新唐 (4919)-兆豐-板橋券商分點個股進出

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
128.0
漲跌
▼1.0
漲幅
-0.78%
成交量
1,208張
產業
上市半導體類股
1453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－兆豐-板橋券商分點個股進出

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

兆豐-板橋券商分點個股進出
兆豐-板橋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
2024/05/28	0	0.00	1	129.50	131.50	-1	2,142	-0.05%
2024/05/21	0	0.00	1	127.00	127.00	-1	2,064	-0.05%
2024/05/06	2.1	125.72	1	127.50	123.50	1.1	2,067	0.05%
2024/05/03	0	0.00	6	132.42	130.00	-6	1,987	-0.30%
2024/05/02	0.3	131.50	0	0.00	131.50	0.3	1,970	0.02%
2024/04/29	2	131.50	0	0.00	130.50	2	1,951	0.10%
2024/04/25	1	128.50	0	0.00	127.50	1	1,914	0.05%
2024/04/24	0	0.00	11	131.09	131.50	-11	1,911	-0.58%
2024/04/23	1	128.50	0	0.00	128.00	1	1,909	0.05%
2024/04/22	0.1	128.50	0	0.00	127.50	0.1	1,914	0.01%
2024/04/19	3	130.00	2.1	130.67	127.00	0.9	1,898	0.05%
2024/04/18	3.1	132.44	1	132.00	132.50	2.1	1,831	0.11%
2024/04/17	0	0.00	2	128.50	129.00	-2	1,775	-0.11%
2024/04/16	1	126.00	1	126.50	127.50	0	1,755	0.00%
2024/04/15	0.1	130.00	0	0.00	129.00	0.1	1,793	0.01%
2024/04/12	0	0.00	1	129.50	129.50	-1	1,774	-0.06%
2024/04/10	11	129.41	1	129.50	127.50	10	1,826	0.55%
2024/04/02	0	0.00	2	125.50	126.50	-2	1,884	-0.11%
2024/04/01	0	0.00	1	125.00	124.50	-1	1,860	-0.05%
2024/03/29	1	123.00	0	0.00	122.50	1	1,858	0.05%
2024/03/25	1	123.00	0	0.00	123.00	1	1,834	0.05%
2024/03/22	0	0.00	1.6	123.81	123.50	-1.6	1,847	-0.09%
2024/03/20	1	124.00	1	124.00	123.00	0	1,956	0.00%
2024/03/19	1	123.00	0	0.00	121.50	1	2,010	0.05%
2024/03/15	1	121.50	0	0.00	120.00	1	2,010	0.05%
2024/03/11	1	126.00	0	0.00	125.00	1	2,118	0.05%
2024/03/08	9	124.78	0.5	125.00	122.00	8.5	2,162	0.39%
2024/03/06	0	0.00	1	127.50	127.00	-1	2,210	-0.05%
2024/03/04	0	0.00	2	129.00	129.50	-2	2,578	-0.08%
2024/02/29	1	128.00	1	128.50	129.00	0	2,825	0.00%
2024/02/21	0	0.00	2	131.50	131.00	-2	3,088	-0.06%
2024/02/19	2	132.50	0	0.00	132.50	2	3,190	0.06%
2024/02/15	1	126.00	0	0.00	128.50	1	3,434	0.03%
2024/02/05	1	127.50	0	0.00	127.00	1	3,445	0.03%
2024/01/29	1	130.00	0	0.00	130.50	1	3,503	0.03%
2024/01/22	0	0.00	2	134.00	133.50	-2	3,639	-0.05%
2024/01/19	2	132.00	0	0.00	132.50	2	3,646	0.05%
2024/01/18	0	0.00	5	130.00	130.00	-5	3,651	-0.14%
2024/01/16	0	0.00	2	135.00	135.50	-2	3,627	-0.06%
2024/01/11	3	136.00	0	0.00	136.00	3	3,698	0.08%
2024/01/09	0	0.00	0.1	135.50	135.00	-0.1	3,800	0.00%
2024/01/08	2	140.00	0	0.00	138.00	2	3,792	0.05%
2024/01/05	1	141.06	1	139.00	139.50	0	3,835	0.00%
2024/01/04	2	141.03	3	141.00	141.00	-1	3,817	-0.03%
2024/01/03	2	142.00	0	0.00	142.00	2	3,801	0.05%
2024/01/02	0	143.50	1	142.50	141.50	-1	3,795	-0.03%
2023/12/29	0	141.50	0	0.00	142.00	0	3,793	0.00%
2023/12/28	1	142.54	2	142.00	142.00	-1	3,785	-0.03%
2023/12/27	1	139.50	0	0.00	139.50	1	3,725	0.03%
2023/12/21	2	137.50	0	0.00	137.50	2	3,727	0.05%
2023/12/19	0	0.00	1	138.00	139.00	-1	3,752	-0.03%
2023/12/15	2	143.00	2	148.25	141.00	0	3,721	0.00%
2023/12/14	2	147.25	31	147.03	148.50	-29	3,738	-0.78%
2023/12/13	2	144.00	0	0.00	143.50	2	3,695	0.05%
2023/12/12	1	145.00	0	0.00	145.00	1	3,705	0.03%
2023/12/11	1	145.00	0	0.00	145.50	1	3,757	0.03%
2023/12/08	0	0.00	2	144.00	143.00	-2	3,889	-0.05%
2023/12/06	2	146.00	0	0.00	145.50	2	3,856	0.05%
2023/12/05	1	147.00	8	146.88	146.00	-7	3,838	-0.18%
2023/12/01	1	149.50	0	0.00	149.50	1	3,798	0.03%
2023/11/29	32	149.50	33	147.41	149.50	-1	3,692	-0.03%
2023/11/28	0	0.00	3	142.50	144.00	-3	3,441	-0.09%
2023/11/27	2	144.50	4	144.50	141.50	-2	3,349	-0.06%
2023/11/24	1	140.50	0	0.00	139.00	1	3,216	0.03%
2023/11/22	2	139.50	5	139.31	140.50	-3	3,120	-0.10%
2023/11/21	1	138.00	14	138.00	138.00	-13	3,036	-0.43%
2023/11/20	1	138.50	0	0.00	138.50	1	3,037	0.03%
2023/11/17	2	138.50	0	0.00	138.50	2	3,057	0.07%
2023/11/16	1	139.00	0	0.00	136.50	1	3,041	0.03%
2023/11/15	3	135.00	9	137.28	138.00	-6	3,016	-0.20%
2023/11/14	3	133.00	1	132.50	133.00	2	2,750	0.07%
2023/11/13	0	0.00	1	132.00	132.50	-1	2,771	-0.04%
2023/11/10	0	0.00	1	130.50	131.00	-1	2,750	-0.04%
2023/11/08	7	131.00	7	130.50	131.00	0	2,786	0.00%
2023/11/03	1	128.00	0	0.00	127.50	1	2,829	0.04%
2023/10/30	0	0.00	2	128.00	128.00	-2	2,994	-0.07%
2023/10/27	1	127.00	0	0.00	125.50	1	3,209	0.03%
2023/10/26	1	128.00	0	0.00	127.00	1	3,431	0.03%
2023/10/24	1	128.00	8	128.69	130.00	-7	3,591	-0.19%
2023/10/19	2	132.00	4	132.00	132.50	-2	3,759	-0.05%
2023/10/18	3.1	130.74	1	133.00	130.00	2.1	3,850	0.05%
2023/10/17	3	131.00	5	130.40	130.00	-2	3,988	-0.05%
2023/10/16	2	130.75	1	130.50	130.50	1	4,164	0.02%
2023/10/13	4	128.75	3	130.00	131.00	1	4,309	0.02%
2023/10/12	5	128.00	5	128.00	128.50	0	4,332	0.00%
2023/10/05	0	0.00	5	126.50	126.50	-5	4,468	-0.11%
2023/09/28	0	0.00	2	124.50	125.00	-2	4,703	-0.04%
2023/09/20	0	0.00	10	132.20	130.50	-10	5,033	-0.20%
2023/09/19	0	0.00	1	133.50	132.50	-1	5,046	-0.02%
2023/09/18	2	133.00	0	0.00	134.00	2	5,004	0.04%
2023/09/15	7	132.50	6	132.83	132.50	1	5,003	0.02%
2023/09/14	7	131.50	7	132.00	132.00	0	4,990	0.00%
2023/09/13	13	131.58	11	131.36	130.00	2	4,971	0.04%
2023/09/12	0	0.00	1	129.00	128.50	-1	4,885	-0.02%
2023/09/11	3	128.00	1	128.50	126.50	2	4,966	0.04%
2023/09/08	2	127.00	3	128.17	127.00	-1	5,039	-0.02%
2023/09/07	0	0.00	3.1	129.47	127.50	-3.1	5,196	-0.06%
2023/09/06	1	129.50	3	128.50	129.00	-2	5,233	-0.04%
2023/09/05	5	126.30	3	127.83	128.50	2	5,203	0.04%
2023/09/04	1	122.00	0	0.00	123.50	1	5,169	0.02%
2023/08/30	2	122.50	2	122.50	123.00	0	5,256	0.00%
2023/08/25	5	120.00	0	0.00	120.50	5	5,309	0.09%
2023/08/23	2	118.00	2	119.00	121.50	0	5,455	0.00%
2023/08/21	1	123.50	0	0.00	121.50	1	5,471	0.02%
2023/08/17	2	127.00	0	0.00	127.00	2	5,511	0.04%
2023/08/14	1	125.50	0	0.00	125.50	1	5,696	0.02%
2023/08/10	4	125.00	3	124.50	124.50	1	5,803	0.02%
2023/08/07	0	0.00	1	128.00	129.00	-1	5,915	-0.02%
2023/08/02	2	131.25	2	128.75	126.50	0	6,058	0.00%
2023/08/01	2	139.00	11	137.59	133.00	-9	6,000	-0.15%
2023/07/31	5.1	137.51	13	139.12	140.00	-7.9	5,836	-0.14%
2023/07/28	6	141.92	3	142.00	142.00	3	5,698	0.05%
2023/07/27	7	139.14	2	138.75	139.50	5	5,616	0.09%
2023/07/26	3	139.50	0	0.00	136.50	3	5,628	0.05%
2023/07/25	14	140.32	1	139.00	139.00	13	5,618	0.23%
2023/07/24	13	139.77	11	139.68	140.00	2	5,584	0.04%
2023/07/21	7	139.50	5	139.70	140.00	2	5,630	0.04%
2023/07/20	4	142.63	11	145.32	142.00	-7	5,673	-0.12%
2023/07/19	1	142.50	2	142.50	141.50	-1	5,475	-0.02%
2023/07/18	15	138.80	15	139.17	141.00	0	5,344	0.00%
2023/07/17	11	138.41	11	136.50	138.00	0	5,173	0.00%
2023/07/14	2	136.50	1	136.50	137.00	1	5,169	0.02%
2023/07/13	10	133.50	15	132.93	133.00	-5	5,120	-0.10%
2023/07/12	1	133.00	0	0.00	131.50	1	5,077	0.02%
