新唐 (4919)-永豐金-板橋券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
101.0
漲跌
▼2.0
漲幅
-1.94%
成交量
58,797張
產業
上市半導體類股
1442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－永豐金-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-板橋券商分點個股進出
永豐金-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/10/13	1	131.00	0	130.50	131.00	1	4,309	0.02%
2023/10/12	0	0.00	0	128.00	128.50	0	4,332	0.00%
2023/10/06	1	128.00	0	128.17	128.00	1	4,463	0.02%
2023/10/03	2	125.50	0	0.00	125.00	2	4,518	0.04%
2023/09/28	0	0.00	0	124.50	125.00	0	4,703	0.00%
2023/09/27	0	124.00	0	0.00	124.50	0	4,946	0.00%
2023/09/25	3	127.00	3.1	126.50	126.50	-0.1	5,098	0.00%
2023/09/22	1	126.00	0	0.00	128.00	1	5,066	0.02%
2023/09/21	0	128.00	2	129.50	127.50	-2	5,038	-0.04%
2023/09/20	1	130.00	0	130.00	130.50	1	5,033	0.02%
2023/09/19	11	132.86	12.1	135.61	132.50	-1.1	5,046	-0.02%
2023/09/18	0	0.00	11.2	133.99	134.00	-11.2	5,004	-0.22%
2023/09/15	1.1	132.50	0	0.00	132.50	1.1	5,003	0.02%
2023/09/14	12	131.38	0	0.00	132.00	12	4,990	0.24%
2023/09/13	1	130.50	2	132.50	130.00	-1	4,971	-0.02%
2023/09/08	1	127.00	0	0.00	127.00	1	5,039	0.02%
2023/09/07	1	129.00	1	129.00	127.50	0	5,196	0.00%
2023/09/06	3	128.17	1	127.50	129.00	2	5,233	0.04%
2023/09/04	0.2	123.00	0	0.00	123.50	0.2	5,169	0.00%
2023/09/01	0	0.00	0.1	123.50	123.50	-0.1	5,171	0.00%
2023/08/31	0	123.50	0	0.00	123.50	0	5,189	0.00%
2023/08/29	0	119.78	0	0.00	120.00	0	5,283	0.00%
2023/08/24	1	122.00	1	120.50	120.50	0	5,383	0.00%
2023/08/17	0	0.00	0.2	127.50	127.00	-0.2	5,511	0.00%
2023/08/16	0.1	125.50	0	0.00	125.50	0.1	5,510	0.00%
2023/08/15	1	125.00	0	0.00	125.00	1	5,599	0.02%
2023/08/14	0.1	121.50	0	0.00	125.50	0.1	5,696	0.00%
2023/08/10	0	124.00	0	0.00	124.50	0	5,803	0.00%
2023/08/09	2.1	127.50	0	0.00	127.50	2.1	5,797	0.04%
2023/08/08	0	0.00	0.1	130.00	130.00	-0.1	5,864	0.00%
2023/08/07	0	0.00	0.1	127.00	129.00	-0.1	5,915	0.00%
2023/08/02	3.2	129.23	0.2	128.50	126.50	3.1	6,058	0.05%
2023/08/01	7.4	138.41	14	137.21	133.00	-6.7	6,000	-0.11%
2023/07/31	26	138.42	18.1	138.80	140.00	8	5,836	0.14%
2023/07/28	1	141.00	3	141.67	142.00	-2	5,698	-0.04%
2023/07/27	1	139.00	0	0.00	139.50	1	5,616	0.02%
2023/07/26	3	138.50	1	139.50	136.50	2	5,628	0.04%
2023/07/25	4.7	139.87	12.1	139.43	139.00	-7.4	5,618	-0.13%
2023/07/24	1	140.50	2	139.25	140.00	-1	5,584	-0.02%
2023/07/21	5	140.30	3.3	139.45	140.00	1.7	5,630	0.03%
2023/07/20	4.3	144.50	4.1	144.36	142.00	0.3	5,673	0.00%
2023/07/19	6	142.92	7.1	142.58	141.50	-1.1	5,475	-0.02%
2023/07/18	9	139.28	15	138.80	141.00	-6	5,344	-0.11%
2023/07/17	6	137.58	3	137.33	138.00	3	5,173	0.06%
2023/07/14	1	136.00	2	136.50	137.00	-1	5,169	-0.02%
2023/07/13	1	133.50	1	134.50	133.00	0	5,120	0.00%
2023/07/12	1	133.50	0	0.00	131.50	1	5,077	0.02%
2023/07/11	2	134.50	0	0.00	133.50	2	5,062	0.04%
2023/07/10	0.1	131.00	1	131.00	131.00	-1	5,068	-0.02%
2023/07/07	2	131.50	1	131.50	131.00	1	5,071	0.02%
2023/07/06	2.3	136.07	2	136.75	134.00	0.3	5,046	0.01%
2023/07/05	12	138.21	5	137.20	136.00	7	4,982	0.14%
2023/07/04	3	132.67	4.2	133.34	135.50	-1.2	4,758	-0.02%
2023/06/30	0.2	128.50	0	0.00	128.50	0.2	4,718	0.00%
2023/06/28	0	0.00	1	130.00	127.00	-1	4,942	-0.02%
2023/06/27	0	0.00	2	129.50	128.00	-2	5,056	-0.04%
2023/06/26	0	0.00	0	131.00	131.00	0	5,095	0.00%
2023/06/21	0	128.50	0	0.00	128.00	0	5,190	0.00%
2023/06/20	1.1	130.95	0	0.00	129.50	1.1	5,593	0.02%
2023/06/16	0	0.00	8	132.00	131.50	-8	5,638	-0.14%
2023/06/15	0	0.00	2.1	134.00	134.00	-2.1	5,682	-0.04%
2023/06/14	3.3	131.77	0	0.00	130.50	3.3	5,637	0.06%
2023/06/13	13.1	134.92	4	134.75	135.00	9.1	5,582	0.16%
2023/06/12	4.1	130.49	3	130.17	130.50	1.1	5,487	0.02%
2023/06/08	2.1	127.00	0	0.00	126.00	2.1	5,502	0.04%
2023/06/07	0.1	129.00	0	129.00	129.00	0	5,548	0.00%
2023/06/06	1	129.95	8	128.00	127.00	-7	5,595	-0.12%
2023/06/05	8	129.75	0	130.50	130.00	8	5,624	0.14%
2023/06/02	1	127.00	0	0.00	127.00	1	5,665	0.02%
2023/06/01	2.1	127.01	2	126.50	127.00	0.1	5,927	0.00%
2023/05/31	0	129.50	0	0.00	129.00	0	6,015	0.00%
2023/05/30	0	127.50	1	129.00	129.00	-1	6,057	-0.02%
2023/05/29	0	0.00	1.1	130.45	130.50	-1.1	6,039	-0.02%
2023/05/26	0	0.00	2	126.00	125.50	-2	6,126	-0.03%
2023/05/25	2	124.52	1	126.50	125.50	1	6,300	0.02%
2023/05/24	2.1	124.02	0	0.00	124.50	2.1	6,388	0.03%
2023/05/23	0	0.00	0	128.14	127.50	0	6,466	0.00%
2023/05/22	0	0.00	5.1	126.51	127.00	-5.1	6,636	-0.08%
2023/05/19	2.3	126.57	0	127.55	126.00	2.3	6,787	0.03%
2023/05/18	0	0.00	1	126.50	125.50	-1	6,762	-0.01%
2023/05/17	1.8	123.43	0	0.00	123.00	1.8	6,795	0.03%
2023/05/16	1	122.00	47	122.17	121.50	-46	6,830	-0.67%
2023/05/15	1	122.51	0	0.00	122.50	1	6,814	0.01%
2023/05/12	1	125.00	1	125.50	125.50	0	6,893	0.00%
2023/05/11	1	123.05	0	0.00	124.00	1	6,930	0.01%
2023/05/09	0.6	127.08	1	126.50	126.50	-0.4	7,217	-0.01%
2023/05/08	1	133.50	0	0.00	133.50	1	7,224	0.01%
2023/05/03	0	0.00	2	132.75	133.50	-2	8,266	-0.02%
2023/05/02	3	131.50	1	131.50	131.00	2	8,292	0.02%
2023/04/28	2	131.50	0	0.00	133.00	2	8,374	0.02%
2023/04/27	1	130.00	0	0.00	129.50	1	8,347	0.01%
2023/04/25	1	129.00	3	131.17	130.00	-2	8,288	-0.02%
2023/04/24	1	137.00	0	0.00	139.00	1	8,236	0.01%
2023/04/20	2	143.00	0	0.00	142.50	2	8,360	0.02%
2023/04/19	1.1	143.07	0	143.50	143.50	1	8,468	0.01%
2023/04/18	0.1	147.50	2	150.50	147.00	-2	8,422	-0.02%
2023/04/11	0	0.00	2	150.00	150.00	-2	8,409	-0.02%
2023/04/10	0	0.00	1	149.00	149.00	-1	8,400	-0.01%
2023/04/06	0	147.00	1	147.50	148.00	-1	8,373	-0.01%
2023/03/31	50	150.08	3	149.83	149.50	47	8,403	0.56%
2023/03/30	2.3	146.11	1.1	147.95	148.50	1.2	8,360	0.01%
2023/03/29	5	143.80	1	146.00	143.00	4	8,337	0.05%
2023/03/28	3	148.32	6	147.75	146.00	-3	8,476	-0.04%
2023/03/27	7	152.71	13	152.88	151.50	-6	8,360	-0.07%
2023/03/24	10	157.70	3.1	157.00	155.50	7	8,339	0.08%
2023/03/23	12.1	157.18	21	157.24	159.50	-9	8,267	-0.11%
2023/03/22	2	150.25	0	150.50	150.00	2	7,933	0.03%
2023/03/20	0	0.00	2	147.75	148.00	-2	7,914	-0.03%
2023/03/17	12	148.00	0	0.00	148.00	12	7,991	0.15%
2023/03/15	1	147.50	0	0.00	147.00	1	8,154	0.01%
2023/03/14	0	0.00	1	147.00	147.00	-1	8,204	-0.01%
2023/03/13	1	141.50	4	144.75	145.50	-3	8,335	-0.04%
