新唐 (4919)-致和券商分點個股進出

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
92.7
漲跌
▲2.4
漲幅
+2.66%
成交量
1,751張
產業
上市半導體類股
1441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－致和券商分點個股進出

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

致和券商分點個股進出
致和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
2024/12/03	0	0.00	2	92.45	92.70	-2	7,993	-0.03%
2024/12/02	6	90.30	0	0.00	90.30	6	8,015	0.07%
2024/11/29	1	90.00	0	0.00	90.80	1	8,021	0.01%
2024/11/26	1	93.70	0	0.00	93.00	1	7,989	0.01%
2024/11/25	1	94.70	0	0.00	93.40	1	7,990	0.01%
2024/11/21	1	96.30	2	95.05	94.80	-1	7,947	-0.01%
2024/11/20	2	92.20	0	0.00	92.90	2	7,843	0.03%
2024/11/19	0	0.00	2	93.90	93.70	-2	7,810	-0.03%
2024/11/15	10	98.20	10	96.60	96.60	0	7,724	0.00%
2024/11/14	4	98.98	14	98.94	98.50	-10	7,639	-0.13%
2024/11/13	0	0.00	2	92.35	95.90	-2	7,230	-0.03%
2024/11/12	2	88.30	0	0.00	88.00	2	7,094	0.03%
2024/11/11	0	0.00	1	92.10	91.60	-1	7,048	-0.01%
2024/11/08	5	93.62	4	95.00	93.40	1	7,016	0.01%
2024/11/07	0	0.00	5	92.30	92.10	-5	6,940	-0.07%
2024/11/06	13	92.28	0	0.00	92.10	13	6,923	0.19%
2024/11/05	3	97.73	2	98.80	96.10	1	6,732	0.01%
2024/11/04	4	97.80	2	96.00	94.80	2	6,631	0.03%
2024/10/30	2	106.25	18	104.25	101.00	-16	6,159	-0.26%
2024/10/29	0	0.00	6	100.85	103.00	-6	5,205	-0.12%
2024/10/28	11	96.25	0	0.00	94.00	11	4,467	0.25%
2024/10/25	1	99.00	11	98.73	97.70	-10	4,153	-0.24%
2024/10/24	1	85.40	1	87.30	94.10	0	3,252	0.00%
2024/10/18	0.2	83.60	0	0.00	83.20	0.2	3,093	0.01%
2024/10/17	0	0.00	10	86.62	85.60	-10	3,106	-0.32%
2024/10/16	10	83.80	1	84.40	83.80	9	3,096	0.29%
2024/10/15	5	86.50	3	86.70	84.60	2	3,082	0.06%
2024/10/14	5	85.10	6	84.77	85.80	-1	3,019	-0.03%
2024/10/09	5	82.06	1	81.60	81.50	4	2,992	0.13%
2024/10/08	3	82.93	1	83.60	83.40	2	2,985	0.07%
2024/10/04	0	0.00	4	84.30	83.00	-4	3,089	-0.13%
2024/09/30	4	86.00	2	89.20	85.70	2	3,197	0.06%
2024/09/27	0	0.00	9	86.49	87.60	-9	3,175	-0.28%
2024/09/26	7	83.06	3	84.50	82.20	4	3,212	0.12%
2024/09/25	0	0.00	7	82.19	82.00	-7	3,261	-0.21%
2024/09/24	3	79.33	0	0.00	79.60	3	3,372	0.09%
2024/09/23	1	81.10	0	0.00	80.80	1	3,359	0.03%
2024/09/18	4	79.48	0	0.00	78.90	4	3,546	0.11%
2024/09/11	2	78.10	2	78.50	78.50	0	3,685	0.00%
2024/09/10	2	79.10	2	78.40	78.40	0	3,726	0.00%
2024/09/09	2	78.30	2	80.90	80.90	0	3,714	0.00%
2024/09/06	1	82.10	0	0.00	82.10	1	3,700	0.03%
2024/09/03	4	86.60	0	0.00	85.20	4	3,704	0.11%
2024/08/29	4	87.40	0	0.00	87.80	4	3,656	0.11%
2024/08/28	2	87.50	0	0.00	88.70	2	3,674	0.05%
2024/08/26	0	0.00	12	90.32	89.20	-12	3,668	-0.33%
2024/08/23	0.1	86.90	0	0.00	88.00	0.1	3,683	0.00%
2024/08/22	0	0.00	2	89.00	87.90	-2	3,789	-0.05%
2024/08/13	3	83.47	0	0.00	83.20	3	3,757	0.08%
2024/08/08	9	82.68	0	0.00	81.20	9	3,602	0.25%
2024/08/07	2	86.50	3	88.00	87.00	-1	3,528	-0.03%
2024/08/06	0	81.60	2	81.50	81.50	-2	3,419	-0.06%
2024/08/02	6	102.17	0	0.00	100.50	6	3,266	0.18%
2024/08/01	0	107.50	0.1	108.25	108.00	-0.1	3,204	0.00%
2024/07/31	0	0.00	0.1	107.00	105.00	-0.1	3,270	0.00%
2024/07/22	0	0.00	0.2	115.00	115.00	-0.2	3,223	0.00%
2024/07/19	1	118.50	0	0.00	118.50	1	3,193	0.03%
2024/07/18	0.1	120.50	0	0.00	121.00	0.1	3,175	0.00%
2024/07/17	2	123.00	0	0.00	122.50	2	3,146	0.06%
2024/07/15	0	123.50	10	123.00	123.00	-10	3,226	-0.31%
2024/07/11	0.1	124.00	0	0.00	123.50	0.1	3,298	0.00%
2024/07/10	0	0.00	2	124.00	123.50	-2	3,320	-0.06%
2024/07/09	0.2	124.00	0	0.00	124.00	0.2	3,342	0.01%
2024/07/08	2	124.50	0	0.00	124.00	2	3,313	0.06%
2024/07/04	2	125.00	0	0.00	126.00	2	3,194	0.06%
2024/07/03	0	0.00	1	126.50	126.50	-1	3,131	-0.03%
2024/07/02	1	126.50	1	126.50	126.50	0	3,033	0.00%
2024/07/01	2	125.00	3	125.00	124.50	-1	2,893	-0.03%
2024/06/28	6	128.42	0	0.00	128.00	6	2,765	0.22%
2024/06/26	1	132.00	0	0.00	130.00	1	2,515	0.04%
2024/06/25	1	128.50	0	0.00	131.00	1	2,413	0.04%
2024/06/21	1	129.50	0	0.00	128.50	1	2,206	0.05%
2024/06/20	0	0.00	4	128.00	127.50	-4	2,130	-0.19%
2024/06/19	2	125.50	0	0.00	125.50	2	2,123	0.09%
2024/06/17	0	0.00	0.1	127.50	127.00	-0.1	2,133	0.00%
2024/06/14	2	124.00	0	0.00	124.00	2	2,117	0.09%
2024/06/13	1	125.00	0	0.00	124.50	1	2,115	0.05%
2024/05/30	1	127.00	0	0.00	129.00	1	2,163	0.05%
2024/05/29	0.1	130.00	0.1	131.00	128.50	0.1	2,177	0.00%
2024/05/28	0	0.00	2	128.25	131.50	-2	2,142	-0.09%
2024/05/27	1	123.00	0	0.00	123.00	1	2,040	0.05%
2024/05/23	0	0.00	0.1	126.50	126.00	-0.1	2,053	0.00%
2024/05/22	0	0.00	3	127.50	128.00	-3	2,071	-0.14%
2024/05/21	0	0.00	1	127.50	127.00	-1	2,064	-0.05%
2024/05/16	0	0.00	1	124.00	124.50	-1	2,065	-0.05%
2024/05/13	0	0.00	1	122.00	122.50	-1	2,115	-0.05%
2024/05/09	0.1	122.50	0	0.00	122.50	0.1	2,111	0.00%
2024/05/07	1	124.00	1	126.00	126.00	0	2,083	0.00%
2024/05/06	1	127.50	0	0.00	123.50	1	2,067	0.05%
2024/05/03	2	132.50	1	133.00	130.00	1	1,987	0.05%
2024/04/23	0	0.00	0.1	129.00	128.00	-0.1	1,909	-0.01%
2024/04/18	0	0.00	2.2	131.96	132.50	-2.2	1,831	-0.12%
2024/04/17	0	0.00	2.1	128.95	129.00	-2.1	1,775	-0.12%
2024/04/10	1	129.00	0	0.00	127.50	1	1,826	0.05%
2024/04/09	1	126.50	0	0.00	127.00	1	1,824	0.05%
2024/04/08	0.1	126.50	0	0.00	126.00	0.1	1,836	0.00%
2024/04/02	0	0.00	2	126.75	126.50	-2	1,884	-0.11%
2024/03/21	1	122.50	0	0.00	122.00	1	1,896	0.05%
2024/03/20	0	0.00	1.1	124.50	123.00	-1.1	1,956	-0.06%
2024/03/19	1	122.50	0	0.00	121.50	1	2,010	0.05%
2024/03/18	0	0.00	1	119.50	121.50	-1	2,013	-0.05%
2024/03/14	0	0.00	10	122.50	122.50	-10	2,013	-0.50%
2024/03/12	0	0.00	1	124.00	124.00	-1	2,096	-0.05%
2024/03/11	0	0.00	0.1	125.50	125.00	-0.1	2,118	0.00%
2024/03/06	1	127.50	0	0.00	127.00	1	2,210	0.05%
2024/02/29	0.1	127.50	0	0.00	129.00	0.1	2,825	0.00%
2024/02/27	10	129.50	0	0.00	128.50	10	2,883	0.35%
2024/02/20	0.1	132.50	0	0.00	131.50	0.1	3,139	0.00%
2024/02/19	1.1	132.09	0	0.00	132.50	1.1	3,190	0.03%
2024/01/30	1	129.50	0	0.00	129.00	1	3,478	0.03%
2024/01/26	0.1	130.50	0	0.00	129.50	0.1	3,572	0.00%
2024/01/19	0.1	133.00	0	0.00	132.50	0.1	3,646	0.00%
2024/01/17	0.5	130.56	0	0.00	130.00	0.5	3,651	0.01%
2024/01/12	0	0.00	1	134.50	134.50	-1	3,671	-0.03%
2024/01/10	1	135.00	0	0.00	134.50	1	3,780	0.03%
2024/01/05	0.1	139.50	0	0.00	139.50	0.1	3,835	0.00%
2024/01/03	0.1	143.50	0	0.00	142.00	0.1	3,801	0.00%
2024/01/02	0	0.00	1	142.00	141.50	-1	3,795	-0.03%
2023/12/28	1	142.50	0	0.00	142.00	1	3,785	0.03%
2023/12/27	0	0.00	1	139.50	139.50	-1	3,725	-0.03%
2023/12/18	1	137.50	0	0.00	137.50	1	3,749	0.03%
2023/12/14	0	0.00	1	147.00	148.50	-1	3,738	-0.03%
2023/12/08	0	0.00	1	143.50	143.00	-1	3,889	-0.03%
2023/12/07	1	142.00	0	0.00	142.00	1	3,886	0.03%
2023/12/04	3	150.00	0	0.00	149.50	3	3,806	0.08%
