新唐 (4919)-凱基-員林券商分點個股進出

台股 » 個股 » 新唐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新唐

(4919)

可現股當沖

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

立即追蹤
本地時間:14:30

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－凱基-員林券商分點個股進出

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

凱基-員林券商分點個股進出
凱基-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	4	95.45	2	96.20	94.80	2	7,947	0.03%
2024/11/19	0	0.00	1	93.70	93.70	-1	7,810	-0.01%
2024/11/18	4	95.48	3	93.90	93.60	1	7,793	0.01%
2024/11/15	1	96.70	1	96.60	96.60	0	7,724	0.00%
2024/11/14	3	99.37	7	99.21	98.50	-4	7,639	-0.05%
2024/11/13	6	94.40	2	94.15	95.90	4	7,230	0.06%
2024/11/11	2	91.55	0	0.00	91.60	2	7,048	0.03%
2024/11/08	1	93.70	3	94.03	93.40	-2	7,016	-0.03%
2024/11/07	2	92.10	2	92.70	92.10	0	6,940	0.00%
2024/11/06	3	93.37	12	91.73	92.10	-9	6,923	-0.13%
2024/11/05	16	97.99	1	97.30	96.10	15	6,732	0.22%
2024/11/04	7	99.06	4	97.98	94.80	3	6,631	0.05%
2024/11/01	4	101.05	2	101.25	102.50	2	6,380	0.03%
2024/10/30	14	105.36	3	104.33	101.00	11	6,159	0.18%
2024/10/29	1	99.20	2	100.25	103.00	-1	5,205	-0.02%
2024/10/28	4	97.35	3.5	97.49	94.00	0.5	4,467	0.01%
2024/10/25	2.5	95.38	3	97.20	97.70	-0.5	4,153	-0.01%
2024/10/24	0	0.00	1	93.70	94.10	-1	3,252	-0.03%
2024/10/23	1	85.00	0	0.00	85.60	1	3,002	0.03%
2024/10/22	4	85.50	1	85.70	85.70	3	3,008	0.10%
2024/10/04	0	0.00	0.1	84.50	83.00	-0.1	3,089	0.00%
2024/10/01	1	85.00	0	0.00	85.20	1	3,163	0.03%
2024/09/30	0.1	89.20	1	88.30	85.70	-0.9	3,197	-0.03%
2024/09/27	0	0.00	23	86.19	87.60	-23	3,175	-0.72%
2024/09/26	24	83.82	0	0.00	82.20	24	3,212	0.75%
2024/09/20	0	0.00	1	81.90	81.80	-1	3,383	-0.03%
2024/09/11	1	78.50	0	0.00	78.50	1	3,685	0.03%
2024/09/05	0	0.00	1	81.20	81.10	-1	3,712	-0.03%
2024/09/04	1	81.90	0	0.00	81.80	1	3,721	0.03%
2024/09/02	1	89.50	0	0.00	89.20	1	3,676	0.03%
2024/08/13	0	0.00	1	84.30	83.20	-1	3,757	-0.03%
2024/08/12	1	83.70	0	0.00	83.80	1	3,727	0.03%
2024/08/08	1	82.60	0	0.00	81.20	1	3,602	0.03%
2024/08/07	0	0.00	2	85.70	87.00	-2	3,528	-0.06%
2024/08/06	2	83.00	0	0.00	81.50	2	3,419	0.06%
2024/08/05	1	90.50	0	0.00	90.50	1	3,270	0.03%
2024/08/02	0	0.00	1	100.50	100.50	-1	3,266	-0.03%
2024/08/01	1	105.50	5	108.00	108.00	-4	3,204	-0.12%
2024/07/31	1	106.50	0	0.00	105.00	1	3,270	0.03%
2024/07/22	1	116.00	0	0.00	115.00	1	3,223	0.03%
2024/07/18	1	120.00	0	0.00	121.00	1	3,175	0.03%
2024/07/09	1	123.00	0	0.00	124.00	1	3,342	0.03%
2024/07/08	1	125.00	0	0.00	124.00	1	3,313	0.03%
2024/07/05	2	127.50	3	126.83	128.50	-1	3,254	-0.03%
2024/07/04	1	125.00	0	0.00	126.00	1	3,194	0.03%
2024/07/01	1	125.00	1	126.50	124.50	0	2,893	0.00%
2024/06/26	0	0.00	2	131.50	130.00	-2	2,515	-0.08%
2024/06/25	2	128.50	0	0.00	131.00	2	2,413	0.08%
2024/06/20	0	0.00	2	127.75	127.50	-2	2,130	-0.09%
2024/06/19	1	125.50	0	0.00	125.50	1	2,123	0.05%
2024/06/18	0	0.00	1	128.00	128.00	-1	2,129	-0.05%
2024/06/03	1	125.50	0	0.00	125.50	1	2,168	0.05%
2024/05/31	5	128.50	0	0.00	128.00	5	2,163	0.23%
2024/05/28	0	0.00	1	128.00	131.50	-1	2,142	-0.05%
2024/05/24	1	124.50	0	0.00	124.50	1	2,047	0.05%
2024/05/22	0	0.00	1	128.50	128.00	-1	2,071	-0.05%
2024/05/08	1	124.00	0	0.00	124.00	1	2,097	0.05%
2024/04/29	1	133.00	0	0.00	130.50	1	1,951	0.05%
2024/04/19	5	130.00	6	127.42	127.00	-1	1,898	-0.05%
2024/04/18	1.1	132.45	0	0.00	132.50	1.1	1,831	0.06%
2024/04/03	0	0.00	1	127.00	127.00	-1	1,836	-0.05%
2024/03/12	1	124.00	0	0.00	124.00	1	2,096	0.05%
2024/03/06	0.1	128.00	0	0.00	127.00	0.1	2,210	0.00%
2024/02/26	15	129.50	0	0.00	129.50	15	2,944	0.51%
2024/02/19	0	0.00	1	130.50	132.50	-1	3,190	-0.03%
2024/02/05	1	127.00	0	0.00	127.00	1	3,445	0.03%
2024/01/05	0	0.00	9	139.00	139.50	-9	3,835	-0.23%
2024/01/02	0.2	143.50	0	0.00	141.50	0.2	3,795	0.01%
2023/12/29	2	142.00	0	0.00	142.00	2	3,793	0.05%
2023/12/25	0	0.00	1	139.00	140.00	-1	3,726	-0.03%
2023/12/22	1	139.50	0	0.00	139.50	1	3,734	0.03%
2023/12/05	0	0.00	1.4	145.64	146.00	-1.4	3,838	-0.04%
2023/12/04	0	0.00	3	150.50	149.50	-3	3,806	-0.08%
2023/12/01	0	0.00	1	148.00	149.50	-1	3,798	-0.03%
2023/11/29	1	149.50	1	149.50	149.50	0	3,692	0.00%
2023/11/27	4	142.88	1	144.00	141.50	3	3,349	0.09%
2023/11/24	1	140.00	1	142.50	139.00	0	3,216	0.00%
2023/11/22	1	141.00	1.6	139.46	140.50	-0.6	3,120	-0.02%
2023/11/20	1	138.50	1	138.50	138.50	0	3,037	0.00%
2023/11/16	9.1	138.71	0	0.00	136.50	9.1	3,041	0.30%
2023/11/15	2.4	139.13	2.1	137.57	138.00	0.3	3,016	0.01%
2023/11/14	1	132.00	2	132.75	133.00	-1	2,750	-0.04%
2023/11/13	0	0.00	1	132.50	132.50	-1	2,771	-0.04%
2023/11/10	0	0.00	1	131.00	131.00	-1	2,750	-0.04%
2023/11/09	2	129.50	0	0.00	129.50	2	2,758	0.07%
2023/11/08	0	0.00	1	130.50	131.00	-1	2,786	-0.04%
2023/11/06	0	0.00	10	128.50	128.50	-10	2,818	-0.35%
2023/11/03	0	0.00	2	126.50	127.50	-2	2,829	-0.07%
2023/10/31	2	128.75	1	130.00	127.00	1	2,866	0.03%
2023/10/26	1	128.50	0	0.00	127.00	1	3,431	0.03%
2023/10/24	0	0.00	4	128.38	130.00	-4	3,591	-0.11%
2023/10/23	0	0.00	1	128.00	128.00	-1	3,647	-0.03%
2023/10/19	1	131.00	2	132.00	132.50	-1	3,759	-0.03%
2023/10/18	2	133.25	5	132.00	130.00	-3	3,850	-0.08%
2023/10/16	1	131.00	0	0.00	130.50	1	4,164	0.02%
2023/10/11	1	126.00	0	0.00	126.00	1	4,416	0.02%
2023/10/06	1	125.00	0	0.00	128.00	1	4,463	0.02%
2023/10/03	10	125.50	0	0.00	125.00	10	4,518	0.22%
2023/09/26	0	0.00	1	125.00	125.50	-1	5,084	-0.02%
2023/09/21	0	0.00	1	127.50	127.50	-1	5,038	-0.02%
2023/09/20	0	0.00	20	132.00	130.50	-20	5,033	-0.40%
2023/09/19	1	136.00	1	133.00	132.50	0	5,046	0.00%