2023/03/10	1	144.50	0	145.00	145.00	1	8,362	0.01%
2023/03/09	2	150.00	3	148.50	148.50	-1	8,462	-0.01%
2023/03/08	3	147.84	0	0.00	150.00	3	8,439	0.04%
2023/03/07	24	148.75	25	148.36	148.50	-1	8,528	-0.01%
2023/03/06	29	152.93	18	152.31	151.50	11	8,498	0.13%
2023/03/03	3	151.50	15	150.57	150.50	-12	8,334	-0.14%
2023/03/02	2	147.75	0	0.00	148.00	2	8,660	0.02%
2023/03/01	0	0.00	1	149.00	149.50	-1	8,852	-0.01%
2023/02/24	21.2	151.98	22	148.16	147.50	-0.8	9,086	-0.01%
2023/02/23	2.1	150.00	13.2	148.08	149.50	-11	9,028	-0.12%
2023/02/22	10	144.00	14	140.64	142.50	-4	9,014	-0.04%
2023/02/21	1	143.50	2	145.01	145.50	-1	9,132	-0.01%
2023/02/20	14	144.25	10	143.50	143.50	4	9,533	0.04%
2023/02/17	2.1	142.58	4	143.50	144.50	-1.9	9,521	-0.02%
2023/02/16	2	145.50	3	148.00	149.00	-1	9,440	-0.01%
2023/02/15	3	145.50	1	148.50	145.00	2	9,608	0.02%
2023/02/14	0	146.67	0	0.00	145.50	0	9,519	0.00%
2023/02/13	4	148.00	3	147.50	147.50	1	9,556	0.01%
2023/02/10	6	150.98	0	0.00	147.50	6	9,660	0.06%
2023/02/09	23	152.80	11	150.86	150.50	12	9,805	0.12%
2023/02/08	13	149.38	19.1	153.15	154.00	-6.1	9,831	-0.06%
2023/02/07	12.1	146.92	11.3	148.23	148.50	0.7	9,742	0.01%
2023/02/06	11	148.86	10	148.50	148.50	1	9,772	0.01%
2023/02/03	6.3	149.43	3.2	148.60	151.50	3.2	9,674	0.03%
2023/02/02	15.2	147.63	29	146.02	147.00	-13.8	9,537	-0.14%
2023/02/01	50	140.51	63.5	139.69	142.00	-13.5	9,089	-0.15%
2023/01/31	1	129.00	0	0.00	129.50	1	8,855	0.01%
2023/01/30	0	0.00	7	129.57	130.50	-7	8,906	-0.08%
2023/01/17	0	0.00	4	125.50	126.00	-4	8,856	-0.05%
2023/01/13	0	0.00	10	126.00	124.00	-10	8,992	-0.11%
2023/01/12	0	0.00	4	126.63	125.50	-4	9,057	-0.04%
2023/01/11	2	124.00	10	124.80	125.50	-8	9,041	-0.09%
2023/01/10	6	123.92	3	123.83	123.50	3	9,085	0.03%
2023/01/09	0	0.00	5.1	122.60	123.50	-5.1	9,169	-0.06%
2023/01/06	5	116.90	0	0.00	118.00	5	9,206	0.05%
2023/01/04	1	116.50	2	117.50	117.50	-1	9,454	-0.01%
2022/12/27	2.1	117.55	2	118.00	118.00	0.1	9,880	0.00%
2022/12/26	0	0.00	1	116.00	116.00	-1	9,989	-0.01%
2022/12/23	1	116.50	1	117.00	117.00	0	10,116	0.00%
2022/12/22	1	121.50	2	119.50	119.50	-1	10,179	-0.01%
2022/12/21	10	121.60	7	119.79	120.00	3	10,261	0.03%
2022/12/20	4	121.00	7	121.43	118.50	-3	10,300	-0.03%
2022/12/19	1	120.50	10	120.30	120.00	-9	10,205	-0.09%
2022/12/16	1	119.50	1.2	120.54	121.00	-0.2	10,373	0.00%
2022/12/15	4.1	124.12	3	124.00	123.50	1.1	10,490	0.01%
2022/12/14	2.2	121.64	5.1	124.48	125.00	-2.9	10,525	-0.03%
2022/12/13	0.1	120.29	1	122.00	120.00	-0.9	10,613	-0.01%
2022/12/12	7	121.93	5	121.50	122.00	2	10,622	0.02%
2022/12/09	4.1	123.37	8	123.07	121.50	-4	10,681	-0.04%
2022/12/08	4	122.75	21.1	123.15	124.00	-17.1	10,619	-0.16%
2022/12/07	4.2	121.53	2	118.55	118.50	2.2	10,585	0.02%
2022/12/06	13	127.49	2	124.00	124.00	11	10,914	0.10%
2022/12/05	3	125.83	15	127.13	127.00	-12	10,858	-0.11%
2022/12/02	12	124.63	12	124.08	124.50	0	10,783	0.00%
2022/12/01	14	124.29	16	124.41	123.50	-2	10,825	-0.02%
2022/11/30	5	120.50	3	120.50	121.00	2	10,891	0.02%
2022/11/29	8	120.75	10	120.35	120.50	-2	10,954	-0.02%
2022/11/28	0	121.50	0	0.00	122.00	0	10,869	0.00%
2022/11/25	5	121.49	8	120.13	120.00	-3	10,880	-0.03%
2022/11/24	27	125.26	16	126.34	123.50	11	10,847	0.10%
2022/11/23	25	123.24	41.1	122.50	122.50	-16.1	10,472	-0.15%
2022/11/22	18.1	121.81	11.3	121.97	122.00	6.8	10,331	0.07%
2022/11/21	0	119.00	13	118.85	118.00	-13	10,324	-0.13%
2022/11/18	12	118.66	5	115.80	115.50	7	10,538	0.07%
2022/11/17	23.1	121.80	11	121.41	121.00	12.1	10,446	0.12%
2022/11/16	32	118.42	29	121.76	123.00	3	10,300	0.03%
2022/11/15	1	112.50	8	114.06	116.00	-7	9,870	-0.07%
2022/11/14	1	110.50	1	110.00	111.00	0	10,112	0.00%
2022/11/11	9	113.50	1	109.50	109.50	8	10,391	0.08%
2022/11/10	0	0.00	6	109.92	110.00	-6	10,306	-0.06%
2022/11/09	4	109.25	3	109.33	109.50	1	10,425	0.01%
2022/11/08	14	110.96	12	108.75	107.50	2	10,680	0.02%
2022/11/07	13	106.50	9	106.72	107.50	4	10,829	0.04%
2022/11/04	2	111.00	1	110.50	111.00	1	10,661	0.01%
2022/11/03	5	111.00	15	109.63	110.50	-10	10,550	-0.09%
2022/11/02	2	107.50	2.3	107.37	107.00	-0.3	10,464	0.00%
2022/10/31	6	104.00	1	102.50	102.50	5	10,606	0.05%
2022/10/28	0.3	103.00	1	103.50	102.50	-0.7	10,684	-0.01%
2022/10/27	5	98.00	13	99.92	101.50	-8	10,623	-0.08%
2022/10/26	4	95.40	0	0.00	95.70	4	10,559	0.04%
2022/10/24	1	99.00	7	100.03	97.90	-6	10,523	-0.06%
2022/10/21	4	96.75	2	95.00	95.00	2	10,508	0.02%
2022/10/20	7	97.34	1	98.40	98.40	6	10,537	0.06%
2022/10/19	1	102.00	1	99.80	99.80	0	10,741	0.00%
2022/10/18	8	100.94	5	100.90	100.50	3	10,864	0.03%
2022/10/17	3	98.57	5	102.00	103.00	-2	11,816	-0.02%
2022/10/14	4	99.65	11	101.15	103.50	-7	12,295	-0.06%
2022/10/13	7	100.20	4	95.78	94.10	3	12,329	0.02%
2022/10/12	5	104.30	4	105.63	104.00	1	12,291	0.01%
2022/10/11	8	107.00	9	108.56	107.00	-1	12,413	-0.01%
2022/10/06	1	113.50	1	114.00	115.50	0	13,015	0.00%
2022/10/05	2	115.00	1	114.50	113.00	1	13,248	0.01%
2022/10/04	6	109.42	7	110.86	110.00	-1	13,313	-0.01%
2022/09/30	0	0.00	1	108.50	108.00	-1	13,595	-0.01%
2022/09/29	1.1	106.91	2	104.75	104.50	-0.9	13,715	-0.01%
2022/09/28	2	106.25	0	0.00	105.00	2	13,911	0.01%
2022/09/27	1	109.50	4.1	110.95	113.50	-3.1	14,330	-0.02%
2022/09/26	10	111.60	4	110.38	108.50	6	14,738	0.04%
2022/09/23	9	120.89	1	118.50	117.00	8	15,029	0.05%
2022/09/22	28.1	124.30	39	124.55	124.00	-10.9	15,066	-0.07%
2022/09/21	4	124.00	4.1	123.50	124.00	-0.1	15,104	0.00%
2022/09/20	8	123.69	4	123.50	122.50	4	15,196	0.03%
2022/09/19	0	0.00	5	120.70	120.50	-5	15,291	-0.03%
2022/09/16	6	120.33	6	119.92	120.00	0	15,471	0.00%
2022/09/15	6	122.75	6	121.83	120.00	0	15,554	0.00%
2022/09/14	7	122.00	5	122.30	123.50	2	15,708	0.01%
2022/09/13	5	124.00	11.1	125.86	122.50	-6.1	15,748	-0.04%
2022/09/12	2	118.75	2	119.75	118.50	0	15,530	0.00%
2022/09/08	3	115.33	4	116.88	117.50	-1	15,711	-0.01%
2022/09/07	5	115.00	1	111.00	115.00	4	15,940	0.03%
2022/09/06	11	113.77	15	113.27	113.00	-4	16,010	-0.02%
2022/09/05	15	122.57	11.1	118.80	118.50	3.9	15,932	0.02%
2022/09/02	10	124.00	1	123.00	122.00	9	15,939	0.06%
2022/09/01	5	122.20	5	122.00	121.00	0	16,062	0.00%