2023/12/01	1	150.00	0	0.00	149.50	1	3,798	0.03%
2023/11/30	2	149.25	1	148.50	148.50	1	3,801	0.03%
2023/11/29	0	0.00	1	150.00	149.50	-1	3,692	-0.03%
2023/11/28	1	142.00	2	143.75	144.00	-1	3,441	-0.03%
2023/11/27	1	142.00	0	0.00	141.50	1	3,349	0.03%
2023/11/22	0	0.00	1	140.00	140.50	-1	3,120	-0.03%
2023/11/21	1	138.00	0	0.00	138.00	1	3,036	0.03%
2023/11/15	0	0.00	2	137.25	138.00	-2	3,016	-0.07%
2023/11/13	0	0.00	1	132.50	132.50	-1	2,771	-0.04%
2023/11/10	0	0.00	2	131.00	131.00	-2	2,750	-0.07%
2023/11/09	1	130.00	0	0.00	129.50	1	2,758	0.04%
2023/11/08	0	0.00	1	131.50	131.00	-1	2,786	-0.04%
2023/11/07	0	0.00	1	130.00	130.50	-1	2,781	-0.04%
2023/11/06	1	127.50	0	0.00	128.50	1	2,818	0.04%
2023/11/03	2	127.00	0	0.00	127.50	2	2,829	0.07%
2023/11/02	1	129.50	1	131.00	131.00	0	2,812	0.00%
2023/11/01	1	128.00	2	129.75	128.50	-1	2,820	-0.04%
2023/10/31	1	127.50	1	129.50	127.00	0	2,866	0.00%
2023/10/26	2	127.00	0	0.00	127.00	2	3,431	0.06%
2023/10/23	1	129.00	0	0.00	128.00	1	3,647	0.03%
2023/10/20	1	131.50	0	0.00	132.50	1	3,681	0.03%
2023/10/19	0	0.00	1	132.00	132.50	-1	3,759	-0.03%
2023/10/18	11	133.68	11	130.23	130.00	0	3,850	0.00%
2023/10/16	2	131.00	2	131.00	130.50	0	4,164	0.00%
2023/10/13	0	0.00	2	130.25	131.00	-2	4,309	-0.05%
2023/10/12	2	125.50	2	128.00	128.50	0	4,332	0.00%
2023/10/06	0	0.00	2	128.00	128.00	-2	4,463	-0.04%
2023/10/04	1	123.50	0	0.00	125.00	1	4,493	0.02%
2023/10/03	1	125.00	0	0.00	125.00	1	4,518	0.02%
2023/09/28	1	125.00	0	0.00	125.00	1	4,703	0.02%
2023/09/21	1	127.50	0	0.00	127.50	1	5,038	0.02%
2023/09/19	4	135.00	1	136.00	132.50	3	5,046	0.06%
2023/09/14	0	0.00	2.1	131.98	132.00	-2.1	4,990	-0.04%
2023/09/13	2	131.25	5	131.50	130.00	-3	4,971	-0.06%
2023/09/07	1	128.00	1	130.00	127.50	0	5,196	0.00%
2023/09/06	0	0.00	1	129.50	129.00	-1	5,233	-0.02%
2023/09/05	0.1	128.00	4	126.50	128.50	-4	5,203	-0.08%
2023/08/30	0	0.00	3	122.83	123.00	-3	5,256	-0.06%
2023/08/29	2	118.25	1	119.50	120.00	1	5,283	0.02%
2023/08/25	0	0.00	1	120.00	120.50	-1	5,309	-0.02%
2023/08/24	1	121.50	0	0.00	120.50	1	5,383	0.02%
2023/08/23	2	118.50	1	120.00	121.50	1	5,455	0.02%
2023/08/16	0.2	123.50	0.7	125.64	125.50	-0.5	5,510	-0.01%
2023/08/15	2	125.00	1.5	124.83	125.00	0.5	5,599	0.01%
2023/08/11	0	0.00	1	124.50	124.00	-1	5,709	-0.02%
2023/08/10	2	125.00	0	0.00	124.50	2	5,803	0.03%
2023/08/09	1	127.00	0	0.00	127.50	1	5,797	0.02%
2023/08/07	0	0.00	1	129.00	129.00	-1	5,915	-0.02%
2023/08/04	3	126.00	0	0.00	126.50	3	5,943	0.05%
2023/08/02	9	128.28	0	0.00	126.50	9	6,058	0.15%
2023/08/01	3	135.50	1	137.50	133.00	2	6,000	0.03%
2023/07/31	0	0.00	3	139.17	140.00	-3	5,836	-0.05%
2023/07/28	1	142.00	0	0.00	142.00	1	5,698	0.02%
2023/07/26	1	138.00	7	137.64	136.50	-6	5,628	-0.11%
2023/07/24	1	140.00	1	140.00	140.00	0	5,584	0.00%
2023/07/21	2	139.50	0	0.00	140.00	2	5,630	0.04%
2023/07/20	0	0.00	4	141.88	142.00	-4	5,673	-0.07%
2023/07/19	1	143.00	2.5	142.60	141.50	-1.5	5,475	-0.03%
2023/07/18	1.5	140.33	1.5	139.83	141.00	0	5,344	0.00%
2023/07/14	0.5	136.50	1	136.50	137.00	-0.5	5,169	-0.01%
2023/07/13	0	0.00	3	134.50	133.00	-3	5,120	-0.06%
2023/07/12	1	131.50	0	0.00	131.50	1	5,077	0.02%
2023/07/11	0	0.00	1.2	133.46	133.50	-1.2	5,062	-0.02%
2023/07/07	1	131.50	0	0.00	131.00	1	5,071	0.02%
2023/07/06	3	133.67	2	136.00	134.00	1	5,046	0.02%
2023/07/05	2	135.75	5	135.70	136.00	-3	4,982	-0.06%
2023/07/04	8	134.00	5	132.80	135.50	3	4,758	0.06%
2023/07/03	1	128.50	1	129.25	129.00	0	4,642	0.00%
2023/06/30	2	127.50	0	0.00	128.50	2	4,718	0.04%
2023/06/29	0	0.00	7	128.79	128.00	-7	4,822	-0.15%
2023/06/28	4	127.88	1	129.00	127.00	3	4,942	0.06%
2023/06/27	6	130.67	1	130.00	128.00	5	5,056	0.10%
2023/06/26	2	129.00	3	130.17	131.00	-1	5,095	-0.02%
2023/06/21	1	127.50	0	0.00	128.00	1	5,190	0.02%
2023/06/19	2	132.25	1	134.50	130.50	1	5,642	0.02%
2023/06/16	3	131.50	0	0.00	131.50	3	5,638	0.05%
2023/06/15	1	134.50	1	132.00	134.00	0	5,682	0.00%
2023/06/14	1	130.50	1	131.00	130.50	0	5,637	0.00%
2023/06/13	3	135.50	1	133.00	135.00	2	5,582	0.04%
2023/06/12	0	0.00	2	130.25	130.50	-2	5,487	-0.04%
2023/06/09	0	0.00	1	128.50	128.00	-1	5,465	-0.02%
2023/06/06	2	127.50	0	0.00	127.00	2	5,595	0.04%
2023/06/05	0	0.00	1.5	130.33	130.00	-1.5	5,624	-0.03%
2023/06/02	0	0.00	3	127.00	127.00	-3	5,665	-0.05%
2023/06/01	2	127.50	0	0.00	127.00	2	5,927	0.03%
2023/05/31	0	0.00	0.5	129.00	129.00	-0.5	6,015	-0.01%
2023/05/30	1	126.50	1	129.50	129.00	0	6,057	0.00%
2023/05/29	1	129.50	2	129.25	130.50	-1	6,039	-0.02%
2023/05/26	1	125.50	0	0.00	125.50	1	6,126	0.02%
2023/05/23	0	0.00	1	127.50	127.50	-1	6,466	-0.02%
2023/05/19	4	127.25	1	128.50	126.00	3	6,787	0.04%
2023/05/18	3	125.17	1	127.00	125.50	2	6,762	0.03%
2023/05/17	3	122.67	0	0.00	123.00	3	6,795	0.04%
2023/05/09	1	130.00	0	0.00	126.50	1	7,217	0.01%
2023/05/04	1	131.00	1	133.00	131.50	0	7,952	0.00%
2023/05/02	5	132.00	4	130.50	131.00	1	8,292	0.01%
2023/04/28	0	0.00	2	132.00	133.00	-2	8,374	-0.02%
2023/04/27	2	131.00	0	0.00	129.50	2	8,347	0.02%
2023/04/25	0.1	131.00	0	0.00	130.00	0.1	8,288	0.00%
2023/04/24	1	138.00	0	0.00	139.00	1	8,236	0.01%
2023/04/07	1	148.50	0	0.00	147.50	1	8,363	0.01%
2023/03/31	0	0.00	1	150.00	149.50	-1	8,403	-0.01%
2023/03/30	0	0.00	1	146.50	148.50	-1	8,360	-0.01%
2023/03/29	2	142.75	3	143.00	143.00	-1	8,337	-0.01%
2023/03/24	2	158.25	2	155.50	155.50	0	8,339	0.00%
2023/03/23	3	159.17	6	157.83	159.50	-3	8,267	-0.04%
2023/03/22	1	150.00	0	0.00	150.00	1	7,933	0.01%
2023/03/16	0	0.00	1	146.50	144.50	-1	8,098	-0.01%
2023/03/13	6	144.17	1.1	142.77	145.50	4.9	8,335	0.06%
2023/03/10	0.5	145.00	5	144.50	145.00	-4.5	8,362	-0.05%
2023/03/08	1	150.00	0	0.00	150.00	1	8,439	0.01%
2023/03/07	11	148.45	10	148.50	148.50	1	8,528	0.01%
2023/03/06	3	155.00	3	156.67	151.50	0	8,498	0.00%
2023/03/03	0	0.00	1	150.00	150.50	-1	8,334	-0.01%
2023/03/02	6	148.00	0	0.00	148.00	6	8,660	0.07%
2023/03/01	0	0.00	1	149.50	149.50	-1	8,852	-0.01%
2023/02/24	1	149.50	3	151.00	147.50	-2	9,086	-0.02%
2023/02/23	4	149.50	1	150.00	149.50	3	9,028	0.03%
2023/02/22	1	140.00	1	142.50	142.50	0	9,014	0.00%
2023/02/21	2	144.00	2	145.25	145.50	0	9,132	0.00%
2023/02/20	4	144.88	3	144.83	143.50	1	9,533	0.01%
2023/02/17	1	143.00	1	144.00	144.50	0	9,521	0.00%
2023/02/16	1	146.00	0	0.00	149.00	1	9,440	0.01%
2023/02/15	11	147.64	10	145.00	145.00	1	9,608	0.01%
2023/02/14	10	149.00	11	145.68	145.50	-1	9,519	-0.01%
2023/02/13	7	148.29	2	147.25	147.50	5	9,556	0.05%
2023/02/09	5	152.50	4	151.75	150.50	1	9,805	0.01%
2023/02/08	3	151.67	4	151.88	154.00	-1	9,831	-0.01%
2023/02/06	0	0.00	1	147.00	148.50	-1	9,772	-0.01%
