	26,547	-0.20%
2022/05/27	22	164.68	8	165.31	162.50	14	26,408	0.05%
2022/05/26	16	163.00	5	162.30	160.50	11	26,281	0.04%
2022/05/25	36	161.61	37	162.69	164.00	-1	26,198	0.00%
2022/05/24	37	166.74	19	163.74	160.50	18	26,005	0.07%
2022/05/23	44	175.16	20	174.58	172.00	24	25,657	0.09%
2022/05/20	46	174.03	45	175.19	175.00	1	25,429	0.00%
2022/05/19	22	170.55	16.1	171.05	173.50	5.9	25,020	0.02%
2022/05/18	20	172.70	24	173.67	171.50	-4	24,878	-0.02%
2022/05/17	25	169.62	19	170.79	171.50	6	24,725	0.02%
2022/05/16	31	170.74	29	169.76	167.50	2	24,832	0.01%
2022/05/13	40	167.20	65	167.58	166.50	-25	24,511	-0.10%
2022/05/12	65	166.08	43	164.50	163.00	22	24,431	0.09%
2022/05/11	32	165.48	30	164.28	163.50	2	24,469	0.01%
2022/05/10	44	166.31	42	167.75	168.00	2	24,989	0.01%
2022/05/09	10	165.30	8	166.13	163.00	2	24,776	0.01%
2022/05/06	43	168.53	72.6	168.26	171.50	-29.6	24,525	-0.12%
2022/05/05	32	168.02	27	168.72	168.00	5	24,166	0.02%
2022/05/04	14	159.68	19	159.82	162.50	-5	23,768	-0.02%
2022/05/03	8	149.81	14	149.71	151.50	-6	23,539	-0.03%
2022/04/29	9	146.33	9	146.17	146.00	0	23,509	0.00%
2022/04/28	14	145.18	15.4	143.75	143.50	-1.4	23,501	-0.01%
2022/04/27	19	142.53	22.6	141.19	145.00	-3.6	23,407	-0.02%
2022/04/26	20	148.95	31	145.85	143.50	-11	23,610	-0.05%
2022/04/25	10	151.00	9	151.56	149.00	1	23,957	0.00%
2022/04/22	20	161.45	15	159.00	159.50	5	24,015	0.02%
2022/04/21	50	167.02	34	167.01	166.50	16	23,823	0.07%
2022/04/20	7	159.57	8.5	159.68	159.50	-1.5	23,299	-0.01%
2022/04/19	16	158.75	16	159.19	158.00	0	23,270	0.00%
2022/04/18	28.1	154.75	28	154.21	156.00	0.1	23,186	0.00%
2022/04/15	45	160.22	38	157.64	156.50	7	23,015	0.03%
2022/04/14	21	165.95	20	165.90	167.00	1	22,684	0.00%
2022/04/13	41	163.95	43	163.62	163.50	-2	22,437	-0.01%
2022/04/12	29.5	160.61	23	159.61	159.00	6.5	22,172	0.03%
2022/04/11	43	164.79	44	164.73	160.50	-1	21,872	0.00%
2022/04/08	19	172.53	19	172.95	173.00	0	21,426	0.00%
2022/04/07	26.1	172.31	39.1	172.13	172.50	-13	20,942	-0.06%
2022/04/06	12	180.88	12	181.42	180.00	0	20,316	0.00%
2022/04/01	21.5	182.66	3.1	182.51	183.00	18.5	20,023	0.09%
2022/03/31	17	194.09	17	196.68	191.00	0	19,559	0.00%
2022/03/30	32	200.94	28.2	193.53	190.50	3.8	19,221	0.02%
2022/03/29	6	188.00	11.5	189.16	194.50	-5.5	18,900	-0.03%
2022/03/28	19.1	178.54	7	178.79	177.00	12.1	18,930	0.06%
2022/03/25	27	178.74	26	178.75	179.50	1	18,298	0.01%
2022/03/24	44	177.58	25	177.30	179.00	19	17,766	0.11%
2022/03/23	28	167.70	27.5	171.42	175.50	0.5	16,873	0.00%
2022/03/22	10	155.30	12.4	156.78	160.00	-2.4	15,827	-0.02%
2022/03/21	18	153.72	23	153.91	153.50	-5	15,465	-0.03%
2022/03/18	17.4	149.64	16.1	150.60	149.00	1.3	15,255	0.01%
2022/03/17	11	146.09	30.7	144.76	148.50	-19.7	14,639	-0.13%
2022/03/16	2.1	137.74	4	138.75	137.00	-2	14,436	-0.01%
2022/03/15	28	142.04	20	143.93	138.50	8	14,460	0.06%
2022/03/14	4	144.75	6	144.33	145.00	-2	14,442	-0.01%
2022/03/11	4	143.50	15	145.03	143.00	-11	14,740	-0.07%
2022/03/10	22.2	145.68	10.1	144.67	143.00	12.1	14,906	0.08%
2022/03/09	16	142.59	26	145.35	143.50	-10	15,044	-0.07%
2022/03/08	23	140.83	41.3	141.18	140.00	-18.3	15,349	-0.12%
2022/03/07	12	137.75	7	139.00	138.00	5	16,046	0.03%
2022/03/04	0	0.00	4	146.13	144.50	-4	17,325	-0.02%
2022/03/03	6	144.75	11.2	146.20	145.50	-5.2	18,951	-0.03%
2022/03/02	3	142.67	4	141.38	143.00	-1	19,522	-0.01%
2022/03/01	3	139.83	4	139.88	139.50	-1	20,151	0.00%
2022/02/25	1	136.50	6	137.58	136.50	-5	20,576	-0.02%
2022/02/24	15.1	136.63	5	135.30	133.50	10.1	21,396	0.05%
2022/02/23	4	139.50	2	140.00	140.00	2	21,422	0.01%
2022/02/22	8.4	138.78	6	137.42	136.50	2.4	21,565	0.01%
2022/02/21	3.2	143.09	0	0.00	142.00	3.2	21,782	0.01%
2022/02/18	6.2	140.58	5	141.70	144.50	1.2	22,092	0.01%
2022/02/17	9.2	143.38	9	145.00	143.00	0.2	22,348	0.00%
2022/02/16	47	148.56	32.1	149.60	147.50	15	22,483	0.07%
2022/02/15	9	147.06	19	147.11	145.50	-10	22,383	-0.04%
2022/02/14	19.1	145.08	15	145.97	143.50	4.1	22,227	0.02%
2022/02/11	24	149.92	41	150.70	152.00	-17	22,140	-0.08%
2022/02/10	47.1	149.32	77.3	150.02	147.50	-30.3	21,979	-0.14%
2022/02/09	18	144.86	17	147.06	143.00	1	21,281	0.00%
2022/02/08	12	144.67	13	144.23	145.00	-1	21,042	0.00%
2022/02/07	65.1	145.20	62	145.23	144.00	3.1	21,124	0.01%
2022/01/26	15	142.70	17	141.71	143.00	-2	20,884	-0.01%