2022/08/31	1	125.00	1	125.50	125.50	0	16,138	0.00%
2022/08/30	6	122.92	1	122.50	122.50	5	16,552	0.03%
2022/08/29	1.3	121.69	7	122.00	123.00	-5.7	17,208	-0.03%
2022/08/26	34	129.01	10	127.50	126.50	24	17,514	0.14%
2022/08/25	4	128.00	16	127.94	127.50	-12	17,347	-0.07%
2022/08/24	7	123.50	0	0.00	123.00	7	17,193	0.04%
2022/08/23	2.1	120.52	1	122.00	121.50	1.1	17,543	0.01%
2022/08/22	2.3	124.57	1	124.00	123.50	1.3	17,678	0.01%
2022/08/19	16	126.69	12	127.42	125.50	4	17,767	0.02%
2022/08/18	9	118.94	24	122.83	124.50	-15	17,514	-0.09%
2022/08/17	3	120.50	2	122.50	119.50	1	17,449	0.01%
2022/08/16	10	123.95	3	126.00	122.50	7	17,705	0.04%
2022/08/15	11	123.91	23	124.20	124.00	-12	17,881	-0.07%
2022/08/12	17	118.50	23	118.96	121.50	-6	18,001	-0.03%
2022/08/11	10.1	114.05	7	113.79	113.00	3.1	17,973	0.02%
2022/08/10	3	111.67	0	0.00	111.00	3	18,274	0.02%
2022/08/09	2	113.75	2	113.25	113.50	0	18,552	0.00%
2022/08/08	6	114.17	14	114.57	114.00	-8	19,047	-0.04%
2022/08/05	17	111.32	13	112.23	114.00	4	19,385	0.02%
2022/08/04	4	104.50	0	0.00	106.50	4	19,606	0.02%
2022/08/03	2	108.00	5	108.00	108.00	-3	19,728	-0.02%
2022/08/02	3	108.67	0	0.00	109.00	3	20,209	0.01%
2022/08/01	4	114.38	1	112.50	112.50	3	20,510	0.01%
2022/07/29	1	117.50	1	119.50	119.50	0	21,141	0.00%
2022/07/28	6	119.67	7	123.14	118.00	-1	21,759	0.00%
2022/07/27	7	119.36	4	120.25	120.00	3	22,255	0.01%
2022/07/26	13.1	120.42	9	123.44	119.50	4.1	22,354	0.02%
2022/07/25	3	126.33	2.1	126.79	127.50	0.9	22,271	0.00%
2022/07/22	60.5	133.28	56.1	132.66	130.00	4.4	22,383	0.02%
2022/07/21	23.1	124.71	30	125.70	129.50	-6.9	21,594	-0.03%
2022/07/20	2	117.50	4	118.00	118.00	-2	21,191	-0.01%
2022/07/19	2	115.00	0	0.00	114.00	2	21,217	0.01%
2022/07/18	3.1	117.35	4	117.25	117.00	-0.9	21,378	0.00%
2022/07/15	3	115.50	3	116.83	116.00	0	21,812	0.00%
2022/07/14	7	113.00	9	113.72	114.50	-2	21,730	-0.01%
2022/07/13	11.1	114.15	3	112.33	110.00	8.1	21,524	0.04%
2022/07/12	3	111.50	5	112.80	112.50	-2	21,510	-0.01%
2022/07/11	8	119.00	9	118.00	117.50	-1	21,710	0.00%
2022/07/08	15	118.80	10	117.60	117.00	5	21,852	0.02%
2022/07/07	4	116.00	3	117.17	117.00	1	21,879	0.00%
2022/07/06	11	117.41	4	115.13	112.50	7	22,093	0.03%
2022/07/05	9	115.39	6	117.17	118.00	3	22,267	0.01%
2022/07/04	9.1	120.49	9.2	119.62	122.00	-0.2	22,281	0.00%
2022/07/01	17.3	125.88	18	123.11	122.50	-0.8	22,482	0.00%
2022/06/30	4	136.38	0	0.00	136.00	4	22,408	0.02%
2022/06/29	3	138.33	4	138.50	143.00	-1	22,711	0.00%
2022/06/28	14.1	141.25	5	140.80	140.50	9.1	22,946	0.04%
2022/06/27	5	148.50	6	146.92	147.50	-1	23,468	0.00%
2022/06/24	8	142.81	3	141.33	140.00	5	23,867	0.02%
2022/06/23	4	145.13	16	143.22	144.00	-12	24,329	-0.05%
2022/06/22	11.1	146.21	1	150.00	144.00	10.1	24,814	0.04%
2022/06/21	1.1	155.18	2	156.00	156.50	-0.9	25,557	0.00%
2022/06/20	22	160.45	10	155.00	154.00	12	26,723	0.04%
2022/06/17	22.1	163.71	18	163.81	167.50	4.1	27,070	0.02%
2022/06/16	22.1	173.67	17	174.97	166.00	5.1	27,297	0.02%
2022/06/15	3	170.00	12	171.04	170.50	-9	27,687	-0.03%
2022/06/14	16.1	165.58	12	167.50	168.00	4.1	27,861	0.01%
2022/06/13	21.1	166.60	24	166.77	166.50	-2.9	27,830	-0.01%
2022/06/10	35.1	172.66	15	172.30	172.50	20.1	27,999	0.07%
2022/06/09	5.4	175.58	7	175.86	176.50	-1.6	27,910	-0.01%
2022/06/08	46.1	179.33	30	175.87	175.00	16.1	27,819	0.06%
2022/06/07	19	178.11	20	181.63	182.00	-1	27,607	0.00%
2022/06/06	24	174.79	32	177.20	176.50	-8	27,139	-0.03%
2022/06/02	19	171.18	23	172.74	173.00	-4	26,990	-0.01%
2022/06/01	18	173.81	13	171.81	171.50	5	26,945	0.02%
2022/05/31	15	173.67	5.4	173.09	173.50	9.6	26,840	0.04%
2022/05/30	8	166.81	16	168.50	169.00	-8	26,547	-0.03%
2022/05/27	17	163.85	15	163.57	162.50	2	26,408	0.01%
2022/05/26	5.1	162.39	12	160.71	160.50	-7	26,281	-0.03%
2022/05/25	18.1	161.95	23	161.80	164.00	-5	26,198	-0.02%
2022/05/24	37.1	168.79	16	161.09	160.50	21.1	26,005	0.08%
2022/05/23	48	175.31	36	172.68	172.00	12	25,657	0.05%
2022/05/20	23	173.61	31.1	176.65	175.00	-8.1	25,429	-0.03%
2022/05/19	3	171.00	10	172.25	173.50	-7	25,020	-0.03%
2022/05/18	5	173.20	7	173.36	171.50	-2	24,878	-0.01%
2022/05/17	7	169.00	10	169.90	171.50	-3	24,725	-0.01%
2022/05/16	38	172.72	38.2	172.69	167.50	-0.2	24,832	0.00%
2022/05/13	28	167.05	31	168.82	166.50	-3	24,511	-0.01%
2022/05/12	26	166.71	23.6	164.72	163.00	2.4	24,431	0.01%
2022/05/11	13	164.23	11	166.09	163.50	2	24,469	0.01%
2022/05/10	15	165.73	21	164.83	168.00	-6	24,989	-0.02%
2022/05/09	21	166.05	6	165.75	163.00	15	24,776	0.06%
2022/05/06	25.2	167.27	19.4	169.08	171.50	5.8	24,525	0.02%
2022/05/05	15	168.30	14	168.21	168.00	1	24,166	0.00%
2022/05/04	18	158.50	19	159.34	162.50	-1	23,768	0.00%
2022/05/03	1	150.50	6	150.42	151.50	-5	23,539	-0.02%
2022/04/29	12	146.33	10	146.55	146.00	2	23,509	0.01%
2022/04/28	17	143.74	15	145.20	143.50	2	23,501	0.01%
2022/04/27	2	137.25	3	139.00	145.00	-1	23,407	0.00%
2022/04/26	11	149.91	16	146.09	143.50	-5	23,610	-0.02%
2022/04/25	9	152.39	13	151.04	149.00	-4	23,957	-0.02%
2022/04/22	18.1	161.42	16	159.50	159.50	2.1	24,015	0.01%
2022/04/21	15.2	166.00	19.2	167.83	166.50	-4	23,823	-0.02%
2022/04/20	4	160.00	5	158.30	159.50	-1	23,299	0.00%
2022/04/19	14.3	158.52	15	160.03	158.00	-0.7	23,270	0.00%
2022/04/18	21.1	155.23	12	156.46	156.00	9.1	23,186	0.04%
2022/04/15	36.3	159.68	31	155.68	156.50	5.3	23,015	0.02%
2022/04/14	11.1	166.93	7	166.43	167.00	4.1	22,684	0.02%
2022/04/13	5.3	164.49	4	163.13	163.50	1.3	22,437	0.01%
2022/04/12	10.1	160.24	7	160.57	159.00	3.1	22,172	0.01%
2022/04/11	15.1	165.43	16	162.75	160.50	-1	21,872	0.00%
2022/04/08	50	173.86	57	172.13	173.00	-7	21,426	-0.03%
2022/04/07	43	172.16	38	172.45	172.50	5	20,942	0.02%
2022/04/06	18	180.61	13.1	179.89	180.00	4.9	20,316	0.02%
2022/04/01	23.1	186.45	11	184.23	183.00	12.1	20,023	0.06%
2022/03/31	20.3	194.75	19	193.55	191.00	1.3	19,559	0.01%
2022/03/30	23	200.41	26.3	194.19	190.50	-3.3	19,221	-0.02%
2022/03/29	8	189.06	13	189.93	194.50	-5	18,900	-0.03%
2022/03/28	32.4	181.92	41	180.80	177.00	-8.6	18,930	-0.05%
2022/03/25	38	180.20	31	179.61	179.50	7	18,298	0.04%