2023/02/03	2	148.25	0	0.00	151.50	2	9,674	0.02%
2023/02/02	2	148.00	2	146.50	147.00	0	9,537	0.00%
2023/02/01	5	138.80	6	139.17	142.00	-1	9,089	-0.01%
2023/01/31	1	131.00	0	0.00	129.50	1	8,855	0.01%
2023/01/30	0	0.00	4	130.25	130.50	-4	8,906	-0.04%
2023/01/16	0	0.00	1	124.00	125.50	-1	8,966	-0.01%
2023/01/13	1	127.50	0	0.00	124.00	1	8,992	0.01%
2023/01/12	0	0.00	3	126.83	125.50	-3	9,057	-0.03%
2023/01/11	4	124.63	12	124.54	125.50	-8	9,041	-0.09%
2023/01/10	0	0.00	11	124.45	123.50	-11	9,085	-0.12%
2023/01/09	0	0.00	20	121.25	123.50	-20	9,169	-0.22%
2023/01/06	1	115.50	3	117.50	118.00	-2	9,206	-0.02%
2023/01/05	1	116.00	0	0.00	115.50	1	9,376	0.01%
2023/01/04	0	0.00	1	117.50	117.50	-1	9,454	-0.01%
2022/12/30	1	118.00	0	0.00	115.00	1	9,554	0.01%
2022/12/26	5	117.50	0	0.00	116.00	5	9,989	0.05%
2022/12/23	1	116.00	1	117.00	117.00	0	10,116	0.00%
2022/12/22	5.5	119.59	0	0.00	119.50	5.5	10,179	0.05%
2022/12/21	11	118.50	0	0.00	120.00	11	10,261	0.11%
2022/12/20	14	119.93	7	124.00	118.50	7	10,300	0.07%
2022/12/19	3	120.17	0	0.00	120.00	3	10,205	0.03%
2022/12/16	4	119.38	1	120.50	121.00	3	10,373	0.03%
2022/12/14	2	125.00	1	125.00	125.00	1	10,525	0.01%
2022/12/13	0	0.00	1	120.50	120.00	-1	10,613	-0.01%
2022/12/12	0	0.00	0.5	122.50	122.00	-0.5	10,622	0.00%
2022/12/09	5	126.50	9	123.61	121.50	-4	10,681	-0.04%
2022/12/08	2	123.50	17	123.62	124.00	-15	10,619	-0.14%
2022/12/07	14	121.29	1	119.00	118.50	13	10,585	0.12%
2022/12/05	1	127.00	11	126.18	127.00	-10	10,858	-0.09%
2022/12/02	10	125.00	11	124.50	124.50	-1	10,783	-0.01%
2022/12/01	3.5	124.29	3	124.33	123.50	0.5	10,825	0.00%
2022/11/29	12	121.88	0	0.00	120.50	12	10,954	0.11%
2022/11/28	1	119.50	2	119.50	122.00	-1	10,869	-0.01%
2022/11/25	2	123.75	2	120.50	120.00	0	10,880	0.00%
2022/11/24	13	126.54	22	124.27	123.50	-9	10,847	-0.08%
2022/11/23	2	123.00	3	123.83	122.50	-1	10,472	-0.01%
2022/11/22	3	121.67	4	121.88	122.00	-1	10,331	-0.01%
2022/11/21	0	0.00	1	119.00	118.00	-1	10,324	-0.01%
2022/11/18	14	118.36	11	115.50	115.50	3	10,538	0.03%
2022/11/17	1	120.50	2	121.50	121.00	-1	10,446	-0.01%
2022/11/16	2	120.75	3.5	119.21	123.00	-1.5	10,300	-0.01%
2022/11/15	0	0.00	1	112.50	116.00	-1	9,870	-0.01%
2022/11/11	12	112.79	0	0.00	109.50	12	10,391	0.12%
2022/11/10	0	0.00	1	110.00	110.00	-1	10,306	-0.01%
2022/11/09	0	0.00	1	109.00	109.50	-1	10,425	-0.01%
2022/11/08	1	107.50	1	110.00	107.50	0	10,680	0.00%
2022/11/07	9	106.89	19	107.47	107.50	-10	10,829	-0.09%
2022/11/02	3	106.50	5	107.60	107.00	-2	10,464	-0.02%
2022/11/01	0	0.00	1	104.00	104.00	-1	10,460	-0.01%
2022/10/31	10	104.00	10	102.50	102.50	0	10,606	0.00%
2022/10/28	11	103.00	10	102.50	102.50	1	10,684	0.01%
2022/10/27	10	100.50	10.4	101.44	101.50	-0.4	10,623	0.00%
2022/10/26	0.4	95.21	0	0.00	95.70	0.4	10,559	0.00%
2022/10/25	0.2	96.80	0.4	98.03	97.30	-0.2	10,521	0.00%
2022/10/24	0	0.00	1	98.54	97.90	-1	10,523	-0.01%
2022/10/21	0.2	96.20	1.5	96.27	95.00	-1.3	10,508	-0.01%
2022/10/20	6.5	97.88	5.5	97.54	98.40	1	10,537	0.01%
2022/10/18	16	102.25	1	101.50	100.50	15	10,864	0.14%
2022/10/17	3	98.90	2.5	99.68	103.00	0.5	11,816	0.00%
2022/10/14	1	103.50	0	0.00	103.50	1	12,295	0.01%
2022/10/11	0.5	108.00	0	0.00	107.00	0.5	12,413	0.00%
2022/10/06	5	113.00	5.5	114.05	115.50	-0.5	13,015	0.00%
2022/10/05	0	0.00	1	116.50	113.00	-1	13,248	-0.01%
2022/10/03	1	106.00	0	0.00	107.50	1	13,402	0.01%
2022/09/27	10	110.50	12	112.75	113.50	-2	14,330	-0.01%
2022/09/23	3	117.33	2	118.00	117.00	1	15,029	0.01%
2022/09/22	11	125.00	10	124.00	124.00	1	15,066	0.01%
2022/09/21	0	0.00	1	123.50	124.00	-1	15,104	-0.01%
2022/09/20	12	122.33	2.1	123.98	122.50	9.9	15,196	0.07%
2022/09/16	0	0.00	11	119.59	120.00	-11	15,471	-0.07%
2022/09/15	2	123.50	0	0.00	120.00	2	15,554	0.01%
2022/09/13	2	125.00	1.5	124.00	122.50	0.5	15,748	0.00%
2022/09/12	10	118.50	0	0.00	118.50	10	15,530	0.06%
2022/09/07	0	0.00	0.5	115.00	115.00	-0.5	15,940	0.00%
2022/09/06	1	115.50	4	111.50	113.00	-3	16,010	-0.02%
2022/09/05	0	0.00	1	118.50	118.50	-1	15,932	-0.01%
2022/09/02	1	123.00	1	122.00	122.00	0	15,939	0.00%
2022/09/01	1	122.00	0	0.00	121.00	1	16,062	0.01%
2022/08/31	5	125.00	6	125.42	125.50	-1	16,138	-0.01%
2022/08/30	1	123.00	0	0.00	122.50	1	16,552	0.01%
2022/08/29	1	121.03	0.5	122.50	123.00	0.6	17,208	0.00%
2022/08/26	1	130.00	2	128.25	126.50	-1	17,514	-0.01%
2022/08/25	2	128.25	2.5	128.59	127.50	-0.5	17,347	0.00%
2022/08/24	0	0.00	1	122.00	123.00	-1	17,193	-0.01%
2022/08/22	1	124.50	0	0.00	123.50	1	17,678	0.01%
2022/08/19	1	125.50	1	128.00	125.50	0	17,767	0.00%
2022/08/18	2	123.94	2	125.50	124.50	0	17,514	0.00%
2022/08/17	1	120.50	1	119.50	119.50	0	17,449	0.00%
2022/08/16	0.1	123.50	0	0.00	122.50	0.1	17,705	0.00%
2022/08/15	3	124.67	3	124.50	124.00	0	17,881	0.00%
2022/08/12	2	119.75	3.1	119.03	121.50	-1.1	18,001	-0.01%
2022/08/10	2	112.00	2	111.00	111.00	0	18,274	0.00%
2022/08/09	1	113.50	1	113.50	113.50	0	18,552	0.00%
2022/08/08	2	114.00	2	114.50	114.00	0	19,047	0.00%
2022/08/05	8	111.31	7	113.07	114.00	1	19,385	0.01%
2022/08/04	1	105.00	3	104.00	106.50	-2	19,606	-0.01%
2022/08/02	1	109.00	1	109.00	109.00	0	20,209	0.00%
2022/08/01	1	114.50	1	112.50	112.50	0	20,510	0.00%
2022/07/29	0	0.00	1	119.50	119.50	-1	21,141	0.00%
2022/07/28	2	119.50	1	118.50	118.00	1	21,759	0.00%
2022/07/27	0	0.00	1	120.50	120.00	-1	22,255	0.00%
2022/07/26	1	122.00	1	120.50	119.50	0	22,354	0.00%
2022/07/25	0	0.00	4	126.50	127.50	-4	22,271	-0.02%
2022/07/22	9	133.50	10	128.50	130.00	-1	22,383	0.00%
2022/07/21	3	126.67	3	126.00	129.50	0	21,594	0.00%
2022/07/20	2	118.00	5	118.10	118.00	-3	21,191	-0.01%
2022/07/19	4	114.88	1	115.00	114.00	3	21,217	0.01%
2022/07/18	8	116.88	5	117.50	117.00	3	21,378	0.01%
2022/07/15	1	113.50	2	115.75	116.00	-1	21,812	0.00%
2022/07/14	0	0.00	7	113.93	114.50	-7	21,730	-0.03%
2022/07/13	5	113.70	2	110.00	110.00	3	21,524	0.01%
2022/07/11	10	117.00	2	117.50	117.50	8	21,710	0.04%
2022/07/08	11.1	117.36	6	121.50	117.00	5.1	21,852	0.02%
2022/07/07	1	117.00	1	117.00	117.00	0	21,879	0.00%
2022/07/06	6	114.83	6	114.67	112.50	0	22,093	0.00%
2022/07/05	7	114.71	6	114.50	118.00	1	22,267	0.00%
2022/07/04	3	122.00	8	120.50	122.00	-5	22,281	-0.02%
2022/07/01	9.3	129.59	4	129.50	122.50	5.3	22,482	0.02%
2022/06/30	12.3	136.98	10	136.00	136.00	2.3	22,408	0.01%
2022/06/29	1.4	140.79	1	143.00	143.00	0.4	22,711	0.00%
2022/06/28	22	139.77	20	141.00	140.50	2	22,946	0.01%
2022/06/27	2	147.75	4	149.50	147.50	-2	23,468	-0.01%
2022/06/24	1	143.50	0	0.00	140.00	1	23,867	0.00%
2022/06/22	21	148.31	5	144.00	144.00	16	24,814	0.06%