2022/01/25	14.1	141.00	15	141.70	140.50	-0.9	20,809	0.00%
2022/01/24	5	136.30	4	135.75	138.50	1	20,593	0.00%
2022/01/21	34.1	136.28	41	138.96	135.00	-6.9	20,604	-0.03%
2022/01/20	3.1	140.03	4	141.88	142.00	-0.9	20,533	0.00%
2022/01/19	33	140.20	33	140.15	140.50	0	20,662	0.00%
2022/01/18	24.3	138.34	22	138.39	139.00	2.3	20,828	0.01%
2022/01/17	8	130.38	10	126.55	131.00	-2	20,616	-0.01%
2022/01/14	6.2	124.87	0	0.00	124.00	6.2	21,152	0.03%
2022/01/13	2	126.50	9	125.72	126.00	-7	21,889	-0.03%
2022/01/12	14.1	128.75	8	128.69	126.50	6.1	22,179	0.03%
2022/01/11	11.6	134.64	5	131.20	130.50	6.6	22,287	0.03%
2022/01/10	4	133.63	5	132.80	137.00	-1	22,311	0.00%
2022/01/07	11.1	132.68	10.3	135.20	131.00	0.8	22,444	0.00%
2022/01/06	1.1	136.62	7	137.79	138.00	-6	22,628	-0.03%
2022/01/05	3	141.00	3	140.17	139.50	0	22,911	0.00%
2022/01/04	15	144.87	20	144.48	143.50	-5	23,052	-0.02%
2022/01/03	1	142.00	2	140.75	141.00	-1	23,537	0.00%
2021/12/30	3	141.33	6	140.83	141.00	-3	23,999	-0.01%
2021/12/29	5	144.30	2	144.00	142.00	3	24,430	0.01%
2021/12/28	10	143.05	2	143.25	143.50	8	24,848	0.03%
2021/12/27	1	142.50	2	142.50	142.50	-1	25,173	0.00%
2021/12/24	4	144.63	1	145.50	143.00	3	25,512	0.01%
2021/12/23	12	147.58	7	150.29	145.00	5	25,614	0.02%
2021/12/22	18	148.36	23	150.39	145.50	-5	25,562	-0.02%
2021/12/21	1	139.50	16	139.84	139.50	-15	25,152	-0.06%
2021/12/20	5	139.70	2	140.00	139.00	3	25,892	0.01%
2021/12/17	3	144.67	2	144.25	144.50	1	26,456	0.00%
2021/12/16	12	146.96	12	145.71	147.00	0	26,543	0.00%
2021/12/15	4	141.88	4	142.13	143.00	0	26,464	0.00%
2021/12/14	11	141.41	5	142.30	142.00	6	26,689	0.02%
2021/12/13	1	138.00	0	0.00	138.00	1	26,765	0.00%
2021/12/10	4	138.88	4	140.25	140.00	0	27,342	0.00%
2021/12/09	5	141.90	5	142.50	141.00	0	28,202	0.00%
2021/12/08	15	144.03	12	143.75	144.50	3	28,612	0.01%
2021/12/07	14.1	146.10	32	145.91	144.00	-18	28,992	-0.06%
2021/12/06	22	152.95	6	153.83	149.00	16	29,329	0.05%
2021/12/03	38	154.14	12	155.21	154.00	26	30,337	0.09%
2021/12/02	16.1	155.86	5	156.10	152.00	11.1	30,465	0.04%
2021/12/01	81	159.10	85.2	159.96	162.50	-4.2	30,713	-0.01%
2021/11/30	44	160.25	39	161.18	155.50	5	30,901	0.02%
2021/11/29	64	147.61	85.6	149.74	156.00	-21.6	31,412	-0.07%
2021/11/26	40	142.36	63.2	143.00	143.50	-23.2	31,181	-0.07%
2021/11/25	33.2	142.21	32	143.61	139.00	1.2	30,992	0.00%
2021/11/24	16	138.22	9	137.44	138.00	7	30,645	0.02%
2021/11/23	47	144.76	82	143.78	143.00	-35	31,034	-0.11%
2021/11/22	7	138.00	5	138.30	137.50	2	31,544	0.01%
2021/11/19	53.2	138.70	51	137.70	135.50	2.2	34,292	0.01%
2021/11/18	82.2	141.77	83	141.37	139.50	-0.8	35,764	0.00%
2021/11/17	51.1	139.89	52.9	140.30	143.00	-1.8	36,558	0.00%
2021/11/16	83	139.59	43	140.44	136.00	40	37,590	0.11%
2021/11/15	39.1	138.09	35	137.94	138.50	4.1	38,657	0.01%
2021/11/12	46	134.27	40	134.43	133.00	6	39,680	0.02%
2021/11/11	31	132.11	25	132.32	130.50	6	40,366	0.01%
2021/11/10	33	132.89	57	133.51	131.00	-24	40,750	-0.06%
2021/11/09	41.2	129.78	40	128.79	130.00	1.2	40,825	0.00%
2021/11/08	6	121.58	7	122.29	122.00	-1	40,859	0.00%
2021/11/05	10	124.45	5	124.20	124.00	5	41,105	0.01%
2021/11/04	7	126.86	4	126.38	126.00	3	41,586	0.01%
2021/11/03	14	129.43	13	128.69	130.00	1	41,987	0.00%
2021/11/02	51	131.66	30	128.47	128.00	21	42,474	0.05%
2021/11/01	12	130.96	17	131.62	131.00	-5	43,019	-0.01%
2021/10/29	29.1	128.20	27	128.17	128.00	2.1	44,230	0.00%
2021/10/28	28.1	129.31	28	130.45	129.00	0.1	44,764	0.00%
2021/10/27	54	129.25	56	129.63	132.00	-2	45,083	0.00%
2021/10/26	115	129.59	114	129.57	127.00	1	45,547	0.00%	大買/大賣/
2021/10/25	40	140.21	37	139.65	139.50	3	46,178	0.01%
2021/10/22	53	141.58	53.1	141.42	144.00	-0.1	46,175	0.00%
2021/10/21	51	140.33	70	139.76	136.00	-19	46,465	-0.04%
2021/10/20	42	132.42	84	133.49	135.00	-42	46,586	-0.09%
2021/10/19	21	127.02	19	126.95	128.50	2	47,139	0.00%
2021/10/18	28	122.32	30	123.00	123.00	-2	47,995	0.00%
2021/10/15	44	121.93	41	122.49	122.00	3	48,377	0.01%
2021/10/14	25	120.68	4	120.13	118.00	21	48,819	0.04%
2021/10/13	39	126.35	17	125.97	120.50	22	49,261	0.04%
2021/10/12	28	131.14	2	129.75	128.50	26	49,863	0.05%
2021/10/08	57	135.71	110	137.60	131.00	-53	50,305	-0.11%	大賣/
2021/10/07	88.1	132.27	27	132.91	133.50	61.1	50,945	0.12%
2021/10/06	41.4	127.12	45	127.37	130.50	-3.6	50,971	-0.01%