2022/03/24	76	176.17	79	176.46	179.00	-3	17,766	-0.02%
2022/03/23	103	172.28	108.2	171.83	175.50	-5.2	16,873	-0.03%	大買/大賣/
2022/03/22	9	154.00	10.1	156.45	160.00	-1.1	15,827	-0.01%
2022/03/21	9	153.67	13.1	153.85	153.50	-4.1	15,465	-0.03%
2022/03/18	8	150.50	15.1	151.52	149.00	-7.1	15,255	-0.05%
2022/03/17	4	144.88	9	146.34	148.50	-5	14,639	-0.03%
2022/03/16	4	138.25	4	136.75	137.00	0	14,436	0.00%
2022/03/15	2	140.53	0	0.00	138.50	2	14,460	0.01%
2022/03/11	1	142.50	0	0.00	143.00	1	14,740	0.01%
2022/03/10	5	146.00	1	143.50	143.00	4	14,906	0.03%
2022/03/09	3.1	144.02	6	143.50	143.50	-2.9	15,044	-0.02%
2022/03/08	6	140.83	5	140.50	140.00	1	15,349	0.01%
2022/03/07	0	0.00	7	139.07	138.00	-7	16,046	-0.04%
2022/03/04	0.2	145.50	1	145.50	144.50	-0.8	17,325	0.00%
2022/03/03	3.2	146.06	0	0.00	145.50	3.2	18,951	0.02%
2022/03/02	1	142.50	2	141.50	143.00	-1	19,522	-0.01%
2022/03/01	1	140.00	0	0.00	139.50	1	20,151	0.00%
2022/02/25	0	0.00	2	137.50	136.50	-2	20,576	-0.01%
2022/02/24	6	135.25	1	135.50	133.50	5	21,396	0.02%
2022/02/22	4	137.13	2.5	136.69	136.50	1.5	21,565	0.01%
2022/02/21	2	142.00	2	141.50	142.00	0	21,782	0.00%
2022/02/18	2	140.00	5	141.40	144.50	-3	22,092	-0.01%
2022/02/17	5	144.50	0	0.00	143.00	5	22,348	0.02%
2022/02/16	4	148.75	3	152.67	147.50	1	22,483	0.00%
2022/02/15	2	147.25	7	147.50	145.50	-5	22,383	-0.02%
2022/02/14	8.3	146.06	4	146.00	143.50	4.3	22,227	0.02%
2022/02/11	5.2	149.00	3	150.00	152.00	2.2	22,140	0.01%
2022/02/10	18	149.11	20.1	150.31	147.50	-2.1	21,979	-0.01%
2022/02/09	6	146.50	16.5	148.28	143.00	-10.5	21,281	-0.05%
2022/02/08	1	145.00	2	144.25	145.00	-1	21,042	0.00%
2022/02/07	6	147.00	8.1	146.82	144.00	-2.1	21,124	-0.01%
2022/01/26	2	140.50	4	142.75	143.00	-2	20,884	-0.01%
2022/01/25	21.3	141.52	21	142.02	140.50	0.3	20,809	0.00%
2022/01/24	0	0.00	14	133.64	138.50	-14	20,593	-0.07%
2022/01/21	12	139.50	13	138.35	135.00	-1	20,604	0.00%
2022/01/20	14	140.68	5	140.90	142.00	9	20,533	0.04%
2022/01/19	5	139.80	10	139.35	140.50	-5	20,662	-0.02%
2022/01/18	28	139.59	34.1	140.21	139.00	-6.1	20,828	-0.03%
2022/01/17	17	128.32	20	129.63	131.00	-3	20,616	-0.01%
2022/01/14	6	122.92	7	123.00	124.00	-1	21,152	0.00%
2022/01/13	2	125.50	1	127.00	126.00	1	21,889	0.00%
2022/01/12	6.2	127.87	5	126.50	126.50	1.2	22,179	0.01%
2022/01/11	4	132.75	0	0.00	130.50	4	22,287	0.02%
2022/01/10	1	136.50	2	135.25	137.00	-1	22,311	0.00%
2022/01/07	8	132.94	3.2	134.84	131.00	4.8	22,444	0.02%
2022/01/06	4	136.50	2	137.50	138.00	2	22,628	0.01%
2022/01/05	2	140.75	1	140.00	139.50	1	22,911	0.00%
2022/01/04	6	144.67	8	143.88	143.50	-2	23,052	-0.01%
2022/01/03	1	141.00	7.5	141.33	141.00	-6.5	23,537	-0.03%
2021/12/30	3	142.00	0.3	141.50	141.00	2.7	23,999	0.01%
2021/12/29	5	143.70	0	0.00	142.00	5	24,430	0.02%
2021/12/28	3	141.33	3	143.50	143.50	0	24,848	0.00%
2021/12/27	2	143.00	1	144.50	142.50	1	25,173	0.00%
2021/12/24	3	144.67	2	144.50	143.00	1	25,512	0.00%
2021/12/23	22	148.64	9	147.50	145.00	13	25,614	0.05%
2021/12/22	9	148.72	16	148.16	145.50	-7	25,562	-0.03%
2021/12/21	1	140.00	1	140.50	139.50	0	25,152	0.00%
2021/12/20	3	140.00	1	143.50	139.00	2	25,892	0.01%
2021/12/17	2	142.50	18	143.44	144.50	-16	26,456	-0.06%
2021/12/16	11.7	145.14	8	147.50	147.00	3.7	26,543	0.01%
2021/12/15	4.1	140.84	3	142.50	143.00	1.1	26,464	0.00%
2021/12/14	2	141.25	3	141.17	142.00	-1	26,689	0.00%
2021/12/13	6.1	138.84	4	138.63	138.00	2.1	26,765	0.01%
2021/12/10	5	139.20	6	138.33	140.00	-1	27,342	0.00%
2021/12/09	8	143.25	1	141.00	141.00	7	28,202	0.02%
2021/12/08	11	145.05	26	143.63	144.50	-15	28,612	-0.05%
2021/12/07	26.1	145.92	18	145.17	144.00	8.1	28,992	0.03%
2021/12/06	11	152.27	14	152.04	149.00	-3	29,329	-0.01%
2021/12/03	24.1	154.94	38	154.63	154.00	-13.9	30,337	-0.05%
2021/12/02	27	157.15	31	157.82	152.00	-4	30,465	-0.01%
2021/12/01	33	159.33	33	160.62	162.50	0	30,713	0.00%
2021/11/30	42.4	160.50	18.2	161.27	155.50	24.2	30,901	0.08%
2021/11/29	62.2	148.17	68.2	149.63	156.00	-6	31,412	-0.02%
2021/11/26	32	141.00	47.6	142.23	143.50	-15.6	31,181	-0.05%
2021/11/25	14	142.46	35	143.31	139.00	-21	30,992	-0.07%
2021/11/24	37.1	140.81	1	138.50	138.00	36.1	30,645	0.12%
2021/11/23	68.1	143.13	45.2	144.47	143.00	22.9	31,034	0.07%
2021/11/22	2.1	137.10	16	138.59	137.50	-13.9	31,544	-0.04%
2021/11/19	16	137.63	5	137.00	135.50	11	34,292	0.03%
2021/11/18	13.5	140.72	7	141.36	139.50	6.5	35,764	0.02%
2021/11/17	12	140.67	13	142.08	143.00	-1	36,558	0.00%
2021/11/16	27	139.30	7.2	137.94	136.00	19.8	37,590	0.05%
2021/11/15	9.1	137.99	10.3	138.11	138.50	-1.2	38,657	0.00%
2021/11/12	5	135.30	26	133.40	133.00	-21	39,680	-0.05%
2021/11/11	0	131.50	27	132.61	130.50	-27	40,366	-0.07%
2021/11/10	7.5	133.77	34.1	133.06	131.00	-26.6	40,750	-0.07%
2021/11/09	40	128.68	22	128.82	130.00	18	40,825	0.04%
2021/11/08	16	120.91	1	121.50	122.00	15	40,859	0.04%
2021/11/05	3.1	124.81	1.5	125.00	124.00	1.6	41,105	0.00%
2021/11/04	22.2	127.07	1	126.50	126.00	21.2	41,586	0.05%
2021/11/03	2.5	128.80	1	129.50	130.00	1.5	41,987	0.00%
2021/11/02	20	132.55	3	132.67	128.00	17	42,474	0.04%
2021/11/01	2	131.00	54	131.91	131.00	-52	43,019	-0.12%
2021/10/29	12	130.63	5	128.90	128.00	7	44,230	0.02%
2021/10/28	15.5	130.47	1	131.00	129.00	14.5	44,764	0.03%
2021/10/27	5	130.80	13	128.54	132.00	-8	45,083	-0.02%
2021/10/26	55.6	131.10	13	128.69	127.00	42.6	45,547	0.09%
2021/10/25	14	141.14	12	139.79	139.50	2	46,178	0.00%
2021/10/22	29	140.02	50.2	141.13	144.00	-21.2	46,175	-0.05%
2021/10/21	28	138.16	37.3	138.99	136.00	-9.3	46,465	-0.02%
2021/10/20	3	133.67	39.2	134.18	135.00	-36.2	46,586	-0.08%
2021/10/19	4	127.25	12	128.17	128.50	-8	47,139	-0.02%
2021/10/18	13	122.19	3	123.17	123.00	10	47,995	0.02%
2021/10/15	13.1	121.24	6	121.58	122.00	7.1	48,377	0.01%
2021/10/14	34.1	121.03	22	118.27	118.00	12.1	48,819	0.02%
2021/10/13	17	128.03	8	121.88	120.50	9	49,261	0.02%
2021/10/12	15	130.63	13	128.96	128.50	2	49,863	0.00%
2021/10/08	57	135.15	51	133.40	131.00	6	50,305	0.01%
2021/10/07	34	130.91	33	132.08	133.50	1	50,945	0.00%
2021/10/06	43.5	127.05	48	128.25	130.50	-4.5	50,971	-0.01%
2021/10/05	4.5	121.94	30.1	126.22	126.50	-25.6	51,717	-0.05%