2023/09/18	0	0.00	1	134.00	134.00	-1	5,004	-0.02%
2023/09/13	1	132.00	0.1	130.50	130.00	1	4,971	0.02%
2023/09/12	1	127.50	0	0.00	128.50	1	4,885	0.02%
2023/09/07	0	0.00	1	129.50	127.50	-1	5,196	-0.02%
2023/09/06	0	0.00	1	129.00	129.00	-1	5,233	-0.02%
2023/09/05	1	127.00	3	127.50	128.50	-2	5,203	-0.04%
2023/08/28	20	120.10	1	121.00	120.00	19	5,292	0.36%
2023/08/24	1	121.50	0	0.00	120.50	1	5,383	0.02%
2023/08/22	1	120.00	0	0.00	120.00	1	5,447	0.02%
2023/08/21	2	122.50	0	0.00	121.50	2	5,471	0.04%
2023/08/17	1	127.00	0	0.00	127.00	1	5,511	0.02%
2023/08/10	0	0.00	6.4	123.84	124.50	-6.4	5,803	-0.11%
2023/08/09	0.1	127.50	1	127.00	127.50	-0.9	5,797	-0.02%
2023/08/08	0.1	129.00	0	0.00	130.00	0.1	5,864	0.00%
2023/08/07	2	127.50	5	127.50	129.00	-3	5,915	-0.05%
2023/08/04	0.1	125.50	2	124.50	126.50	-1.9	5,943	-0.03%
2023/08/02	6	126.92	0	0.00	126.50	6	6,058	0.10%
2023/08/01	1	133.00	1	137.50	133.00	0	6,000	0.00%
2023/07/31	2	137.75	12	139.08	140.00	-10	5,836	-0.17%
2023/07/28	7.1	142.01	0	0.00	142.00	7.1	5,698	0.12%
2023/07/27	1	139.50	0	0.00	139.50	1	5,616	0.02%
2023/07/25	3	140.67	1	139.50	139.00	2	5,618	0.04%
2023/07/24	4.2	139.89	0	0.00	140.00	4.2	5,584	0.08%
2023/07/21	1	139.50	5.1	139.52	140.00	-4.1	5,630	-0.07%
2023/07/20	2	146.00	1	142.00	142.00	1	5,673	0.02%
2023/07/19	2.2	142.80	30	143.22	141.50	-27.8	5,475	-0.51%
2023/07/18	4	139.50	5	139.50	141.00	-1	5,344	-0.02%
2023/07/17	3.1	137.32	0	0.00	138.00	3.1	5,173	0.06%
2023/07/14	5	136.50	2	137.00	137.00	3	5,169	0.06%
2023/07/13	3	134.00	3	134.83	133.00	0	5,120	0.00%
2023/07/12	0	0.00	1	134.00	131.50	-1	5,077	-0.02%
2023/07/11	1	134.00	0	0.00	133.50	1	5,062	0.02%
2023/07/10	1	131.00	0	0.00	131.00	1	5,068	0.02%
2023/07/07	1	130.50	4	130.50	131.00	-3	5,071	-0.06%
2023/07/06	1	136.50	8	137.69	134.00	-7	5,046	-0.14%
2023/07/05	22.1	138.88	14.2	137.51	136.00	8	4,982	0.16%
2023/07/04	5	134.70	3	134.17	135.50	2	4,758	0.04%
2023/06/29	0	0.00	2	128.00	128.00	-2	4,822	-0.04%
2023/06/26	1	127.00	0	0.00	131.00	1	5,095	0.02%
2023/06/21	1	128.00	1	128.50	128.00	0	5,190	0.00%
2023/06/15	0	0.00	15	132.67	134.00	-15	5,682	-0.26%
2023/06/13	18	134.25	0.1	134.50	135.00	17.9	5,582	0.32%
2023/06/12	4	130.25	2.1	130.02	130.50	1.9	5,487	0.04%
2023/06/09	1	127.00	1	128.00	128.00	0	5,465	0.00%
2023/06/08	1	128.00	0	0.00	126.00	1	5,502	0.02%
2023/06/07	0.1	128.50	1	129.00	129.00	-0.9	5,548	-0.02%
2023/06/05	0	0.00	1	128.00	130.00	-1	5,624	-0.02%
2023/06/02	2.2	126.55	2	127.00	127.00	0.2	5,665	0.00%
2023/05/30	13	126.92	3	129.50	129.00	10	6,057	0.17%
2023/05/29	11	129.95	5	129.80	130.50	6	6,039	0.10%
2023/05/26	1	126.00	0	0.00	125.50	1	6,126	0.02%
2023/05/24	0.1	125.50	2	124.00	124.50	-1.9	6,388	-0.03%
2023/05/19	1	128.50	1	127.00	126.00	0	6,787	0.00%
2023/05/18	0.1	124.00	3	126.50	125.50	-2.9	6,762	-0.04%
2023/05/17	6.1	122.76	3	123.33	123.00	3.1	6,795	0.05%
2023/05/16	1.1	122.02	1	122.00	121.50	0.1	6,830	0.00%
2023/05/11	0	0.00	1	123.50	124.00	-1	6,930	-0.01%
2023/05/10	1.1	125.07	2	127.50	129.50	-1	7,124	-0.01%
2023/05/09	4	129.25	0	0.00	126.50	4	7,217	0.06%
2023/05/08	10	134.85	0	0.00	133.50	10	7,224	0.14%
2023/05/05	2	131.00	3	132.83	133.50	-1	7,405	-0.01%
2023/05/04	5	131.40	5	132.20	131.50	0	7,952	0.00%
2023/05/03	2	132.50	2	131.00	133.50	0	8,266	0.00%
2023/05/02	3.1	130.52	2	132.50	131.00	1.1	8,292	0.01%
2023/04/28	0.1	132.00	0	0.00	133.00	0.1	8,374	0.00%
2023/04/27	0.2	129.00	1	131.00	129.50	-0.9	8,347	-0.01%
2023/04/26	0	0.00	1	130.00	130.50	-1	8,364	-0.01%
2023/04/25	1	134.00	0	0.00	130.00	1	8,288	0.01%
2023/04/24	1	138.00	3	138.83	139.00	-2	8,236	-0.02%
2023/04/21	0	0.00	3	138.67	139.00	-3	8,332	-0.04%
2023/04/20	0	0.00	1	142.50	142.50	-1	8,360	-0.01%
2023/04/18	1.3	147.80	0	0.00	147.00	1.3	8,422	0.01%
2023/04/17	1.5	149.67	0	0.00	149.00	1.5	8,406	0.02%
2023/04/14	0	0.00	1	148.00	148.50	-1	8,401	-0.01%
2023/04/13	1	148.50	0	0.00	147.00	1	8,416	0.01%
2023/04/12	1	150.50	0	0.00	150.00	1	8,401	0.01%
2023/04/10	1	150.00	0	0.00	149.00	1	8,400	0.01%
2023/04/07	2	147.50	2	148.50	147.50	0	8,363	0.00%
2023/04/06	2	147.00	2	146.50	148.00	0	8,373	0.00%
2023/03/30	5	147.30	6	147.83	148.50	-1	8,360	-0.01%
2023/03/29	4.3	143.11	3	143.17	143.00	1.3	8,337	0.01%
2023/03/28	0.3	147.00	1	146.50	146.00	-0.8	8,476	-0.01%
2023/03/24	0.2	158.50	1	156.50	155.50	-0.8	8,339	-0.01%
2023/03/23	11.5	157.40	6	159.66	159.50	5.5	8,267	0.07%
2023/03/17	0	0.00	3	147.33	148.00	-3	7,991	-0.04%
2023/03/16	2	144.00	1	146.50	144.50	1	8,098	0.01%
2023/03/15	1	149.50	0	0.00	147.00	1	8,154	0.01%
2023/03/14	2	147.00	1	146.50	147.00	1	8,204	0.01%
2023/03/13	2	142.25	9	143.00	145.50	-7	8,335	-0.08%
2023/03/10	1	145.00	0	0.00	145.00	1	8,362	0.01%
2023/03/09	10	152.00	4	149.00	148.50	6	8,462	0.07%
2023/03/08	2.1	147.29	2.1	149.05	150.00	0	8,439	0.00%
2023/03/07	1.1	149.36	0	0.00	148.50	1.1	8,528	0.01%
2023/03/06	5.5	154.45	6.3	154.94	151.50	-0.8	8,498	-0.01%
2023/03/03	1.1	150.00	2.4	149.96	150.50	-1.3	8,334	-0.02%
2023/03/02	1	147.01	4	148.00	148.00	-3	8,660	-0.03%
2023/03/01	1.1	147.00	3.6	149.04	149.50	-2.5	8,852	-0.03%
2023/02/24	5	150.20	6	151.42	147.50	-1	9,086	-0.01%
2023/02/23	6.7	148.48	11	148.23	149.50	-4.3	9,028	-0.05%
2023/02/22	5	141.90	2	142.00	142.50	3	9,014	0.03%
2023/02/21	1	143.50	0	0.00	145.50	1	9,132	0.01%
2023/02/20	1	145.00	7	145.29	143.50	-6	9,533	-0.06%
2023/02/17	8	143.25	5	143.50	144.50	3	9,521	0.03%
2023/02/16	2	146.75	1	146.50	149.00	1	9,440	0.01%
2023/02/15	1	144.50	0	0.00	145.00	1	9,608	0.01%