2021/10/05	60	123.06	64	121.30	126.50	-4	51,717	-0.01%
2021/10/04	40	125.59	45	124.30	121.50	-5	52,128	-0.01%
2021/10/01	34	126.16	46	123.54	124.00	-12	52,726	-0.02%
2021/09/30	15.1	134.43	13	135.31	134.00	2.1	53,156	0.00%
2021/09/29	24.4	135.55	25	136.80	134.00	-0.6	53,244	0.00%
2021/09/28	69	136.70	65	134.02	139.00	4	53,458	0.01%
2021/09/27	53	136.22	51	136.74	138.00	2	53,472	0.00%
2021/09/24	17	132.76	54	130.69	135.00	-37	52,807	-0.07%
2021/09/23	44	124.74	40	125.51	124.50	4	52,292	0.01%
2021/09/22	15.1	122.97	15	123.47	125.00	0.1	52,340	0.00%
2021/09/17	33	124.03	9	124.78	126.50	24	52,383	0.05%
2021/09/16	30	121.05	31	119.71	121.50	-1	52,394	0.00%
2021/09/15	18	121.42	12.4	121.54	120.00	5.6	52,459	0.01%
2021/09/14	13	124.00	109.1	122.93	121.50	-96.1	52,046	-0.18%	大賣/
2021/09/13	41	132.66	22	133.43	129.00	19	51,349	0.04%
2021/09/10	28	130.91	13	131.31	133.00	15	51,054	0.03%
2021/09/09	44	133.06	18.1	133.48	133.00	26	50,598	0.05%
2021/09/08	30.1	132.08	26.2	132.58	130.50	3.8	50,078	0.01%
2021/09/07	13	143.30	3	138.83	138.50	10	49,056	0.02%
2021/09/06	64.2	152.45	54.2	151.87	153.50	10	48,713	0.02%
2021/09/03	60	163.64	55	164.57	165.50	5	48,488	0.01%
2021/09/02	62.2	167.31	58	167.25	159.00	4.2	48,252	0.01%
2021/09/01	33.2	163.13	47	164.71	167.00	-13.8	46,980	-0.03%
2021/08/31	28	152.86	31	153.24	155.00	-3	46,231	-0.01%
2021/08/30	25	152.26	36	152.01	150.00	-11	46,138	-0.02%
2021/08/27	147	150.14	181	150.55	150.00	-34	46,457	-0.07%	大買/大賣/
2021/08/26	93	159.58	125.4	159.24	158.00	-32.4	46,194	-0.07%	大賣/
2021/08/25	123.2	164.40	63	162.98	158.50	60.2	45,344	0.13%	大買/
2021/08/24	34.2	157.56	58.1	158.43	163.50	-23.9	43,208	-0.06%
2021/08/23	64.5	150.57	74	150.76	149.00	-9.5	42,798	-0.02%
2021/08/20	36	143.08	36.1	142.82	144.00	-0.1	43,009	0.00%
2021/08/19	185.2	147.95	204	145.25	135.00	-18.8	42,007	-0.04%	大買/大賣/
2021/08/18	84	139.59	114.1	139.84	150.00	-30.1	40,718	-0.07%	大賣/
2021/08/17	52.3	139.98	54.1	141.78	137.50	-1.8	39,881	0.00%
2021/08/16	26	135.50	46.2	135.26	135.50	-20.2	39,150	-0.05%
2021/08/13	19.6	136.36	5	136.00	130.50	14.6	38,780	0.04%
2021/08/12	21	135.02	9	133.94	136.50	12	38,600	0.03%
2021/08/11	27	135.31	10	135.80	128.00	17	38,648	0.04%
2021/08/10	36.1	134.64	4	135.50	135.00	32.1	38,582	0.08%
2021/08/09	87.2	143.51	56	144.62	138.50	31.2	38,319	0.08%
2021/08/06	14	148.00	7.4	147.88	150.00	6.6	38,020	0.02%
2021/08/05	62.2	144.33	96	145.83	144.50	-33.9	37,805	-0.09%
2021/08/04	94.1	149.94	74	149.95	149.50	20.1	37,759	0.05%
2021/08/03	45.1	140.10	31	141.42	142.00	14.1	36,910	0.04%
2021/08/02	51	137.19	8.1	134.33	135.00	42.9	36,810	0.12%
2021/07/30	28	140.98	56	137.88	135.00	-28	36,379	-0.08%
2021/07/29	55.5	131.84	81	133.09	136.50	-25.5	35,710	-0.07%
2021/07/28	10	138.10	2.3	141.04	132.50	7.7	34,588	0.02%
2021/07/27	133.3	148.89	97	153.24	147.00	36.3	34,541	0.11%	大買/
2021/07/26	14	149.64	31.1	152.30	155.00	-17.1	33,627	-0.05%
2021/07/23	105.2	141.74	90.1	149.36	141.00	15.1	32,848	0.05%	大買/
2021/07/22	136	154.69	152.2	150.49	153.00	-16.2	32,220	-0.05%	大買/大賣/
2021/07/21	5.2	143.38	31	145.66	147.50	-25.8	31,411	-0.08%
2021/07/20	29	137.31	20.4	136.68	134.50	8.6	31,298	0.03%
2021/07/19	14.1	138.62	10	138.55	134.00	4.1	31,150	0.01%
2021/07/16	18	135.92	15	137.27	137.00	3	31,080	0.01%
2021/07/15	33	123.97	27	123.74	130.00	6	30,465	0.02%
2021/07/14	57.4	124.57	61	122.25	124.50	-3.6	30,605	-0.01%
2021/07/13	3	121.00	14	122.25	123.00	-11	30,442	-0.04%
2021/07/12	53	111.49	37	112.34	112.00	16	30,802	0.05%
2021/07/09	45	101.98	50	104.00	105.50	-5	29,847	-0.02%
2021/07/08	116	95.15	55	95.53	96.20	61	29,423	0.21%	大買/
2021/07/07	35	92.15	49.2	92.53	95.50	-14.2	29,117	-0.05%
2021/07/06	15	87.20	4	87.45	86.90	11	28,520	0.04%
2021/07/05	17	88.34	18	87.82	86.20	-1	28,772	0.00%
2021/07/02	4	83.33	9	84.09	86.00	-5	28,994	-0.02%
2021/07/01	2.1	79.15	5	80.42	78.90	-2.9	29,316	-0.01%
2021/06/30	4	81.18	70	80.72	80.30	-66	29,785	-0.22%
2021/06/29	10	83.13	10	82.24	81.10	0	31,403	0.00%
2021/06/28	19	85.32	8	85.45	84.90	11	33,429	0.03%
2021/06/25	8	85.00	27	84.75	84.30	-19	34,038	-0.06%
2021/06/24	58	83.64	8	83.58	83.50	50	33,812	0.15%
2021/06/23	10	81.06	38	81.47	82.40	-28	33,654	-0.08%
2021/06/22	21	81.09	18	83.05	79.20	3	33,733	0.01%
2021/06/21	20	79.29	24	79.31	79.90	-4	33,417	-0.01%