2023/07/11	3	133.50	0	0.00	133.50	3	5,062	0.06%
2023/07/10	0	0.00	5	130.80	131.00	-5	5,068	-0.10%
2023/07/07	6	131.58	2	130.00	131.00	4	5,071	0.08%
2023/07/06	4	136.25	2	134.75	134.00	2	5,046	0.04%
2023/07/05	4	137.50	6	137.58	136.00	-2	4,982	-0.04%
2023/07/04	5	132.10	2	133.75	135.50	3	4,758	0.06%
2023/07/03	0	0.00	3	129.00	129.00	-3	4,642	-0.06%
2023/06/30	1	128.00	0	0.00	128.50	1	4,718	0.02%
2023/06/29	1	128.00	0	0.00	128.00	1	4,822	0.02%
2023/06/26	1	127.00	0	0.00	131.00	1	5,095	0.02%
2023/06/21	0	0.00	2	128.50	128.00	-2	5,190	-0.04%
2023/06/20	1	130.00	2	130.00	129.50	-1	5,593	-0.02%
2023/06/19	5	132.50	5	131.00	130.50	0	5,642	0.00%
2023/06/15	0	0.00	15	134.00	134.00	-15	5,682	-0.26%
2023/06/14	26	131.87	2	131.50	130.50	24	5,637	0.43%
2023/06/13	1	132.00	4	134.88	135.00	-3	5,582	-0.05%
2023/06/12	4	130.25	0	0.00	130.50	4	5,487	0.07%
2023/06/05	0	0.00	2	130.00	130.00	-2	5,624	-0.04%
2023/06/02	0	0.00	6	127.00	127.00	-6	5,665	-0.11%
2023/05/31	0	0.00	1	128.00	129.00	-1	6,015	-0.02%
2023/05/30	2	128.00	0	0.00	129.00	2	6,057	0.03%
2023/05/29	0	0.00	1	129.00	130.50	-1	6,039	-0.02%
2023/05/26	7	125.93	0	0.00	125.50	7	6,126	0.11%
2023/05/25	0	0.00	2	125.50	125.50	-2	6,300	-0.03%
2023/05/24	1	126.00	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	6	126.50	0	0.00	126.00	6	6,787	0.09%
2023/05/18	0.5	126.00	0	0.00	125.50	0.5	6,762	0.01%
2023/05/16	2	122.00	0	0.00	121.50	2	6,830	0.03%
2023/05/15	1	123.00	1	124.00	122.50	0	6,814	0.00%
2023/05/12	3	123.83	2	124.25	125.50	1	6,893	0.01%
2023/05/11	4	124.75	1	124.00	124.00	3	6,930	0.04%
2023/05/10	2	126.75	1	129.50	129.50	1	7,124	0.01%
2023/05/09	8	127.06	4	126.63	126.50	4	7,217	0.06%
2023/05/08	2	134.50	1	134.50	133.50	1	7,224	0.01%
2023/05/05	1	133.50	0	0.00	133.50	1	7,405	0.01%
2023/05/04	5	132.50	0	0.00	131.50	5	7,952	0.06%
2023/05/03	6	131.00	1	132.00	133.50	5	8,266	0.06%
2023/05/02	1	131.50	1	131.00	131.00	0	8,292	0.00%
2023/04/28	1	131.00	1	132.00	133.00	0	8,374	0.00%
2023/04/27	1	130.50	1	129.00	129.50	0	8,347	0.00%
2023/04/26	1	125.50	1	128.00	130.50	0	8,364	0.00%
2023/04/25	3	132.33	5	130.60	130.00	-2	8,288	-0.02%
2023/04/24	0	0.00	1	139.50	139.00	-1	8,236	-0.01%
2023/04/21	0	0.00	1	139.50	139.00	-1	8,332	-0.01%
2023/04/19	1	145.50	1	143.50	143.50	0	8,468	0.00%
2023/04/18	0	0.00	1	149.00	147.00	-1	8,422	-0.01%
2023/04/17	0	0.00	4	149.25	149.00	-4	8,406	-0.05%
2023/04/14	3	148.33	9	148.72	148.50	-6	8,401	-0.07%
2023/04/13	2	148.25	1	147.00	147.00	1	8,416	0.01%
2023/04/12	9	151.22	0	0.00	150.00	9	8,401	0.11%
2023/04/11	2	150.50	0	0.00	150.00	2	8,409	0.02%
2023/04/10	7	149.50	0	0.00	149.00	7	8,400	0.08%
2023/04/06	1	148.00	0	0.00	148.00	1	8,373	0.01%
2023/03/31	1	149.50	0	0.00	149.50	1	8,403	0.01%
2023/03/30	0	0.00	2	145.00	148.50	-2	8,360	-0.02%
2023/03/29	1	142.50	0	0.00	143.00	1	8,337	0.01%
2023/03/28	2	147.00	2	146.50	146.00	0	8,476	0.00%
2023/03/27	23	155.54	22	154.25	151.50	1	8,360	0.01%
2023/03/24	1	158.00	5	158.20	155.50	-4	8,339	-0.05%
2023/03/23	20	152.90	30	156.17	159.50	-10	8,267	-0.12%
2023/03/22	9	149.17	5	150.00	150.00	4	7,933	0.05%
2023/03/21	12	148.50	12	148.00	147.00	0	7,914	0.00%
2023/03/20	16	147.44	18	148.44	148.00	-2	7,914	-0.03%
2023/03/17	0	0.00	1	147.50	148.00	-1	7,991	-0.01%
2023/03/16	1	143.50	2	145.50	144.50	-1	8,098	-0.01%
2023/03/15	1	148.50	4	149.13	147.00	-3	8,154	-0.04%
2023/03/14	7	146.57	3	147.00	147.00	4	8,204	0.05%
2023/03/13	1	142.00	1	144.50	145.50	0	8,335	0.00%
2023/03/10	1	146.50	1	145.50	145.00	0	8,362	0.00%
2023/03/09	1	151.00	2	149.00	148.50	-1	8,462	-0.01%
2023/03/07	4	148.25	0	0.00	148.50	4	8,528	0.05%
2023/03/06	8	154.38	9	154.28	151.50	-1	8,498	-0.01%
2023/03/03	3	149.00	5	150.90	150.50	-2	8,334	-0.02%
2023/03/02	18	148.33	15	148.00	148.00	3	8,660	0.03%
2023/03/01	15	147.50	15	149.67	149.50	0	8,852	0.00%
2023/02/24	27	149.93	26	149.87	147.50	1	9,086	0.01%
2023/02/23	6	146.83	7	147.43	149.50	-1	9,028	-0.01%
2023/02/22	8	141.81	2	140.00	142.50	6	9,014	0.07%
2023/02/21	5	144.50	0	0.00	145.50	5	9,132	0.05%
2023/02/20	2	144.75	0	0.00	143.50	2	9,533	0.02%
2023/02/17	1	143.50	0	0.00	144.50	1	9,521	0.01%
2023/02/16	0	0.00	1	149.00	149.00	-1	9,440	-0.01%
2023/02/15	2	147.00	0	0.00	145.00	2	9,608	0.02%
2023/02/10	2	149.25	4.1	150.98	147.50	-2.1	9,660	-0.02%
2023/02/09	5	151.20	1	153.50	150.50	4	9,805	0.04%
2023/02/08	5	152.20	5	152.80	154.00	0	9,831	0.00%
2023/02/07	0	0.00	1.1	145.64	148.50	-1.1	9,742	-0.01%
2023/02/06	6	148.25	3	150.67	148.50	3	9,772	0.03%
2023/02/03	6	150.42	5.5	147.73	151.50	0.5	9,674	0.01%
2023/02/02	14.5	147.88	8	147.19	147.00	6.5	9,537	0.07%
2023/02/01	39.1	131.34	44	133.26	142.00	-4.9	9,089	-0.05%
2023/01/31	16	129.50	19	130.05	129.50	-3	8,855	-0.03%
2023/01/30	0	0.00	17	129.53	130.50	-17	8,906	-0.19%
2023/01/17	32	125.00	34	125.26	126.00	-2	8,856	-0.02%
2023/01/16	16	124.50	16	125.00	125.50	0	8,966	0.00%
2023/01/13	16	126.00	16	125.97	124.00	0	8,992	0.00%
2023/01/12	36	126.21	42	126.33	125.50	-6	9,057	-0.07%
2023/01/11	16	122.63	20	125.25	125.50	-4	9,041	-0.04%
2023/01/10	25	123.80	30	123.75	123.50	-5	9,085	-0.06%
2023/01/09	15	120.13	20	122.63	123.50	-5	9,169	-0.05%
2023/01/06	0	0.00	2	116.25	118.00	-2	9,206	-0.02%
2023/01/05	1	115.50	0	0.00	115.50	1	9,376	0.01%
2023/01/03	0	0.00	2	116.75	118.00	-2	9,535	-0.02%
2022/12/30	1	115.00	0	0.00	115.00	1	9,554	0.01%
2022/12/29	0	0.00	1	115.00	116.50	-1	9,620	-0.01%
2022/12/28	5	115.60	5	115.40	114.00	0	9,815	0.00%
2022/12/27	0	0.00	1	117.50	118.00	-1	9,880	-0.01%
2022/12/23	3	116.83	0	0.00	117.00	3	10,116	0.03%
2022/12/22	18	120.53	13	120.19	119.50	5	10,179	0.05%
2022/12/21	2	120.75	1	121.00	120.00	1	10,261	0.01%
2022/12/20	8	122.50	7.2	122.67	118.50	0.8	10,300	0.01%
2022/12/16	1	120.50	0	0.00	121.00	1	10,373	0.01%
2022/12/15	28	123.59	25	124.02	123.50	3	10,490	0.03%
2022/12/14	2	123.50	5	124.00	125.00	-3	10,525	-0.03%
2022/12/13	2	120.00	0	0.00	120.00	2	10,613	0.02%
2022/12/12	1	122.50	6	121.33	122.00	-5	10,622	-0.05%
2022/12/09	26	125.21	17	125.62	121.50	9	10,681	0.08%
2022/12/08	6.3	123.21	6	124.17	124.00	0.3	10,619	0.00%
2022/12/07	0	0.00	0.4	119.00	118.50	-0.4	10,585	0.00%
2022/12/06	18	127.03	14	127.82	124.00	4	10,914	0.04%
2022/12/05	3	126.33	11	126.50	127.00	-8	10,858	-0.07%
2022/12/02	14	124.46	13	125.00	124.50	1	10,783	0.01%
2022/12/01	5	124.00	4	124.38	123.50	1	10,825	0.01%
2022/11/30	5	121.00	5	121.00	121.00	0	10,891	0.00%
2022/11/29	5	122.30	2	121.50	120.50	3	10,954	0.03%
2022/11/25	2	121.00	1	120.50	120.00	1	10,880	0.01%
2022/11/24	18	125.00	16.1	126.11	123.50	1.9	10,847	0.02%
2022/11/23	3	122.67	13	124.38	122.50	-10	10,472	-0.10%