2022/06/17	12	164.50	12	163.67	167.50	0	27,070	0.00%
2022/06/16	2	175.25	2	166.75	166.00	0	27,297	0.00%
2022/06/15	1	170.50	0	0.00	170.50	1	27,687	0.00%
2022/06/13	0	0.00	3	167.00	166.50	-3	27,830	-0.01%
2022/06/10	20	172.88	21	172.45	172.50	-1	27,999	0.00%
2022/06/08	10	180.60	3	177.50	175.00	7	27,819	0.03%
2022/06/07	3	178.50	7	181.71	182.00	-4	27,607	-0.01%
2022/06/06	2	176.75	2	176.75	176.50	0	27,139	0.00%
2022/06/01	1	174.50	2	172.25	171.50	-1	26,945	0.00%
2022/05/31	3	172.83	7	173.93	173.50	-4	26,840	-0.01%
2022/05/30	1	169.00	2	169.25	169.00	-1	26,547	0.00%
2022/05/25	3	161.33	7	162.64	164.00	-4	26,198	-0.02%
2022/05/24	2	164.75	2	162.00	160.50	0	26,005	0.00%
2022/05/23	8	175.81	6	172.42	172.00	2	25,657	0.01%
2022/05/20	3	176.50	7	175.93	175.00	-4	25,429	-0.02%
2022/05/19	6	169.42	3	171.00	173.50	3	25,020	0.01%
2022/05/18	1	172.50	4	172.75	171.50	-3	24,878	-0.01%
2022/05/17	1	168.00	0	0.00	171.50	1	24,725	0.00%
2022/05/16	1	170.00	2	170.25	167.50	-1	24,832	0.00%
2022/05/13	4	168.13	1	167.00	166.50	3	24,511	0.01%
2022/05/12	5	166.90	4	165.25	163.00	1	24,431	0.00%
2022/05/11	7	165.21	7	164.43	163.50	0	24,469	0.00%
2022/05/10	3	163.83	5	168.10	168.00	-2	24,989	-0.01%
2022/05/09	8	166.31	7	163.86	163.00	1	24,776	0.00%
2022/05/06	1	168.50	5.1	168.59	171.50	-4.1	24,525	-0.02%
2022/05/05	5	167.40	6	168.17	168.00	-1	24,166	0.00%
2022/05/04	6	156.83	1.1	159.86	162.50	4.9	23,768	0.02%
2022/05/03	1	146.00	2	150.00	151.50	-1	23,539	0.00%
2022/04/28	4.1	143.94	4	147.00	143.50	0.1	23,501	0.00%
2022/04/27	2	145.25	2	142.50	145.00	0	23,407	0.00%
2022/04/25	1	151.00	3	151.00	149.00	-2	23,957	-0.01%
2022/04/22	2	159.25	2	160.75	159.50	0	24,015	0.00%
2022/04/21	7	167.36	7	168.86	166.50	0	23,823	0.00%
2022/04/20	3	160.00	2	158.75	159.50	1	23,299	0.00%
2022/04/19	2	158.75	1	159.50	158.00	1	23,270	0.00%
2022/04/18	3	154.67	6	153.50	156.00	-3	23,186	-0.01%
2022/04/15	5	161.80	5	157.60	156.50	0	23,015	0.00%
2022/04/14	1	165.50	4	166.25	167.00	-3	22,684	-0.01%
2022/04/13	8	163.94	2	164.00	163.50	6	22,437	0.03%
2022/04/12	0	0.00	7	159.79	159.00	-7	22,172	-0.03%
2022/04/11	1.1	168.64	3	163.00	160.50	-1.9	21,872	-0.01%
2022/04/08	7	175.50	1	172.50	173.00	6	21,426	0.03%
2022/04/07	9	172.83	4	171.13	172.50	5	20,942	0.02%
2022/04/06	3	181.00	3	179.83	180.00	0	20,316	0.00%
2022/04/01	4	183.13	0	0.00	183.00	4	20,023	0.02%
2022/03/31	5	195.40	3.1	194.97	191.00	1.9	19,559	0.01%
2022/03/30	6	199.33	4	194.75	190.50	2	19,221	0.01%
2022/03/29	2	182.00	11	187.18	194.50	-9	18,900	-0.05%
2022/03/28	7	177.87	6	181.00	177.00	1	18,930	0.01%
2022/03/25	9	179.94	8	178.38	179.50	1	18,298	0.01%
2022/03/24	8	175.13	11.1	177.54	179.00	-3.1	17,766	-0.02%
2022/03/23	7	167.64	14	171.93	175.50	-7	16,873	-0.04%
2022/03/22	5.1	156.12	10.1	157.73	160.00	-5	15,827	-0.03%
2022/03/21	5	154.20	9.1	154.49	153.50	-4.1	15,465	-0.03%
2022/03/18	14	149.11	4.1	152.27	149.00	9.9	15,255	0.06%
2022/03/17	1	143.00	2	147.00	148.50	-1	14,639	-0.01%
2022/03/16	1	142.00	1	137.00	137.00	0	14,436	0.00%
2022/03/15	7	143.93	5	143.10	138.50	2	14,460	0.01%
2022/03/10	3	147.50	7	146.07	143.00	-4	14,906	-0.03%
2022/03/09	3	142.67	3	143.67	143.50	0	15,044	0.00%
2022/03/08	0.2	144.00	1	144.00	140.00	-0.8	15,349	-0.01%
2022/03/07	1	137.50	0	0.00	138.00	1	16,046	0.01%
2022/03/04	0	0.00	1.1	144.14	144.50	-1.1	17,325	-0.01%
2022/03/03	13	146.77	1	146.00	145.50	12	18,951	0.06%
2022/03/02	0	0.00	2	141.25	143.00	-2	19,522	-0.01%
2022/03/01	1	139.50	1	140.00	139.50	0	20,151	0.00%
2022/02/25	0	0.00	1	136.50	136.50	-1	20,576	0.00%
2022/02/24	2	135.00	0	0.00	133.50	2	21,396	0.01%
2022/02/23	1	138.50	0	0.00	140.00	1	21,422	0.00%
2022/02/17	1	144.00	1	143.00	143.00	0	22,348	0.00%
2022/02/16	0	0.00	5	150.40	147.50	-5	22,483	-0.02%
2022/02/15	0	0.00	3	149.50	145.50	-3	22,383	-0.01%
2022/02/14	9	147.17	0	0.00	143.50	9	22,227	0.04%
2022/02/11	1	148.00	8	150.75	152.00	-7	22,140	-0.03%
2022/02/10	2	148.75	8	149.44	147.50	-6	21,979	-0.03%
2022/02/09	2	146.75	4	147.25	143.00	-2	21,281	-0.01%
2022/02/08	1	145.50	3	144.33	145.00	-2	21,042	-0.01%
2022/02/07	13	146.08	3	147.00	144.00	10	21,124	0.05%
2022/01/25	0	0.00	1	143.00	140.50	-1	20,809	0.00%
2022/01/21	2	139.75	1	136.50	135.00	1	20,604	0.00%
2022/01/19	2	140.00	3	140.00	140.50	-1	20,662	0.00%
2022/01/18	0	0.00	6.1	138.02	139.00	-6.1	20,828	-0.03%
2022/01/17	0	0.00	1	125.50	131.00	-1	20,616	0.00%
2022/01/14	1	122.00	0	0.00	124.00	1	21,152	0.00%
2022/01/13	1	127.00	1	127.00	126.00	0	21,889	0.00%
2022/01/12	1	126.00	6	129.00	126.50	-5	22,179	-0.02%
2022/01/11	2	134.50	0	0.00	130.50	2	22,287	0.01%
2022/01/10	2.1	131.19	0	0.00	137.00	2.1	22,311	0.01%
2022/01/07	2	132.50	0	0.00	131.00	2	22,444	0.01%
2022/01/06	0	0.00	1	138.00	138.00	-1	22,628	0.00%
2022/01/04	2	142.50	2	144.50	143.50	0	23,052	0.00%
2021/12/30	1	141.00	0	0.00	141.00	1	23,999	0.00%
2021/12/29	2	144.00	0	0.00	142.00	2	24,430	0.01%
2021/12/28	6	143.00	0	0.00	143.50	6	24,848	0.02%
2021/12/27	0	0.00	20	143.50	142.50	-20	25,173	-0.08%
2021/12/23	1	150.00	2	147.75	145.00	-1	25,614	0.00%
2021/12/22	2	147.50	17	148.76	145.50	-15	25,562	-0.06%
2021/12/21	20	139.50	0	0.00	139.50	20	25,152	0.08%
2021/12/16	1	148.50	4.2	147.62	147.00	-3.2	26,543	-0.01%
2021/12/15	0	0.00	1	142.50	143.00	-1	26,464	0.00%
2021/12/14	4	142.00	0	0.00	142.00	4	26,689	0.01%
2021/12/13	0	0.00	0	140.00	138.00	0	26,765	0.00%
2021/12/10	1	140.00	2	139.00	140.00	-1	27,342	0.00%
2021/12/07	7	146.21	5	147.10	144.00	2	28,992	0.01%
2021/12/06	1	152.50	0	0.00	149.00	1	29,329	0.00%
2021/12/03	28	154.16	23	155.09	154.00	5	30,337	0.02%
2021/12/02	20	159.50	16	152.91	152.00	4	30,465	0.01%
2021/12/01	11	158.36	12	159.38	162.50	-1	30,713	0.00%
2021/11/30	8	160.44	11.1	159.65	155.50	-3.1	30,901	-0.01%
2021/11/29	12	146.14	18	148.56	156.00	-6	31,412	-0.02%
2021/11/26	10	141.00	15	139.53	143.50	-5	31,181	-0.02%
2021/11/25	7	143.79	3	141.67	139.00	4	30,992	0.01%
2021/11/24	37	141.22	37	137.91	138.00	0	30,645	0.00%
2021/11/23	11.1	139.53	20	146.03	143.00	-9	31,034	-0.03%
2021/11/22	2	138.75	4	137.75	137.50	-2	31,544	-0.01%
2021/11/19	1	137.50	1	138.50	135.50	0	34,292	0.00%
2021/11/18	4	143.13	2	140.75	139.50	2	35,764	0.01%
2021/11/17	1	141.50	23.6	141.48	143.00	-22.6	36,558	-0.06%
2021/11/16	26	140.81	15	138.73	136.00	11	37,590	0.03%
2021/11/15	10	138.50	11	138.45	138.50	-1	38,657	0.00%
2021/11/12	2.6	134.87	0	0.00	133.00	2.6	39,680	0.01%
2021/11/11	12	130.58	12	131.50	130.50	0	40,366	0.00%
2021/11/10	4	133.25	3.2	131.44	131.00	0.8	40,750	0.00%
2021/11/09	7.1	128.48	4	128.50	130.00	3.1	40,825	0.01%