2021/06/18	27	80.86	1	81.00	79.60	26	33,176	0.08%
2021/06/17	19	80.09	10	80.60	81.50	9	33,009	0.03%
2021/06/16	16.1	82.26	13	82.15	79.90	3.1	32,827	0.01%
2021/06/15	41	83.68	43	82.44	82.30	-2	32,627	-0.01%
2021/06/11	48	84.91	43	85.02	83.00	5	32,497	0.02%
2021/06/10	45	82.06	75	82.17	83.10	-30	31,950	-0.09%
2021/06/09	58	79.44	24	79.76	78.60	34	31,065	0.11%
2021/06/08	37	77.26	30	77.37	77.00	7	30,472	0.02%
2021/06/07	40	85.95	36	85.37	83.10	4	29,770	0.01%
2021/06/04	40	87.67	40	88.28	86.00	0	29,326	0.00%
2021/06/03	25	86.31	28	86.51	85.70	-3	28,631	-0.01%
2021/06/02	35	85.86	27	85.53	83.00	8	28,030	0.03%
2021/06/01	38	83.41	103	83.88	86.10	-65	27,484	-0.24%	大賣/
2021/05/31	44	83.81	26.2	83.67	81.90	17.8	26,770	0.07%
2021/05/28	26	76.23	43	77.70	79.20	-17	25,574	-0.07%
2021/05/27	17	70.35	54	70.78	72.00	-37	24,303	-0.15%
2021/05/26	89	69.45	15	68.89	68.50	74	23,964	0.31%
2021/05/25	40	69.83	35	69.80	68.20	5	23,809	0.02%
2021/05/24	21	65.48	23	65.45	66.80	-2	23,310	-0.01%
2021/05/21	1	64.60	3	64.47	64.00	-2	23,089	-0.01%
2021/05/20	9	64.31	1	64.10	62.90	8	23,202	0.03%
2021/05/19	11	64.98	19.3	64.21	66.00	-8.3	23,128	-0.04%
2021/05/18	21	60.95	47	60.03	62.90	-26	22,850	-0.11%
2021/05/17	32	58.07	37	58.91	57.20	-5	22,602	-0.02%
2021/05/14	51	64.99	43	64.59	63.50	8	22,280	0.04%
2021/05/13	116.5	63.33	106	63.57	62.90	10.5	21,942	0.05%	大買/大賣/
2021/05/12	57	66.05	44	65.74	63.50	13	21,570	0.06%
2021/05/11	36	68.23	40	68.77	67.00	-4	20,854	-0.02%
2021/05/10	25	72.76	35	73.33	74.00	-10	20,353	-0.05%
2021/05/07	0	0.00	13	67.30	67.30	-13	19,787	-0.07%
2021/05/06	3	62.63	6	62.10	61.20	-3	19,751	-0.02%
2021/05/05	14	65.51	5	65.84	62.80	9	19,622	0.05%
2021/05/04	4	63.60	2	63.55	64.40	2	19,451	0.01%
2021/05/03	2	67.75	4	67.40	67.00	-2	19,143	-0.01%
2021/04/29	4	69.40	1	69.00	69.00	3	18,981	0.02%
2021/04/28	5	70.88	4	70.93	69.60	1	18,872	0.01%
2021/04/27	11	73.65	12	73.73	72.10	-1	18,631	-0.01%
2021/04/26	38	76.84	17	75.85	75.40	21	18,336	0.11%
2021/04/23	39	73.96	50	74.12	74.40	-11	17,959	-0.06%
2021/04/22	62	74.96	74.2	75.59	72.60	-12.2	17,593	-0.07%
2021/04/21	40	73.50	38	73.30	73.40	2	17,087	0.01%
2021/04/20	25	72.05	38	73.28	73.00	-13	16,800	-0.08%
2021/04/19	46	71.89	62	70.61	70.00	-16	16,096	-0.10%
2021/04/16	36	70.17	23.2	70.66	71.10	12.9	15,114	0.09%
2021/04/15	6	63.50	13	64.20	64.70	-7	14,251	-0.05%
2021/04/14	18	61.39	15	62.80	63.70	3	13,976	0.02%
2021/04/13	17	67.34	26.1	66.68	65.60	-9.1	13,548	-0.07%
2021/04/12	2	66.70	3	66.70	66.70	-1	12,897	-0.01%
2021/04/09	14.2	62.84	17.6	61.16	60.70	-3.5	12,824	-0.03%
2021/04/08	30	66.20	23.1	66.67	64.00	6.9	12,398	0.06%
2021/04/07	14	63.17	9	63.53	64.20	5	11,648	0.04%
2021/04/06	10	58.15	16.1	59.20	58.40	-6.1	11,053	-0.05%
2021/04/01	59	58.84	51	59.05	58.20	8	10,491	0.08%
2021/03/31	76	55.22	77	56.84	57.40	-1	8,769	-0.01%
2021/03/30	17	48.82	66.6	49.35	52.20	-49.6	6,590	-0.75%
2021/03/29	0	0.00	12	48.06	47.50	-12	5,909	-0.20%
2021/03/26	21	47.49	16	47.49	47.45	5	5,852	0.09%
2021/03/25	25	46.93	10.5	46.77	47.00	14.5	5,689	0.25%
2021/03/19	0	0.00	1	44.35	44.50	-1	5,708	-0.02%
2021/03/18	0	0.00	28	45.27	45.00	-28	5,742	-0.49%
2021/03/17	28	46.05	0	0.00	45.15	28	5,847	0.48%
2021/03/16	3	46.35	2.2	45.90	46.50	0.8	5,917	0.01%
2021/03/15	1	45.25	1	45.60	45.50	0	6,056	0.00%
2021/03/12	6	44.75	0	0.00	44.60	6	6,178	0.10%
2021/03/09	1	43.55	0	0.00	43.80	1	7,223	0.01%
2021/03/08	3	44.22	2	44.25	43.95	1	7,316	0.01%
2021/03/02	0	0.00	3	46.87	46.30	-3	7,592	-0.04%
2021/02/26	2	47.35	4	47.46	47.35	-2	7,537	-0.03%
2021/02/25	0	0.00	2	47.20	46.90	-2	7,510	-0.03%
2021/02/24	5	46.65	0	0.00	46.70	5	7,609	0.07%
2021/02/22	12	47.95	4	47.73	47.45	8	7,530	0.11%
2021/02/19	1	47.45	12	47.47	47.45	-11	7,275	-0.15%
2021/02/18	17	47.22	1	46.95	46.85	16	7,114	0.22%
2021/02/17	1	46.30	7	45.29	46.15	-6	7,002	-0.09%
2021/02/03	2	44.25	0	0.00	43.70	2	6,939	0.03%
2021/02/02	1	43.90	0	0.00	43.75	1	6,955	0.01%
2021/01/29	1	44.70	0	0.00	43.10	1	6,909	0.01%
2021/01/28	2	44.58	2	44.35	44.35	0	6,858	0.00%
2021/01/27	5	44.95	0	0.00	45.45	5	6,841	0.07%
2021/01/26	1	45.65	1	44.95	44.70	0	6,806	0.00%
2021/01/25	0	0.00	5	44.50	44.90	-5	6,778	-0.07%
2021/01/22	1	44.80	0	0.00	44.65	1	6,759	0.01%
2021/01/21	1	44.15	1	45.30	44.05	0	6,733	0.00%
2021/01/20	1.2	45.33	0	0.00	45.10	1.2	6,699	0.02%