2022/11/22	14	122.21	51	122.16	122.00	-37	10,331	-0.36%
2022/11/21	5.4	117.33	5	117.80	118.00	0.4	10,324	0.00%
2022/11/18	2.1	119.01	4	120.00	115.50	-2	10,538	-0.02%
2022/11/17	32.1	122.25	15	121.00	121.00	17.1	10,446	0.16%
2022/11/16	50	119.29	22	119.68	123.00	28	10,300	0.27%
2022/11/15	3	114.00	27	112.63	116.00	-24	9,870	-0.24%
2022/11/14	5	109.60	5	110.70	111.00	0	10,112	0.00%
2022/11/11	42	112.11	39	111.72	109.50	3	10,391	0.03%
2022/11/10	17	108.00	18	108.64	110.00	-1	10,306	-0.01%
2022/11/09	1	109.00	5	109.30	109.50	-4	10,425	-0.04%
2022/11/08	24	107.81	14	108.36	107.50	10	10,680	0.09%
2022/11/07	13	106.08	7	107.21	107.50	6	10,829	0.06%
2022/11/04	7	110.36	2	110.25	111.00	5	10,661	0.05%
2022/11/03	6	107.92	8	109.00	110.50	-2	10,550	-0.02%
2022/11/02	2	107.50	6	107.67	107.00	-4	10,464	-0.04%
2022/11/01	1	105.00	5	103.50	104.00	-4	10,460	-0.04%
2022/10/31	4	104.13	2	102.00	102.50	2	10,606	0.02%
2022/10/28	14	101.79	18	102.78	102.50	-4	10,684	-0.04%
2022/10/27	12	100.50	8	100.45	101.50	4	10,623	0.04%
2022/10/26	6	95.82	5	95.58	95.70	1	10,559	0.01%
2022/10/25	2	98.60	2	98.10	97.30	0	10,521	0.00%
2022/10/24	23	100.27	18	100.92	97.90	5	10,523	0.05%
2022/10/21	4	96.90	2	95.40	95.00	2	10,508	0.02%
2022/10/20	4	97.65	5	96.98	98.40	-1	10,537	-0.01%
2022/10/19	12	102.17	10	100.00	99.80	2	10,741	0.02%
2022/10/18	7	102.00	6	100.92	100.50	1	10,864	0.01%
2022/10/17	16	100.01	17	101.21	103.00	-1	11,816	-0.01%
2022/10/14	5	99.22	7	101.10	103.50	-2	12,295	-0.02%
2022/10/13	6	100.28	9	97.07	94.10	-3	12,329	-0.02%
2022/10/12	7	104.71	7	105.14	104.00	0	12,291	0.00%
2022/10/11	5	109.20	2	109.50	107.00	3	12,413	0.02%
2022/10/07	2	113.00	1	113.00	113.00	1	12,607	0.01%
2022/10/06	4	115.50	4	115.13	115.50	0	13,015	0.00%
2022/10/05	3	114.67	3	114.33	113.00	0	13,248	0.00%
2022/10/04	3	110.00	2	109.75	110.00	1	13,313	0.01%
2022/10/03	6	106.42	1	106.50	107.50	5	13,402	0.04%
2022/09/30	8	106.50	5	104.70	108.00	3	13,595	0.02%
2022/09/29	2	104.75	1	108.00	104.50	1	13,715	0.01%
2022/09/28	3	106.83	3	106.33	105.00	0	13,911	0.00%
2022/09/26	0	0.00	1	110.00	108.50	-1	14,738	-0.01%
2022/09/23	1	117.50	2	117.00	117.00	-1	15,029	-0.01%
2022/09/22	9	124.50	9	124.28	124.00	0	15,066	0.00%
2022/09/21	2	123.50	1	124.00	124.00	1	15,104	0.01%
2022/09/20	6	123.50	2	123.75	122.50	4	15,196	0.03%
2022/09/19	2	121.25	4	121.25	120.50	-2	15,291	-0.01%
2022/09/16	0	0.00	1	119.50	120.00	-1	15,471	-0.01%
2022/09/15	1	124.50	0	0.00	120.00	1	15,554	0.01%
2022/09/14	2	120.25	1	123.50	123.50	1	15,708	0.01%
2022/09/13	8	125.38	10	125.15	122.50	-2	15,748	-0.01%
2022/09/12	1	120.00	0	0.00	118.50	1	15,530	0.01%
2022/09/07	1	112.00	1	114.50	115.00	0	15,940	0.00%
2022/09/06	1	112.00	0	0.00	113.00	1	16,010	0.01%
2022/09/05	4	123.13	1	119.00	118.50	3	15,932	0.02%
2022/09/02	0	0.00	1.6	122.00	122.00	-1.6	15,939	-0.01%
2022/09/01	21	123.19	21	123.43	121.00	0	16,062	0.00%
2022/08/31	4	124.50	1	125.00	125.50	3	16,138	0.02%
2022/08/30	6	122.50	7	123.14	122.50	-1	16,552	-0.01%
2022/08/29	3	121.17	4	121.75	123.00	-1	17,208	-0.01%
2022/08/26	15	129.80	20	128.40	126.50	-5	17,514	-0.03%
2022/08/25	8.6	127.75	6	127.67	127.50	2.6	17,347	0.02%
2022/08/24	7	122.57	3	123.00	123.00	4	17,193	0.02%
2022/08/23	3	121.00	1	121.00	121.50	2	17,543	0.01%
2022/08/22	4	124.00	2	124.75	123.50	2	17,678	0.01%
2022/08/19	16	126.00	16	127.28	125.50	0	17,767	0.00%
2022/08/18	9	119.94	14	123.00	124.50	-5	17,514	-0.03%
2022/08/17	6	120.33	4	120.50	119.50	2	17,449	0.01%
2022/08/16	5	124.60	3	124.67	122.50	2	17,705	0.01%
2022/08/15	5	124.80	16	124.59	124.00	-11	17,881	-0.06%
2022/08/12	5	118.40	3	118.17	121.50	2	18,001	0.01%
2022/08/11	7	113.07	2	113.00	113.00	5	17,973	0.03%
2022/08/10	1	111.50	0	0.00	111.00	1	18,274	0.01%
2022/08/09	2	113.50	4	113.63	113.50	-2	18,552	-0.01%
2022/08/08	11	114.09	5	114.60	114.00	6	19,047	0.03%
2022/08/05	3	111.17	5	112.00	114.00	-2	19,385	-0.01%
2022/08/02	1	110.00	3	108.50	109.00	-2	20,209	-0.01%
2022/07/29	1	118.00	5	119.00	119.50	-4	21,141	-0.02%
2022/07/28	4	122.50	1	124.00	118.00	3	21,759	0.01%
2022/07/27	2	120.00	1	120.00	120.00	1	22,255	0.00%
2022/07/26	6	121.17	7	120.50	119.50	-1	22,354	0.00%
2022/07/25	3	126.50	12	127.17	127.50	-9	22,271	-0.04%
2022/07/22	43	133.33	29	133.74	130.00	14	22,383	0.06%
2022/07/21	2	125.25	8	128.63	129.50	-6	21,594	-0.03%
2022/07/20	3	118.33	9	118.06	118.00	-6	21,191	-0.03%
2022/07/19	3	114.50	0	0.00	114.00	3	21,217	0.01%
2022/07/18	4	116.75	3	117.17	117.00	1	21,378	0.00%
2022/07/15	4	114.38	4	115.75	116.00	0	21,812	0.00%
2022/07/14	2.1	114.29	2	114.25	114.50	0.1	21,730	0.00%
2022/07/13	19	112.95	7	115.71	110.00	12	21,524	0.06%
2022/07/12	18	112.50	4	111.75	112.50	14	21,510	0.07%
2022/07/11	4	117.50	6	117.58	117.50	-2	21,710	-0.01%
2022/07/08	6	117.25	6	117.92	117.00	0	21,852	0.00%
2022/07/07	6	113.17	6	112.17	117.00	0	21,879	0.00%
2022/07/06	4	115.00	4	116.13	112.50	0	22,093	0.00%
2022/07/05	15	117.03	14	116.07	118.00	1	22,267	0.00%
2022/07/04	3	119.50	3	118.83	122.00	0	22,281	0.00%
2022/07/01	0	0.00	2	123.50	122.50	-2	22,482	-0.01%
2022/06/30	6	137.25	4	139.00	136.00	2	22,408	0.01%
2022/06/27	3	147.17	6	147.92	147.50	-3	23,468	-0.01%
2022/06/24	1	139.50	2	141.50	140.00	-1	23,867	0.00%
2022/06/23	4	144.25	3	144.33	144.00	1	24,329	0.00%
2022/06/22	4	148.75	6	145.17	144.00	-2	24,814	-0.01%
2022/06/21	1	156.00	0	0.00	156.50	1	25,557	0.00%
2022/06/20	0	0.00	2	164.00	154.00	-2	26,723	-0.01%
2022/06/17	3	166.50	3	162.00	167.50	0	27,070	0.00%
2022/06/16	1	174.50	2	170.50	166.00	-1	27,297	0.00%
2022/06/15	0	0.00	2	169.50	170.50	-2	27,687	-0.01%
2022/06/14	10	165.85	4	166.88	168.00	6	27,861	0.02%
2022/06/13	2	166.50	0	0.00	166.50	2	27,830	0.01%
2022/06/10	5	173.20	3	171.67	172.50	2	27,999	0.01%
2022/06/09	0	0.00	1	174.00	176.50	-1	27,910	0.00%
2022/06/08	10	178.55	13	177.69	175.00	-3	27,819	-0.01%
2022/06/07	23	179.46	21	180.36	182.00	2	27,607	0.01%
2022/06/06	3	175.17	1.1	178.45	176.50	1.9	27,139	0.01%
2022/06/02	0	0.00	0.6	173.50	173.00	-0.6	26,990	0.00%
2022/06/01	1	174.00	0	0.00	171.50	1	26,945	0.00%
2022/05/31	5	173.50	6	172.75	173.50	-1	26,840	0.00%
2022/05/30	3	169.17	1	169.50	169.00	2	26,547	0.01%
2022/05/27	1	164.50	1	162.50	162.50	0	26,408	0.00%
2022/05/26	1	163.00	0	0.00	160.50	1	26,281	0.00%
2022/05/25	5	162.40	7	162.07	164.00	-2	26,198	-0.01%
2022/05/24	2	168.00	5	168.60	160.50	-3	26,005	-0.01%
2022/05/23	2	176.50	2	178.00	172.00	0	25,657	0.00%
2022/05/20	18	175.64	18	176.39	175.00	0	25,429	0.00%
2022/05/19	23	168.67	25	170.14	173.50	-2	25,020	-0.01%
2022/05/18	22	172.34	23	173.02	171.50	-1	24,878	0.00%
2022/05/17	3	170.50	5.1	169.40	171.50	-2.1	24,725	-0.01%