2021/10/04	12	126.58	16	123.00	121.50	-4	52,128	-0.01%
2021/10/01	50.1	127.39	11	123.91	124.00	39.1	52,726	0.07%
2021/09/30	10	135.50	11	134.09	134.00	-1	53,156	0.00%
2021/09/29	10	135.20	35	135.96	134.00	-25	53,244	-0.05%
2021/09/28	13	137.31	12.1	134.45	139.00	0.9	53,458	0.00%
2021/09/27	33	136.06	39	136.32	138.00	-6	53,472	-0.01%
2021/09/24	12	133.21	45.1	132.38	135.00	-33.1	52,807	-0.06%
2021/09/23	15	125.93	14	126.82	124.50	1	52,292	0.00%
2021/09/22	22	123.61	4	123.63	125.00	18	52,340	0.03%
2021/09/17	13.1	124.39	13.1	124.73	126.50	0	52,383	0.00%
2021/09/16	22.1	119.62	24	121.38	121.50	-1.9	52,394	0.00%
2021/09/15	25.1	121.26	23.2	122.48	120.00	1.9	52,459	0.00%
2021/09/14	74.1	123.99	56	124.57	121.50	18.1	52,046	0.03%
2021/09/13	20.1	132.54	6	131.83	129.00	14.1	51,349	0.03%
2021/09/10	57.1	130.73	47	130.30	133.00	10.1	51,054	0.02%
2021/09/09	24	133.46	10	134.45	133.00	14	50,598	0.03%
2021/09/08	76	131.89	71	131.17	130.50	5	50,078	0.01%
2021/09/07	47.5	143.27	33.6	143.91	138.50	13.9	49,056	0.03%
2021/09/06	34	157.19	23	158.76	153.50	11	48,713	0.02%
2021/09/03	15.3	165.21	19.1	165.82	165.50	-3.8	48,488	-0.01%
2021/09/02	60.1	168.96	51.1	168.37	159.00	9	48,252	0.02%
2021/09/01	66.4	161.99	83	162.47	167.00	-16.6	46,980	-0.04%
2021/08/31	15	153.53	18.6	154.03	155.00	-3.6	46,231	-0.01%
2021/08/30	5	150.70	2	152.00	150.00	3	46,138	0.01%
2021/08/27	43	152.81	28.2	150.98	150.00	14.8	46,457	0.03%
2021/08/26	51.2	159.77	52	160.70	158.00	-0.8	46,194	0.00%
2021/08/25	97.6	165.35	96.1	163.76	158.50	1.5	45,344	0.00%
2021/08/24	36.1	157.38	65	159.65	163.50	-28.9	43,208	-0.07%
2021/08/23	45	150.18	38	150.30	149.00	7	42,798	0.02%
2021/08/20	40	144.51	93	142.73	144.00	-53	43,009	-0.12%
2021/08/19	78	142.79	69	144.38	135.00	9	42,007	0.02%
2021/08/18	98	145.58	79.2	143.04	150.00	18.8	40,718	0.05%
2021/08/17	52	139.34	19.6	140.76	137.50	32.4	39,881	0.08%
2021/08/16	11	135.68	19	136.03	135.50	-8	39,150	-0.02%
2021/08/13	11.1	135.67	9	136.17	130.50	2.1	38,780	0.01%
2021/08/12	8	136.63	62	136.35	136.50	-54	38,600	-0.14%
2021/08/11	5	135.40	9	134.56	128.00	-4	38,648	-0.01%
2021/08/10	17	133.47	12	134.96	135.00	5	38,582	0.01%
2021/08/09	18.7	143.71	13.3	140.23	138.50	5.4	38,319	0.01%
2021/08/06	24	148.21	24.2	148.26	150.00	-0.2	38,020	0.00%
2021/08/05	72	148.79	15.2	145.82	144.50	56.8	37,805	0.15%
2021/08/04	28.5	151.58	42.5	150.04	149.50	-14	37,759	-0.04%
2021/08/03	21	139.12	26	140.33	142.00	-5	36,910	-0.01%
2021/08/02	4	138.50	5.2	136.58	135.00	-1.2	36,810	0.00%
2021/07/30	21.2	140.01	15	140.07	135.00	6.2	36,379	0.02%
2021/07/29	42	130.30	34	132.90	136.50	8	35,710	0.02%
2021/07/28	11	135.95	9	134.21	132.50	2	34,588	0.01%
2021/07/27	62.6	151.02	76	147.74	147.00	-13.4	34,541	-0.04%
2021/07/26	53	149.37	28	150.43	155.00	25	33,627	0.07%
2021/07/23	20.1	145.99	10	147.15	141.00	10.1	32,848	0.03%
2021/07/22	23.3	153.32	30	151.98	153.00	-6.7	32,220	-0.02%
2021/07/21	0	0.00	14	145.43	147.50	-14	31,411	-0.04%
2021/07/20	20	137.68	16	137.22	134.50	4	31,298	0.01%
2021/07/19	31	137.66	12.9	135.63	134.00	18.2	31,150	0.06%
2021/07/16	16.2	136.19	11	136.82	137.00	5.2	31,080	0.02%
2021/07/15	14.3	124.92	10.3	125.56	130.00	4	30,465	0.01%
2021/07/14	23.7	124.72	31.1	124.75	124.50	-7.5	30,605	-0.02%
2021/07/13	2.1	120.83	62	122.41	123.00	-59.9	30,442	-0.20%
2021/07/12	77	114.31	22.5	112.36	112.00	54.5	30,802	0.18%
2021/07/09	51.5	101.83	70	103.38	105.50	-18.5	29,847	-0.06%
2021/07/08	26	96.63	32	96.07	96.20	-6	29,423	-0.02%
2021/07/07	51	90.92	71	93.51	95.50	-20	29,117	-0.07%
2021/07/06	6	86.33	13	86.48	86.90	-7	28,520	-0.02%
2021/07/05	42.6	87.93	73	87.70	86.20	-30.4	28,772	-0.11%
2021/07/02	4	82.85	5.1	83.80	86.00	-1.1	28,994	0.00%
2021/07/01	4	79.63	2	79.85	78.90	2	29,316	0.01%
2021/06/30	4	81.25	7	80.46	80.30	-3	29,785	-0.01%
2021/06/29	8	83.23	33	82.95	81.10	-25	31,403	-0.08%
2021/06/28	21	85.25	21	84.99	84.90	0	33,429	0.00%
2021/06/25	44	85.26	28.2	84.70	84.30	15.8	34,038	0.05%
2021/06/24	36	83.35	18	83.76	83.50	18	33,812	0.05%
2021/06/23	17	81.37	16	80.98	82.40	1	33,654	0.00%
2021/06/22	23.1	81.35	20	81.20	79.20	3.1	33,733	0.01%
2021/06/21	7	80.04	10	79.01	79.90	-3	33,417	-0.01%
2021/06/18	2	81.50	5	80.08	79.60	-3	33,176	-0.01%
2021/06/17	24.2	80.07	24	80.43	81.50	0.2	33,009	0.00%
2021/06/16	11	81.51	5	81.64	79.90	6	32,827	0.02%
2021/06/15	11.1	83.32	13	83.49	82.30	-2	32,627	-0.01%
2021/06/11	21	84.53	12.5	84.52	83.00	8.5	32,497	0.03%
2021/06/10	24.5	83.24	30.5	83.08	83.10	-6	31,950	-0.02%
2021/06/09	24	79.63	24.1	79.33	78.60	-0.1	31,065	0.00%
2021/06/08	36.1	77.82	23	76.80	77.00	13.1	30,472	0.04%
2021/06/07	15.5	85.89	13	84.15	83.10	2.5	29,770	0.01%
2021/06/04	16	86.96	16.4	88.15	86.00	-0.4	29,326	0.00%
2021/06/03	28.4	87.18	12.1	85.98	85.70	16.3	28,631	0.06%
2021/06/02	11	85.23	3	85.44	83.00	8	28,030	0.03%
2021/06/01	9	83.47	19	84.13	86.10	-10	27,484	-0.04%
2021/05/31	44	83.62	37	84.37	81.90	7	26,770	0.03%
2021/05/28	12	77.01	23.5	78.60	79.20	-11.5	25,574	-0.05%
2021/05/27	21	70.57	23	71.07	72.00	-2	24,303	-0.01%
2021/05/26	3	69.80	11	68.77	68.50	-8	23,964	-0.03%
2021/05/25	13	69.28	13	69.66	68.20	0	23,809	0.00%
2021/05/24	2	66.35	6	66.20	66.80	-4	23,310	-0.02%
2021/05/21	2	64.00	9	64.44	64.00	-7	23,089	-0.03%
2021/05/20	9	64.42	2	62.80	62.90	7	23,202	0.03%
2021/05/19	42	65.03	28	65.25	66.00	14	23,128	0.06%
2021/05/18	7	60.56	5	60.46	62.90	2	22,850	0.01%
2021/05/17	11	59.43	11	59.89	57.20	0	22,602	0.00%
2021/05/14	9	64.04	11	65.12	63.50	-2	22,280	-0.01%
2021/05/13	10	63.35	14	64.39	62.90	-4	21,942	-0.02%
2021/05/12	35	65.03	24	66.24	63.50	11	21,570	0.05%
2021/05/11	10.1	68.66	9	68.48	67.00	1.1	20,854	0.01%
2021/05/10	9	72.08	83	71.86	74.00	-74	20,353	-0.36%
2021/05/07	0	0.00	1	66.40	67.30	-1	19,787	-0.01%
2021/05/06	4	62.30	6	62.78	61.20	-2	19,751	-0.01%
2021/05/05	30	64.91	16	65.39	62.80	14	19,622	0.07%
2021/05/04	15	63.82	17	63.32	64.40	-2	19,451	-0.01%
2021/05/03	1	66.40	4	68.05	67.00	-3	19,143	-0.02%
2021/04/29	1	70.40	1	69.10	69.00	0	18,981	0.00%
2021/04/28	8	70.45	3	70.00	69.60	5	18,872	0.03%