2023/02/14	3	148.67	1	146.50	145.50	2	9,519	0.02%
2023/02/13	2	148.00	2	147.25	147.50	0	9,556	0.00%
2023/02/10	3	151.17	2	149.25	147.50	1	9,660	0.01%
2023/02/08	3.3	151.83	3	154.00	154.00	0.3	9,831	0.00%
2023/02/07	3	147.00	10	147.45	148.50	-7	9,742	-0.07%
2023/02/06	0	0.00	4	148.25	148.50	-4	9,772	-0.04%
2023/02/03	4.8	150.34	1	151.00	151.50	3.8	9,674	0.04%
2023/02/02	14	147.75	6	146.92	147.00	8	9,537	0.08%
2023/02/01	5	138.50	5	138.60	142.00	0	9,089	0.00%
2023/01/31	0	0.00	1	130.00	129.50	-1	8,855	-0.01%
2023/01/30	0	0.00	1	129.00	130.50	-1	8,906	-0.01%
2023/01/17	0	0.00	1	125.50	126.00	-1	8,856	-0.01%
2023/01/12	0	0.00	1	126.00	125.50	-1	9,057	-0.01%
2023/01/11	0	0.00	2	125.00	125.50	-2	9,041	-0.02%
2023/01/09	2	123.50	1.2	123.00	123.50	0.8	9,169	0.01%
2023/01/06	1	115.50	0	0.00	118.00	1	9,206	0.01%
2023/01/03	0	116.00	0	0.00	118.00	0	9,535	0.00%
2022/12/30	0	0.00	0.1	116.25	115.00	-0.1	9,554	0.00%
2022/12/27	0	0.00	2	118.00	118.00	-2	9,880	-0.02%
2022/12/23	2	116.75	0	0.00	117.00	2	10,116	0.02%
2022/12/22	2	119.50	2	120.50	119.50	0	10,179	0.00%
2022/12/20	0	0.00	1	124.50	118.50	-1	10,300	-0.01%
2022/12/09	18	125.42	18	125.67	121.50	0	10,681	0.00%
2022/12/08	1	123.50	1	123.00	124.00	0	10,619	0.00%
2022/12/06	0	0.00	0.1	124.00	124.00	-0.1	10,914	0.00%
2022/12/05	4	125.38	1	127.50	127.00	3	10,858	0.03%
2022/12/02	1	125.00	0	0.00	124.50	1	10,783	0.01%
2022/12/01	0	0.00	4	124.25	123.50	-4	10,825	-0.04%
2022/11/29	0	0.00	3	121.00	120.50	-3	10,954	-0.03%
2022/11/24	3.1	126.84	3	126.50	123.50	0.1	10,847	0.00%
2022/11/23	1	121.50	1	123.00	122.50	0	10,472	0.00%
2022/11/22	4	121.50	4	122.00	122.00	0	10,331	0.00%
2022/11/21	0	118.50	0	0.00	118.00	0	10,324	0.00%
2022/11/18	1	116.00	2	117.00	115.50	-1	10,538	-0.01%
2022/11/17	2	121.50	1	121.00	121.00	1	10,446	0.01%
2022/11/16	15	119.83	10	119.65	123.00	5	10,300	0.05%
2022/11/11	0.1	110.50	0	0.00	109.50	0.1	10,391	0.00%
2022/11/09	0	0.00	2	109.50	109.50	-2	10,425	-0.02%
2022/11/08	1	110.00	1	111.00	107.50	0	10,680	0.00%
2022/11/07	2	105.50	2	104.75	107.50	0	10,829	0.00%
2022/11/04	2	110.50	2	110.00	111.00	0	10,661	0.00%
2022/11/03	1	107.50	1	109.50	110.50	0	10,550	0.00%
2022/11/02	1	107.50	4	107.50	107.00	-3	10,464	-0.03%
2022/10/31	3	104.00	1	102.50	102.50	2	10,606	0.02%
2022/10/27	0	0.00	3.3	100.36	101.50	-3.3	10,623	-0.03%
2022/10/26	2.2	94.97	0	0.00	95.70	2.2	10,559	0.02%
2022/10/25	0.1	97.30	0	0.00	97.30	0.1	10,521	0.00%
2022/10/24	0	0.00	1	101.00	97.90	-1	10,523	-0.01%
2022/10/21	1.2	96.29	0	0.00	95.00	1.2	10,508	0.01%
2022/10/20	1.1	97.93	1	98.80	98.40	0.1	10,537	0.00%
2022/10/18	0.1	104.50	0	0.00	100.50	0.1	10,864	0.00%
2022/10/17	0.1	100.00	0	0.00	103.00	0.1	11,816	0.00%
2022/10/14	0	0.00	0.1	103.50	103.50	-0.1	12,295	0.00%
2022/10/13	1.3	103.47	0	0.00	94.10	1.3	12,329	0.01%
2022/10/12	0.2	104.50	0	0.00	104.00	0.2	12,291	0.00%
2022/10/11	0	0.00	1	108.00	107.00	-1	12,413	-0.01%
2022/10/06	0	0.00	1.1	114.91	115.50	-1.1	13,015	-0.01%
2022/10/05	3	114.33	1.2	115.63	113.00	1.9	13,248	0.01%
2022/10/04	1	110.00	1	108.50	110.00	0	13,313	0.00%
2022/10/03	1.1	106.52	0	0.00	107.50	1.1	13,402	0.01%
2022/09/30	2.1	105.21	1	108.00	108.00	1.1	13,595	0.01%
2022/09/29	1	105.00	0	0.00	104.50	1	13,715	0.01%
2022/09/28	2.2	107.23	1.2	106.83	105.00	1	13,911	0.01%
2022/09/27	0.2	111.00	0	0.00	113.50	0.2	14,330	0.00%
2022/09/26	1	113.00	0	0.00	108.50	1	14,738	0.01%
2022/09/23	2	121.25	1	117.00	117.00	1	15,029	0.01%
2022/09/22	2	124.00	0	0.00	124.00	2	15,066	0.01%
2022/09/15	1	121.00	0	0.00	120.00	1	15,554	0.01%
2022/09/13	1	124.00	1.5	123.10	122.50	-0.5	15,748	0.00%
2022/09/12	0	0.00	0.3	119.00	118.50	-0.3	15,530	0.00%
2022/09/07	0.2	111.53	0.2	114.75	115.00	0	15,940	0.00%
2022/09/06	0.4	114.57	1	118.00	113.00	-0.7	16,010	0.00%
2022/09/05	0.3	120.20	2	118.50	118.50	-1.8	15,932	-0.01%
2022/09/02	0	0.00	2	122.50	122.00	-2	15,939	-0.01%
2022/09/01	0.2	122.25	0	0.00	121.00	0.2	16,062	0.00%
2022/08/31	4	124.75	1	124.50	125.50	3	16,138	0.02%
2022/08/26	1.3	129.15	2.1	130.93	126.50	-0.8	17,514	0.00%
2022/08/25	0	0.00	0.1	128.50	127.50	-0.1	17,347	0.00%
2022/08/23	0.2	122.00	0	0.00	121.50	0.2	17,543	0.00%
2022/08/22	0	0.00	1	125.00	123.50	-1	17,678	-0.01%
2022/08/19	7	125.93	4	125.88	125.50	3	17,767	0.02%
2022/08/18	5	123.30	2	122.00	124.50	3	17,514	0.02%
2022/08/17	2	119.50	2	121.50	119.50	0	17,449	0.00%
2022/08/16	2	124.00	4.1	124.33	122.50	-2.1	17,705	-0.01%
2022/08/15	3	124.83	6.1	124.59	124.00	-3.1	17,881	-0.02%
2022/08/12	2	122.25	5.2	120.62	121.50	-3.2	18,001	-0.02%
2022/08/09	0	0.00	1	114.00	113.50	-1	18,552	-0.01%
2022/08/05	1	112.50	0	0.00	114.00	1	19,385	0.01%
2022/08/04	0.1	104.50	1	104.00	106.50	-0.9	19,606	0.00%
2022/08/02	0.1	109.50	0	0.00	109.00	0.1	20,209	0.00%
2022/08/01	1.1	115.36	1	113.50	112.50	0.1	20,510	0.00%
2022/07/29	2	119.00	2	119.00	119.50	0	21,141	0.00%
2022/07/28	6	122.67	2	118.50	118.00	4	21,759	0.02%
2022/07/27	2	119.00	3	120.33	120.00	-1	22,255	0.00%
2022/07/26	1	119.50	0	0.00	119.50	1	22,354	0.00%
2022/07/25	2	127.25	4	127.75	127.50	-2	22,271	-0.01%
2022/07/22	30	134.45	27	133.76	130.00	3	22,383	0.01%
2022/07/21	9	124.22	5.2	126.78	129.50	3.8	21,594	0.02%
2022/07/20	1	117.50	3.2	117.97	118.00	-2.2	21,191	-0.01%
2022/07/19	3.2	115.63	3	115.67	114.00	0.2	21,217	0.00%
2022/07/18	3	118.33	1	119.50	117.00	2	21,378	0.01%
2022/07/15	4	115.38	5.1	115.31	116.00	-1.1	21,812	-0.01%
2022/07/14	3.1	112.10	4	113.00	114.50	-0.9	21,730	0.00%
2022/07/13	11.2	115.31	10.2	112.39	110.00	1	21,524	0.00%