2022/05/16	12	169.71	12	171.04	167.50	0	24,832	0.00%
2022/05/13	11	168.05	13	167.73	166.50	-2	24,511	-0.01%
2022/05/12	4	165.25	6	166.00	163.00	-2	24,431	-0.01%
2022/05/11	8	164.88	5	164.20	163.50	3	24,469	0.01%
2022/05/10	12.1	166.02	10	167.25	168.00	2.1	24,989	0.01%
2022/05/09	102	165.41	96	165.97	163.00	6	24,776	0.02%	大買/
2022/05/06	6	167.67	11	167.86	171.50	-5	24,525	-0.02%
2022/05/05	12	168.63	13	167.65	168.00	-1	24,166	0.00%
2022/05/04	18	159.89	12	158.17	162.50	6	23,768	0.03%
2022/05/03	5	149.00	6	150.08	151.50	-1	23,539	0.00%
2022/04/29	2	146.75	5	148.20	146.00	-3	23,509	-0.01%
2022/04/28	8	143.38	7	146.14	143.50	1	23,501	0.00%
2022/04/27	2	145.50	3	142.83	145.00	-1	23,407	0.00%
2022/04/26	3	144.17	1	150.00	143.50	2	23,610	0.01%
2022/04/25	4	152.00	6	152.08	149.00	-2	23,957	-0.01%
2022/04/22	10	160.70	2	159.25	159.50	8	24,015	0.03%
2022/04/21	5	164.00	13	164.04	166.50	-8	23,823	-0.03%
2022/04/20	2	160.50	1	161.00	159.50	1	23,299	0.00%
2022/04/19	7	159.00	7	159.21	158.00	0	23,270	0.00%
2022/04/18	7	155.64	6	154.17	156.00	1	23,186	0.00%
2022/04/15	147	158.38	147	158.46	156.50	0	23,015	0.00%	大買/大賣/
2022/04/14	43	165.71	45	166.39	167.00	-2	22,684	-0.01%
2022/04/13	56	163.31	57	164.00	163.50	-1	22,437	0.00%
2022/04/12	181	160.44	179	160.97	159.00	2	22,172	0.01%	大買/大賣/
2022/04/11	21	164.52	13	165.77	160.50	8	21,872	0.04%
2022/04/08	9	172.28	6	172.58	173.00	3	21,426	0.01%
2022/04/07	19	172.00	13	170.31	172.50	6	20,942	0.03%
2022/04/06	14	180.00	4	180.25	180.00	10	20,316	0.05%
2022/04/01	10	183.80	6	183.83	183.00	4	20,023	0.02%
2022/03/31	2	196.00	5	196.60	191.00	-3	19,559	-0.02%
2022/03/30	4.1	199.08	14	193.86	190.50	-9.9	19,221	-0.05%
2022/03/29	9	186.06	12.1	189.61	194.50	-3.1	18,900	-0.02%
2022/03/28	10	183.15	11	183.82	177.00	-1	18,930	-0.01%
2022/03/25	4	180.00	5	180.60	179.50	-1	18,298	-0.01%
2022/03/24	17	177.29	29	177.24	179.00	-12	17,766	-0.07%
2022/03/23	11	169.55	19	169.18	175.50	-8	16,873	-0.05%
2022/03/22	27	157.31	12.1	155.63	160.00	15	15,827	0.09%
2022/03/21	10	154.00	12	153.29	153.50	-2	15,465	-0.01%
2022/03/18	23	149.92	40	151.50	149.00	-17	15,255	-0.11%
2022/03/17	19	146.47	5.2	148.52	148.50	13.8	14,639	0.09%
2022/03/16	2	137.00	0	0.00	137.00	2	14,436	0.01%
2022/03/15	23	144.59	21	143.36	138.50	2	14,460	0.01%
2022/03/14	5	145.70	3	143.50	145.00	2	14,442	0.01%
2022/03/11	0	0.00	0.1	144.00	143.00	-0.1	14,740	0.00%
2022/03/10	6	146.50	3	144.00	143.00	3	14,906	0.02%
2022/03/09	18	143.50	18	142.56	143.50	0	15,044	0.00%
2022/03/08	1	142.00	8	141.81	140.00	-7	15,349	-0.05%
2022/03/07	1	140.00	10	138.00	138.00	-9	16,046	-0.06%
2022/03/03	6	146.00	4	145.63	145.50	2	18,951	0.01%
2022/03/02	12	143.00	13	141.96	143.00	-1	19,522	-0.01%
2022/03/01	5	138.50	0	0.00	139.50	5	20,151	0.02%
2022/02/25	2	136.25	3	136.83	136.50	-1	20,576	0.00%
2022/02/24	1	137.00	2	135.00	133.50	-1	21,396	0.00%
2022/02/23	6	139.75	1	140.00	140.00	5	21,422	0.02%
2022/02/22	1.2	139.50	0	0.00	136.50	1.2	21,565	0.01%
2022/02/21	4	141.75	3	142.50	142.00	1	21,782	0.00%
2022/02/18	1	142.50	2	143.00	144.50	-1	22,092	0.00%
2022/02/17	4.2	143.76	3.3	143.81	143.00	1	22,348	0.00%
2022/02/16	2	149.75	4	149.13	147.50	-2	22,483	-0.01%
2022/02/15	4	147.38	30	146.27	145.50	-26	22,383	-0.12%
2022/02/14	19	145.95	6.1	145.00	143.50	13	22,227	0.06%
2022/02/11	16.1	148.76	10	149.35	152.00	6.1	22,140	0.03%
2022/02/10	21.3	147.98	11.3	151.06	147.50	10	21,979	0.05%
2022/02/09	21.1	146.80	19	149.00	143.00	2.1	21,281	0.01%
2022/02/08	1	144.50	0	0.00	145.00	1	21,042	0.00%
2022/02/07	27	145.30	28	144.16	144.00	-1	21,124	0.00%
2022/01/26	0	0.00	2	143.00	143.00	-2	20,884	-0.01%
2022/01/25	10	140.00	3	141.33	140.50	7	20,809	0.03%
2022/01/24	1	133.50	1	135.50	138.50	0	20,593	0.00%
2022/01/21	6	138.08	1	140.50	135.00	5	20,604	0.02%
2022/01/20	2	141.25	3	140.67	142.00	-1	20,533	0.00%
2022/01/19	11.1	139.91	14	139.11	140.50	-3	20,662	-0.01%
2022/01/18	3.1	139.10	7	138.57	139.00	-3.9	20,828	-0.02%
2022/01/17	0	0.00	2	130.50	131.00	-2	20,616	-0.01%
2022/01/14	2	125.00	11	122.59	124.00	-9	21,152	-0.04%
2022/01/13	7	126.71	7	126.21	126.00	0	21,889	0.00%
2022/01/12	5	126.30	5	127.10	126.50	0	22,179	0.00%
2022/01/11	1	132.50	0	0.00	130.50	1	22,287	0.00%
2022/01/10	0.1	131.00	3	131.17	137.00	-2.9	22,311	-0.01%
2022/01/07	5	132.60	3.4	134.21	131.00	1.6	22,444	0.01%
2022/01/06	1.2	138.00	4.1	137.32	138.00	-2.9	22,628	-0.01%
2022/01/05	2.2	140.05	2	139.50	139.50	0.2	22,911	0.00%
2022/01/03	0	0.00	1	141.00	141.00	-1	23,537	0.00%
2021/12/30	1	140.50	1	141.00	141.00	0	23,999	0.00%
2021/12/29	1	143.00	1	142.00	142.00	0	24,430	0.00%
2021/12/28	0	0.00	3.2	143.31	143.50	-3.2	24,848	-0.01%
2021/12/27	0	0.00	0.3	143.30	142.50	-0.3	25,173	0.00%
2021/12/24	2	144.00	1.1	144.95	143.00	1	25,512	0.00%
2021/12/23	15.3	148.92	10	145.70	145.00	5.3	25,614	0.02%
2021/12/22	7	147.94	11	149.05	145.50	-4	25,562	-0.02%
2021/12/21	4	140.38	1	141.50	139.50	3	25,152	0.01%
2021/12/20	13	143.31	15	140.57	139.00	-2	25,892	-0.01%
2021/12/17	0	0.00	10.2	144.49	144.50	-10.2	26,456	-0.04%
2021/12/16	7.2	147.65	4	146.88	147.00	3.2	26,543	0.01%
2021/12/15	1	142.00	1.1	143.32	143.00	-0.1	26,464	0.00%
2021/12/14	0	0.00	1	141.50	142.00	-1	26,689	0.00%
2021/12/13	3	138.00	1	139.00	138.00	2	26,765	0.01%
2021/12/10	0	141.50	1	137.51	140.00	-1	27,342	0.00%
2021/12/09	1	141.07	0	0.00	141.00	1	28,202	0.00%
2021/12/08	5	144.20	1	141.50	144.50	4	28,612	0.01%
2021/12/07	4	144.75	3	146.17	144.00	1	28,992	0.00%
2021/12/06	3	153.00	7.6	154.30	149.00	-4.6	29,329	-0.02%
2021/12/03	34.1	153.70	28	154.09	154.00	6.1	30,337	0.02%
2021/12/02	5.2	156.48	31.3	155.06	152.00	-26.1	30,465	-0.09%
2021/12/01	55.1	158.79	50	158.42	162.50	5.1	30,713	0.02%
2021/11/30	13	159.77	15	159.20	155.50	-2	30,901	-0.01%
2021/11/29	22	149.07	25	151.10	156.00	-3	31,412	-0.01%
2021/11/26	16	142.25	17.2	141.69	143.50	-1.2	31,181	0.00%
2021/11/25	22.3	141.96	36	142.97	139.00	-13.7	30,992	-0.04%
2021/11/24	14	137.54	4	138.50	138.00	10	30,645	0.03%
2021/11/23	41	143.91	48	144.40	143.00	-7	31,034	-0.02%
2021/11/22	2	138.50	1.1	138.50	137.50	0.9	31,544	0.00%
2021/11/19	0.1	141.00	7	140.64	135.50	-6.9	34,292	-0.02%
2021/11/18	36	140.85	31.1	140.86	139.50	4.9	35,764	0.01%
2021/11/17	9	139.22	13	141.12	143.00	-4	36,558	-0.01%
2021/11/16	36.2	140.36	10	141.90	136.00	26.2	37,590	0.07%
2021/11/15	2	138.50	2	137.00	138.50	0	38,657	0.00%
2021/11/12	6.1	134.80	120	132.75	133.00	-113.9	39,680	-0.29%	大賣/鉅額交易
2021/11/11	1	131.50	7	130.00	130.50	-6	40,366	-0.01%
2021/11/10	32.5	132.85	9	133.56	131.00	23.5	40,750	0.06%
2021/11/09	5	129.80	15	128.93	130.00	-10	40,825	-0.02%