2021/01/18	0	0.00	2	46.65	46.10	-2	6,537	-0.03%
2021/01/15	3	47.60	9	48.29	47.30	-6	6,465	-0.09%
2021/01/14	5	47.77	1.4	47.79	48.20	3.6	6,337	0.06%
2021/01/13	0	0.00	8	46.98	46.55	-8	6,131	-0.13%
2021/01/12	4	46.23	0	0.00	46.15	4	6,067	0.07%
2021/01/11	4	47.53	10	47.02	47.50	-6	5,985	-0.10%
2021/01/08	3	45.45	2	45.38	45.35	1	5,832	0.02%
2021/01/07	2.8	45.73	2	46.10	45.80	0.8	5,840	0.01%
2021/01/05	4	47.05	0	0.00	46.85	4	5,892	0.07%
2021/01/04	6	47.82	4	48.80	47.65	2	5,976	0.03%
2020/12/31	0	0.00	1	47.50	47.45	-1	5,860	-0.02%
2020/12/30	0	0.00	1	46.05	46.70	-1	5,800	-0.02%
2020/12/29	4	46.10	30	46.12	46.20	-26	5,800	-0.45%
2020/12/28	2	46.58	0	0.00	46.65	2	5,771	0.03%
2020/12/24	1	47.20	4	46.78	46.75	-3	5,641	-0.05%
2020/12/23	1	46.35	4	45.85	46.20	-3	5,543	-0.05%
2020/12/22	9	46.28	11	46.03	44.90	-2	5,383	-0.04%
2020/12/21	1	44.60	0	0.00	45.05	1	5,259	0.02%
2020/12/18	7	44.70	0	0.00	44.75	7	5,182	0.14%
2020/12/17	0.4	45.00	4	45.00	45.00	-3.6	5,165	-0.07%
2020/12/16	0	0.00	7	45.81	45.30	-7	5,161	-0.14%
2020/12/15	9	45.01	4.2	45.56	45.15	4.8	5,109	0.09%
2020/12/14	7	47.38	8	47.68	47.40	-1	4,874	-0.02%
2020/12/11	15	47.20	16	47.05	46.95	-1	4,843	-0.02%
2020/12/10	3	49.08	12	49.23	48.25	-9	4,790	-0.19%
2020/12/09	10	50.80	8	51.26	51.00	2	4,654	0.04%
2020/12/08	8	49.91	1	50.00	50.20	7	4,480	0.16%
2020/12/07	7	50.94	10	50.86	50.80	-3	4,324	-0.07%
2020/12/04	10	48.82	17	49.08	48.75	-7	3,916	-0.18%
2020/12/03	10	48.19	12	47.39	47.50	-2	3,684	-0.05%
2020/12/02	17	46.47	11	46.45	46.45	6	3,307	0.18%
2020/12/01	2	44.95	0	0.00	45.50	2	3,232	0.06%
2020/11/30	1	45.10	0	0.00	45.20	1	3,333	0.03%
2020/11/27	17	46.16	12	47.00	45.75	5	3,579	0.14%
2020/11/26	6	44.25	7	44.06	44.35	-1	3,259	-0.03%
2020/11/24	0	0.00	7	44.79	43.90	-7	3,200	-0.22%
2020/11/23	7	44.23	6	44.58	44.80	1	3,145	0.03%
2020/11/20	1	43.20	3	43.15	43.70	-2	2,993	-0.07%
2020/11/13	0	0.00	2	42.00	41.90	-2	3,028	-0.07%
2020/11/06	2	42.05	0	0.00	41.90	2	3,206	0.06%
2020/10/30	1	41.95	0	0.00	41.40	1	3,457	0.03%
2020/10/28	10	42.50	0	0.00	42.10	10	3,609	0.28%
2020/10/27	1	43.55	0	0.00	43.85	1	3,619	0.03%
2020/10/23	3	43.50	1	43.70	43.95	2	3,731	0.05%
2020/10/22	18	43.26	0	0.00	43.50	18	3,787	0.48%
2020/10/21	4	45.55	0	0.00	45.60	4	3,744	0.11%
2020/10/19	0	0.00	5	45.65	45.65	-5	3,768	-0.13%
2020/10/16	11	45.37	0	0.00	45.30	11	3,780	0.29%
2020/10/15	0	0.00	4	46.48	46.10	-4	3,764	-0.11%
2020/10/14	2	46.50	2	46.80	46.50	0	3,768	0.00%
2020/10/13	1	45.55	7	45.65	45.85	-6	3,693	-0.16%
2020/10/12	5	46.23	3	45.55	45.50	2	3,642	0.05%
2020/10/08	5	44.96	0	0.00	45.15	5	3,536	0.14%
2020/10/07	1	45.00	0	0.00	44.55	1	3,507	0.03%
2020/10/06	0	0.00	15	43.87	44.10	-15	3,465	-0.43%
2020/09/25	1	40.85	1	40.40	40.90	0	4,341	0.00%
2020/09/24	1	42.95	0	0.00	42.05	1	4,396	0.02%
2020/09/23	0	0.00	1	43.85	43.75	-1	4,394	-0.02%
2020/09/22	8	43.98	2	44.20	44.00	6	4,399	0.14%
2020/09/21	1	45.20	0	0.00	45.05	1	4,359	0.02%
2020/09/16	0	0.00	1	45.30	45.30	-1	4,300	-0.02%
2020/09/15	0	0.00	2	44.93	45.00	-2	4,317	-0.05%
2020/09/14	1	43.50	0	0.00	44.80	1	4,231	0.02%
2020/09/11	0	0.00	2	43.30	43.10	-2	4,186	-0.05%
2020/09/07	14	45.65	0	0.00	44.75	14	4,107	0.34%
2020/09/04	0	0.00	2	44.25	44.90	-2	4,073	-0.05%
2020/09/03	0	0.00	18	45.47	45.50	-18	4,036	-0.45%
2020/09/02	22	46.83	9	46.69	46.60	13	3,899	0.33%
2020/09/01	1	43.20	0	0.00	43.20	1	3,618	0.03%
2020/08/20	1	42.00	0	0.00	42.55	1	3,846	0.03%
2020/08/19	1	45.25	0	0.00	44.00	1	3,804	0.03%
2020/08/18	1	45.50	0	0.00	45.65	1	3,761	0.03%
2020/08/17	1	46.50	0	0.00	46.65	1	3,716	0.03%
2020/08/13	0	0.00	1	46.25	45.95	-1	3,628	-0.03%
2020/08/11	12	45.00	0	0.00	44.95	12	3,516	0.34%
2020/08/10	7	47.36	1	47.80	47.30	6	3,459	0.17%
2020/08/06	5	46.62	0	0.00	46.00	5	3,321	0.15%
2020/08/05	0	0.00	11	46.99	47.00	-11	3,283	-0.33%
2020/08/04	11	47.50	2	48.20	47.00	9	3,286	0.27%
2020/08/03	0	0.00	5	46.28	46.40	-5	3,226	-0.15%
2020/07/31	1	45.75	4	46.55	46.30	-3	3,255	-0.09%
2020/07/30	1	45.35	1	45.60	46.00	0	3,211	0.00%
2020/07/28	1	45.00	14	45.10	42.70	-13	3,103	-0.42%
2020/07/27	9	44.10	0	0.00	44.00	9	3,047	0.30%
2020/07/23	1	44.75	0	0.00	44.20	1	2,999	0.03%
2020/07/22	5	44.40	1	43.35	44.60	4	2,977	0.13%
2020/07/21	0	0.00	1	43.25	43.20	-1	2,941	-0.03%
2020/07/20	0	0.00	2	43.25	43.25	-2	2,928	-0.07%
2020/07/17	2	42.85	0	0.00	43.00	2	2,887	0.07%