2021/04/27	15	73.70	4	73.25	72.10	11	18,631	0.06%
2021/04/26	14	75.99	20	75.76	75.40	-6	18,336	-0.03%
2021/04/23	14	73.46	44	74.79	74.40	-30	17,959	-0.17%
2021/04/22	36	76.42	51	73.05	72.60	-15	17,593	-0.09%
2021/04/21	5	73.56	9	73.76	73.40	-4	17,087	-0.02%
2021/04/20	29	72.43	7	74.11	73.00	22	16,800	0.13%
2021/04/19	40	72.02	21	70.05	70.00	19	16,096	0.12%
2021/04/16	43	66.83	12	68.22	71.10	31	15,114	0.21%
2021/04/15	18	63.45	28	63.95	64.70	-10	14,251	-0.07%
2021/04/14	15	62.09	14.6	62.12	63.70	0.4	13,976	0.00%
2021/04/13	53	67.34	19	66.44	65.60	34	13,548	0.25%
2021/04/12	11	66.66	10	66.54	66.70	1	12,897	0.01%
2021/04/09	28	62.65	14	61.66	60.70	14	12,824	0.11%
2021/04/08	41.1	66.49	9	66.31	64.00	32.1	12,398	0.26%
2021/04/07	5	61.22	23.3	63.43	64.20	-18.3	11,648	-0.16%
2021/04/06	8	58.14	39	58.49	58.40	-31	11,053	-0.28%
2021/04/01	78	58.34	72.1	58.92	58.20	5.9	10,491	0.06%
2021/03/31	160	54.97	163.1	56.06	57.40	-3.1	8,769	-0.04%	大買/大賣/
2021/03/30	20	49.54	37	49.96	52.20	-17	6,590	-0.26%
2021/03/29	3	47.72	7	47.71	47.50	-4	5,909	-0.07%
2021/03/26	7	47.54	10	47.73	47.45	-3	5,852	-0.05%
2021/03/25	12	46.81	9	46.94	47.00	3	5,689	0.05%
2021/03/24	1	44.40	1	44.55	44.45	0	5,396	0.00%
2021/03/23	3	44.65	1	45.45	44.65	2	5,427	0.04%
2021/03/19	1	44.30	6	44.45	44.50	-5	5,708	-0.09%
2021/03/18	0	45.10	0	0.00	45.00	0	5,742	0.00%
2021/03/17	0	0.00	2	46.20	45.15	-2	5,847	-0.03%
2021/03/16	12	46.10	8	46.35	46.50	4	5,917	0.07%
2021/03/12	5	44.85	0	0.00	44.60	5	6,178	0.08%
2021/03/11	1	44.60	0	0.00	44.60	1	6,587	0.02%
2021/03/10	1	43.95	0	0.00	43.90	1	6,813	0.01%
2021/03/09	2	43.73	1	44.10	43.80	1	7,223	0.01%
2021/03/05	1	44.60	1	44.30	44.30	0	7,337	0.00%
2021/03/04	0	0.00	2	45.10	45.00	-2	7,367	-0.03%
2021/03/03	1	45.00	0	0.00	46.20	1	7,644	0.01%
2021/02/26	3.1	47.68	3	47.30	47.35	0.1	7,537	0.00%
2021/02/25	0	0.00	2	47.05	46.90	-2	7,510	-0.03%
2021/02/24	3	46.88	3	47.40	46.70	0	7,609	0.00%
2021/02/23	4	46.68	0	0.00	46.65	4	7,591	0.05%
2021/02/22	9	47.55	2	47.00	47.45	7	7,530	0.09%
2021/02/19	2	47.45	4	46.36	47.45	-2	7,275	-0.03%
2021/02/18	5	47.16	0	0.00	46.85	5	7,114	0.07%
2021/02/17	1	46.15	2	46.18	46.15	-1	7,002	-0.01%
2021/02/05	0	0.00	1	44.25	44.20	-1	6,944	-0.01%
2021/02/02	0	0.00	6	43.51	43.75	-6	6,955	-0.09%
2021/02/01	2	42.15	1	42.55	42.55	1	6,936	0.01%
2021/01/28	4	44.79	5	44.55	44.35	-1	6,858	-0.01%
2021/01/27	7	45.66	4	45.36	45.45	3	6,841	0.04%
2021/01/25	0	0.00	2	44.25	44.90	-2	6,778	-0.03%
2021/01/22	0	0.00	4	44.20	44.65	-4	6,759	-0.06%
2021/01/21	5	44.52	6	44.08	44.05	-1	6,733	-0.01%
2021/01/20	2	46.13	7	45.70	45.10	-5	6,699	-0.07%
2021/01/19	0	0.00	5	46.80	46.10	-5	6,581	-0.08%
2021/01/18	6	46.18	2	45.30	46.10	4	6,537	0.06%
2021/01/15	3	47.30	8	48.76	47.30	-5	6,465	-0.08%
2021/01/14	11	47.88	4	47.89	48.20	7	6,337	0.11%
2021/01/13	3	46.60	0	0.00	46.55	3	6,131	0.05%
2021/01/12	2	47.48	2	47.25	46.15	0	6,067	0.00%
2021/01/11	0	0.00	3	47.50	47.50	-3	5,985	-0.05%
2021/01/08	0	0.00	26	45.90	45.35	-26	5,832	-0.45%
2021/01/07	1	45.90	8	45.47	45.80	-7	5,840	-0.12%
2021/01/06	1	46.10	8	46.29	45.65	-7	5,914	-0.12%
2021/01/05	2	46.60	2	47.50	46.85	0	5,892	0.00%
2021/01/04	17	47.77	2	47.73	47.65	15	5,976	0.25%
2020/12/31	1	47.45	3	47.43	47.45	-2	5,860	-0.03%
2020/12/30	0	0.00	8	46.20	46.70	-8	5,800	-0.14%
2020/12/29	13	46.25	2	46.70	46.20	11	5,800	0.19%
2020/12/28	2	46.48	1	46.55	46.65	1	5,771	0.02%
2020/12/25	3	46.52	3	46.25	46.40	0	5,712	0.00%
2020/12/24	5	46.74	1	46.75	46.75	4	5,641	0.07%
2020/12/23	8	46.32	21	45.84	46.20	-13	5,543	-0.23%
2020/12/22	0	0.00	10	45.95	44.90	-10	5,383	-0.19%
2020/12/21	11.6	44.90	2	43.75	45.05	9.6	5,259	0.18%
2020/12/18	1	45.20	1	45.35	44.75	0	5,182	0.00%
2020/12/15	23.1	45.46	5	45.85	45.15	18.1	5,109	0.35%
2020/12/14	1	47.60	0	0.00	47.40	1	4,874	0.02%
2020/12/11	5	47.24	2	46.93	46.95	3	4,843	0.06%
2020/12/10	15	48.44	6	49.53	48.25	9	4,790	0.19%
2020/12/09	13	50.92	5	50.64	51.00	8	4,654	0.17%
2020/12/08	0	0.00	2	49.30	50.20	-2	4,480	-0.04%
2020/12/07	10	50.49	14	50.66	50.80	-4	4,324	-0.09%
2020/12/04	11	48.70	11	48.94	48.75	0	3,916	0.00%
2020/12/03	20	48.32	17	48.94	47.50	3	3,684	0.08%
2020/12/02	3	46.45	1	45.80	46.45	2	3,307	0.06%
2020/12/01	1.3	45.36	3	45.27	45.50	-1.7	3,232	-0.05%
2020/11/30	8	45.29	1	45.40	45.20	7	3,333	0.21%
2020/11/27	4	46.24	12	46.16	45.75	-8	3,579	-0.22%
2020/11/26	0	0.00	6	44.02	44.35	-6	3,259	-0.18%
2020/11/25	0	0.00	19	43.65	43.75	-19	3,232	-0.59%
2020/11/24	3	44.05	1	44.30	43.90	2	3,200	0.06%
2020/11/23	16	44.87	4.9	44.64	44.80	11.2	3,145	0.35%
2020/11/20	0	0.00	4	43.55	43.70	-4	2,993	-0.13%
2020/11/19	5	42.35	0	0.00	42.50	5	2,942	0.17%
2020/11/17	0	0.00	1	42.65	42.35	-1	2,936	-0.03%
2020/11/16	1	42.05	2	41.95	42.05	-1	2,982	-0.03%
2020/11/13	3	41.50	0	0.00	41.90	3	3,028	0.10%
2020/11/12	2	42.90	1	43.00	42.55	1	3,059	0.03%
2020/11/10	0	0.00	1	43.00	42.50	-1	3,138	-0.03%
2020/11/09	0	0.00	5	42.05	42.35	-5	3,181	-0.16%
2020/11/06	1	42.15	4	42.15	41.90	-3	3,206	-0.09%
2020/11/05	1	41.90	0	0.00	41.80	1	3,263	0.03%
2020/11/02	0	0.00	1	41.40	40.90	-1	3,436	-0.03%
2020/10/30	0	0.00	3	41.67	41.40	-3	3,457	-0.09%
2020/10/29	7	41.25	0	0.00	42.20	7	3,572	0.20%
2020/10/28	7	42.67	0	0.00	42.10	7	3,609	0.19%
2020/10/27	0	0.00	8	43.50	43.85	-8	3,619	-0.22%
2020/10/22	1	43.20	3	43.30	43.50	-2	3,787	-0.05%
2020/10/21	2	45.73	1	46.10	45.60	1	3,744	0.03%
2020/10/20	1	45.65	1	45.75	45.75	0	3,749	0.00%
2020/10/19	0	0.00	1	46.00	45.65	-1	3,768	-0.03%
2020/10/16	1	45.60	0	0.00	45.30	1	3,780	0.03%
2020/10/14	1	46.50	10	46.55	46.50	-9	3,768	-0.24%
2020/10/13	0	0.00	1	46.20	45.85	-1	3,693	-0.03%
2020/10/12	4	45.55	5	46.39	45.50	-1	3,642	-0.03%
2020/10/06	0	0.00	1	43.50	44.10	-1	3,465	-0.03%
2020/09/30	0	0.00	1	41.80	41.80	-1	3,659	-0.03%
2020/09/25	1	42.20	1	40.90	40.90	0	4,341	0.00%
2020/09/24	5	42.38	0	0.00	42.05	5	4,396	0.11%
2020/09/23	0	0.00	12	43.77	43.75	-12	4,394	-0.27%
2020/09/22	3	44.70	11	43.86	44.00	-8	4,399	-0.18%
2020/09/21	14	45.74	2	45.05	45.05	12	4,359	0.28%
2020/09/18	8	45.51	0	0.00	45.20	8	4,321	0.19%
2020/09/16	2	45.20	1	45.75	45.30	1	4,300	0.02%
2020/09/14	6	43.04	1	44.65	44.80	5	4,231	0.12%