2021/11/08	10	121.35	5	122.50	122.00	5	40,859	0.01%
2021/11/05	7.1	124.43	21	124.29	124.00	-13.9	41,105	-0.03%
2021/11/04	7.1	127.44	2	127.75	126.00	5.1	41,586	0.01%
2021/11/03	12	129.92	0	0.00	130.00	12	41,987	0.03%
2021/11/02	2	132.75	3	134.50	128.00	-1	42,474	0.00%
2021/11/01	2	131.25	104	130.74	131.00	-102	43,019	-0.24%	大賣/鉅額交易
2021/10/29	1	129.50	2	128.00	128.00	-1	44,230	0.00%
2021/10/28	16	129.63	16	130.06	129.00	0	44,764	0.00%
2021/10/27	45	129.77	47	129.26	132.00	-2	45,083	0.00%
2021/10/26	19	130.21	15	129.37	127.00	4	45,547	0.01%
2021/10/25	5	140.90	4	139.50	139.50	1	46,178	0.00%
2021/10/22	15	140.57	20	141.83	144.00	-5	46,175	-0.01%
2021/10/21	17	137.56	13	139.08	136.00	4	46,465	0.01%
2021/10/20	10	132.80	11	133.27	135.00	-1	46,586	0.00%
2021/10/19	5	127.30	2	128.50	128.50	3	47,139	0.01%
2021/10/18	20	124.00	22	123.41	123.00	-2	47,995	0.00%
2021/10/15	5	122.90	1	121.00	122.00	4	48,377	0.01%
2021/10/14	2	120.50	8	120.81	118.00	-6	48,819	-0.01%
2021/10/13	4	120.75	1	129.50	120.50	3	49,261	0.01%
2021/10/12	1	130.98	4	131.13	128.50	-3	49,863	-0.01%
2021/10/08	12	134.96	13	134.12	131.00	-1	50,305	0.00%
2021/10/07	6	132.33	5	132.80	133.50	1	50,945	0.00%
2021/10/06	3	126.33	9	126.22	130.50	-6	50,971	-0.01%
2021/10/05	12	121.17	5	124.80	126.50	7	51,717	0.01%
2021/10/04	5	123.91	7	125.57	121.50	-2	52,128	0.00%
2021/10/01	2	124.00	4	126.38	124.00	-2	52,726	0.00%
2021/09/30	5	135.70	1	135.50	134.00	4	53,156	0.01%
2021/09/29	5	136.40	10	135.50	134.00	-5	53,244	-0.01%
2021/09/28	11	134.73	1	133.00	139.00	10	53,458	0.02%
2021/09/27	7	137.07	3.1	136.01	138.00	4	53,472	0.01%
2021/09/24	4	132.25	6.1	133.45	135.00	-2.1	52,807	0.00%
2021/09/23	2	125.50	1	125.50	124.50	1	52,292	0.00%
2021/09/22	1	122.00	1	124.00	125.00	0	52,340	0.00%
2021/09/17	4.1	124.64	3	124.50	126.50	1.1	52,383	0.00%
2021/09/16	6.1	120.82	8	121.50	121.50	-1.9	52,394	0.00%
2021/09/15	11	121.41	8	120.13	120.00	3	52,459	0.01%
2021/09/14	16.1	124.22	14.2	124.65	121.50	1.9	52,046	0.00%
2021/09/13	5	133.30	7	132.14	129.00	-2	51,349	0.00%
2021/09/10	104.1	129.30	109.3	129.74	133.00	-5.2	51,054	-0.01%	大買/大賣/
2021/09/09	61	134.39	56	135.11	133.00	5	50,598	0.01%
2021/09/08	24	131.10	21	130.38	130.50	3	50,078	0.01%
2021/09/07	7.2	141.51	15.5	142.12	138.50	-8.2	49,056	-0.02%
2021/09/06	21.3	159.31	26	156.75	153.50	-4.7	48,713	-0.01%
2021/09/03	41.5	166.59	31	166.45	165.50	10.5	48,488	0.02%
2021/09/02	40.7	168.59	54	168.17	159.00	-13.4	48,252	-0.03%
2021/09/01	38.1	163.89	43	163.10	167.00	-4.9	46,980	-0.01%
2021/08/31	28	152.77	8	154.06	155.00	20	46,231	0.04%
2021/08/30	5	151.30	5	150.20	150.00	0	46,138	0.00%
2021/08/27	203	150.03	5	151.70	150.00	198	46,457	0.43%	大買/鉅額交易
2021/08/26	138	157.53	137	157.88	158.00	1	46,194	0.00%	大買/大賣/
2021/08/25	221	163.78	222	163.91	158.50	-1	45,344	0.00%	大買/大賣/
2021/08/24	42	157.58	47	158.39	163.50	-5	43,208	-0.01%
2021/08/23	44	150.53	51	150.51	149.00	-7	42,798	-0.02%
2021/08/20	37	142.00	41	144.55	144.00	-4	43,009	-0.01%
2021/08/19	16	143.94	22	144.91	135.00	-6	42,007	-0.01%
2021/08/18	21.5	138.24	20.5	144.12	150.00	1	40,718	0.00%
2021/08/17	33	140.89	26	142.13	137.50	7	39,881	0.02%
2021/08/16	24	136.90	25	135.90	135.50	-1	39,150	0.00%
2021/08/13	3	139.50	2	139.50	130.50	1	38,780	0.00%
2021/08/12	1	133.50	2	134.00	136.50	-1	38,600	0.00%
2021/08/11	4	138.75	19	131.34	128.00	-15	38,648	-0.04%
2021/08/10	5	135.40	2.1	133.74	135.00	2.9	38,582	0.01%
2021/08/09	7	143.43	3	139.00	138.50	4	38,319	0.01%
2021/08/06	15	147.90	21	147.60	150.00	-6	38,020	-0.02%
2021/08/05	9.1	146.55	8	146.06	144.50	1.1	37,805	0.00%
2021/08/04	41	151.00	36	152.33	149.50	5	37,759	0.01%
2021/08/03	25	140.51	26	141.65	142.00	-1	36,910	0.00%
2021/08/02	12	137.17	11	134.41	135.00	1	36,810	0.00%
2021/07/30	32	139.86	36	140.26	135.00	-4	36,379	-0.01%
2021/07/29	53	130.71	43.1	129.62	136.50	9.9	35,710	0.03%
2021/07/28	6	136.33	0	0.00	132.50	6	34,588	0.02%
2021/07/27	128	151.63	121	151.14	147.00	7	34,541	0.02%	大買/大賣/
2021/07/26	25	149.46	28	152.50	155.00	-3	33,627	-0.01%
2021/07/23	15	143.53	16	146.00	141.00	-1	32,848	0.00%
2021/07/22	16	152.47	13	155.96	153.00	3	32,220	0.01%
2021/07/21	8	144.94	19	146.50	147.50	-11	31,411	-0.04%
2021/07/20	32	137.30	27	137.63	134.50	5	31,298	0.02%
2021/07/19	23	135.61	26	135.96	134.00	-3	31,150	-0.01%
2021/07/16	33	132.94	39	133.00	137.00	-6	31,080	-0.02%
2021/07/15	21	127.29	26	125.71	130.00	-5	30,465	-0.02%
2021/07/14	15.1	125.63	18	126.56	124.50	-2.9	30,605	-0.01%
2021/07/13	2	118.25	10	122.30	123.00	-8	30,442	-0.03%
2021/07/12	204	110.05	195	111.04	112.00	9	30,802	0.03%	大買/大賣/
2021/07/09	5	101.70	27.3	102.53	105.50	-22.3	29,847	-0.07%
2021/07/08	28	95.97	23	96.25	96.20	5	29,423	0.02%
2021/07/07	3	91.27	19.5	93.50	95.50	-16.5	29,117	-0.06%
2021/07/06	11	86.88	8	87.51	86.90	3	28,520	0.01%
2021/07/05	46	87.12	73	87.97	86.20	-27	28,772	-0.09%
2021/07/02	3	83.03	6	83.77	86.00	-3	28,994	-0.01%
2021/07/01	2.1	80.38	2	80.00	78.90	0.1	29,316	0.00%
2021/06/30	5.1	81.92	1	80.40	80.30	4.1	29,785	0.01%
2021/06/29	7.3	82.47	9	83.80	81.10	-1.7	31,403	-0.01%
2021/06/28	22	85.58	1.2	85.08	84.90	20.8	33,429	0.06%
2021/06/25	11	83.89	20	85.04	84.30	-9	34,038	-0.03%
2021/06/24	30	83.47	26	83.42	83.50	4	33,812	0.01%
2021/06/23	9	81.84	4	82.00	82.40	5	33,654	0.01%
2021/06/22	6	81.02	6	81.43	79.20	0	33,733	0.00%
2021/06/21	13.1	79.16	12	79.48	79.90	1.1	33,417	0.00%
2021/06/18	6.1	80.51	0	0.00	79.60	6.1	33,176	0.02%
2021/06/17	11	79.83	4	81.38	81.50	7	33,009	0.02%
2021/06/16	38	79.90	40	82.82	79.90	-2	32,827	-0.01%
2021/06/15	70	82.61	44	84.23	82.30	26	32,627	0.08%
2021/06/11	44	85.06	42	84.58	83.00	2	32,497	0.01%
2021/06/10	9	81.51	26	82.05	83.10	-17	31,950	-0.05%
2021/06/09	41	79.37	29	79.97	78.60	12	31,065	0.04%
2021/06/08	13	77.90	3	78.20	77.00	10	30,472	0.03%
2021/06/07	24	85.85	15	84.77	83.10	9	29,770	0.03%
2021/06/04	17	86.51	22	86.69	86.00	-5	29,326	-0.02%
2021/06/03	15	85.71	17	86.16	85.70	-2	28,631	-0.01%
2021/06/02	15	84.91	7	84.40	83.00	8	28,030	0.03%
2021/06/01	16	84.03	20	84.01	86.10	-4	27,484	-0.01%
2021/05/31	18	83.94	66	82.42	81.90	-48	26,770	-0.18%
2021/05/28	68	78.56	39	77.60	79.20	29	25,574	0.11%
2021/05/27	30	69.92	38	70.92	72.00	-8	24,303	-0.03%
2021/05/26	1	68.60	1	69.40	68.50	0	23,964	0.00%
2021/05/25	22	69.90	42	68.69	68.20	-20	23,809	-0.08%
2021/05/24	34	67.29	21	67.52	66.80	13	23,310	0.06%
2021/05/21	10	64.50	0	0.00	64.00	10	23,089	0.04%
2021/05/20	11	64.07	12	64.61	62.90	-1	23,202	0.00%
2021/05/19	45	65.20	40	65.59	66.00	5	23,128	0.02%
2021/05/18	6	61.42	10.1	61.20	62.90	-4.1	22,850	-0.02%
2021/05/17	14	60.21	11	61.05	57.20	3	22,602	0.01%