2022/07/12	1	112.50	0	0.00	112.50	1	21,510	0.00%
2022/07/11	3	117.83	3	118.83	117.50	0	21,710	0.00%
2022/07/08	3	118.17	2	120.25	117.00	1	21,852	0.00%
2022/07/07	4	115.63	5	116.20	117.00	-1	21,879	0.00%
2022/07/06	5	117.50	7	115.29	112.50	-2	22,093	-0.01%
2022/07/05	4	119.88	3	116.50	118.00	1	22,267	0.00%
2022/07/04	6	118.08	8	119.13	122.00	-2	22,281	-0.01%
2022/07/01	13	124.19	11	130.77	122.50	2	22,482	0.01%
2022/06/30	2	137.00	1	138.50	136.00	1	22,408	0.00%
2022/06/29	1	140.00	2	141.00	143.00	-1	22,711	0.00%
2022/06/28	2	141.00	2	141.00	140.50	0	22,946	0.00%
2022/06/27	7	146.64	7	149.36	147.50	0	23,468	0.00%
2022/06/24	1	142.50	1.1	143.53	140.00	-0.1	23,867	0.00%
2022/06/23	1	145.50	1	147.00	144.00	0	24,329	0.00%
2022/06/22	7	146.43	5	148.90	144.00	2	24,814	0.01%
2022/06/21	1	155.00	1	157.00	156.50	0	25,557	0.00%
2022/06/20	3	157.50	3	158.17	154.00	0	26,723	0.00%
2022/06/17	2	163.00	1	165.00	167.50	1	27,070	0.00%
2022/06/16	3	172.33	0.2	175.50	166.00	2.8	27,297	0.01%
2022/06/15	1	170.00	1	171.00	170.50	0	27,687	0.00%
2022/06/14	1	167.50	1	168.00	168.00	0	27,861	0.00%
2022/06/13	1.1	166.14	1	167.00	166.50	0.1	27,830	0.00%
2022/06/10	2	172.50	2	174.50	172.50	0	27,999	0.00%
2022/06/08	6.1	178.09	9.1	178.88	175.00	-3	27,819	-0.01%
2022/06/07	7	179.86	6	180.75	182.00	1	27,607	0.00%
2022/06/06	9	176.22	10	177.30	176.50	-1	27,139	0.00%
2022/06/02	2	172.00	3	173.50	173.00	-1	26,990	0.00%
2022/06/01	1.1	174.00	1.2	171.75	171.50	-0.1	26,945	0.00%
2022/05/31	1	172.00	1	172.50	173.50	0	26,840	0.00%
2022/05/30	4	168.63	2	168.00	169.00	2	26,547	0.01%
2022/05/27	0	0.00	2	166.00	162.50	-2	26,408	-0.01%
2022/05/26	3	162.67	2	161.00	160.50	1	26,281	0.00%
2022/05/25	5	163.70	8	162.13	164.00	-3	26,198	-0.01%
2022/05/24	28.1	164.01	10	164.30	160.50	18.1	26,005	0.07%
2022/05/23	25	175.98	31	174.52	172.00	-6	25,657	-0.02%
2022/05/20	9	175.00	19	175.03	175.00	-10	25,429	-0.04%
2022/05/19	18.1	170.72	9	169.83	173.50	9.1	25,020	0.04%
2022/05/18	3	171.83	21	172.98	171.50	-18	24,878	-0.07%
2022/05/17	3	168.33	8	170.13	171.50	-5	24,725	-0.02%
2022/05/16	35	172.17	17	172.44	167.50	18	24,832	0.07%
2022/05/13	5	166.80	5	167.70	166.50	0	24,511	0.00%
2022/05/12	10	165.75	13	166.19	163.00	-3	24,431	-0.01%
2022/05/11	6	164.08	5	165.80	163.50	1	24,469	0.00%
2022/05/10	16	167.16	22	165.36	168.00	-6	24,989	-0.02%
2022/05/09	17.4	164.89	2	162.25	163.00	15.4	24,776	0.06%
2022/05/06	16	166.47	21	168.14	171.50	-5	24,525	-0.02%
2022/05/05	11	168.50	15.1	167.96	168.00	-4.1	24,166	-0.02%
2022/05/04	19	160.29	23.2	159.64	162.50	-4.2	23,768	-0.02%
2022/05/03	1.1	148.12	7	149.50	151.50	-6	23,539	-0.03%
2022/04/29	2	145.75	8	148.56	146.00	-6	23,509	-0.03%
2022/04/28	5	143.20	3	144.83	143.50	2	23,501	0.01%
2022/04/27	1	135.50	4	140.50	145.00	-3	23,407	-0.01%
2022/04/26	3	147.33	3	149.67	143.50	0	23,610	0.00%
2022/04/25	8	152.56	1	151.50	149.00	7	23,957	0.03%
2022/04/22	6.1	161.14	1	159.00	159.50	5.1	24,015	0.02%
2022/04/21	15.1	167.56	17	167.56	166.50	-2	23,823	-0.01%
2022/04/20	1	159.00	6	159.33	159.50	-5	23,299	-0.02%
2022/04/19	3	158.83	6	159.67	158.00	-3	23,270	-0.01%
2022/04/18	9	154.44	11	155.41	156.00	-2	23,186	-0.01%
2022/04/15	15.1	159.48	3	160.67	156.50	12.1	23,015	0.05%
2022/04/14	11	165.73	13	167.50	167.00	-2	22,684	-0.01%
2022/04/13	4	163.75	3	163.83	163.50	1	22,437	0.00%
2022/04/12	14.2	160.17	9	160.67	159.00	5.2	22,172	0.02%
2022/04/11	2	165.50	3	162.50	160.50	-1	21,872	0.00%
2022/04/08	1	170.50	1	173.00	173.00	0	21,426	0.00%
2022/04/07	7	170.21	7	171.64	172.50	0	20,942	0.00%
2022/04/01	3.1	182.48	4	184.13	183.00	-0.9	20,023	0.00%
2022/03/31	9	195.78	8	195.56	191.00	1	19,559	0.01%
2022/03/30	5.1	203.37	5	199.80	190.50	0.1	19,221	0.00%
2022/03/29	9	187.39	10	188.30	194.50	-1	18,900	-0.01%
2022/03/28	11	184.68	12	182.42	177.00	-1	18,930	-0.01%
2022/03/25	12	179.63	9	179.06	179.50	3	18,298	0.02%
2022/03/24	29	176.12	29	174.78	179.00	0	17,766	0.00%
2022/03/23	8.4	170.83	10.5	171.69	175.50	-2.1	16,873	-0.01%
2022/03/22	2	159.00	5	159.00	160.00	-3	15,827	-0.02%
2022/03/21	3	154.50	2	153.00	153.50	1	15,465	0.01%
2022/03/18	9	149.83	16	149.84	149.00	-7	15,255	-0.05%
2022/03/17	2	145.50	5	145.10	148.50	-3	14,639	-0.02%
2022/03/16	1	136.00	0	0.00	137.00	1	14,436	0.01%
2022/03/15	3	145.50	1	147.00	138.50	2	14,460	0.01%
2022/03/10	3	145.17	4	146.00	143.00	-1	14,906	-0.01%
2022/03/09	1	141.00	0	0.00	143.50	1	15,044	0.01%
2022/03/08	11.2	141.47	11	142.05	140.00	0.2	15,349	0.00%
2022/03/07	1	137.50	3	141.17	138.00	-2	16,046	-0.01%
2022/03/04	1	145.00	2	145.50	144.50	-1	17,325	-0.01%
2022/03/03	3	145.00	0	0.00	145.50	3	18,951	0.02%
2022/03/02	1	143.00	1	138.50	143.00	0	19,522	0.00%
2022/03/01	0	0.00	1	140.00	139.50	-1	20,151	0.00%
2022/02/25	0	0.00	3	136.83	136.50	-3	20,576	-0.01%
2022/02/23	1	140.00	1	139.50	140.00	0	21,422	0.00%
2022/02/22	3	138.67	1	138.00	136.50	2	21,565	0.01%
2022/02/18	4	141.38	4	142.25	144.50	0	22,092	0.00%
2022/02/17	5	145.20	3.1	144.85	143.00	1.9	22,348	0.01%
2022/02/16	6	150.33	6	151.25	147.50	0	22,483	0.00%
2022/02/15	3	147.00	3	147.50	145.50	0	22,383	0.00%
2022/02/14	6	146.17	2.3	144.96	143.50	3.7	22,227	0.02%
2022/02/11	6.1	146.48	6	149.42	152.00	0.1	22,140	0.00%
2022/02/10	4	149.25	12	148.83	147.50	-8	21,979	-0.04%
2022/02/09	3	145.33	2	145.75	143.00	1	21,281	0.00%
2022/02/08	3	145.00	2	144.50	145.00	1	21,042	0.00%
2022/02/07	5.2	145.96	2	148.00	144.00	3.2	21,124	0.02%
2022/01/25	0	0.00	1	143.00	140.50	-1	20,809	0.00%