2020/07/16	0	0.00	1	42.05	42.30	-1	2,866	-0.03%
2020/07/15	5	42.90	14	42.05	41.70	-9	2,861	-0.31%
2020/07/14	2	43.75	2	43.70	43.30	0	2,902	0.00%
2020/07/13	0	0.00	3	43.73	43.80	-3	2,906	-0.10%
2020/07/10	7	43.71	15	44.17	43.70	-8	2,895	-0.28%
2020/07/09	37	47.64	30	45.90	45.55	7	2,814	0.25%
2020/07/08	18	47.72	13	48.66	47.45	5	2,649	0.19%
2020/07/07	5	44.32	6	43.97	45.35	-1	2,235	-0.04%
2020/07/06	1	41.00	11	40.95	41.25	-10	2,022	-0.49%
2020/07/03	1	40.65	0	0.00	40.85	1	1,990	0.05%
2020/07/02	1	40.25	1	40.35	40.40	0	1,919	0.00%
2020/06/22	1	39.55	0	0.00	38.70	1	1,906	0.05%
2020/06/11	10	39.23	0	0.00	38.20	10	1,906	0.52%
2020/06/10	10	39.31	0	0.00	39.35	10	1,906	0.52%
2020/06/09	1	39.65	0	0.00	39.40	1	1,938	0.05%
2020/05/29	0	0.00	1	39.05	39.05	-1	1,963	-0.05%
2020/05/26	5	38.00	0	0.00	38.05	5	1,845	0.27%
2020/05/19	0	0.00	3	35.60	35.50	-3	1,830	-0.16%
2020/05/14	0	0.00	1	37.05	36.85	-1	1,798	-0.06%
2020/05/13	5	37.65	0	0.00	37.95	5	1,782	0.28%
2020/05/07	3	38.25	2	39.45	39.15	1	1,648	0.06%
2020/04/22	1	33.90	0	0.00	35.60	1	1,564	0.06%
2020/04/21	2	35.45	4	35.23	35.15	-2	1,563	-0.13%
2020/04/13	1	34.25	2	34.65	34.00	-1	1,394	-0.07%
2020/04/08	1	34.50	0	0.00	34.95	1	1,466	0.07%
2020/04/07	1	34.20	0	0.00	34.35	1	1,448	0.07%
2020/04/01	0	0.00	16	32.50	33.05	-16	1,427	-1.12%
2020/03/31	0	0.00	1	31.05	31.10	-1	1,399	-0.07%
2020/03/30	0	0.00	2	30.50	31.05	-2	1,403	-0.14%
2020/03/27	1	31.80	0	0.00	30.75	1	1,452	0.07%
2020/03/25	10	30.78	0	0.00	30.60	10	1,441	0.69%
2020/03/20	1	29.15	15	28.47	29.15	-14	1,424	-0.98%
2020/03/18	2	30.73	0	0.00	30.20	2	1,403	0.14%
2020/03/13	1	34.40	0	0.00	35.00	1	1,369	0.07%
2020/03/12	0	0.00	10	39.15	38.20	-10	1,354	-0.74%
2020/03/09	18	45.01	21	44.35	43.40	-3	1,310	-0.23%
2020/03/06	11	42.67	1	42.90	42.90	10	1,193	0.84%
2020/03/04	1	41.45	1	41.20	41.45	0	1,459	0.00%
2020/03/03	0	0.00	1	41.80	41.40	-1	1,469	-0.07%
2020/03/02	0	0.00	3	40.52	41.15	-3	1,498	-0.20%
2020/02/24	5	42.55	0	0.00	42.80	5	1,530	0.33%
2020/02/21	10	43.40	0	0.00	43.30	10	1,537	0.65%
2020/02/20	1	44.60	0	0.00	44.10	1	1,556	0.06%
2020/02/13	0	0.00	1	41.90	41.50	-1	1,541	-0.06%
2020/02/12	0	0.00	4	41.15	41.55	-4	1,565	-0.26%
2020/02/07	0	0.00	1	42.20	41.80	-1	1,589	-0.06%
2020/02/06	2	42.45	3	42.43	42.60	-1	1,591	-0.06%
2020/02/04	4	41.18	0	0.00	41.45	4	1,628	0.25%
2020/02/03	4	38.45	4	39.43	40.00	0	1,645	0.00%
2020/01/30	0	0.00	4	41.64	41.45	-4	1,790	-0.22%
2020/01/14	19	46.32	0	0.00	46.20	19	1,813	1.05%
2020/01/13	2	46.15	0	0.00	46.20	2	1,884	0.11%
2020/01/10	1	46.10	0	0.00	46.10	1	1,889	0.05%
2020/01/07	2	46.10	0	0.00	46.25	2	1,999	0.10%
2020/01/06	10	46.76	0	0.00	46.50	10	2,008	0.50%
2020/01/03	4	47.50	0	0.00	47.20	4	2,008	0.20%
2020/01/02	3	48.02	3	48.07	48.40	0	1,967	0.00%
2019/12/31	1	47.05	1	46.90	46.75	0	1,935	0.00%
2019/12/24	3	47.25	0	0.00	47.00	3	1,937	0.15%
2019/12/20	5	46.55	1	46.60	46.60	4	1,898	0.21%
2019/12/19	1	46.65	0	0.00	46.50	1	1,906	0.05%
2019/12/16	0	0.00	1	46.85	46.80	-1	1,961	-0.05%
2019/12/13	1	46.15	0	0.00	46.15	1	1,959	0.05%
2019/12/09	10	47.70	1	47.75	47.30	9	2,025	0.44%
2019/12/05	1	46.70	0	0.00	46.70	1	2,159	0.05%
2019/12/03	1	46.65	2	46.48	46.65	-1	2,211	-0.05%
2019/12/02	1.2	46.75	4	46.90	46.40	-2.9	2,217	-0.13%
2019/11/29	9	49.41	4	49.81	48.35	5	2,186	0.23%
2019/11/26	1	47.55	0	0.00	47.25	1	2,061	0.05%
2019/11/22	0.5	46.75	0.6	46.75	46.75	-0.1	2,035	-0.01%
2019/11/15	0	0.00	1	47.05	47.45	-1	2,238	-0.04%
2019/11/12	2	46.50	0	0.00	46.65	2	2,247	0.09%
2019/11/08	1	46.60	0	0.00	47.05	1	2,247	0.04%
2019/11/07	1	46.00	1	45.95	45.95	0	2,238	0.00%
2019/10/31	1	46.80	0	0.00	46.50	1	2,265	0.04%
2019/10/29	3	48.03	0	0.00	47.25	3	2,313	0.13%
2019/10/28	4	48.30	5	48.56	48.35	-1	2,408	-0.04%
2019/10/22	2	49.43	0	0.00	49.40	2	2,297	0.09%
2019/10/18	0	0.00	1	49.15	48.85	-1	2,296	-0.04%
2019/10/16	2	50.30	1	50.50	50.30	1	2,269	0.04%
2019/10/15	2	51.30	1	51.00	51.10	1	2,248	0.04%
2019/10/09	2	49.70	0	0.00	49.60	2	2,173	0.09%
2019/10/07	0	0.00	1	50.80	50.00	-1	2,207	-0.05%
2019/10/01	0	0.00	1	49.80	49.80	-1	2,251	-0.04%
2019/09/27	4	49.23	0	0.00	48.60	4	2,287	0.17%
2019/09/25	0	0.00	3	50.20	50.40	-3	2,273	-0.13%
2019/09/20	4	51.25	0	0.00	51.00	4	2,277	0.18%
2019/09/17	1	50.50	1	50.70	50.50	0	2,209	0.00%
2019/09/10	1	51.50	1	51.50	51.30	0	2,204	0.00%
2019/09/09	2	52.85	2	53.30	52.80	0	2,163	0.00%