2021/05/14	20	64.26	18	64.73	63.50	2	22,280	0.01%
2021/05/13	6	64.28	6.1	62.64	62.90	-0.1	21,942	0.00%
2021/05/12	34	67.73	27	68.69	63.50	7	21,570	0.03%
2021/05/11	4	68.35	2	67.70	67.00	2	20,854	0.01%
2021/05/10	11	71.11	14	72.49	74.00	-3	20,353	-0.01%
2021/05/04	2	65.75	1	66.60	64.40	1	19,451	0.01%
2021/05/03	1	67.30	1	68.10	67.00	0	19,143	0.00%
2021/04/29	10	70.33	19	69.86	69.00	-9	18,981	-0.05%
2021/04/28	2	70.15	8	70.68	69.60	-6	18,872	-0.03%
2021/04/27	3	72.67	1	72.90	72.10	2	18,631	0.01%
2021/04/26	9	76.96	15	76.19	75.40	-6	18,336	-0.03%
2021/04/23	21	73.65	15	75.31	74.40	6	17,959	0.03%
2021/04/22	28	74.51	28	76.34	72.60	0	17,593	0.00%
2021/04/21	16	73.18	10	73.40	73.40	6	17,087	0.04%
2021/04/20	34	73.59	27	73.46	73.00	7	16,800	0.04%
2021/04/19	48	70.70	36	72.13	70.00	12	16,096	0.07%
2021/04/16	56	66.52	74	66.46	71.10	-18	15,114	-0.12%
2021/04/15	53	64.66	44	64.00	64.70	9	14,251	0.06%
2021/04/14	45	63.46	42	65.50	63.70	3	13,976	0.02%
2021/04/13	11	66.85	9	66.44	65.60	2	13,548	0.01%
2021/04/12	0	0.00	123	66.61	66.70	-123	12,897	-0.95%	大賣/鉅額交易
2021/04/09	14	63.14	101	64.31	60.70	-87	12,824	-0.68%	大賣/
2021/04/08	9	66.91	10	65.58	64.00	-1	12,398	-0.01%
2021/04/07	29	61.32	29	62.90	64.20	0	11,648	0.00%
2021/04/06	53	59.66	106	58.30	58.40	-53	11,053	-0.48%	大賣/
2021/04/01	57	58.43	25	58.76	58.20	32	10,491	0.31%
2021/03/31	56.3	55.29	197.4	56.04	57.40	-141.1	8,769	-1.61%	大賣/鉅額交易
2021/03/30	46.4	49.86	43.8	50.74	52.20	2.6	6,590	0.04%
2021/03/29	4	48.19	4	47.91	47.50	0	5,909	0.00%
2021/03/26	16	47.38	19	47.36	47.45	-3	5,852	-0.05%
2021/03/25	10	46.87	32	46.91	47.00	-22	5,689	-0.39%
2021/03/24	0	0.00	1	44.50	44.45	-1	5,396	-0.02%
2021/03/23	1	44.70	5	45.40	44.65	-4	5,427	-0.07%
2021/03/22	1	45.20	6	45.09	45.10	-5	5,465	-0.09%
2021/03/18	10	45.00	0	0.00	45.00	10	5,742	0.17%
2021/03/17	0.1	45.85	0	0.00	45.15	0.1	5,847	0.00%
2021/03/16	0	0.00	1	46.15	46.50	-1	5,917	-0.02%
2021/03/15	1	45.35	1	45.50	45.50	0	6,056	0.00%
2021/03/12	1	44.90	0	0.00	44.60	1	6,178	0.02%
2021/03/11	1	44.30	2	44.60	44.60	-1	6,587	-0.02%
2021/03/09	1	43.55	0	0.00	43.80	1	7,223	0.01%
2021/03/08	1	44.10	0	0.00	43.95	1	7,316	0.01%
2021/03/05	1	44.45	0	0.00	44.30	1	7,337	0.01%
2021/03/04	2	45.13	0	0.00	45.00	2	7,367	0.03%
2021/03/03	0.2	45.90	0	0.00	46.20	0.2	7,644	0.00%
2021/03/02	0.2	47.20	0	0.00	46.30	0.2	7,592	0.00%
2021/02/26	0	0.00	3	46.83	47.35	-3	7,537	-0.04%
2021/02/25	0	0.00	1	47.45	46.90	-1	7,510	-0.01%
2021/02/22	3	47.58	0	0.00	47.45	3	7,530	0.04%
2021/02/19	0	0.00	2	47.55	47.45	-2	7,275	-0.03%
2021/02/18	6	46.40	6	46.92	46.85	0	7,114	0.00%
2021/02/17	1	45.20	2	46.00	46.15	-1	7,002	-0.01%
2021/02/01	1	41.80	8	42.20	42.55	-7	6,936	-0.10%
2021/01/29	10	43.65	1	43.10	43.10	9	6,909	0.13%
2021/01/26	0	0.00	15	45.80	44.70	-15	6,806	-0.22%
2021/01/22	1	43.85	6	44.63	44.65	-5	6,759	-0.07%
2021/01/21	23	44.05	1	44.65	44.05	22	6,733	0.33%
2021/01/20	2	45.60	2	46.50	45.10	0	6,699	0.00%
2021/01/19	1	46.50	0	0.00	46.10	1	6,581	0.02%
2021/01/18	1	45.80	3	46.22	46.10	-2	6,537	-0.03%
2021/01/15	23	47.78	11	48.59	47.30	12	6,465	0.19%
2021/01/14	7	47.62	18	48.02	48.20	-11	6,337	-0.17%
2021/01/13	2	46.70	4	46.83	46.55	-2	6,131	-0.03%
2021/01/12	1	47.80	1	46.10	46.15	0	6,067	0.00%
2021/01/11	4	47.50	12	46.98	47.50	-8	5,985	-0.13%
2021/01/08	22	45.50	24	45.79	45.35	-2	5,832	-0.03%
2021/01/07	4	45.58	0	0.00	45.80	4	5,840	0.07%
2021/01/06	11	45.25	20	45.50	45.65	-9	5,914	-0.15%
2021/01/05	1	46.80	1	46.70	46.85	0	5,892	0.00%
2021/01/04	1	48.05	2	47.83	47.65	-1	5,976	-0.02%
2020/12/31	14	47.62	10	47.54	47.45	4	5,860	0.07%
2020/12/29	1	46.25	0	0.00	46.20	1	5,800	0.02%
2020/12/28	10	46.54	4	46.63	46.65	6	5,771	0.10%
2020/12/25	4	46.40	3	46.33	46.40	1	5,712	0.02%
2020/12/24	5	46.91	2.4	46.76	46.75	2.6	5,641	0.05%
2020/12/23	8.4	45.93	14	46.16	46.20	-5.6	5,543	-0.10%
2020/12/22	10	45.80	0	0.00	44.90	10	5,383	0.19%
2020/12/21	2	44.25	4.7	43.79	45.05	-2.7	5,259	-0.05%
2020/12/18	1	44.80	4	44.90	44.75	-3	5,182	-0.06%
2020/12/17	1	45.00	0	0.00	45.00	1	5,165	0.02%
2020/12/16	5	45.78	9.2	45.41	45.30	-4.2	5,161	-0.08%
2020/12/15	1	46.35	15.8	45.44	45.15	-14.8	5,109	-0.29%
2020/12/11	1	48.50	9	46.99	46.95	-8	4,843	-0.17%
2020/12/10	11	48.23	0	0.00	48.25	11	4,790	0.23%
2020/12/09	4	50.65	15	51.43	51.00	-11	4,654	-0.24%
2020/12/08	2	50.00	6	50.58	50.20	-4	4,480	-0.09%
2020/12/07	37	51.16	29	50.93	50.80	8	4,324	0.18%
2020/12/04	19	48.92	12	48.79	48.75	7	3,916	0.18%
2020/12/03	8	48.07	22	47.87	47.50	-14	3,684	-0.38%
2020/12/02	2	46.53	7	46.00	46.45	-5	3,307	-0.15%
2020/12/01	2	44.90	2	45.10	45.50	0	3,232	0.00%
2020/11/30	0	0.00	3	45.42	45.20	-3	3,333	-0.09%
2020/11/27	17	46.50	2	46.83	45.75	15	3,579	0.42%
2020/11/25	0	0.00	1	43.90	43.75	-1	3,232	-0.03%
2020/11/24	0	0.00	1	44.00	43.90	-1	3,200	-0.03%
2020/11/23	0	0.00	3	44.15	44.80	-3	3,145	-0.10%
2020/11/20	2	43.25	1	43.20	43.70	1	2,993	0.03%
2020/11/19	1	42.90	0	0.00	42.50	1	2,942	0.03%
2020/11/16	0	0.00	5	42.00	42.05	-5	2,982	-0.17%
2020/11/06	0	0.00	0.6	41.90	41.90	-0.6	3,206	-0.02%
2020/11/04	3	41.67	15	41.60	41.70	-12	3,371	-0.36%
2020/10/29	0	0.00	1	41.70	42.20	-1	3,572	-0.03%
2020/10/28	1	42.60	0	0.00	42.10	1	3,609	0.03%
2020/10/22	5	43.45	5	43.65	43.50	0	3,787	0.00%
2020/10/14	15	46.57	2	46.50	46.50	13	3,768	0.35%
2020/10/13	0	0.00	6	45.17	45.85	-6	3,693	-0.16%
2020/10/12	3	45.50	7	45.78	45.50	-4	3,642	-0.11%
2020/10/08	0	0.00	11	45.13	45.15	-11	3,536	-0.31%
2020/10/07	11	44.77	2	44.50	44.55	9	3,507	0.26%
2020/09/29	0	0.00	5	41.50	41.20	-5	4,078	-0.12%
2020/09/28	0	0.00	3	41.45	41.70	-3	4,303	-0.07%
2020/09/25	1	41.30	10	40.50	40.90	-9	4,341	-0.21%
2020/09/24	6	42.27	28	42.08	42.05	-22	4,396	-0.50%
2020/09/23	2	44.25	0	0.00	43.75	2	4,394	0.05%
2020/09/22	23	44.23	0	0.00	44.00	23	4,399	0.52%
2020/09/21	0	0.00	5	45.05	45.05	-5	4,359	-0.11%
2020/09/18	4	45.20	1	45.55	45.20	3	4,321	0.07%
2020/09/17	1	45.50	0	0.00	45.25	1	4,319	0.02%
2020/09/16	3	45.52	2	45.40	45.30	1	4,300	0.02%
2020/09/15	15	45.52	3	45.47	45.00	12	4,317	0.28%
2020/09/14	2	44.70	21	44.68	44.80	-19	4,231	-0.45%
2020/09/11	1	43.20	0	0.00	43.10	1	4,186	0.02%
2020/09/10	1	43.95	11	44.39	43.95	-10	4,162	-0.24%
2020/09/09	1	43.70	0	0.00	44.35	1	4,145	0.02%
2020/09/07	11	45.04	1	45.00	44.75	10	4,107	0.24%
2020/09/04	2	44.93	6	44.64	44.90	-4	4,073	-0.10%
2020/09/03	14	45.70	1	45.10	45.50	13	4,036	0.32%
2020/09/02	23	46.97	47	46.56	46.60	-24	3,899	-0.62%
2020/08/31	3	42.82	2	43.05	42.80	1	3,675	0.03%
2020/08/28	1	42.70	1	43.10	43.10	0	3,696	0.00%
2020/08/27	24	43.59	14	43.70	43.15	10	3,720	0.27%
2020/08/26	1	43.55	5	43.97	43.60	-4	3,725	-0.11%
2020/08/25	3	43.60	1	43.90	43.80	2	3,756	0.05%