2022/01/24	0	136.00	0	0.00	138.50	0	20,593	0.00%
2022/01/21	8	141.06	7	137.93	135.00	1	20,604	0.00%
2022/01/20	2	140.00	2	140.50	142.00	0	20,533	0.00%
2022/01/19	2	138.52	6	138.33	140.50	-4	20,662	-0.02%
2022/01/18	2	136.50	3	139.17	139.00	-1	20,828	0.00%
2022/01/17	2	126.75	2	128.00	131.00	0	20,616	0.00%
2022/01/14	1	123.00	2	123.00	124.00	-1	21,152	0.00%
2022/01/13	0	0.00	3	126.50	126.00	-3	21,889	-0.01%
2022/01/12	1	132.50	2	126.50	126.50	-1	22,179	0.00%
2022/01/06	2	138.00	9	137.06	138.00	-7	22,628	-0.03%
2022/01/05	9	140.11	0	0.00	139.50	9	22,911	0.04%
2022/01/04	2	144.00	0	0.00	143.50	2	23,052	0.01%
2021/12/30	2	140.75	0	0.00	141.00	2	23,999	0.01%
2021/12/29	1	145.00	0	0.00	142.00	1	24,430	0.00%
2021/12/28	0	0.00	1	141.00	143.50	-1	24,848	0.00%
2021/12/27	1	144.00	1	142.00	142.50	0	25,173	0.00%
2021/12/24	0	0.00	4	144.50	143.00	-4	25,512	-0.02%
2021/12/23	3	148.83	4	147.88	145.00	-1	25,614	0.00%
2021/12/22	7	148.00	3	150.67	145.50	4	25,562	0.02%
2021/12/21	5	140.00	5	141.50	139.50	0	25,152	0.00%
2021/12/20	1	143.50	1	144.00	139.00	0	25,892	0.00%
2021/12/16	2	147.50	4	145.88	147.00	-2	26,543	-0.01%
2021/12/15	3	141.33	3	141.00	143.00	0	26,464	0.00%
2021/12/14	4	141.38	4	142.13	142.00	0	26,689	0.00%
2021/12/13	0	0.00	1	138.50	138.00	-1	26,765	0.00%
2021/12/10	2	139.25	1	140.00	140.00	1	27,342	0.00%
2021/12/09	0	0.00	1	145.50	141.00	-1	28,202	0.00%
2021/12/08	5	142.70	3	143.00	144.50	2	28,612	0.01%
2021/12/07	3	147.33	3	143.83	144.00	0	28,992	0.00%
2021/12/06	1	150.50	1	153.50	149.00	0	29,329	0.00%
2021/12/03	1	156.00	2	152.50	154.00	-1	30,337	0.00%
2021/12/02	9	158.17	5	154.90	152.00	4	30,465	0.01%
2021/12/01	27	159.37	25	160.08	162.50	2	30,713	0.01%
2021/11/30	10	160.75	15.1	160.40	155.50	-5.1	30,901	-0.02%
2021/11/29	12	151.22	15	150.00	156.00	-3	31,412	-0.01%
2021/11/26	7	141.00	12	142.54	143.50	-5	31,181	-0.02%
2021/11/25	13	140.96	10	142.60	139.00	3	30,992	0.01%
2021/11/24	15	139.40	2	137.50	138.00	13	30,645	0.04%
2021/11/23	29	143.71	30	144.38	143.00	-1	31,034	0.00%
2021/11/22	4	137.00	6	137.25	137.50	-2	31,544	-0.01%
2021/11/19	4	137.88	4	139.13	135.50	0	34,292	0.00%
2021/11/18	8	140.75	5	141.20	139.50	3	35,764	0.01%
2021/11/17	1	139.50	5	141.30	143.00	-4	36,558	-0.01%
2021/11/16	7	139.00	6	140.25	136.00	1	37,590	0.00%
2021/11/15	7	137.14	10	138.25	138.50	-3	38,657	-0.01%
2021/11/12	4	134.75	1	133.50	133.00	3	39,680	0.01%
2021/11/11	1	130.50	5	131.30	130.50	-4	40,366	-0.01%
2021/11/10	2	133.50	1	132.50	131.00	1	40,750	0.00%
2021/11/09	2	126.00	2	126.75	130.00	0	40,825	0.00%
2021/11/08	3	121.83	4	122.25	122.00	-1	40,859	0.00%
2021/11/05	2	125.00	1	124.50	124.00	1	41,105	0.00%
2021/11/04	2	126.50	0	0.00	126.00	2	41,586	0.00%
2021/11/03	2	129.00	4	129.88	130.00	-2	41,987	0.00%
2021/11/02	4	130.63	2	135.25	128.00	2	42,474	0.00%
2021/11/01	2	131.75	2	130.00	131.00	0	43,019	0.00%
2021/10/29	2	128.25	1	127.00	128.00	1	44,230	0.00%
2021/10/28	0	0.00	1	130.50	129.00	-1	44,764	0.00%
2021/10/27	2	129.50	5	130.20	132.00	-3	45,083	-0.01%
2021/10/26	9	131.22	5	131.00	127.00	4	45,547	0.01%
2021/10/25	1	141.00	0	0.00	139.50	1	46,178	0.00%
2021/10/22	1	141.00	11	141.45	144.00	-10	46,175	-0.02%
2021/10/21	7	139.93	12	138.79	136.00	-5	46,465	-0.01%
2021/10/20	4	134.00	2	133.00	135.00	2	46,586	0.00%
2021/10/19	2	128.25	8	126.63	128.50	-6	47,139	-0.01%
2021/10/18	7	123.00	6	123.58	123.00	1	47,995	0.00%
2021/10/15	5	121.80	5	122.30	122.00	0	48,377	0.00%
2021/10/14	4	118.25	6	120.67	118.00	-2	48,819	0.00%
2021/10/13	7	124.29	3	122.50	120.50	4	49,261	0.01%
2021/10/12	1	128.50	1	131.00	128.50	0	49,863	0.00%
2021/10/08	7	134.57	6	137.25	131.00	1	50,305	0.00%
2021/10/07	7	132.00	8	131.81	133.50	-1	50,945	0.00%
2021/10/06	3	126.67	5	128.00	130.50	-2	50,971	0.00%
2021/10/05	10	121.55	11	120.36	126.50	-1	51,717	0.00%
2021/10/04	3	125.50	6	126.33	121.50	-3	52,128	-0.01%
2021/10/01	16	129.16	23	123.61	124.00	-7	52,726	-0.01%
2021/09/30	10	134.95	2	133.50	134.00	8	53,156	0.02%
2021/09/29	9	135.89	5	135.50	134.00	4	53,244	0.01%
2021/09/28	4	135.88	7	137.64	139.00	-3	53,458	-0.01%
2021/09/27	19	136.74	13	137.35	138.00	6	53,472	0.01%
2021/09/24	6	129.83	11	131.91	135.00	-5	52,807	-0.01%
2021/09/23	0	0.00	3	125.17	124.50	-3	52,292	-0.01%
2021/09/22	3	122.00	2	122.25	125.00	1	52,340	0.00%
2021/09/17	8	123.88	12	124.71	126.50	-4	52,383	-0.01%
2021/09/16	10	120.85	23	120.72	121.50	-13	52,394	-0.02%
2021/09/15	14	121.89	11	122.54	120.00	3	52,459	0.01%
2021/09/14	15	123.90	14	123.79	121.50	1	52,046	0.00%
2021/09/13	22	133.11	31	134.05	129.00	-9	51,349	-0.02%
2021/09/10	38	130.74	27.1	131.38	133.00	10.9	51,054	0.02%
2021/09/09	17	134.03	13	134.15	133.00	4	50,598	0.01%
2021/09/08	31	130.98	29.1	131.74	130.50	2	50,078	0.00%
2021/09/07	16	143.56	2	142.50	138.50	14	49,056	0.03%
2021/09/06	10.1	157.48	3	160.00	153.50	7.1	48,713	0.01%
2021/09/03	11	165.91	11	164.41	165.50	0	48,488	0.00%
2021/09/02	13	167.69	10	167.75	159.00	3	48,252	0.01%
2021/09/01	13	163.46	15.5	164.55	167.00	-2.5	46,980	-0.01%
2021/08/31	4	152.00	4	152.88	155.00	0	46,231	0.00%
2021/08/30	10	150.25	14	151.82	150.00	-4	46,138	-0.01%
2021/08/27	38	152.86	32	150.56	150.00	6	46,457	0.01%
2021/08/26	59	159.90	35	160.16	158.00	24	46,194	0.05%
2021/08/25	47	162.60	56	162.66	158.50	-9	45,344	-0.02%
2021/08/24	14	158.18	32	160.45	163.50	-18	43,208	-0.04%
2021/08/23	10	150.40	11	150.55	149.00	-1	42,798	0.00%
2021/08/20	9	142.50	8	141.50	144.00	1	43,009	0.00%
2021/08/19	10	146.05	12	147.83	135.00	-2	42,007	0.00%