2021/11/08	1	125.00	3	122.83	122.00	-2	40,859	0.00%
2021/11/05	1	123.50	0	0.00	124.00	1	41,105	0.00%
2021/11/04	3	128.00	3	126.00	126.00	0	41,586	0.00%
2021/11/03	1	128.50	1	130.00	130.00	0	41,987	0.00%
2021/11/02	1	128.00	1	127.50	128.00	0	42,474	0.00%
2021/11/01	2	131.00	10	131.00	131.00	-8	43,019	-0.02%
2021/10/29	6	129.33	5	129.30	128.00	1	44,230	0.00%
2021/10/28	7	131.21	7	130.71	129.00	0	44,764	0.00%
2021/10/27	13	129.31	3	129.50	132.00	10	45,083	0.02%
2021/10/26	20	131.50	73	127.21	127.00	-53	45,547	-0.12%
2021/10/25	11	140.36	9	140.17	139.50	2	46,178	0.00%
2021/10/22	16	138.63	23	140.96	144.00	-7	46,175	-0.02%
2021/10/21	20	139.53	20	137.35	136.00	0	46,465	0.00%
2021/10/20	14	130.04	20	133.75	135.00	-6	46,586	-0.01%
2021/10/19	48	125.33	33	127.26	128.50	15	47,139	0.03%
2021/10/18	1	122.50	3	122.50	123.00	-2	47,995	0.00%
2021/10/15	3	122.83	2	124.50	122.00	1	48,377	0.00%
2021/10/14	56	119.03	13	118.08	118.00	43	48,819	0.09%
2021/10/13	2	130.00	23	128.13	120.50	-21	49,261	-0.04%
2021/10/12	51	131.48	54	129.12	128.50	-3	49,863	-0.01%
2021/10/08	16	138.38	11	131.55	131.00	5	50,305	0.01%
2021/10/07	4	131.00	5	131.70	133.50	-1	50,945	0.00%
2021/10/06	21	127.79	12	128.63	130.50	9	50,971	0.02%
2021/10/05	12	125.88	20	121.75	126.50	-8	51,717	-0.02%
2021/10/04	30	125.75	10	121.90	121.50	20	52,128	0.04%
2021/10/01	22	128.45	23	122.52	124.00	-1	52,726	0.00%
2021/09/30	2	134.75	2	134.50	134.00	0	53,156	0.00%
2021/09/29	4	136.25	0	0.00	134.00	4	53,244	0.01%
2021/09/28	10	134.50	25	135.20	139.00	-15	53,458	-0.03%
2021/09/27	11	137.14	3	136.33	138.00	8	53,472	0.01%
2021/09/24	4	132.63	69	131.37	135.00	-65	52,807	-0.12%
2021/09/23	121	126.59	148	124.77	124.50	-27	52,292	-0.05%	大買/大賣/
2021/09/22	60	122.75	60	124.48	125.00	0	52,340	0.00%
2021/09/17	10	124.55	13	124.50	126.50	-3	52,383	-0.01%
2021/09/16	101	120.17	166	121.18	121.50	-65	52,394	-0.12%	大買/大賣/
2021/09/15	105	120.90	101	121.49	120.00	4	52,459	0.01%	大買/大賣/
2021/09/14	30	123.40	62	122.57	121.50	-32	52,046	-0.06%
2021/09/13	64	130.58	45	129.70	129.00	19	51,349	0.04%
2021/09/10	103	130.93	19.1	132.24	133.00	83.9	51,054	0.16%	大買/
2021/09/09	39	131.64	19	133.61	133.00	20	50,598	0.04%
2021/09/08	35	131.27	19	131.82	130.50	16	50,078	0.03%
2021/09/07	75	139.34	501	141.17	138.50	-426	49,056	-0.87%	大賣/鉅額交易
2021/09/06	145	161.08	165	153.47	153.50	-20	48,713	-0.04%	大買/大賣/
2021/09/03	31	163.02	38	164.86	165.50	-7	48,488	-0.01%
2021/09/02	9	168.06	9	161.89	159.00	0	48,252	0.00%
2021/09/01	51	157.76	34.1	166.42	167.00	16.9	46,980	0.04%
2021/08/31	489	153.07	11	154.82	155.00	478	46,231	1.03%	大買/鉅額交易
2021/08/30	3	152.83	1	153.50	150.00	2	46,138	0.00%
2021/08/27	26	150.87	8	150.25	150.00	18	46,457	0.04%
2021/08/26	9	158.00	5.1	159.48	158.00	3.9	46,194	0.01%
2021/08/25	24	161.58	537	167.03	158.50	-513	45,344	-1.13%	大賣/鉅額交易
2021/08/24	87	157.64	97.3	157.78	163.50	-10.3	43,208	-0.02%
2021/08/23	67	149.61	83.1	149.95	149.00	-16.1	42,798	-0.04%
2021/08/20	4	139.38	5.4	142.34	144.00	-1.4	43,009	0.00%
2021/08/19	307	144.48	6.3	148.36	135.00	300.7	42,007	0.72%	大買/鉅額交易
2021/08/18	104	132.99	17	145.97	150.00	87	40,718	0.21%	大買/
2021/08/17	124	138.29	14	136.86	137.50	110	39,881	0.28%	大買/鉅額交易
2021/08/16	27	134.83	14	135.39	135.50	13	39,150	0.03%
2021/08/13	3	136.17	0	0.00	130.50	3	38,780	0.01%
2021/08/12	17.1	134.66	4.3	136.40	136.50	12.8	38,600	0.03%
2021/08/11	11	135.00	6	131.50	128.00	5	38,648	0.01%
2021/08/10	3	134.17	2	133.74	135.00	1	38,582	0.00%
2021/08/09	15	146.67	532.2	144.06	138.50	-517.2	38,319	-1.35%	大賣/鉅額交易
2021/08/06	22	145.52	21	149.93	150.00	1	38,020	0.00%
2021/08/05	13	144.38	4.1	145.26	144.50	8.9	37,805	0.02%
2021/08/04	13	150.12	18.1	150.39	149.50	-5.1	37,759	-0.01%
2021/08/03	26	138.17	26.1	142.44	142.00	-0.1	36,910	0.00%
2021/08/02	63	136.93	131	135.04	135.00	-68	36,810	-0.18%	大賣/
2021/07/30	88	139.23	26	136.62	135.00	62	36,379	0.17%
2021/07/29	24	130.31	23	135.61	136.50	1	35,710	0.00%
2021/07/28	9	138.94	7	137.21	132.50	2	34,588	0.01%
2021/07/27	12	150.04	12	150.08	147.00	0	34,541	0.00%
2021/07/26	565	152.40	30	153.92	155.00	535	33,627	1.59%	大買/鉅額交易
2021/07/23	23	149.74	828.1	138.46	141.00	-805.1	32,848	-2.45%	大賣/鉅額交易
2021/07/22	28	151.02	27.1	153.91	153.00	0.9	32,220	0.00%
2021/07/21	7	143.07	8.1	146.27	147.50	-1.1	31,411	0.00%
2021/07/20	15.1	135.26	31	134.71	134.50	-15.9	31,298	-0.05%
2021/07/19	10	135.50	18	134.69	134.00	-8	31,150	-0.03%
2021/07/16	76	135.29	67	136.99	137.00	9	31,080	0.03%
2021/07/15	8	126.38	47	129.82	130.00	-39	30,465	-0.13%
2021/07/14	25	126.80	30	125.43	124.50	-5	30,605	-0.02%
2021/07/13	5	119.00	13.1	121.82	123.00	-8.1	30,442	-0.03%
2021/07/12	14	111.11	15	112.43	112.00	-1	30,802	0.00%
2021/07/09	23	98.24	25	103.56	105.50	-2	29,847	-0.01%
2021/07/08	35	94.39	36.5	96.08	96.20	-1.5	29,423	-0.01%
2021/07/07	1	89.70	4	92.48	95.50	-3	29,117	-0.01%
2021/07/06	31.5	87.76	36	86.94	86.90	-4.5	28,520	-0.02%
2021/07/05	55	87.39	51	86.96	86.20	4	28,772	0.01%
2021/07/02	20	79.00	36	85.29	86.00	-16	28,994	-0.06%
2021/07/01	22	80.28	21	78.90	78.90	1	29,316	0.00%
2021/06/30	20	81.60	20	80.30	80.30	0	29,785	0.00%
2021/06/29	26	85.38	26	81.27	81.10	0	31,403	0.00%
2021/06/28	17	84.23	13	84.57	84.90	4	33,429	0.01%
2021/06/25	7	85.44	12	84.68	84.30	-5	34,038	-0.01%
2021/06/24	8	83.25	9	83.67	83.50	-1	33,812	0.00%
2021/06/23	2	81.10	0	0.00	82.40	2	33,654	0.01%
2021/06/22	40	82.69	32	79.23	79.20	8	33,733	0.02%
2021/06/21	12	78.59	16	80.31	79.90	-4	33,417	-0.01%
2021/06/18	26	81.06	21	79.63	79.60	5	33,176	0.02%
2021/06/17	1	79.50	1	81.20	81.50	0	33,009	0.00%
2021/06/16	16	82.24	21.1	80.63	79.90	-5.1	32,827	-0.02%
2021/06/15	25	83.68	28	82.45	82.30	-3	32,627	-0.01%
2021/06/11	29	84.27	347	84.61	83.00	-318	32,497	-0.98%	大賣/鉅額交易
2021/06/10	8	83.23	9	84.08	83.10	-1	31,950	0.00%
2021/06/09	7	79.56	168	78.88	78.60	-161	31,065	-0.52%	大賣/鉅額交易
2021/06/08	10	77.06	335	77.54	77.00	-325	30,472	-1.07%	大賣/鉅額交易
2021/06/07	33	86.08	566	83.47	83.10	-533	29,770	-1.79%	大賣/鉅額交易
2021/06/04	40	86.81	39	86.25	86.00	1	29,326	0.00%
2021/06/03	70	84.59	76	85.93	85.70	-6	28,631	-0.02%
2021/06/02	154	84.53	50	83.40	83.00	104	28,030	0.37%	大買/鉅額交易
2021/06/01	176	84.09	161	85.87	86.10	15	27,484	0.05%	大買/大賣/
2021/05/31	105	84.01	71	81.90	81.90	34	26,770	0.13%	大買/
2021/05/28	54	76.88	20	79.20	79.20	34	25,574	0.13%
2021/05/27	6	69.71	5	70.70	72.00	1	24,303	0.00%
2021/05/26	52	69.13	55	68.54	68.50	-3	23,964	-0.01%
2021/05/25	41	69.01	43	68.87	68.20	-2	23,809	-0.01%
2021/05/24	20	63.78	40	66.35	66.80	-20	23,310	-0.09%