2020/08/24	1	43.30	1	42.75	42.85	0	3,777	0.00%
2020/08/21	1	43.15	1	43.15	43.05	0	3,855	0.00%
2020/08/20	6	43.29	0	0.00	42.55	6	3,846	0.16%
2020/08/19	15	44.62	9	44.89	44.00	6	3,804	0.16%
2020/08/18	7	46.02	5.6	45.98	45.65	1.4	3,761	0.04%
2020/08/17	4	45.24	6	46.38	46.65	-2	3,716	-0.05%
2020/08/14	1	45.15	1	45.55	45.60	0	3,649	0.00%
2020/08/13	5	46.11	5	46.04	45.95	0	3,628	0.00%
2020/08/12	1	45.15	5.8	45.12	45.15	-4.8	3,551	-0.14%
2020/08/11	1	45.65	24	45.45	44.95	-23	3,516	-0.65%
2020/08/10	3	47.30	0	0.00	47.30	3	3,459	0.09%
2020/08/04	18	48.17	2	48.25	47.00	16	3,286	0.49%
2020/08/03	3	46.28	2	46.35	46.40	1	3,226	0.03%
2020/07/31	2	45.60	1	45.80	46.30	1	3,255	0.03%
2020/07/30	5	45.00	0	0.00	46.00	5	3,211	0.16%
2020/07/27	0	0.00	3	43.77	44.00	-3	3,047	-0.10%
2020/07/24	7	43.58	0	0.00	42.70	7	3,010	0.23%
2020/07/23	1	43.85	0	0.00	44.20	1	2,999	0.03%
2020/07/22	2	43.38	3	44.23	44.60	-1	2,977	-0.03%
2020/07/21	3	43.40	3	43.32	43.20	0	2,941	0.00%
2020/07/20	1	43.25	0	0.00	43.25	1	2,928	0.03%
2020/07/17	2	43.10	3	43.10	43.00	-1	2,887	-0.03%
2020/07/16	6	42.17	2	42.43	42.30	4	2,866	0.14%
2020/07/15	7	42.52	2	41.80	41.70	5	2,861	0.17%
2020/07/14	1	43.20	1	43.35	43.30	0	2,902	0.00%
2020/07/13	0	0.00	2	43.80	43.80	-2	2,906	-0.07%
2020/07/10	2	43.85	0	0.00	43.70	2	2,895	0.07%
2020/07/09	8	46.13	10	46.44	45.55	-2	2,814	-0.07%
2020/07/08	5	48.54	7	48.29	47.45	-2	2,649	-0.08%
2020/07/07	13	43.85	38	45.10	45.35	-25	2,235	-1.12%
2020/07/06	1	40.70	0	0.00	41.25	1	2,022	0.05%
2020/07/03	5	40.85	1	41.00	40.85	4	1,990	0.20%
2020/07/02	0	0.00	1	40.10	40.40	-1	1,919	-0.05%
2020/07/01	1	39.45	0	0.00	39.30	1	1,904	0.05%
2020/06/30	0	0.00	4	38.65	38.70	-4	1,921	-0.21%
2020/06/24	4	39.05	0	0.00	38.75	4	1,917	0.21%
2020/06/22	4	39.44	4	39.90	38.70	0	1,906	0.00%
2020/06/19	2	38.90	0	0.00	39.20	2	1,867	0.11%
2020/06/17	3	38.50	20	38.77	38.45	-17	1,857	-0.92%
2020/06/12	1	37.00	0	0.00	38.00	1	1,895	0.05%
2020/06/09	2	39.45	1	39.95	39.40	1	1,938	0.05%
2020/06/05	2	39.88	1	40.10	40.10	1	1,936	0.05%
2020/06/03	1	38.80	1	38.75	38.75	0	2,000	0.00%
2020/06/02	0	0.00	1	38.35	38.30	-1	2,014	-0.05%
2020/05/28	2	39.23	2	39.13	38.95	0	1,932	0.00%
2020/05/27	1	38.20	0	0.00	38.15	1	1,846	0.05%
2020/05/26	21	38.41	1	38.80	38.05	20	1,845	1.08%
2020/05/12	1	38.15	0	0.00	38.15	1	1,772	0.06%
2020/05/08	0	0.00	1	39.50	39.15	-1	1,720	-0.06%
2020/05/07	1	39.30	2	38.95	39.15	-1	1,648	-0.06%
2020/05/06	0	0.00	2	37.70	37.40	-2	1,566	-0.13%
2020/04/30	2	37.60	0	0.00	37.70	2	1,516	0.13%
2020/04/29	2	37.33	0	0.00	37.30	2	1,523	0.13%
2020/04/23	0	0.00	1	35.95	36.00	-1	1,565	-0.06%
2020/04/22	1	34.30	0	0.00	35.60	1	1,564	0.06%
2020/04/17	0	0.00	1	37.55	37.25	-1	1,546	-0.06%
2020/04/15	1	35.30	0	0.00	35.60	1	1,428	0.07%
2020/04/07	1	34.35	1	34.35	34.35	0	1,448	0.00%
2020/03/12	1	38.70	0	0.00	38.20	1	1,354	0.07%
2020/03/11	1	41.50	0	0.00	41.40	1	1,335	0.07%
2020/03/09	0	0.00	1	45.50	43.40	-1	1,310	-0.08%
2020/03/06	1	43.20	0	0.00	42.90	1	1,193	0.08%
2020/02/05	0	0.00	2	41.90	41.65	-2	1,598	-0.13%
2020/01/30	9	42.89	0	0.00	41.45	9	1,790	0.50%
2020/01/20	21	45.90	0	0.00	45.85	21	1,782	1.18%
2020/01/17	11	46.15	0	0.00	46.10	11	1,778	0.62%
2020/01/16	20	46.15	0	0.00	46.20	20	1,786	1.12%
2020/01/14	1	46.20	9	46.33	46.20	-8	1,813	-0.44%
2019/12/27	0	0.00	1	47.60	47.55	-1	1,933	-0.05%
2019/12/26	2	47.28	0	0.00	47.25	2	1,921	0.10%
2019/12/24	0	0.00	1	47.20	47.00	-1	1,937	-0.05%
2019/12/19	1	46.75	1	46.55	46.50	0	1,906	0.00%
2019/12/09	1	47.70	0	0.00	47.30	1	2,025	0.05%
2019/12/05	0	0.00	1	46.75	46.70	-1	2,159	-0.05%
2019/12/03	1	46.95	1	46.70	46.65	0	2,211	0.00%
2019/12/02	1	46.40	0	0.00	46.40	1	2,217	0.05%
2019/11/29	52	50.10	1	49.40	48.35	51	2,186	2.33%
2019/11/27	0	0.00	2	47.58	47.50	-2	2,020	-0.10%
2019/11/26	32	47.45	0	0.00	47.25	32	2,061	1.55%
2019/11/25	0	0.00	1	47.45	47.70	-1	2,041	-0.05%
2019/11/22	1	46.85	0	0.00	46.75	1	2,035	0.05%
2019/11/18	0	0.00	92	47.87	47.95	-92	2,206	-4.17%
2019/11/14	0	0.00	12	46.88	46.75	-12	2,228	-0.54%
2019/11/13	0	0.00	2	46.90	46.65	-2	2,240	-0.09%
2019/11/08	1	47.05	1	46.85	47.05	0	2,247	0.00%
2019/11/07	1	46.00	0	0.00	45.95	1	2,238	0.04%
2019/11/04	1	47.20	1	47.30	47.15	0	2,240	0.00%
2019/11/01	1	46.70	0	0.00	46.70	1	2,238	0.04%
2019/10/31	3	46.65	0	0.00	46.50	3	2,265	0.13%
2019/10/28	1	48.10	5	48.32	48.35	-4	2,408	-0.17%
2019/10/25	0	0.00	27	50.00	49.85	-27	2,298	-1.17%
2019/10/23	2	49.05	0	0.00	49.15	2	2,286	0.09%
2019/10/22	1	49.30	0	0.00	49.40	1	2,297	0.04%
2019/10/21	1	48.90	0	0.00	49.20	1	2,288	0.04%
2019/10/16	0	0.00	17	50.52	50.30	-17	2,269	-0.75%
2019/10/15	2	51.15	2	51.05	51.10	0	2,248	0.00%
2019/10/14	1	50.30	0	0.00	50.40	1	2,197	0.05%
2019/10/09	1	50.00	1	49.75	49.60	0	2,173	0.00%
2019/10/08	0	0.00	1	49.50	49.20	-1	2,168	-0.05%
2019/09/27	1	48.55	1	49.70	48.60	0	2,287	0.00%
2019/09/25	1	49.95	0	0.00	50.40	1	2,273	0.04%
2019/09/23	1	51.20	0	0.00	50.80	1	2,285	0.04%
2019/09/18	1	50.20	0	0.00	50.10	1	2,222	0.05%
2019/09/16	0	0.00	1	50.40	50.40	-1	2,237	-0.04%
2019/09/11	1	51.80	0	0.00	51.80	1	2,229	0.04%
2019/09/10	2	51.60	2	51.55	51.30	0	2,204	0.00%
2019/09/09	3	53.20	2	53.25	52.80	1	2,163	0.05%
2019/09/06	31	51.92	2	52.25	51.80	29	2,061	1.41%
2019/09/05	2	51.85	0	0.00	51.80	2	1,994	0.10%
2019/09/04	1	51.40	3	51.67	51.70	-2	1,959	-0.10%
2019/09/03	72	50.86	0	0.00	50.80	72	1,935	3.72%
2019/09/02	1	51.90	1	51.20	51.50	0	1,913	0.00%
2019/08/30	0	0.00	1	52.30	50.90	-1	1,883	-0.05%
2019/08/29	1	50.00	0	0.00	51.30	1	1,798	0.06%
2019/08/27	2	50.40	0	0.00	49.95	2	1,732	0.12%
2019/08/26	1	50.60	0	0.00	49.90	1	1,703	0.06%
2019/08/23	2	50.40	3	50.77	50.80	-1	1,647	-0.06%
2019/08/21	0	0.00	1	49.30	49.30	-1	1,529	-0.07%
2019/08/20	3	49.33	1	49.40	49.50	2	1,515	0.13%
2019/08/19	2	47.70	2	48.25	47.90	0	1,449	0.00%
2019/08/16	2	47.25	0	0.00	47.50	2	1,457	0.14%
2019/08/15	2	46.35	0	0.00	46.20	2	1,443	0.14%
2019/08/07	0	0.00	50	48.20	47.00	-50	1,402	-3.57%
2019/08/02	50	47.55	0	0.00	47.30	50	1,407	3.55%
2019/07/31	4	49.75	2	50.80	49.70	2	1,375	0.15%
2019/07/30	1	52.40	2	52.95	52.00	-1	1,298	-0.08%
2019/07/08	0	0.00	1	48.40	47.95	-1	1,062	-0.09%
2019/07/04	1	48.50	0	0.00	48.50	1	1,129	0.09%
2019/07/03	1	47.30	0	0.00	47.00	1	1,106	0.09%
2019/07/01	0	0.00	2	47.83	48.00	-2	1,149	-0.17%
2019/06/14	1	45.20	1	44.95	44.10	0	1,784	0.00%
2019/06/11	1	43.95	0	0.00	44.25	1	1,861	0.05%
2019/06/06	11	43.33	0	0.00	42.85	11	1,900	0.58%
2019/05/31	0	0.00	10	44.20	44.35	-10	1,935	-0.52%
2019/05/23	1	46.00	1	45.20	44.50	0	2,126	0.00%
2019/04/29	0	0.00	1	49.05	48.10	-1	2,845	-0.04%
2019/04/24	3	51.90	2	51.20	51.20	1	3,042	0.03%
2019/04/23	2	53.00	2	52.00	51.90	0	3,045	0.00%