2021/08/18	31	139.27	28	138.71	150.00	3	40,718	0.01%
2021/08/17	24	140.50	17.3	137.49	137.50	6.7	39,881	0.02%
2021/08/16	2	134.25	4	135.00	135.50	-2	39,150	-0.01%
2021/08/13	4	138.25	4	136.13	130.50	0	38,780	0.00%
2021/08/11	1	138.50	1	137.50	128.00	0	38,648	0.00%
2021/08/10	4	133.01	4	132.38	135.00	0	38,582	0.00%
2021/08/09	3	140.50	4	142.50	138.50	-1	38,319	0.00%
2021/08/06	5	148.00	5	147.20	150.00	0	38,020	0.00%
2021/08/05	2	147.25	0	0.00	144.50	2	37,805	0.01%
2021/08/04	20	151.03	23	150.65	149.50	-3	37,759	-0.01%
2021/08/03	6	142.67	8	140.75	142.00	-2	36,910	-0.01%
2021/08/02	2	135.25	1	137.00	135.00	1	36,810	0.00%
2021/07/30	8.2	139.18	6.4	138.81	135.00	1.8	36,379	0.00%
2021/07/29	9.3	128.99	9	132.33	136.50	0.3	35,710	0.00%
2021/07/28	5.3	139.70	4	137.25	132.50	1.3	34,588	0.00%
2021/07/27	21	151.31	18	151.64	147.00	3	34,541	0.01%
2021/07/26	44	150.06	41	149.67	155.00	3	33,627	0.01%
2021/07/23	14	151.14	17	152.47	141.00	-3	32,848	-0.01%
2021/07/22	13	153.15	10	153.85	153.00	3	32,220	0.01%
2021/07/21	3	144.17	8	142.19	147.50	-5	31,411	-0.02%
2021/07/20	6	136.92	5	138.30	134.50	1	31,298	0.00%
2021/07/19	10	136.20	12	135.21	134.00	-2	31,150	-0.01%
2021/07/16	10	138.00	8	135.94	137.00	2	31,080	0.01%
2021/07/15	8	124.44	9	126.11	130.00	-1	30,465	0.00%
2021/07/14	18	125.61	79	124.12	124.50	-61	30,605	-0.20%
2021/07/13	2	118.50	3	119.00	123.00	-1	30,442	0.00%
2021/07/12	73	112.29	8	111.56	112.00	65	30,802	0.21%
2021/07/09	14	102.18	15	102.60	105.50	-1	29,847	0.00%
2021/07/08	4	97.18	5	95.24	96.20	-1	29,423	0.00%
2021/07/07	6	93.50	7	95.23	95.50	-1	29,117	0.00%
2021/07/06	6	87.55	10	86.95	86.90	-4	28,520	-0.01%
2021/07/05	4	87.93	3	88.40	86.20	1	28,772	0.00%
2021/07/02	0	0.00	3	81.37	86.00	-3	28,994	-0.01%
2021/07/01	0	0.00	2	79.40	78.90	-2	29,316	-0.01%
2021/06/30	1	81.40	0	0.00	80.30	1	29,785	0.00%
2021/06/29	3	83.90	5	84.50	81.10	-2	31,403	-0.01%
2021/06/28	0	0.00	1	85.20	84.90	-1	33,429	0.00%
2021/06/25	1	83.90	1	85.20	84.30	0	34,038	0.00%
2021/06/24	3	83.40	2	82.90	83.50	1	33,812	0.00%
2021/06/23	1	81.30	2	80.70	82.40	-1	33,654	0.00%
2021/06/22	4	81.08	1	83.00	79.20	3	33,733	0.01%
2021/06/21	0	0.00	1	79.40	79.90	-1	33,417	0.00%
2021/06/18	5	80.34	7	80.67	79.60	-2	33,176	-0.01%
2021/06/17	0	0.00	1	79.30	81.50	-1	33,009	0.00%
2021/06/16	4	82.08	6	82.80	79.90	-2	32,827	-0.01%
2021/06/15	2	82.85	0	0.00	82.30	2	32,627	0.01%
2021/06/11	11	84.63	13	84.85	83.00	-2	32,497	-0.01%
2021/06/10	32	82.32	28	82.92	83.10	4	31,950	0.01%
2021/06/09	3	79.20	4	79.55	78.60	-1	31,065	0.00%
2021/06/08	5	76.56	1	77.50	77.00	4	30,472	0.01%
2021/06/07	5	85.64	7	86.31	83.10	-2	29,770	-0.01%
2021/06/04	14	86.91	39	87.53	86.00	-25	29,326	-0.09%
2021/06/03	31	86.37	15	85.72	85.70	16	28,631	0.06%
2021/06/02	3	83.73	4	85.75	83.00	-1	28,030	0.00%
2021/06/01	12	84.12	21	84.22	86.10	-9	27,484	-0.03%
2021/05/31	16	83.24	9	84.17	81.90	7	26,770	0.03%
2021/05/28	19	77.64	18	77.73	79.20	1	25,574	0.00%
2021/05/27	0	0.00	11	70.90	72.00	-11	24,303	-0.05%
2021/05/26	5	68.94	0	0.00	68.50	5	23,964	0.02%
2021/05/25	16	69.86	3	70.13	68.20	13	23,809	0.05%
2021/05/17	0	0.00	2	61.00	57.20	-2	22,602	-0.01%
2021/05/14	2	65.25	1	65.00	63.50	1	22,280	0.00%
2021/05/13	1	64.40	1	63.10	62.90	0	21,942	0.00%
2021/05/12	7	67.01	5	67.80	63.50	2	21,570	0.01%
2021/05/11	4	67.50	10	67.80	67.00	-6	20,854	-0.03%
2021/05/10	2	72.50	2	73.15	74.00	0	20,353	0.00%
2021/05/06	10	63.30	0	0.00	61.20	10	19,751	0.05%
2021/05/05	1	64.80	0	0.00	62.80	1	19,622	0.01%
2021/05/04	2	64.00	0	0.00	64.40	2	19,451	0.01%
2021/05/03	2	66.95	22	66.86	67.00	-20	19,143	-0.10%
2021/04/28	3	70.20	1	71.60	69.60	2	18,872	0.01%
2021/04/27	1	72.20	0	0.00	72.10	1	18,631	0.01%
2021/04/26	3	76.40	4	76.75	75.40	-1	18,336	-0.01%
2021/04/23	0	0.00	1	75.70	74.40	-1	17,959	-0.01%
2021/04/22	6	73.50	0	0.00	72.60	6	17,593	0.03%
2021/04/21	7	74.27	86	73.11	73.40	-79	17,087	-0.46%
2021/04/20	1	69.10	21	70.84	73.00	-20	16,800	-0.12%
2021/04/19	95	71.53	9	72.59	70.00	86	16,096	0.53%
2021/04/16	11	65.96	3	70.50	71.10	8	15,114	0.05%
2021/04/15	20	64.60	2.1	65.06	64.70	17.9	14,251	0.13%
2021/04/14	3	59.70	6	62.43	63.70	-3	13,976	-0.02%
2021/04/13	3	66.93	0.5	66.50	65.60	2.5	13,548	0.02%
2021/04/12	1	66.70	0	0.00	66.70	1	12,897	0.01%
2021/04/09	2	60.70	10	61.79	60.70	-8	12,824	-0.06%
2021/04/08	5	66.70	6.1	66.63	64.00	-1.1	12,398	-0.01%
2021/04/07	1.1	64.20	2	63.20	64.20	-0.9	11,648	-0.01%
2021/04/06	0.5	57.90	15	58.30	58.40	-14.5	11,053	-0.13%
2021/04/01	156	58.99	147	58.81	58.20	9	10,491	0.09%	大買/大賣/
2021/03/31	13	55.67	9.6	56.69	57.40	3.4	8,769	0.04%
2021/03/30	14	50.00	2	49.00	52.20	12	6,590	0.18%
2021/03/29	2	47.88	5	47.88	47.50	-3	5,909	-0.05%
2021/03/26	1	47.25	2	47.28	47.45	-1	5,852	-0.02%
2021/03/25	0	0.00	12	46.68	47.00	-12	5,689	-0.21%
2021/03/24	10	44.48	10	44.50	44.45	0	5,396	0.00%
2021/03/22	10	45.10	0	0.00	45.10	10	5,465	0.18%
2021/03/19	4	44.50	1	44.35	44.50	3	5,708	0.05%
2021/03/18	1	45.00	0	0.00	45.00	1	5,742	0.02%
2021/03/17	7	45.88	2	45.70	45.15	5	5,847	0.09%
2021/03/16	0	0.00	2	46.45	46.50	-2	5,917	-0.03%
2021/03/09	2	43.55	0	0.00	43.80	2	7,223	0.03%
2021/03/04	0	0.00	2	45.40	45.00	-2	7,367	-0.03%
2021/03/03	4	45.94	8	45.56	46.20	-4	7,644	-0.05%
2021/02/25	3	47.40	1	46.90	46.90	2	7,510	0.03%
2021/02/24	0	0.00	4	47.34	46.70	-4	7,609	-0.05%
2021/02/23	0	0.00	0	46.85	46.65	0	7,591	0.00%
2021/02/22	4	47.35	15	47.76	47.45	-11	7,530	-0.15%
2021/02/19	0	0.00	1	47.60	47.45	-1	7,275	-0.01%