2021/05/21	20	64.80	20	64.00	64.00	0	23,089	0.00%
2021/05/20	163	63.59	38	62.97	62.90	125	23,202	0.54%	大買/鉅額交易
2021/05/19	35	63.24	27	66.16	66.00	8	23,128	0.03%
2021/05/18	30	60.59	20	62.90	62.90	10	22,850	0.04%
2021/05/17	440	58.50	0	0.00	57.20	440	22,602	1.95%	大買/鉅額交易
2021/05/14	11	64.78	6	63.65	63.50	5	22,280	0.02%
2021/05/13	10	62.00	16	63.61	62.90	-6	21,942	-0.03%
2021/05/12	179	64.63	68	63.71	63.50	111	21,570	0.51%	大買/鉅額交易
2021/05/11	297	68.13	18	67.28	67.00	279	20,854	1.34%	大買/鉅額交易
2021/05/10	42	71.17	50	73.83	74.00	-8	20,353	-0.04%
2021/05/07	0	0.00	7	66.59	67.30	-7	19,787	-0.04%
2021/05/06	5	60.80	78	64.16	61.20	-73	19,751	-0.37%
2021/05/05	41	65.33	60	63.08	62.80	-19	19,622	-0.10%
2021/05/04	120	65.83	105	64.62	64.40	15	19,451	0.08%	大買/大賣/
2021/05/03	31	68.34	42	67.02	67.00	-11	19,143	-0.06%
2021/04/29	101	70.24	80	69.05	69.00	21	18,981	0.11%	大買/
2021/04/28	85	70.51	100	69.90	69.60	-15	18,872	-0.08%
2021/04/27	101	73.92	81	72.10	72.10	20	18,631	0.11%	大買/
2021/04/26	134	75.88	164	75.99	75.40	-30	18,336	-0.16%	大買/大賣/
2021/04/23	52	73.88	43	74.42	74.40	9	17,959	0.05%
2021/04/22	117	75.50	109	72.84	72.60	8	17,593	0.05%	大買/大賣/
2021/04/21	36	72.79	21	73.40	73.40	15	17,087	0.09%
2021/04/20	58	71.53	39	73.06	73.00	19	16,800	0.11%
2021/04/19	181	71.43	116	70.15	70.00	65	16,096	0.40%	大買/大賣/
2021/04/16	56	70.72	22	70.46	71.10	34	15,114	0.22%
2021/04/15	165	63.51	50	64.62	64.70	115	14,251	0.81%	大買/鉅額交易
2021/04/14	251	62.00	92	59.48	63.70	159	13,976	1.14%	大買/鉅額交易
2021/04/13	82	67.30	682	66.20	65.60	-600	13,548	-4.43%	大賣/鉅額交易
2021/04/12	70	66.53	31	66.70	66.70	39	12,897	0.30%
2021/04/09	758	62.35	171	60.83	60.70	587	12,824	4.58%	大買/大賣/鉅額交易
2021/04/08	190	66.25	127	64.28	64.00	63	12,398	0.51%	大買/大賣/
2021/04/07	150	62.17	92	64.20	64.20	58	11,648	0.50%	大買/
2021/04/06	157	58.55	118	58.63	58.40	39	11,053	0.35%	大買/大賣/
2021/04/01	64	58.23	52	58.35	58.20	12	10,491	0.11%
2021/03/31	6	56.27	19.5	55.50	57.40	-13.5	8,769	-0.15%
2021/03/30	13	48.77	19	50.84	52.20	-6	6,590	-0.09%
2021/03/29	3	47.80	17	47.60	47.50	-14	5,909	-0.24%
2021/03/26	6.5	47.48	7	47.32	47.45	-0.5	5,852	-0.01%
2021/03/25	16	46.95	4	46.70	47.00	12	5,689	0.21%
2021/03/23	10	45.23	29	45.14	44.65	-19	5,427	-0.35%
2021/03/22	19	45.05	2	45.05	45.10	17	5,465	0.31%
2021/03/19	5	44.80	10	44.50	44.50	-5	5,708	-0.09%
2021/03/18	18	45.21	16.2	45.00	45.00	1.8	5,742	0.03%
2021/03/17	11	46.25	20	45.73	45.15	-9	5,847	-0.15%
2021/03/16	15	45.72	16	46.50	46.50	-1	5,917	-0.02%
2021/03/12	11	44.89	5	44.60	44.60	6	6,178	0.10%
2021/03/11	1	44.30	0	0.00	44.60	1	6,587	0.02%
2021/03/10	10	44.18	10	43.90	43.90	0	6,813	0.00%
2021/03/09	20	43.71	25	43.80	43.80	-5	7,223	-0.07%
2021/03/08	15	44.63	0	0.00	43.95	15	7,316	0.21%
2021/03/05	20	44.38	20	44.30	44.30	0	7,337	0.00%
2021/03/04	20	45.38	20	45.00	45.00	0	7,367	0.00%
2021/03/03	23	45.32	31	46.18	46.20	-8	7,644	-0.10%
2021/03/02	100	47.72	110	46.42	46.30	-10	7,592	-0.13%	大賣/
2021/02/26	1	47.35	1	46.75	47.35	0	7,537	0.00%
2021/02/25	0	0.00	2	47.45	46.90	-2	7,510	-0.03%
2021/02/24	45	47.35	40	46.70	46.70	5	7,609	0.07%
2021/02/23	5	46.50	0	0.00	46.65	5	7,591	0.07%
2021/02/22	110	48.06	100	47.15	47.45	10	7,530	0.13%	大買/
2021/02/19	35	46.39	35	47.40	47.45	0	7,275	0.00%
2021/02/18	30	46.43	0	0.00	46.85	30	7,114	0.42%
2021/02/17	60	45.48	0.2	45.80	46.15	59.8	7,002	0.85%
2021/02/05	30	44.25	0	0.00	44.20	30	6,944	0.43%
2021/02/04	20.4	43.84	0	0.00	43.90	20.4	6,937	0.29%
2021/02/02	1	43.40	1	43.45	43.75	0	6,955	0.00%
2021/02/01	30	42.17	30	42.55	42.55	0	6,936	0.00%
2021/01/29	10	43.75	10	43.10	43.10	0	6,909	0.00%
2021/01/27	2	44.85	0	0.00	45.45	2	6,841	0.03%
2021/01/26	9	45.66	0	0.00	44.70	9	6,806	0.13%
2021/01/22	0	0.00	1	44.50	44.65	-1	6,759	-0.01%
2021/01/21	32	45.25	36	44.13	44.05	-4	6,733	-0.06%
2021/01/20	41	46.21	46	45.11	45.10	-5	6,699	-0.07%
2021/01/19	15	46.58	16	46.13	46.10	-1	6,581	-0.02%
2021/01/15	16	47.98	20	47.30	47.30	-4	6,465	-0.06%
2021/01/14	11	47.24	11	48.15	48.20	0	6,337	0.00%
2021/01/13	20	46.68	17	46.57	46.55	3	6,131	0.05%
2021/01/12	20	47.13	20	46.15	46.15	0	6,067	0.00%
2021/01/11	51	46.14	55	47.49	47.50	-4	5,985	-0.07%
2021/01/08	8	45.78	6	45.38	45.35	2	5,832	0.03%
2021/01/07	5	45.40	1	46.10	45.80	4	5,840	0.07%
2021/01/06	12	46.23	20	45.65	45.65	-8	5,914	-0.14%
2021/01/05	22	47.17	0	0.00	46.85	22	5,892	0.37%
2021/01/04	80	48.05	81	47.51	47.65	-1	5,976	-0.02%
2020/12/31	20	47.30	21	47.46	47.45	-1	5,860	-0.02%
2020/12/30	30	46.18	30	46.70	46.70	0	5,800	0.00%
2020/12/29	40	46.36	40	46.20	46.20	0	5,800	0.00%
2020/12/28	30	46.63	31	46.65	46.65	-1	5,771	-0.02%
2020/12/25	1	46.40	1	46.80	46.40	0	5,712	0.00%
2020/12/24	12	46.91	12	46.77	46.75	0	5,641	0.00%
2020/12/23	1	46.20	1	46.20	46.20	0	5,543	0.00%
2020/12/22	5	45.36	0	0.00	44.90	5	5,383	0.09%
2020/12/21	60	44.36	22	45.05	45.05	38	5,259	0.72%
2020/12/18	2	45.35	6	44.75	44.75	-4	5,182	-0.08%
2020/12/17	0	0.00	8	45.00	45.00	-8	5,165	-0.15%
2020/12/16	11	45.53	11	45.36	45.30	0	5,161	0.00%
2020/12/15	123.1	46.53	71	45.03	45.15	52.1	5,109	1.02%	大買/
2020/12/14	6	47.28	5	47.40	47.40	1	4,874	0.02%
2020/12/11	15	48.32	10	46.95	46.95	5	4,843	0.10%
2020/12/10	36	49.27	26	48.25	48.25	10	4,790	0.21%
2020/12/09	26	50.94	19	51.16	51.00	7	4,654	0.15%
2020/12/08	6	49.90	6	50.20	50.20	0	4,480	0.00%
2020/12/07	0	0.00	5	50.88	50.80	-5	4,324	-0.12%
2020/12/04	7	48.37	8	49.03	48.75	-1	3,916	-0.03%
2020/12/03	9	47.51	55.6	47.58	47.50	-46.6	3,684	-1.27%
2020/12/02	1	46.50	23	46.39	46.45	-22	3,307	-0.67%
2020/11/30	2	45.15	0	0.00	45.20	2	3,333	0.06%
2020/11/27	7	45.87	4	46.39	45.75	3	3,579	0.08%
2020/11/23	1	44.75	0	0.00	44.80	1	3,145	0.03%
2020/11/17	0	0.00	5	42.35	42.35	-5	2,936	-0.17%
2020/11/16	1	42.00	0	0.00	42.05	1	2,982	0.03%
2020/11/13	11	41.74	5	41.90	41.90	6	3,028	0.20%
2020/11/12	10	42.73	10	42.55	42.55	0	3,059	0.00%
2020/11/11	5	42.25	5	42.80	42.80	0	3,120	0.00%
2020/11/10	7	42.76	7	42.66	42.50	0	3,138	0.00%
2020/11/09	10	42.15	10	42.35	42.35	0	3,181	0.00%
2020/11/06	40	42.29	0	0.00	41.90	40	3,206	1.25%
2020/11/05	40	41.86	0	0.00	41.80	40	3,263	1.23%
2020/11/02	0	0.00	10	40.90	40.90	-10	3,436	-0.29%
2020/10/30	5	41.75	6	41.40	41.40	-1	3,457	-0.03%
2020/10/29	1	42.20	0	0.00	42.20	1	3,572	0.03%
2020/10/28	13	42.74	5	42.10	42.10	8	3,609	0.22%
2020/10/27	5	43.85	0	0.00	43.85	5	3,619	0.14%
2020/10/26	10	44.00	10	43.90	43.90	0	3,690	0.00%
2020/10/23	5	43.45	5	43.95	43.95	0	3,731	0.00%
2020/10/22	10	43.08	10	43.50	43.50	0	3,787	0.00%
2020/10/20	5	45.55	0	0.00	45.75	5	3,749	0.13%
2020/10/16	10	45.78	17	45.30	45.30	-7	3,780	-0.19%