2019/04/22	3	52.23	2	52.70	52.70	1	3,037	0.03%
2019/04/15	1	51.30	1	51.30	51.00	0	2,996	0.00%
2019/04/12	1	50.80	0	0.00	50.90	1	2,998	0.03%
2019/04/11	1	52.10	0	0.00	52.30	1	2,988	0.03%
2019/04/10	2	54.60	5	54.66	54.00	-3	2,958	-0.10%
2019/04/09	2	53.85	0	0.00	53.90	2	2,891	0.07%
2019/04/08	1	53.70	8	53.43	53.40	-7	2,873	-0.24%
2019/04/02	4	52.23	3	52.10	51.80	1	2,817	0.04%
2019/03/28	2	52.10	0	0.00	51.40	2	2,767	0.07%
2019/03/26	17	52.27	26	51.96	52.00	-9	2,714	-0.33%
2019/03/25	5	51.20	5	51.80	51.00	0	2,657	0.00%
2019/03/22	27	52.94	18	53.08	52.50	9	2,627	0.34%
2019/03/21	8	53.53	5	53.70	53.60	3	2,509	0.12%
2019/03/20	0	0.00	1	51.50	53.00	-1	2,412	-0.04%
2019/03/19	8	51.75	6	51.20	51.90	2	2,367	0.08%
2019/03/18	0	0.00	5	48.70	49.20	-5	2,145	-0.23%
2019/03/14	1	48.60	0	0.00	48.00	1	2,126	0.05%
2019/03/08	1	46.40	0	0.00	46.90	1	2,208	0.05%
2019/03/07	0	0.00	4	48.08	47.40	-4	2,266	-0.18%
2019/03/04	1	47.70	0	0.00	47.90	1	2,501	0.04%
2019/02/26	2	49.33	1	48.35	48.10	1	2,515	0.04%
2019/02/22	7	48.68	0	0.00	48.45	7	2,497	0.28%
2019/02/21	3	48.90	1	48.60	49.80	2	2,425	0.08%
2019/02/20	0	0.00	1	47.60	47.60	-1	2,324	-0.04%
2019/02/18	2	46.80	0	0.00	46.60	2	2,297	0.09%
2019/02/15	10	48.25	12	49.42	47.35	-2	2,274	-0.09%
2019/02/14	2	48.75	0	0.00	48.35	2	2,210	0.09%
2019/02/13	1	47.50	1	47.95	48.60	0	2,158	0.00%
2019/02/12	1	44.95	20	47.00	47.45	-19	2,079	-0.91%
2019/01/25	1	48.30	2	47.83	47.50	-1	2,017	-0.05%
2019/01/24	2	47.98	2	47.80	47.50	0	1,998	0.00%
2019/01/23	11	46.57	10	46.60	46.90	1	1,972	0.05%
2019/01/21	4	49.74	34	48.63	48.15	-30	1,914	-1.57%
2019/01/17	4	46.90	4	45.40	44.00	0	1,608	0.00%
2019/01/16	11	43.58	12	44.17	45.20	-1	1,529	-0.07%
2019/01/09	0	0.00	1	41.50	42.20	-1	1,493	-0.07%
2019/01/08	5	40.01	4	39.98	40.65	1	1,472	0.07%
2019/01/07	0	0.00	1	39.50	39.30	-1	1,484	-0.07%
2019/01/04	1	38.05	0	0.00	38.75	1	1,520	0.07%
2019/01/03	1	37.80	0	0.00	37.80	1	1,530	0.07%
2018/12/26	1	40.70	0	0.00	39.60	1	1,571	0.06%
2018/12/21	0	0.00	5	39.05	39.90	-5	1,572	-0.32%
2018/12/20	0	0.00	10	39.30	39.20	-10	1,569	-0.64%
2018/12/11	5	42.10	0	0.00	42.05	5	1,607	0.31%
2018/12/10	20	41.65	10	41.40	41.00	10	1,629	0.61%
2018/12/07	20	44.43	0	0.00	42.80	20	1,620	1.23%
2018/12/03	0	0.00	6	48.76	48.45	-6	1,569	-0.38%
2018/11/30	0	0.00	15	48.12	48.45	-15	1,534	-0.98%
2018/11/29	2	47.95	0	0.00	49.20	2	1,471	0.14%
2018/11/28	4	43.70	14	42.43	45.40	-10	1,334	-0.75%
2018/11/27	20	41.25	0	0.00	41.55	20	1,233	1.62%
2018/11/23	0	0.00	10	38.60	38.25	-10	1,185	-0.84%
2018/11/22	15	40.20	15	39.25	39.25	0	1,166	0.00%
2018/11/19	17	37.94	7	38.20	38.40	10	1,123	0.89%
2018/11/16	10	37.15	0	0.00	37.00	10	1,121	0.89%
2018/10/29	0	0.00	4	34.30	34.60	-4	1,243	-0.32%
2018/10/26	4	34.00	0	0.00	33.60	4	1,251	0.32%
2018/10/19	0	0.00	2	35.65	39.50	-2	1,313	-0.15%
2018/10/18	2	37.00	0	0.00	37.00	2	1,297	0.15%
2018/09/28	10	44.65	0	0.00	44.35	10	1,220	0.82%
2018/09/26	20	44.90	2	44.80	44.80	18	1,231	1.46%
2018/09/25	0	0.00	11	44.55	45.35	-11	1,243	-0.88%
2018/09/19	0	0.00	10	44.80	44.65	-10	1,257	-0.79%
2018/09/14	0	0.00	6	45.17	45.75	-6	1,246	-0.48%
2018/09/12	22	44.84	0	0.00	44.35	22	1,221	1.80%
2018/09/05	2	53.90	0	0.00	53.60	2	1,249	0.16%
2018/08/28	0	0.00	2	55.00	54.80	-2	1,568	-0.13%
2018/08/21	1	51.00	1	51.20	51.20	0	1,803	0.00%
2018/08/06	2	62.70	0	0.00	62.90	2	1,973	0.10%
2018/08/02	2	63.60	2	62.80	62.30	0	2,034	0.00%
2018/08/01	0	0.00	2	63.00	64.00	-2	2,059	-0.10%
2018/07/27	0	0.00	3	63.50	63.40	-3	2,066	-0.15%
2018/07/23	0	0.00	1	59.80	59.90	-1	2,153	-0.05%
2018/07/20	1	61.90	0	0.00	61.20	1	2,191	0.05%
2018/07/19	5	62.06	0	0.00	61.50	5	2,250	0.22%
2018/06/21	0	0.00	2	66.00	66.80	-2	2,545	-0.08%
2018/06/15	3	67.77	3	68.03	66.90	0	2,621	0.00%
2018/06/14	1	69.20	1	70.10	68.50	0	2,611	0.00%
2018/06/13	3	70.10	2	70.40	69.10	1	2,624	0.04%
2018/06/12	5	71.76	3	71.60	70.70	2	2,696	0.07%
2018/06/11	1	68.50	1	70.00	71.00	0	2,816	0.00%
2018/06/08	0	0.00	1	69.00	69.00	-1	2,833	-0.04%
2018/06/06	1	68.70	0	0.00	68.50	1	2,878	0.03%
2018/06/05	1	67.90	0	0.00	67.70	1	2,852	0.04%
2018/05/30	0	0.00	4	64.20	65.20	-4	2,739	-0.15%
2018/05/29	1	65.30	0	0.00	65.20	1	2,724	0.04%
2018/05/28	4	63.40	20	62.50	64.00	-16	2,688	-0.60%
2018/05/17	20	61.80	0	0.00	60.00	20	3,163	0.63%
2018/05/11	0	0.00	5	58.60	59.30	-5	3,337	-0.15%
2018/05/08	0	0.00	22	57.97	58.10	-22	3,484	-0.63%
2018/04/27	0	0.00	3	54.67	55.70	-3	4,058	-0.07%
2018/04/26	0	0.00	1	58.00	55.60	-1	4,058	-0.02%
2018/04/25	6	57.90	5	57.40	58.00	1	4,114	0.02%
2018/04/24	7	55.40	2	54.30	54.70	5	4,081	0.12%
2018/04/11	0	0.00	5	68.36	69.00	-5	3,939	-0.13%
2018/04/10	0	0.00	1	70.90	69.60	-1	4,012	-0.02%
2018/04/02	1	70.70	0	0.00	69.60	1	4,060	0.02%
2018/03/31	1	71.30	0	0.00	71.40	1	4,047	0.02%
2018/03/28	0	0.00	2	71.70	71.30	-2	4,043	-0.05%
2018/03/27	2	72.40	2	72.00	71.90	0	4,091	0.00%
2018/03/23	20	72.00	0	0.00	72.00	20	4,123	0.49%
2018/03/21	0	0.00	1	75.50	74.50	-1	4,083	-0.02%
2018/03/20	1	74.00	3	74.40	74.10	-2	4,067	-0.05%
2018/03/16	8	76.38	1	77.20	75.10	7	4,081	0.17%
2018/03/15	5	76.16	9	74.94	76.70	-4	3,974	-0.10%
2018/03/14	4	73.30	5	74.68	72.90	-1	3,800	-0.03%
2018/03/13	2	73.80	2	73.90	74.00	0	3,780	0.00%
2018/03/12	5	73.66	5	73.12	72.90	0	3,782	0.00%
2018/03/09	0	0.00	1	69.70	71.00	-1	3,731	-0.03%
2018/03/08	0	0.00	1	69.70	70.10	-1	3,757	-0.03%
2018/03/05	2	72.30	4	73.18	71.80	-2	3,774	-0.05%
2018/03/01	3	73.13	0	0.00	73.50	3	3,786	0.08%
2018/02/27	3	74.40	3	75.90	73.00	0	3,792	0.00%
2018/02/26	17	75.39	18	76.37	74.30	-1	3,813	-0.03%
2018/02/23	2	73.50	2	73.20	72.50	0	3,599	0.00%
2018/02/22	4	72.90	1	71.30	72.00	3	3,588	0.08%
2018/02/21	4	71.08	3	71.37	70.90	1	3,585	0.03%
2018/02/09	1	69.90	7	65.91	70.20	-6	3,523	-0.17%
2018/02/08	1	70.00	0	0.00	70.30	1	3,476	0.03%
2018/02/07	0	0.00	1	70.50	70.00	-1	3,452	-0.03%
2018/02/06	0	0.00	2	71.15	67.40	-2	3,403	-0.06%
2018/02/05	2	71.75	0	0.00	73.70	2	3,340	0.06%
2018/02/02	0	0.00	1	71.30	71.60	-1	3,287	-0.03%
2018/02/01	2	76.90	0	0.00	74.30	2	3,291	0.06%
2018/01/31	11	75.33	4	74.55	76.10	7	3,304	0.21%
2018/01/30	11	77.51	9	76.93	75.30	2	3,489	0.06%
2018/01/29	3	73.60	3	73.77	75.70	0	3,226	0.00%
2018/01/26	1	68.50	0	0.00	68.90	1	3,025	0.03%
2018/01/23	0	0.00	50	67.14	65.80	-50	3,186	-1.57%
2018/01/22	0	0.00	3	66.60	66.20	-3	3,276	-0.09%
2018/01/19	8	69.50	51	69.90	67.20	-43	3,328	-1.29%
2018/01/15	0	0.00	50	66.62	67.30	-50	3,555	-1.41%
2018/01/12	2	66.80	52	65.45	65.90	-50	3,677	-1.36%
2018/01/10	35	63.20	36	64.39	63.40	-1	4,100	-0.02%
2018/01/05	1	68.00	0	0.00	67.40	1	4,639	0.02%
2018/01/04	1	66.80	3	68.03	67.70	-2	4,687	-0.04%
2018/01/03	0	0.00	42	64.60	64.50	-42	4,610	-0.91%