2021/02/18	0	0.00	3	46.55	46.85	-3	7,114	-0.04%
2021/02/17	0	0.00	1	45.90	46.15	-1	7,002	-0.01%
2021/02/02	0	0.00	5	43.90	43.75	-5	6,955	-0.07%
2021/01/29	12	43.35	0	0.00	43.10	12	6,909	0.17%
2021/01/28	10	45.00	0	0.00	44.35	10	6,858	0.15%
2021/01/21	0	0.00	1	44.05	44.05	-1	6,733	-0.01%
2021/01/20	0	0.00	12	45.48	45.10	-12	6,699	-0.18%
2021/01/18	2	45.80	0	0.00	46.10	2	6,537	0.03%
2021/01/15	15	48.32	1	48.35	47.30	14	6,465	0.22%
2021/01/14	3	47.85	1	47.10	48.20	2	6,337	0.03%
2021/01/12	1	47.00	2	46.88	46.15	-1	6,067	-0.02%
2021/01/11	1	47.60	2	47.70	47.50	-1	5,985	-0.02%
2021/01/07	1	45.70	0	0.00	45.80	1	5,840	0.02%
2021/01/05	0	0.00	18	46.68	46.85	-18	5,892	-0.31%
2021/01/04	4	47.71	1	48.80	47.65	3	5,976	0.05%
2020/12/31	20	47.45	10	47.46	47.45	10	5,860	0.17%
2020/12/30	2	46.48	0.2	46.50	46.70	1.8	5,800	0.03%
2020/12/29	2	46.25	0	0.00	46.20	2	5,800	0.03%
2020/12/25	3	46.32	0	0.00	46.40	3	5,712	0.05%
2020/12/23	2	46.38	0	0.00	46.20	2	5,543	0.04%
2020/12/22	1	45.40	0	0.00	44.90	1	5,383	0.02%
2020/12/18	0	0.00	1	45.30	44.75	-1	5,182	-0.02%
2020/12/15	1	46.80	2	45.45	45.15	-1	5,109	-0.02%
2020/12/10	0	0.00	1	49.70	48.25	-1	4,790	-0.02%
2020/12/07	2	50.85	0	0.00	50.80	2	4,324	0.05%
2020/12/04	4	48.70	21	48.95	48.75	-17	3,916	-0.43%
2020/12/03	0	0.00	1	47.95	47.50	-1	3,684	-0.03%
2020/12/01	1	45.05	0	0.00	45.50	1	3,232	0.03%
2020/11/27	1	46.60	2	46.20	45.75	-1	3,579	-0.03%
2020/11/26	2	44.20	0	0.00	44.35	2	3,259	0.06%
2020/11/25	0	0.00	13	43.65	43.75	-13	3,232	-0.40%
2020/11/24	0	0.00	10	44.40	43.90	-10	3,200	-0.31%
2020/11/23	52	44.72	35	44.80	44.80	17	3,145	0.54%
2020/11/20	1	43.10	0	0.00	43.70	1	2,993	0.03%
2020/11/18	10	42.65	0	0.00	42.65	10	2,939	0.34%
2020/10/21	0	0.00	11	45.50	45.60	-11	3,744	-0.29%
2020/10/14	1	46.65	2	46.78	46.50	-1	3,768	-0.03%
2020/10/12	1	45.70	2	45.95	45.50	-1	3,642	-0.03%
2020/10/07	0	0.00	2	45.05	44.55	-2	3,507	-0.06%
2020/10/06	1	43.80	0	0.00	44.10	1	3,465	0.03%
2020/10/05	1	42.60	0	0.00	42.80	1	3,508	0.03%
2020/09/22	1	43.90	1	44.10	44.00	0	4,399	0.00%
2020/09/21	20	45.89	20	45.02	45.05	0	4,359	0.00%
2020/09/18	5	45.20	0	0.00	45.20	5	4,321	0.12%
2020/09/17	1	45.25	2	45.63	45.25	-1	4,319	-0.02%
2020/09/16	0	0.00	1	45.55	45.30	-1	4,300	-0.02%
2020/09/11	1	43.10	3	43.15	43.10	-2	4,186	-0.05%
2020/09/10	0	0.00	3	44.60	43.95	-3	4,162	-0.07%
2020/09/04	10	44.40	21	44.48	44.90	-11	4,073	-0.27%
2020/09/03	30	45.70	10	45.29	45.50	20	4,036	0.50%
2020/09/02	7	46.69	7	46.55	46.60	0	3,899	0.00%
2020/08/21	0	0.00	5	43.05	43.05	-5	3,855	-0.13%
2020/08/19	0	0.00	3	44.70	44.00	-3	3,804	-0.08%
2020/08/18	0	0.00	6	45.48	45.65	-6	3,761	-0.16%
2020/08/13	3	46.20	1	45.70	45.95	2	3,628	0.06%
2020/08/12	1	45.40	0	0.00	45.15	1	3,551	0.03%
2020/08/11	0	0.00	1	45.70	44.95	-1	3,516	-0.03%
2020/08/10	6	47.33	1	47.45	47.30	5	3,459	0.14%
2020/08/07	1	46.25	1	47.00	47.10	0	3,354	0.00%
2020/08/06	0	0.00	4	46.10	46.00	-4	3,321	-0.12%
2020/08/04	13	48.22	4	46.81	47.00	9	3,286	0.27%
2020/07/30	5	45.60	0	0.00	46.00	5	3,211	0.16%
2020/07/14	1	43.50	0	0.00	43.30	1	2,902	0.03%
2020/07/09	10	48.22	10	47.12	45.55	0	2,814	0.00%
2020/07/08	11	48.26	1	48.20	47.45	10	2,649	0.38%
2020/07/07	0	0.00	14	44.25	45.35	-14	2,235	-0.63%
2020/07/01	0	0.00	2	39.50	39.30	-2	1,904	-0.11%
2020/06/30	2	38.55	0	0.00	38.70	2	1,921	0.10%
2020/06/09	0	0.00	11	39.42	39.40	-11	1,938	-0.57%
2020/06/03	11	38.70	1	38.60	38.75	10	2,000	0.50%
2020/06/02	1	38.35	0	0.00	38.30	1	2,014	0.05%
2020/06/01	1	38.40	0	0.00	38.40	1	2,002	0.05%
2020/05/28	0	0.00	1	39.40	38.95	-1	1,932	-0.05%
2020/05/26	1	38.30	7	38.20	38.05	-6	1,845	-0.33%
2020/05/15	7	36.20	0	0.00	36.00	7	1,816	0.39%
2020/05/08	1	39.10	0	0.00	39.15	1	1,720	0.06%
2020/05/07	0	0.00	1	38.10	39.15	-1	1,648	-0.06%
2020/04/14	0	0.00	7	34.55	34.75	-7	1,400	-0.50%
2020/04/13	0	0.00	1	35.00	34.00	-1	1,394	-0.07%
2020/04/09	0	0.00	2	34.20	34.15	-2	1,431	-0.14%
2020/04/08	0	0.00	1	34.80	34.95	-1	1,466	-0.07%
2020/04/06	2	33.30	0	0.00	33.65	2	1,434	0.14%
2020/04/01	0	0.00	1	33.00	33.05	-1	1,427	-0.07%
2020/03/26	0	0.00	1	30.85	30.80	-1	1,445	-0.07%
2020/03/25	0	0.00	4	31.65	30.60	-4	1,441	-0.28%
2020/03/19	11	28.10	0	0.00	27.20	11	1,415	0.78%
2020/03/17	1	30.30	0	0.00	30.20	1	1,399	0.07%
2020/03/13	1	35.00	0	0.00	35.00	1	1,369	0.07%
2020/03/12	1	39.00	0	0.00	38.20	1	1,354	0.07%
2020/03/11	0	0.00	11	42.00	41.40	-11	1,335	-0.82%
2020/03/10	0	0.00	1	41.70	42.20	-1	1,331	-0.08%
2020/03/09	1	44.55	2	45.23	43.40	-1	1,310	-0.08%
2020/03/02	1	41.70	0	0.00	41.15	1	1,498	0.07%
2020/02/21	0	0.00	1	43.65	43.30	-1	1,537	-0.07%
2020/02/20	2	44.05	2	44.33	44.10	0	1,556	0.00%
2020/02/18	1	41.30	0	0.00	41.05	1	1,516	0.07%
2020/02/10	1	40.75	0	0.00	40.60	1	1,588	0.06%
2020/02/05	0	0.00	1	41.80	41.65	-1	1,598	-0.06%
2020/02/03	1	39.60	0	0.00	40.00	1	1,645	0.06%
2020/01/14	0	0.00	9	46.45	46.20	-9	1,813	-0.50%
2020/01/06	0	0.00	2	46.70	46.50	-2	2,008	-0.10%
2020/01/03	1	47.20	0	0.00	47.20	1	2,008	0.05%
2020/01/02	0	0.00	3	48.00	48.40	-3	1,967	-0.15%
2019/12/10	1	47.05	0	0.00	47.00	1	1,987	0.05%
2019/12/02	1	46.80	0	0.00	46.40	1	2,217	0.05%
2019/11/29	4	49.23	1	50.40	48.35	3	2,186	0.14%
2019/11/06	0	0.00	1	46.70	46.60	-1	2,239	-0.04%
2019/10/30	0	47.55	0	0.00	47.50	0	2,249	0.00%
2019/10/28	0	0.00	1	49.20	48.35	-1	2,408	-0.04%
2019/10/23	0	0.00	8	49.45	49.15	-8	2,286	-0.35%
2019/10/16	1	50.40	0	0.00	50.30	1	2,269	0.04%
2019/10/15	0	0.00	1	51.20	51.10	-1	2,248	-0.04%
2019/10/07	8	50.50	0	0.00	50.00	8	2,207	0.36%