2020/09/10	0	0.00	1	44.00	43.95	-1	4,162	-0.02%
2020/09/09	3	44.13	0	0.00	44.35	3	4,145	0.07%
2020/09/08	2	45.25	5	45.04	44.75	-3	4,132	-0.07%
2020/09/07	2	45.28	9	45.20	44.75	-7	4,107	-0.17%
2020/09/04	6	44.71	12	44.43	44.90	-6	4,073	-0.15%
2020/09/03	23	45.55	34	45.40	45.50	-11	4,036	-0.27%
2020/09/02	35	46.88	29	46.36	46.60	6	3,899	0.15%
2020/09/01	1	42.75	1	42.50	43.20	0	3,618	0.00%
2020/08/28	3	43.20	0	0.00	43.10	3	3,696	0.08%
2020/08/26	0	0.00	4	43.60	43.60	-4	3,725	-0.11%
2020/08/25	5	43.37	2	43.73	43.80	3	3,756	0.08%
2020/08/21	3	43.13	0	0.00	43.05	3	3,855	0.08%
2020/08/20	1	42.30	1	42.30	42.55	0	3,846	0.00%
2020/08/19	23	44.22	0	0.00	44.00	23	3,804	0.60%
2020/08/18	5	45.80	10	46.08	45.65	-5	3,761	-0.13%
2020/08/17	3	46.40	3	46.38	46.65	0	3,716	0.00%
2020/08/14	1	45.45	5	45.62	45.60	-4	3,649	-0.11%
2020/08/13	5	46.39	1	46.20	45.95	4	3,628	0.11%
2020/08/12	7	45.26	5	45.40	45.15	2	3,551	0.06%
2020/08/11	2	45.43	2	45.70	44.95	0	3,516	0.00%
2020/08/10	4	47.43	1	47.20	47.30	3	3,459	0.09%
2020/08/06	1	47.00	5	46.30	46.00	-4	3,321	-0.12%
2020/08/04	8	47.56	2	47.58	47.00	6	3,286	0.18%
2020/08/03	0	0.00	1	46.10	46.40	-1	3,226	-0.03%
2020/07/31	7	46.13	7	45.86	46.30	0	3,255	0.00%
2020/07/30	6	45.55	5	45.37	46.00	1	3,211	0.03%
2020/07/29	1	44.20	1	44.30	44.95	0	3,135	0.00%
2020/07/28	1	42.85	12	43.08	42.70	-11	3,103	-0.35%
2020/07/27	1	44.25	8	43.66	44.00	-7	3,047	-0.23%
2020/07/24	5	42.96	0	0.00	42.70	5	3,010	0.17%
2020/07/23	4	44.23	7	44.04	44.20	-3	2,999	-0.10%
2020/07/22	9	44.21	1	44.65	44.60	8	2,977	0.27%
2020/07/21	2	43.28	2	43.40	43.20	0	2,941	0.00%
2020/07/20	3	43.20	0	0.00	43.25	3	2,928	0.10%
2020/07/17	0	0.00	1	43.00	43.00	-1	2,887	-0.03%
2020/07/15	2	42.45	0	0.00	41.70	2	2,861	0.07%
2020/07/13	2	43.80	20	43.70	43.80	-18	2,906	-0.62%
2020/07/10	6	44.03	2	43.63	43.70	4	2,895	0.14%
2020/07/09	30	47.79	0	0.00	45.55	30	2,814	1.07%
2020/07/08	22	47.99	5	48.44	47.45	17	2,649	0.64%
2020/07/07	10	45.23	25	43.21	45.35	-15	2,235	-0.67%
2020/07/06	21	41.18	0	0.00	41.25	21	2,022	1.04%
2020/07/03	1	41.20	5	40.90	40.85	-4	1,990	-0.20%
2020/07/02	4	40.33	1	40.40	40.40	3	1,919	0.16%
2020/06/29	1	38.35	0	0.00	38.35	1	1,924	0.05%
2020/06/23	0	0.00	2	38.30	38.35	-2	1,914	-0.10%
2020/06/22	3	39.07	0	0.00	38.70	3	1,906	0.16%
2020/06/19	2	38.70	0	0.00	39.20	2	1,867	0.11%
2020/06/11	2	38.55	3	38.53	38.20	-1	1,906	-0.05%
2020/06/05	0	0.00	2	40.05	40.10	-2	1,936	-0.10%
2020/06/04	0	0.00	1	39.05	38.95	-1	1,896	-0.05%
2020/06/03	2	38.50	2	38.80	38.75	0	2,000	0.00%
2020/06/02	2	38.35	2	38.30	38.30	0	2,014	0.00%
2020/05/29	0	0.00	8	39.21	39.05	-8	1,963	-0.41%
2020/05/28	7	38.85	3	38.97	38.95	4	1,932	0.21%
2020/05/27	2	38.00	3	38.07	38.15	-1	1,846	-0.05%
2020/05/26	0	0.00	2	38.80	38.05	-2	1,845	-0.11%
2020/05/25	6	37.49	2	37.20	38.10	4	1,824	0.22%
2020/05/22	2	37.25	0	0.00	37.30	2	1,799	0.11%
2020/05/21	0	0.00	1	36.50	36.95	-1	1,780	-0.06%
2020/05/20	1	36.00	0	0.00	35.85	1	1,783	0.06%
2020/05/19	2	35.90	0	0.00	35.50	2	1,830	0.11%
2020/05/15	2	36.78	0	0.00	36.00	2	1,816	0.11%
2020/05/13	0	0.00	1	37.95	37.95	-1	1,782	-0.06%
2020/05/12	0	0.00	4	38.05	38.15	-4	1,772	-0.23%
2020/05/11	5	38.74	0.3	38.35	38.30	4.7	1,763	0.27%
2020/05/08	1	39.35	16	38.88	39.15	-15	1,720	-0.87%
2020/05/07	12.3	38.33	6	39.67	39.15	6.3	1,648	0.38%
2020/05/06	1	36.45	1	37.75	37.40	0	1,566	0.00%
2020/05/04	2	36.50	0	0.00	36.25	2	1,529	0.13%
2020/04/30	0	0.00	1	37.65	37.70	-1	1,516	-0.07%
2020/04/29	2	37.30	0	0.00	37.30	2	1,523	0.13%
2020/04/28	1	36.85	3	36.70	36.85	-2	1,526	-0.13%
2020/04/27	4	36.79	1	37.00	36.95	3	1,557	0.19%
2020/04/20	0	0.00	2	36.70	36.80	-2	1,551	-0.13%
2020/04/17	4	38.30	2	38.35	37.25	2	1,546	0.13%
2020/04/16	12	34.88	0	0.00	36.90	12	1,458	0.82%
2020/04/14	2	34.40	0	0.00	34.75	2	1,400	0.14%
2020/04/09	2	35.00	0	0.00	34.15	2	1,431	0.14%
2020/04/08	1	34.80	0	0.00	34.95	1	1,466	0.07%
2020/04/07	3	34.40	0	0.00	34.35	3	1,448	0.21%
2020/04/06	10	33.28	0	0.00	33.65	10	1,434	0.70%
2020/03/27	0	0.00	7	31.80	30.75	-7	1,452	-0.48%
2020/03/26	5	29.90	2	30.75	30.80	3	1,445	0.21%
2020/03/25	2	30.78	1	30.65	30.60	1	1,441	0.07%
2020/03/20	2	28.30	6	28.47	29.15	-4	1,424	-0.28%
2020/03/19	5	27.20	0	0.00	27.20	5	1,415	0.35%
2020/03/17	1	29.75	3	30.40	30.20	-2	1,399	-0.14%
2020/03/16	2	33.50	0	0.00	32.25	2	1,381	0.14%
2020/03/13	2	34.40	1	35.15	35.00	1	1,369	0.07%
2020/03/12	4	38.93	1	38.60	38.20	3	1,354	0.22%
2020/03/10	1	41.70	0	0.00	42.20	1	1,331	0.08%
2020/03/09	1	44.75	6	44.87	43.40	-5	1,310	-0.38%
2020/03/04	1	41.10	1	41.45	41.45	0	1,459	0.00%
2020/03/03	0	0.00	1.3	41.69	41.40	-1.3	1,469	-0.09%
2020/02/24	0	0.00	1	42.65	42.80	-1	1,530	-0.07%
2020/02/20	20	44.15	26	44.12	44.10	-6	1,556	-0.39%
2020/02/19	12	42.20	1	41.60	42.20	11	1,519	0.72%
2020/02/18	1	41.05	0	0.00	41.05	1	1,516	0.07%
2020/02/13	0	0.00	1	41.55	41.50	-1	1,541	-0.06%
2020/02/10	0	0.00	1	40.95	40.60	-1	1,588	-0.06%
2020/02/07	0	0.00	1	42.15	41.80	-1	1,589	-0.06%
2020/02/06	1	42.35	0	0.00	42.60	1	1,591	0.06%
2020/02/03	1	38.15	1	39.30	40.00	0	1,645	0.00%
2020/01/17	1	46.20	0	0.00	46.10	1	1,778	0.06%
2020/01/06	0	0.00	5	46.60	46.50	-5	2,008	-0.25%
2020/01/03	7	48.03	12	47.28	47.20	-5	2,008	-0.25%
2020/01/02	0	0.00	1	47.15	48.40	-1	1,967	-0.05%
2019/12/27	6	47.55	0	0.00	47.55	6	1,933	0.31%
2019/12/26	5	47.30	0	0.00	47.25	5	1,921	0.26%
2019/12/24	1	47.50	0	0.00	47.00	1	1,937	0.05%
2019/12/23	0	0.00	1	46.50	46.55	-1	1,898	-0.05%
2019/12/20	0	0.00	1	46.60	46.60	-1	1,898	-0.05%
2019/12/13	0	0.00	1	46.80	46.15	-1	1,959	-0.05%
2019/12/06	0	0.00	1	47.55	47.10	-1	2,110	-0.05%
2019/12/03	0	0.00	2	46.65	46.65	-2	2,211	-0.09%
2019/12/02	1	46.80	0	0.00	46.40	1	2,217	0.05%
2019/11/29	3	50.33	21	49.14	48.35	-18	2,186	-0.82%
2019/11/26	0	0.00	1	47.45	47.25	-1	2,061	-0.05%
2019/11/25	0	0.00	1	47.60	47.70	-1	2,041	-0.05%
2019/11/20	0	0.00	1	46.70	46.75	-1	2,194	-0.05%
2019/11/18	0	0.00	1	47.95	47.95	-1	2,206	-0.05%
2019/11/15	0	0.00	1	47.15	47.45	-1	2,238	-0.04%
2019/11/11	1	46.15	0	0.00	46.30	1	2,258	0.04%
2019/11/08	1	47.10	0	0.00	47.05	1	2,247	0.04%
2019/11/05	1	47.25	0	0.00	47.20	1	2,238	0.04%