2020/10/15	5	46.50	5	46.10	46.10	0	3,764	0.00%
2020/10/14	0	0.00	2	46.83	46.50	-2	3,768	-0.05%
2020/10/13	10	45.45	11	45.88	45.85	-1	3,693	-0.03%
2020/10/12	30	46.43	25	45.50	45.50	5	3,642	0.14%
2020/10/08	1	45.15	1	44.85	45.15	0	3,536	0.00%
2020/10/07	5	44.90	5	44.55	44.55	0	3,507	0.00%
2020/10/06	46	43.86	3	43.70	44.10	43	3,465	1.24%
2020/09/30	2	41.40	0	0.00	41.80	2	3,659	0.05%
2020/09/29	16	41.72	20	41.20	41.20	-4	4,078	-0.10%
2020/09/28	1	40.95	0	0.00	41.70	1	4,303	0.02%
2020/09/25	11	42.09	10	40.90	40.90	1	4,341	0.02%
2020/09/24	1	42.30	1	42.05	42.05	0	4,396	0.00%
2020/09/22	20	44.02	20	44.03	44.00	0	4,399	0.00%
2020/09/21	5	45.00	5	45.05	45.05	0	4,359	0.00%
2020/09/18	0	0.00	2	45.20	45.20	-2	4,321	-0.05%
2020/09/16	5	45.60	0	0.00	45.30	5	4,300	0.12%
2020/09/15	26	45.28	20	45.00	45.00	6	4,317	0.14%
2020/09/14	2	44.80	0	0.00	44.80	2	4,231	0.05%
2020/09/10	10	44.68	10	43.95	43.95	0	4,162	0.00%
2020/09/09	20	43.95	10	44.25	44.35	10	4,145	0.24%
2020/09/08	30	45.08	30	44.78	44.75	0	4,132	0.00%
2020/09/07	10	44.90	10	44.75	44.75	0	4,107	0.00%
2020/09/04	0	0.00	1	44.50	44.90	-1	4,073	-0.02%
2020/09/03	40	45.96	44	45.47	45.50	-4	4,036	-0.10%
2020/09/02	3	47.50	10	46.71	46.60	-7	3,899	-0.18%
2020/09/01	26	42.79	25	43.24	43.20	1	3,618	0.03%
2020/08/31	10	42.98	11	42.80	42.80	-1	3,675	-0.03%
2020/08/27	0	0.00	2	43.25	43.15	-2	3,720	-0.05%
2020/08/26	10	43.73	10	43.60	43.60	0	3,725	0.00%
2020/08/25	0	0.00	1	43.55	43.80	-1	3,756	-0.03%
2020/08/24	15	42.82	20	42.88	42.85	-5	3,777	-0.13%
2020/08/21	0	0.00	5	43.05	43.05	-5	3,855	-0.13%
2020/08/20	26	43.07	20	42.55	42.55	6	3,846	0.16%
2020/08/19	15	44.88	20	44.17	44.00	-5	3,804	-0.13%
2020/08/18	34	46.39	35	45.59	45.65	-1	3,761	-0.03%
2020/08/17	25	45.27	16	46.65	46.65	9	3,716	0.24%
2020/08/14	10	45.15	15	45.53	45.60	-5	3,649	-0.14%
2020/08/13	25	46.09	20	45.95	45.95	5	3,628	0.14%
2020/08/12	11	45.20	10	45.15	45.15	1	3,551	0.03%
2020/08/11	30	45.73	36	44.96	44.95	-6	3,516	-0.17%
2020/08/10	26	47.22	17	47.30	47.30	9	3,459	0.26%
2020/08/07	20	46.40	0	0.00	47.10	20	3,354	0.60%
2020/08/06	35	47.09	20	46.08	46.00	15	3,321	0.45%
2020/08/05	12	47.03	12	47.08	47.00	0	3,283	0.00%
2020/08/04	2	47.60	11	47.76	47.00	-9	3,286	-0.27%
2020/08/03	0	0.00	5	46.40	46.40	-5	3,226	-0.15%
2020/07/31	1	46.00	0	0.00	46.30	1	3,255	0.03%
2020/07/30	0	0.00	3	45.13	46.00	-3	3,211	-0.09%
2020/07/28	20	44.83	26	42.47	42.70	-6	3,103	-0.19%
2020/07/24	5	43.90	16	42.72	42.70	-11	3,010	-0.37%
2020/07/23	6	44.05	7	44.26	44.20	-1	2,999	-0.03%
2020/07/22	5	43.25	0	0.00	44.60	5	2,977	0.17%
2020/07/21	6	43.36	6.3	43.17	43.20	-0.3	2,941	-0.01%
2020/07/20	11	42.89	8	43.16	43.25	3	2,928	0.10%
2020/07/17	3	42.77	0	0.00	43.00	3	2,887	0.10%
2020/07/16	0	0.00	10	42.30	42.30	-10	2,866	-0.35%
2020/07/15	11	42.49	20	43.61	41.70	-9	2,861	-0.31%
2020/07/14	35	43.79	11	43.35	43.30	24	2,902	0.83%
2020/07/13	60	44.10	20	43.80	43.80	40	2,906	1.38%
2020/07/10	38	44.95	30	43.72	43.70	8	2,895	0.28%
2020/07/09	53	47.68	36	45.54	45.55	17	2,814	0.60%
2020/07/08	28	47.36	18	47.63	47.45	10	2,649	0.38%
2020/07/07	4	44.06	6	44.76	45.35	-2	2,235	-0.09%
2020/07/06	10	41.08	15	41.12	41.25	-5	2,022	-0.25%
2020/07/03	15	40.75	15	40.85	40.85	0	1,990	0.00%
2020/06/29	10	38.80	11	38.42	38.35	-1	1,924	-0.05%
2020/06/24	11	39.04	14	38.93	38.75	-3	1,917	-0.16%
2020/06/23	10	39.00	11	38.35	38.35	-1	1,914	-0.05%
2020/06/22	59	39.28	1	38.70	38.70	58	1,906	3.04%
2020/06/18	10	38.65	10	38.40	38.35	0	1,857	0.00%
2020/06/17	20	38.80	0	0.00	38.45	20	1,857	1.08%
2020/06/16	20	38.05	0	0.00	38.20	20	1,870	1.07%
2020/06/11	20	39.31	0	0.00	38.20	20	1,906	1.05%
2020/06/10	20	39.40	0	0.00	39.35	20	1,906	1.05%
2020/06/09	20	39.95	20	39.42	39.40	0	1,938	0.00%
2020/06/08	25	40.30	25	39.63	39.55	0	1,954	0.00%
2020/06/05	5	39.00	6	39.98	40.10	-1	1,936	-0.05%
2020/06/02	1	38.70	0	0.00	38.30	1	2,014	0.05%
2020/06/01	2	39.20	0	0.00	38.40	2	2,002	0.10%
2020/05/29	1	39.10	0	0.00	39.05	1	1,963	0.05%
2020/05/28	10	38.55	10	38.95	38.95	0	1,932	0.00%
2020/05/26	5	38.60	5	38.00	38.05	0	1,845	0.00%
2020/05/13	10	38.00	36	37.98	37.95	-26	1,782	-1.46%
2020/05/12	0	0.00	5	38.15	38.15	-5	1,772	-0.28%
2020/05/11	20	39.08	20	38.27	38.30	0	1,763	0.00%
2020/05/08	46	39.36	14	38.86	39.15	32	1,720	1.86%
2020/05/07	0	0.00	40	39.40	39.15	-40	1,648	-2.43%
2020/05/05	0	0.00	8	36.30	36.30	-8	1,535	-0.52%
2020/04/29	0	0.00	1	37.25	37.30	-1	1,523	-0.07%
2020/04/17	1	37.40	0	0.00	37.25	1	1,546	0.06%
2020/04/10	8	33.90	0	0.00	34.00	8	1,392	0.57%
2020/04/08	0	0.00	1	34.70	34.95	-1	1,466	-0.07%
2020/04/07	0	0.00	2	34.35	34.35	-2	1,448	-0.14%
2020/04/06	2	33.40	0	0.00	33.65	2	1,434	0.14%
2020/03/30	1	30.45	0	0.00	31.05	1	1,403	0.07%
2020/03/27	40	31.80	0	0.00	30.75	40	1,452	2.75%
2020/03/26	0	0.00	5	30.50	30.80	-5	1,445	-0.35%
2020/03/24	5	29.80	0	0.00	29.80	5	1,424	0.35%
2020/03/20	2	27.60	2	29.15	29.15	0	1,424	0.00%
2020/03/06	1	43.10	1	42.10	42.90	0	1,193	0.00%
2020/02/25	0	0.00	5	41.70	42.90	-5	1,527	-0.33%
2020/02/18	0	0.00	1	41.15	41.05	-1	1,516	-0.07%
2020/02/11	5	40.95	0	0.00	40.95	5	1,578	0.32%
2020/02/07	0	0.00	2	42.65	41.80	-2	1,589	-0.13%
2020/02/05	0	0.00	1	41.60	41.65	-1	1,598	-0.06%
2020/01/31	1	40.95	0	0.00	41.20	1	1,670	0.06%
2020/01/30	0	0.00	3	44.00	41.45	-3	1,790	-0.17%
2020/01/07	1	46.20	0	0.00	46.25	1	1,999	0.05%
2020/01/06	0	0.00	2	46.60	46.50	-2	2,008	-0.10%
2020/01/03	10	47.83	15	47.34	47.20	-5	2,008	-0.25%
2020/01/02	5	48.40	6	48.08	48.40	-1	1,967	-0.05%
2019/12/30	5	47.30	5	47.10	47.10	0	1,936	0.00%
2019/12/27	1	47.55	1	47.55	47.55	0	1,933	0.00%
2019/12/26	7	47.22	0	0.00	47.25	7	1,921	0.36%
2019/12/24	10	47.18	10	47.05	47.00	0	1,937	0.00%
2019/12/19	20	46.73	40	46.55	46.50	-20	1,906	-1.05%
2019/12/18	10	46.85	10	46.95	47.00	0	1,934	0.00%
2019/12/17	20	46.93	0	0.00	46.85	20	1,952	1.02%
2019/12/13	1	46.50	0	0.00	46.15	1	1,959	0.05%
2019/12/12	10.7	46.83	10	46.55	46.55	0.7	1,959	0.04%
2019/12/11	15	47.07	15	46.70	46.60	0	1,972	0.00%
2019/12/06	0	0.00	1	47.15	47.10	-1	2,110	-0.05%
2019/12/05	1	46.80	1.5	46.90	46.70	-0.5	2,159	-0.02%
2019/12/04	1	46.20	0	0.00	46.35	1	2,182	0.05%
2019/12/03	0	0.00	1.4	46.70	46.65	-1.4	2,211	-0.06%
2019/12/02	1	46.90	12	46.48	46.40	-11	2,217	-0.50%
2019/11/29	11	49.18	9	49.51	48.35	2	2,186	0.09%
2019/11/26	0	0.00	1	47.70	47.25	-1	2,061	-0.05%
2019/11/25	2	47.45	1	47.90	47.70	1	2,041	0.05%
2019/11/20	0	0.00	9	46.75	46.75	-9	2,194	-0.41%
2019/11/14	0	0.00	2	47.00	46.75	-2	2,228	-0.09%
2019/11/13	0	0.00	1	46.80	46.65	-1	2,240	-0.04%
2019/11/11	1	46.50	0	0.00	46.30	1	2,258	0.04%