2019/09/06	1	52.80	1	52.10	51.80	0	2,061	0.00%
2019/09/05	2	52.10	2	52.20	51.80	0	1,994	0.00%
2019/09/04	0	0.00	3	51.57	51.70	-3	1,959	-0.15%
2019/09/03	1	51.30	0	0.00	50.80	1	1,935	0.05%
2019/08/30	0	0.00	2	51.90	50.90	-2	1,883	-0.11%
2019/08/29	1	49.90	2	51.40	51.30	-1	1,798	-0.06%
2019/08/28	0	0.00	2	49.60	49.60	-2	1,747	-0.11%
2019/08/27	1	50.70	0	0.00	49.95	1	1,732	0.06%
2019/08/23	0	0.00	9	50.84	50.80	-9	1,647	-0.55%
2019/08/20	4	49.54	4	49.26	49.50	0	1,515	0.00%
2019/08/16	0	0.00	1	47.50	47.50	-1	1,457	-0.07%
2019/08/13	0	0.00	1	45.80	45.80	-1	1,430	-0.07%
2019/08/08	1	47.80	0	0.00	48.30	1	1,416	0.07%
2019/08/05	1	47.75	1	47.40	47.30	0	1,407	0.00%
2019/08/02	4	47.78	1	47.65	47.30	3	1,407	0.21%
2019/08/01	4	49.05	6	49.15	49.45	-2	1,378	-0.15%
2019/07/31	14	50.40	0	0.00	49.70	14	1,375	1.02%
2019/07/30	5	52.92	7	53.30	52.00	-2	1,298	-0.15%
2019/07/29	2	50.50	1	52.00	51.80	1	1,175	0.09%
2019/07/25	1	51.90	0	0.00	51.90	1	1,136	0.09%
2019/07/24	0	0.00	3	51.47	51.70	-3	1,129	-0.27%
2019/07/23	2	50.30	0	0.00	50.40	2	1,132	0.18%
2019/07/22	1	50.80	3	51.50	51.00	-2	1,122	-0.18%
2019/07/19	5	50.44	5	50.92	51.20	0	1,111	0.00%
2019/07/17	1	49.90	0	0.00	49.55	1	1,067	0.09%
2019/07/15	0	0.00	5	50.50	50.60	-5	1,094	-0.46%
2019/07/09	3	48.05	0	0.00	47.20	3	1,049	0.29%
2019/07/01	0	0.00	1	47.00	48.00	-1	1,149	-0.09%
2019/06/21	1	46.70	0	0.00	45.65	1	1,287	0.08%
2019/06/14	0	0.00	3	44.90	44.10	-3	1,784	-0.17%
2019/06/13	2	44.43	0	0.00	44.20	2	1,812	0.11%
2019/06/12	1	44.55	0	0.00	44.35	1	1,849	0.05%
2019/05/23	1	46.70	1	46.00	44.50	0	2,126	0.00%
2019/05/09	1	47.55	0	0.00	47.15	1	2,493	0.04%
2019/05/08	10	48.00	0	0.00	48.30	10	2,497	0.40%
2019/04/24	0	0.00	5	52.20	51.20	-5	3,042	-0.16%
2019/04/23	1	51.80	0	0.00	51.90	1	3,045	0.03%
2019/04/22	5	52.70	0	0.00	52.70	5	3,037	0.16%
2019/04/17	0	0.00	5	51.50	51.40	-5	3,023	-0.17%
2019/04/12	2	50.90	1	50.90	50.90	1	2,998	0.03%
2019/04/11	2	52.90	0	0.00	52.30	2	2,988	0.07%
2019/04/10	4	55.20	1	53.90	54.00	3	2,958	0.10%
2019/04/09	1	53.60	4	53.85	53.90	-3	2,891	-0.10%
2019/04/08	1	53.80	3	53.70	53.40	-2	2,873	-0.07%
2019/04/02	1	52.30	1	51.80	51.80	0	2,817	0.00%
2019/03/29	0	0.00	2	52.05	51.80	-2	2,776	-0.07%
2019/03/28	1	51.60	0	0.00	51.40	1	2,767	0.04%
2019/03/26	3	52.63	2	52.70	52.00	1	2,714	0.04%
2019/03/22	1	52.70	1	55.20	52.50	0	2,627	0.00%
2019/03/21	6	53.47	11	53.35	53.60	-5	2,509	-0.20%
2019/03/20	6	51.90	2	52.70	53.00	4	2,412	0.17%
2019/03/19	15	51.65	10	51.79	51.90	5	2,367	0.21%
2019/03/14	0	0.00	1	48.05	48.00	-1	2,126	-0.05%
2019/03/13	0	0.00	1	48.45	48.30	-1	2,142	-0.05%
2019/03/12	1	48.25	0	0.00	48.10	1	2,173	0.05%
2019/03/08	0	0.00	1	46.50	46.90	-1	2,208	-0.05%
2019/03/06	1	48.05	2	48.08	48.10	-1	2,397	-0.04%
2019/03/05	1	48.55	1	48.55	48.30	0	2,490	0.00%
2019/03/04	1	47.90	0	0.00	47.90	1	2,501	0.04%
2019/02/26	2	48.95	2	49.05	48.10	0	2,515	0.00%
2019/02/25	1	48.15	2	48.53	48.15	-1	2,509	-0.04%
2019/02/22	4	48.84	0	0.00	48.45	4	2,497	0.16%
2019/02/21	2	47.90	4	49.05	49.80	-2	2,425	-0.08%
2019/02/18	7	47.01	0	0.00	46.60	7	2,297	0.30%
2019/02/15	2	48.20	2	48.90	47.35	0	2,274	0.00%
2019/02/14	0	0.00	2	48.35	48.35	-2	2,210	-0.09%
2019/02/13	2	48.23	0	0.00	48.60	2	2,158	0.09%
2019/02/11	0	0.00	1	46.40	45.60	-1	2,032	-0.05%
2019/01/29	1	47.35	0	0.00	46.50	1	2,013	0.05%
2019/01/28	1	47.60	0	0.00	47.75	1	2,005	0.05%
2019/01/25	0	0.00	2	48.35	47.50	-2	2,017	-0.10%
2019/01/24	0	0.00	3	48.00	47.50	-3	1,998	-0.15%
2019/01/23	0	0.00	6	47.00	46.90	-6	1,972	-0.30%
2019/01/22	1	47.30	0	0.00	47.50	1	1,954	0.05%
2019/01/21	11	48.19	22	49.67	48.15	-11	1,914	-0.57%
2019/01/18	14	46.49	0	0.00	46.80	14	1,678	0.83%
2019/01/17	3	45.60	0	0.00	44.00	3	1,608	0.19%
2019/01/16	0	0.00	9	43.23	45.20	-9	1,529	-0.59%
2019/01/10	1	41.95	0	0.00	41.95	1	1,493	0.07%
2019/01/09	8	42.56	0	0.00	42.20	8	1,493	0.54%
2018/12/12	1	43.10	0	0.00	42.90	1	1,618	0.06%
2018/12/05	1	46.05	0	0.00	45.90	1	1,601	0.06%
2018/12/03	2	49.00	2	48.60	48.45	0	1,569	0.00%
2018/11/30	0	0.00	2	48.15	48.45	-2	1,534	-0.13%
2018/11/29	11	47.32	6	48.19	49.20	5	1,471	0.34%
2018/11/28	4	43.93	4	44.14	45.40	0	1,334	0.00%
2018/11/15	0	0.00	1	36.05	36.10	-1	1,137	-0.09%
2018/11/02	0	0.00	6	38.58	38.25	-6	1,284	-0.47%
2018/11/01	5	38.24	0	0.00	37.70	5	1,268	0.39%
2018/10/26	0	0.00	1	35.20	33.60	-1	1,251	-0.08%