2019/09/17	1	50.40	0	0.00	50.50	1	2,209	0.05%
2019/09/09	0	0.00	9	53.10	52.80	-9	2,163	-0.42%
2019/09/06	0	0.00	1	52.90	51.80	-1	2,061	-0.05%
2019/09/05	1	51.90	10	52.00	51.80	-9	1,994	-0.45%
2019/09/04	0	0.00	4	51.20	51.70	-4	1,959	-0.20%
2019/09/02	0	0.00	5	51.24	51.50	-5	1,913	-0.26%
2019/08/27	3	51.00	0	0.00	49.95	3	1,732	0.17%
2019/08/23	3	50.50	0	0.00	50.80	3	1,647	0.18%
2019/08/22	0	0.00	3	49.45	49.30	-3	1,548	-0.19%
2019/08/21	3	49.43	0	0.00	49.30	3	1,529	0.20%
2019/08/20	0	0.00	2	49.40	49.50	-2	1,515	-0.13%
2019/08/13	1	45.95	0	0.00	45.80	1	1,430	0.07%
2019/08/08	1	47.70	1	48.10	48.30	0	1,416	0.00%
2019/08/06	0	0.00	2	45.60	47.80	-2	1,405	-0.14%
2019/08/05	5	47.70	0	0.00	47.30	5	1,407	0.36%
2019/08/02	3	48.37	0	0.00	47.30	3	1,407	0.21%
2019/08/01	24	49.15	0	0.00	49.45	24	1,378	1.74%
2019/07/31	27	50.04	4	51.05	49.70	23	1,375	1.67%
2019/07/30	4	53.30	0	0.00	52.00	4	1,298	0.31%
2019/07/29	1	50.80	1	51.50	51.80	0	1,175	0.00%
2019/07/11	0	0.00	1	50.10	50.30	-1	1,112	-0.09%
2019/07/04	2	47.90	1	48.40	48.50	1	1,129	0.09%
2019/07/03	0	0.00	1	47.80	47.00	-1	1,106	-0.09%
2019/05/13	1	46.90	0	0.00	46.60	1	2,476	0.04%
2019/05/10	1	47.90	0	0.00	47.95	1	2,492	0.04%
2019/05/09	2	47.30	0	0.00	47.15	2	2,493	0.08%
2019/05/06	1	48.60	0	0.00	48.00	1	2,520	0.04%
2019/04/29	0	0.00	3	48.48	48.10	-3	2,845	-0.11%
2019/04/18	0	0.00	1	51.10	50.40	-1	3,009	-0.03%
2019/04/11	0	0.00	1	52.40	52.30	-1	2,988	-0.03%
2019/04/08	0	0.00	1	53.20	53.40	-1	2,873	-0.03%
2019/04/02	1	51.80	2	51.80	51.80	-1	2,817	-0.04%
2019/04/01	2	52.20	0	0.00	51.90	2	2,802	0.07%
2019/03/28	1	52.20	0	0.00	51.40	1	2,767	0.04%
2019/03/25	0	0.00	3	50.87	51.00	-3	2,657	-0.11%
2019/03/22	3	54.57	2	54.95	52.50	1	2,627	0.04%
2019/03/19	3	51.93	0	0.00	51.90	3	2,367	0.13%
2019/02/27	0	0.00	1	47.35	47.35	-1	2,509	-0.04%
2019/02/21	2	48.80	1	49.40	49.80	1	2,425	0.04%
2019/02/13	0	0.00	10	48.35	48.60	-10	2,158	-0.46%
2019/02/12	0	0.00	2	46.65	47.45	-2	2,079	-0.10%
2019/01/30	10	46.10	0	0.00	46.10	10	2,009	0.50%
2019/01/25	0	0.00	2	48.20	47.50	-2	2,017	-0.10%
2019/01/24	0	0.00	1	48.10	47.50	-1	1,998	-0.05%
2019/01/17	2	45.55	2	46.18	44.00	0	1,608	0.00%
2019/01/16	1	45.20	0	0.00	45.20	1	1,529	0.07%
2019/01/09	2	41.40	0	0.00	42.20	2	1,493	0.13%
2019/01/02	1	39.50	0	0.00	39.35	1	1,530	0.07%
2018/12/21	0	0.00	1	39.15	39.90	-1	1,572	-0.06%
2018/12/06	0	0.00	1	45.55	43.80	-1	1,620	-0.06%
2018/12/05	1	47.15	0	0.00	45.90	1	1,601	0.06%
2018/12/03	1	48.95	3	49.18	48.45	-2	1,569	-0.13%
2018/11/30	1	48.40	0	0.00	48.45	1	1,534	0.07%
2018/11/29	1	47.35	2	47.30	49.20	-1	1,471	-0.07%
2018/11/28	0	0.00	5	44.52	45.40	-5	1,334	-0.37%
2018/11/27	1	41.55	0	0.00	41.55	1	1,233	0.08%
2018/11/22	2	40.00	2	39.58	39.25	0	1,166	0.00%
2018/11/21	1	38.30	0	0.00	38.00	1	1,130	0.09%
2018/11/05	1	38.20	0	0.00	38.30	1	1,284	0.08%
2018/11/01	0	0.00	1	36.50	37.70	-1	1,268	-0.08%
2018/10/31	1	36.40	6	35.90	36.45	-5	1,261	-0.40%
2018/10/25	2	34.45	0	0.00	34.45	2	1,270	0.16%
2018/10/24	4	36.14	0	0.00	36.25	4	1,284	0.31%
2018/10/23	1	37.85	1	37.55	36.85	0	1,309	0.00%
2018/10/03	3	44.10	0	0.00	42.80	3	1,210	0.25%
2018/09/18	1	44.10	0	0.00	43.40	1	1,254	0.08%
2018/09/07	1	51.00	0	0.00	49.60	1	1,222	0.08%
2018/09/04	1	53.90	0	0.00	54.70	1	1,316	0.08%
2018/08/29	0	0.00	1	55.30	54.40	-1	1,501	-0.07%
2018/08/23	1	51.70	0	0.00	52.00	1	1,705	0.06%
2018/08/15	0	0.00	4	59.20	59.20	-4	1,797	-0.22%
2018/08/10	4	62.00	0	0.00	62.50	4	1,825	0.22%
2018/07/19	1	63.00	0	0.00	61.50	1	2,250	0.04%
2018/06/15	1	66.90	0	0.00	66.90	1	2,621	0.04%
2018/06/12	0	0.00	1	71.90	70.70	-1	2,696	-0.04%
2018/06/11	0	0.00	2	70.00	71.00	-2	2,816	-0.07%
2018/06/07	2	68.80	0	0.00	68.60	2	2,822	0.07%
2018/06/01	0	0.00	1	66.70	65.40	-1	2,806	-0.04%
2018/05/31	0	0.00	1	68.50	66.60	-1	2,799	-0.04%
2018/05/30	1	62.60	1	64.00	65.20	0	2,739	0.00%
2018/05/29	2	65.40	7	65.90	65.20	-5	2,724	-0.18%
2018/05/28	6	62.90	0	0.00	64.00	6	2,688	0.22%
2018/05/18	0	0.00	3	59.40	59.50	-3	3,116	-0.10%
2018/05/14	0	0.00	1	60.60	60.20	-1	3,291	-0.03%
2018/05/10	1	58.30	0	0.00	58.80	1	3,370	0.03%
2018/05/07	0	0.00	3	57.27	57.30	-3	3,824	-0.08%
2018/05/04	0	0.00	1	56.00	55.30	-1	4,058	-0.02%
2018/05/02	4	54.13	0	0.00	54.10	4	4,069	0.10%
2018/04/27	1	54.80	0	0.00	55.70	1	4,058	0.02%
2018/04/18	3	64.20	0	0.00	63.90	3	3,956	0.08%
2018/04/17	0	0.00	1	67.10	66.40	-1	3,924	-0.03%
2018/04/16	1	65.80	0	0.00	66.40	1	3,932	0.03%
2018/04/13	0	0.00	1	67.30	67.00	-1	3,916	-0.03%
2018/04/03	0	0.00	1	68.70	69.30	-1	4,036	-0.02%
2018/04/02	1	71.10	0	0.00	69.60	1	4,060	0.02%
2018/03/30	7	72.11	7	71.67	71.20	0	4,050	0.00%
2018/03/20	0	0.00	1	74.20	74.10	-1	4,067	-0.02%
2018/03/16	1	75.60	0	0.00	75.10	1	4,081	0.02%
2018/03/15	1	76.60	1	74.80	76.70	0	3,974	0.00%
2018/03/13	0	0.00	5	73.80	74.00	-5	3,780	-0.13%
2018/03/12	2	73.45	0	0.00	72.90	2	3,782	0.05%
2018/03/09	2	71.10	0	0.00	71.00	2	3,731	0.05%
2018/03/01	1	73.90	0	0.00	73.50	1	3,786	0.03%
2018/02/26	2	76.10	2	75.90	74.30	0	3,813	0.00%
2018/02/21	1	71.40	1	70.80	70.90	0	3,585	0.00%
2018/02/12	1	69.80	1	69.10	67.80	0	3,546	0.00%
2018/02/09	1	67.50	1	70.00	70.20	0	3,523	0.00%
2018/02/07	0	0.00	1	71.40	70.00	-1	3,452	-0.03%
2018/02/06	1	69.80	0	0.00	67.40	1	3,403	0.03%
2018/01/30	1	78.30	0	0.00	75.30	1	3,489	0.03%
2018/01/26	0	0.00	10	69.10	68.90	-10	3,025	-0.33%
2018/01/22	10	67.00	0	0.00	66.20	10	3,276	0.31%
2018/01/19	2	70.50	2	69.20	67.20	0	3,328	0.00%
2018/01/03	0	0.00	1	65.00	64.50	-1	4,610	-0.02%
2018/01/02	0	0.00	1	64.20	64.10	-1	4,629	-0.02%