2019/11/06	2	46.55	0	0.00	46.60	2	2,239	0.09%
2019/11/05	0	0.00	1	47.30	47.20	-1	2,238	-0.04%
2019/10/29	9	48.29	1	48.15	47.25	8	2,313	0.35%
2019/10/28	4	48.51	0	0.00	48.35	4	2,408	0.17%
2019/10/25	0	0.00	3	49.85	49.85	-3	2,298	-0.13%
2019/10/22	1	49.65	1	49.40	49.40	0	2,297	0.00%
2019/10/21	4	48.40	0	0.00	49.20	4	2,288	0.17%
2019/10/18	4	48.86	0	0.00	48.85	4	2,296	0.17%
2019/10/15	0	0.00	1	51.50	51.10	-1	2,248	-0.04%
2019/10/09	1	49.60	0	0.00	49.60	1	2,173	0.05%
2019/10/04	3	50.20	4	50.65	50.40	-1	2,244	-0.04%
2019/09/27	2	48.80	0	0.00	48.60	2	2,287	0.09%
2019/09/25	0	0.00	1	50.00	50.40	-1	2,273	-0.04%
2019/09/24	1	50.70	0	0.00	50.50	1	2,293	0.04%
2019/09/23	2	51.10	0	0.00	50.80	2	2,285	0.09%
2019/09/18	1	50.00	0	0.00	50.10	1	2,222	0.05%
2019/09/10	0	0.00	1	51.60	51.30	-1	2,204	-0.05%
2019/09/09	1	52.80	1	52.80	52.80	0	2,163	0.00%
2019/09/05	0	0.00	1	52.00	51.80	-1	1,994	-0.05%
2019/08/30	4	51.53	0	0.00	50.90	4	1,883	0.21%
2019/08/26	0	0.00	1	50.10	49.90	-1	1,703	-0.06%
2019/08/23	0	0.00	4	50.80	50.80	-4	1,647	-0.24%
2019/08/20	0	0.00	1	49.50	49.50	-1	1,515	-0.07%
2019/08/15	0	0.00	2	46.73	46.20	-2	1,443	-0.14%
2019/08/13	1	45.85	0	0.00	45.80	1	1,430	0.07%
2019/08/06	0	0.00	3	46.83	47.80	-3	1,405	-0.21%
2019/08/05	1	47.50	0	0.00	47.30	1	1,407	0.07%
2019/08/02	4	47.89	2	48.30	47.30	2	1,407	0.14%
2019/07/31	6	50.27	3	50.07	49.70	3	1,375	0.22%
2019/07/30	5	52.40	0	0.00	52.00	5	1,298	0.39%
2019/07/25	1	51.50	0	0.00	51.90	1	1,136	0.09%
2019/07/19	1	50.70	0	0.00	51.20	1	1,111	0.09%
2019/07/01	0	0.00	2	47.70	48.00	-2	1,149	-0.17%
2019/05/15	2	46.90	0	0.00	46.80	2	2,358	0.08%
2019/05/08	1	47.65	1	47.90	48.30	0	2,497	0.00%
2019/04/11	1	52.60	0	0.00	52.30	1	2,988	0.03%
2019/04/10	0	0.00	1	55.20	54.00	-1	2,958	-0.03%
2019/04/03	0	0.00	1	52.80	52.70	-1	2,836	-0.04%
2019/04/02	1	51.90	0	0.00	51.80	1	2,817	0.04%
2019/04/01	0	0.00	2	51.95	51.90	-2	2,802	-0.07%
2019/03/25	7	51.00	7	51.20	51.00	0	2,657	0.00%
2019/03/22	2	55.00	0	0.00	52.50	2	2,627	0.08%
2019/03/21	7	53.03	7	53.60	53.60	0	2,509	0.00%
2019/03/20	10	51.90	10	51.80	53.00	0	2,412	0.00%
2019/03/19	1	52.20	1	50.30	51.90	0	2,367	0.00%
2019/03/18	0	0.00	2	48.95	49.20	-2	2,145	-0.09%
2019/02/26	0	0.00	1	49.60	48.10	-1	2,515	-0.04%
2019/02/20	0	0.00	1	47.20	47.60	-1	2,324	-0.04%
2019/02/12	1	46.60	1	46.00	47.45	0	2,079	0.00%
2019/02/11	1	46.45	0	0.00	45.60	1	2,032	0.05%
2019/01/28	1	47.90	0	0.00	47.75	1	2,005	0.05%
2019/01/25	0	0.00	1	47.90	47.50	-1	2,017	-0.05%
2019/01/24	2	47.88	2	47.65	47.50	0	1,998	0.00%
2019/01/22	2	47.83	1	47.20	47.50	1	1,954	0.05%
2019/01/21	1	49.00	4	49.33	48.15	-3	1,914	-0.16%
2019/01/17	6	46.55	5	44.90	44.00	1	1,608	0.06%
2018/12/13	0	0.00	1	42.30	42.50	-1	1,606	-0.06%
2018/12/04	0	0.00	1	49.00	48.30	-1	1,574	-0.06%
2018/12/03	2	49.30	0	0.00	48.45	2	1,569	0.13%
2018/11/30	1	48.15	1	48.40	48.45	0	1,534	0.00%
2018/11/29	2	47.40	4	47.48	49.20	-2	1,471	-0.14%
2018/11/28	1	45.05	5	44.60	45.40	-4	1,334	-0.30%
2018/11/27	1	41.10	4	41.19	41.55	-3	1,233	-0.24%
2018/11/26	0	0.00	1	39.80	39.70	-1	1,199	-0.08%
2018/11/22	0	0.00	3	39.90	39.25	-3	1,166	-0.26%
2018/11/21	1	38.05	0	0.00	38.00	1	1,130	0.09%
2018/11/20	0	0.00	3	38.25	37.90	-3	1,124	-0.27%
2018/11/12	5	36.56	0	0.00	36.25	5	1,254	0.40%
2018/11/06	5	37.51	0	0.00	36.10	5	1,282	0.39%
2018/11/05	2	38.40	0	0.00	38.30	2	1,284	0.16%
2018/11/02	1	38.55	0	0.00	38.25	1	1,284	0.08%
2018/10/15	0	0.00	1	34.45	35.75	-1	1,276	-0.08%
2018/10/05	1	39.80	0	0.00	39.30	1	1,232	0.08%
2018/10/04	2	41.30	0	0.00	41.20	2	1,220	0.16%
2018/09/20	1	44.80	1	44.00	43.80	0	1,259	0.00%
2018/09/19	0	0.00	1	44.10	44.65	-1	1,257	-0.08%
2018/09/18	1	43.80	0	0.00	43.40	1	1,254	0.08%
2018/09/17	1	45.25	1	45.80	45.00	0	1,250	0.00%
2018/09/14	1	45.20	0	0.00	45.75	1	1,246	0.08%
2018/09/12	1	45.60	0	0.00	44.35	1	1,221	0.08%
2018/09/10	1	49.00	2	48.00	47.20	-1	1,207	-0.08%
2018/09/06	1	51.70	0	0.00	51.50	1	1,225	0.08%
2018/09/05	1	55.30	0	0.00	53.60	1	1,249	0.08%
2018/08/13	0	0.00	8	56.78	57.40	-8	1,832	-0.44%
2018/08/02	1	63.80	0	0.00	62.30	1	2,034	0.05%
2018/07/27	2	62.75	1	63.00	63.40	1	2,066	0.05%
2018/07/13	1	61.80	0	0.00	60.50	1	2,407	0.04%
2018/07/02	1	63.30	0	0.00	62.90	1	2,495	0.04%
2018/06/29	3	61.47	2	62.50	63.00	1	2,509	0.04%
2018/06/12	4	71.78	0	0.00	70.70	4	2,696	0.15%
2018/06/08	2	69.40	0	0.00	69.00	2	2,833	0.07%
2018/06/07	0	0.00	1	68.70	68.60	-1	2,822	-0.04%
2018/06/05	0	0.00	1	69.00	67.70	-1	2,852	-0.04%
2018/05/31	1	68.80	1	66.40	66.60	0	2,799	0.00%
2018/05/30	1	64.80	0	0.00	65.20	1	2,739	0.04%
2018/05/16	0	0.00	1	61.30	61.90	-1	3,175	-0.03%
2018/05/15	0	0.00	4	60.00	58.90	-4	3,205	-0.12%
2018/05/14	4	59.93	0	0.00	60.20	4	3,291	0.12%
2018/05/10	0	0.00	4	57.30	58.80	-4	3,370	-0.12%
2018/05/09	4	58.68	0	0.00	56.90	4	3,412	0.12%
2018/05/03	2	54.70	8	55.61	56.10	-6	4,106	-0.15%
2018/05/02	1	54.20	0	0.00	54.10	1	4,069	0.02%
2018/04/26	5	58.54	4	58.20	55.60	1	4,058	0.02%
2018/04/23	6	57.00	6	58.10	57.00	0	4,040	0.00%
2018/04/20	0	0.00	1	61.90	60.60	-1	3,983	-0.03%
2018/04/03	0	0.00	1	69.30	69.30	-1	4,036	-0.02%
2018/04/02	1	70.10	0	0.00	69.60	1	4,060	0.02%
2018/03/31	0	0.00	1	71.90	71.40	-1	4,047	-0.02%
2018/03/29	1	71.60	0	0.00	70.70	1	4,055	0.02%
2018/03/28	0	0.00	1	71.70	71.30	-1	4,043	-0.02%
2018/03/27	0	0.00	1	72.30	71.90	-1	4,091	-0.02%
2018/03/26	1	71.80	0	0.00	71.30	1	4,127	0.02%
2018/03/23	1	71.60	31	72.79	72.00	-30	4,123	-0.73%
2018/03/19	10	75.40	10	75.30	75.40	0	4,087	0.00%
2018/03/16	20	75.73	17	75.91	75.10	3	4,081	0.07%
2018/03/15	0	0.00	4	76.23	76.70	-4	3,974	-0.10%
2018/03/14	3	74.83	1	72.90	72.90	2	3,800	0.05%
2018/03/13	0	0.00	1	74.00	74.00	-1	3,780	-0.03%
2018/03/09	1	70.80	0	0.00	71.00	1	3,731	0.03%
2018/03/01	1	73.00	0	0.00	73.50	1	3,786	0.03%
2018/02/27	2	76.10	0	0.00	73.00	2	3,792	0.05%
2018/02/26	0	0.00	1	76.20	74.30	-1	3,813	-0.03%
2018/02/23	0	0.00	1	73.50	72.50	-1	3,599	-0.03%
2018/02/12	31	68.71	0	0.00	67.80	31	3,546	0.87%
2018/02/09	1	66.50	1	67.40	70.20	0	3,523	0.00%
2018/02/08	3	71.10	3	70.60	70.30	0	3,476	0.00%
2018/02/06	3	67.87	3	69.20	67.40	0	3,403	0.00%
2018/02/05	7	70.27	8	72.04	73.70	-1	3,340	-0.03%
2018/02/02	4	72.52	3	72.37	71.60	1	3,287	0.03%
2018/01/31	0	0.00	3	74.90	76.10	-3	3,304	-0.09%
2018/01/30	25	76.69	23	75.27	75.30	2	3,489	0.06%
2018/01/29	0	0.00	2	75.00	75.70	-2	3,226	-0.06%
2018/01/26	0	0.00	1	68.90	68.90	-1	3,025	-0.03%
2018/01/22	0	0.00	3	67.00	66.20	-3	3,276	-0.09%
2018/01/19	4	69.88	0	0.00	67.20	4	3,328	0.12%
2018/01/15	1	66.80	0	0.00	67.30	1	3,555	0.03%
2018/01/04	0	0.00	1	68.30	67.70	-1	4,687	-0.02%