2018/10/12	0	0.00	2	33.30	34.85	-2	1,281	-0.16%
2018/10/11	0	0.00	1	34.50	34.50	-1	1,246	-0.08%
2018/10/09	1	39.10	0	0.00	38.30	1	1,228	0.08%
2018/10/05	1	39.40	1	39.70	39.30	0	1,232	0.00%
2018/10/03	0	0.00	3	43.30	42.80	-3	1,210	-0.25%
2018/09/28	0	0.00	1	44.80	44.35	-1	1,220	-0.08%
2018/08/27	0	0.00	1	53.30	53.50	-1	1,596	-0.06%
2018/08/21	1	50.90	0	0.00	51.20	1	1,803	0.06%
2018/08/20	4	52.18	4	52.75	51.80	0	1,809	0.00%
2018/08/03	1	62.30	1	63.00	63.30	0	2,012	0.00%
2018/08/02	1	62.50	0	0.00	62.30	1	2,034	0.05%
2018/07/27	5	62.70	5	63.34	63.40	0	2,066	0.00%
2018/06/29	1	63.50	4	62.88	63.00	-3	2,509	-0.12%
2018/06/28	3	60.60	0	0.00	60.00	3	2,495	0.12%
2018/06/20	2	65.25	0	0.00	64.50	2	2,572	0.08%
2018/06/15	1	66.80	0	0.00	66.90	1	2,621	0.04%
2018/06/13	0	0.00	6	69.95	69.10	-6	2,624	-0.23%
2018/06/12	5	71.78	0	0.00	70.70	5	2,696	0.19%
2018/06/11	0	0.00	6	70.32	71.00	-6	2,816	-0.21%
2018/06/08	3	69.47	4	69.80	69.00	-1	2,833	-0.04%
2018/06/07	1	68.60	0	0.00	68.60	1	2,822	0.04%
2018/06/06	0	0.00	8	67.90	68.50	-8	2,878	-0.28%
2018/06/05	3	68.63	3	68.23	67.70	0	2,852	0.00%
2018/06/04	2	67.00	6	67.65	67.40	-4	2,807	-0.14%
2018/06/01	0	0.00	3	65.67	65.40	-3	2,806	-0.11%
2018/05/31	6	66.82	5	68.28	66.60	1	2,799	0.04%
2018/05/30	0	0.00	6	62.82	65.20	-6	2,739	-0.22%
2018/05/29	65	65.49	55	66.34	65.20	10	2,724	0.37%
2018/05/28	68	62.36	60	63.70	64.00	8	2,688	0.30%
2018/05/25	0	0.00	5	61.30	61.20	-5	2,701	-0.19%
2018/05/23	0	0.00	2	60.20	59.50	-2	2,988	-0.07%
2018/05/22	5	61.42	6	60.42	60.20	-1	3,062	-0.03%
2018/05/21	3	60.63	2	60.50	61.20	1	3,092	0.03%
2018/05/18	2	59.70	0	0.00	59.50	2	3,116	0.06%
2018/05/17	6	60.63	2	60.30	60.00	4	3,163	0.13%
2018/05/16	1	61.70	0	0.00	61.90	1	3,175	0.03%
2018/05/15	1	58.80	0	0.00	58.90	1	3,205	0.03%
2018/05/11	1	59.60	80	59.02	59.30	-79	3,337	-2.37%
2018/05/09	2	57.35	0	0.00	56.90	2	3,412	0.06%
2018/04/27	0	0.00	1	55.70	55.70	-1	4,058	-0.02%
2018/04/25	2	58.10	0	0.00	58.00	2	4,114	0.05%
2018/04/24	30	55.63	32	54.87	54.70	-2	4,081	-0.05%
2018/04/23	81	57.45	0	0.00	57.00	81	4,040	2.00%
2018/04/20	0	0.00	5	61.24	60.60	-5	3,983	-0.13%
2018/04/19	0	0.00	1	64.00	63.20	-1	3,962	-0.03%
2018/04/03	1	68.50	0	0.00	69.30	1	4,036	0.02%
2018/04/02	0	0.00	14	70.10	69.60	-14	4,060	-0.34%
2018/03/31	0	0.00	4	71.50	71.40	-4	4,047	-0.10%
2018/03/29	8	70.80	0	0.00	70.70	8	4,055	0.20%
2018/03/28	0	0.00	5	71.52	71.30	-5	4,043	-0.12%
2018/03/23	1	72.40	0	0.00	72.00	1	4,123	0.02%
2018/03/22	1	75.20	0	0.00	74.00	1	4,101	0.02%
2018/03/21	5	75.28	3	75.10	74.50	2	4,083	0.05%
2018/03/16	15	75.67	0	0.00	75.10	15	4,081	0.37%
2018/03/15	3	76.47	13	75.88	76.70	-10	3,974	-0.25%
2018/03/14	3	74.10	4	73.50	72.90	-1	3,800	-0.03%
2018/03/13	3	74.00	0	0.00	74.00	3	3,780	0.08%
2018/03/12	6	73.10	5	72.82	72.90	1	3,782	0.03%
2018/03/09	0	0.00	3	71.03	71.00	-3	3,731	-0.08%
2018/03/08	4	69.85	2	69.40	70.10	2	3,757	0.05%
2018/03/07	2	71.35	40	70.25	69.80	-38	3,746	-1.01%
2018/03/06	10	72.00	1	71.70	72.00	9	3,766	0.24%
2018/03/02	2	72.00	14	72.32	72.60	-12	3,786	-0.32%
2018/02/27	50	74.61	0	0.00	73.00	50	3,792	1.32%
2018/02/26	12	76.18	11	76.98	74.30	1	3,813	0.03%
2018/02/23	0	0.00	1	73.30	72.50	-1	3,599	-0.03%
2018/02/22	5	71.76	0	0.00	72.00	5	3,588	0.14%
2018/02/21	3	69.80	1	71.80	70.90	2	3,585	0.06%
2018/02/12	2	70.20	1	68.80	67.80	1	3,546	0.03%
2018/02/09	1	70.20	3	68.77	70.20	-2	3,523	-0.06%
2018/02/07	1	70.00	1	71.50	70.00	0	3,452	0.00%
2018/02/06	5	70.30	6	71.97	67.40	-1	3,403	-0.03%
2018/02/05	0	0.00	3	72.60	73.70	-3	3,340	-0.09%
2018/02/02	1	71.20	1	72.20	71.60	0	3,287	0.00%
2018/01/31	2	74.95	0	0.00	76.10	2	3,304	0.06%
2018/01/30	13	76.71	7	76.00	75.30	6	3,489	0.17%
2018/01/29	7	73.64	13	74.50	75.70	-6	3,226	-0.19%
2018/01/26	0	0.00	1	69.80	68.90	-1	3,025	-0.03%
2018/01/24	1	65.50	0	0.00	65.70	1	3,137	0.03%
2018/01/22	2	66.40	4	67.23	66.20	-2	3,276	-0.06%
2018/01/19	7	69.46	2	70.25	67.20	5	3,328	0.15%
2018/01/12	3	65.83	2	67.20	65.90	1	3,677	0.03%
2018/01/10	0	0.00	15	63.99	63.40	-15	4,100	-0.37%
2018/01/09	0	0.00	6	64.78	65.00	-6	4,237	-0.14%
2018/01/08	1	66.10	0	0.00	65.00	1	4,420	0.02%
2018/01/05	13	67.73	4	67.28	67.40	9	4,639	0.19%
2018/01/04	7.4	66.78	13	68.36	67.70	-5.6	4,687	-0.12%
2018/01/03	19	64.76	0	0.00	64.50	19	4,610	0.41%
2018/01/02	1	63.00	0	0.00	64.10	1	4,629	0.02%