2019/11/04	1	47.20	1	47.20	47.15	0	2,240	0.00%
2019/10/31	3	46.65	0	0.00	46.50	3	2,265	0.13%
2019/10/29	2	47.30	1	47.80	47.25	1	2,313	0.04%
2019/10/28	15	48.30	3	48.35	48.35	12	2,408	0.50%
2019/10/25	3	50.10	21	50.15	49.85	-18	2,298	-0.78%
2019/10/21	12	48.37	1	48.90	49.20	11	2,288	0.48%
2019/10/18	3	49.17	3	49.45	48.85	0	2,296	0.00%
2019/10/16	10	50.70	0	0.00	50.30	10	2,269	0.44%
2019/10/15	3	51.17	4	51.05	51.10	-1	2,248	-0.04%
2019/10/14	1	50.50	2	50.30	50.40	-1	2,197	-0.05%
2019/10/08	0	0.00	1	49.45	49.20	-1	2,168	-0.05%
2019/10/04	4	50.80	4	50.40	50.40	0	2,244	0.00%
2019/10/01	0	0.00	1	49.70	49.80	-1	2,251	-0.04%
2019/09/27	3	48.37	2	48.70	48.60	1	2,287	0.04%
2019/09/25	0	0.00	1	49.95	50.40	-1	2,273	-0.04%
2019/09/24	0	0.00	7	50.61	50.50	-7	2,293	-0.31%
2019/09/23	0	0.00	3	50.93	50.80	-3	2,285	-0.13%
2019/09/20	1	51.40	1	51.10	51.00	0	2,277	0.00%
2019/09/19	1	49.85	1	49.85	50.40	0	2,242	0.00%
2019/09/18	2	50.40	0	0.00	50.10	2	2,222	0.09%
2019/09/16	1	50.30	1	51.00	50.40	0	2,237	0.00%
2019/09/12	4	52.13	0	0.00	51.40	4	2,244	0.18%
2019/09/10	1	51.60	18	51.97	51.30	-17	2,204	-0.77%
2019/09/09	10	53.02	4	52.78	52.80	6	2,163	0.28%
2019/09/06	15	52.63	10	52.35	51.80	5	2,061	0.24%
2019/09/05	5	52.40	1	52.20	51.80	4	1,994	0.20%
2019/09/04	1	52.00	2	51.70	51.70	-1	1,959	-0.05%
2019/09/03	0	0.00	1	51.20	50.80	-1	1,935	-0.05%
2019/09/02	13	51.87	13	51.26	51.50	0	1,913	0.00%
2019/08/30	27	51.78	40	51.42	50.90	-13	1,883	-0.69%
2019/08/29	12	51.19	0	0.00	51.30	12	1,798	0.67%
2019/08/28	0	0.00	8	49.85	49.60	-8	1,747	-0.46%
2019/08/27	1	50.90	5	50.80	49.95	-4	1,732	-0.23%
2019/08/26	18	50.27	8	49.90	49.90	10	1,703	0.59%
2019/08/23	0	0.00	10	50.76	50.80	-10	1,647	-0.61%
2019/08/22	5	49.70	0	0.00	49.30	5	1,548	0.32%
2019/08/20	9	49.43	1	49.50	49.50	8	1,515	0.53%
2019/08/16	0	0.00	1	47.60	47.50	-1	1,457	-0.07%
2019/08/15	1	46.50	3	46.30	46.20	-2	1,443	-0.14%
2019/08/14	5	46.62	0	0.00	46.95	5	1,443	0.35%
2019/08/13	0	0.00	7	45.85	45.80	-7	1,430	-0.49%
2019/08/08	0	0.00	1	47.80	48.30	-1	1,416	-0.07%
2019/08/06	1	45.80	1	47.10	47.80	0	1,405	0.00%
2019/08/05	0	0.00	3	47.40	47.30	-3	1,407	-0.21%
2019/08/02	0	0.00	1	47.50	47.30	-1	1,407	-0.07%
2019/08/01	0	0.00	1	49.45	49.45	-1	1,378	-0.07%
2019/07/31	2	50.35	2	49.70	49.70	0	1,375	0.00%
2019/07/30	12	52.45	12	52.20	52.00	0	1,298	0.00%
2019/07/29	1	51.80	1	51.50	51.80	0	1,175	0.00%
2019/07/26	0	0.00	1	50.70	51.30	-1	1,160	-0.09%
2019/07/25	2	51.70	1	51.60	51.90	1	1,136	0.09%
2019/07/24	2	51.25	0	0.00	51.70	2	1,129	0.18%
2019/07/23	1	50.40	4	50.85	50.40	-3	1,132	-0.26%
2019/07/22	2	51.25	0	0.00	51.00	2	1,122	0.18%
2019/07/19	1	49.70	1	51.30	51.20	0	1,111	0.00%
2019/07/18	3	48.88	0	0.00	49.20	3	1,060	0.28%
2019/07/15	0	0.00	6	50.47	50.60	-6	1,094	-0.55%
2019/07/11	5	49.75	2	50.45	50.30	3	1,112	0.27%
2019/07/10	1	49.60	1	49.60	49.60	0	1,085	0.00%
2019/07/09	0	0.00	1	47.80	47.20	-1	1,049	-0.10%
2019/07/05	2	48.68	1	48.45	48.20	1	1,087	0.09%
2019/07/04	1	48.75	5	48.10	48.50	-4	1,129	-0.35%
2019/07/01	0	0.00	1	48.10	48.00	-1	1,149	-0.09%
2019/06/26	0	0.00	1	45.35	45.65	-1	1,172	-0.09%
2019/06/25	0	0.00	1	46.25	45.45	-1	1,212	-0.08%
2019/06/21	0	0.00	13	46.51	45.65	-13	1,287	-1.01%
2019/06/19	1	43.70	1	43.85	44.00	0	1,386	0.00%
2019/06/17	1	43.35	0	0.00	43.40	1	1,560	0.06%
2019/06/14	1	44.35	1	45.20	44.10	0	1,784	0.00%
2019/06/13	0	0.00	1	44.45	44.20	-1	1,812	-0.06%
2019/06/11	1	43.80	0	0.00	44.25	1	1,861	0.05%
2019/06/10	7	43.34	0	0.00	43.25	7	1,856	0.38%
2019/06/03	0	0.00	1	44.15	44.15	-1	1,921	-0.05%
2019/05/30	1	42.50	1	42.90	43.00	0	1,960	0.00%
2019/05/29	1	42.20	0	0.00	42.60	1	1,960	0.05%
2019/05/28	0	0.00	5	44.23	44.05	-5	1,972	-0.25%
2019/05/27	0	0.00	2	44.30	44.05	-2	2,027	-0.10%
2019/05/22	0	0.00	2	45.78	45.95	-2	2,214	-0.09%
2019/05/21	2	45.20	3	45.33	45.75	-1	2,226	-0.04%
2019/05/20	3	44.28	0	0.00	44.20	3	2,230	0.13%
2019/05/17	0	0.00	3	44.95	45.00	-3	2,251	-0.13%
2019/05/16	5	45.51	0	0.00	45.00	5	2,308	0.22%
2019/05/15	0	0.00	1	46.95	46.80	-1	2,358	-0.04%
2019/05/14	3	45.00	3	46.28	46.60	0	2,434	0.00%
2019/05/13	6	47.48	1	47.25	46.60	5	2,476	0.20%
2019/05/10	1	47.20	0	0.00	47.95	1	2,492	0.04%
2019/05/09	12	48.33	0	0.00	47.15	12	2,493	0.48%
2019/05/08	3	47.72	2	48.05	48.30	1	2,497	0.04%
2019/05/07	1	49.10	1	48.00	48.95	0	2,495	0.00%
2019/05/06	2	48.30	0	0.00	48.00	2	2,520	0.08%
2019/04/29	4	48.76	0	0.00	48.10	4	2,845	0.14%
2019/04/26	0	0.00	1	50.80	50.80	-1	2,894	-0.03%
2019/04/25	0	0.00	1	52.00	51.40	-1	2,978	-0.03%
2019/04/22	0	0.00	2	52.40	52.70	-2	3,037	-0.07%
2019/04/19	0	0.00	4	50.90	50.80	-4	3,017	-0.13%
2019/04/18	3	50.47	6	51.35	50.40	-3	3,009	-0.10%
2019/04/17	0	0.00	2	51.70	51.40	-2	3,023	-0.07%
2019/04/16	10	50.37	0	0.00	51.00	10	3,014	0.33%
2019/04/12	3	51.20	0	0.00	50.90	3	2,998	0.10%
2019/04/10	3	55.43	3	54.53	54.00	0	2,958	0.00%
2019/04/09	1	53.60	7	53.24	53.90	-6	2,891	-0.21%
2019/04/03	0	0.00	4	52.55	52.70	-4	2,836	-0.14%
2019/04/02	1	52.20	0	0.00	51.80	1	2,817	0.04%
2019/04/01	2	52.30	2	52.00	51.90	0	2,802	0.00%
2019/03/29	0	0.00	3	52.20	51.80	-3	2,776	-0.11%
2019/03/26	0	0.00	1	52.90	52.00	-1	2,714	-0.04%
2019/03/25	0	0.00	3	51.23	51.00	-3	2,657	-0.11%
2019/03/22	12	53.95	2	55.05	52.50	10	2,627	0.38%
2019/03/21	3	53.10	5	53.60	53.60	-2	2,509	-0.08%
2019/03/20	6	52.08	0	0.00	53.00	6	2,412	0.25%
2019/03/19	6	51.48	15	51.86	51.90	-9	2,367	-0.38%
2019/03/18	0	0.00	6	49.04	49.20	-6	2,145	-0.28%
2019/03/13	0	0.00	4	48.30	48.30	-4	2,142	-0.19%
2019/03/12	1	48.70	4	48.40	48.10	-3	2,173	-0.14%
2019/03/08	4	46.56	1	46.85	46.90	3	2,208	0.14%
2019/03/07	3	47.70	1	48.15	47.40	2	2,266	0.09%
2019/03/06	0	0.00	3	48.08	48.10	-3	2,397	-0.13%
2019/03/05	5	48.27	4	48.36	48.30	1	2,490	0.04%
2019/03/04	4	47.56	1	48.00	47.90	3	2,501	0.12%
2019/02/27	10	47.42	0	0.00	47.35	10	2,509	0.40%
2019/02/26	12	48.37	10	48.25	48.10	2	2,515	0.08%
2019/02/25	2	48.10	0	0.00	48.15	2	2,509	0.08%
2019/02/22	1	49.50	1	49.30	48.45	0	2,497	0.00%
2019/02/21	0	0.00	7	48.73	49.80	-7	2,425	-0.29%
2019/02/20	0	0.00	2	47.45	47.60	-2	2,324	-0.09%
2019/02/18	3	46.92	2	47.10	46.60	1	2,297	0.04%
2019/02/15	5	47.66	2	48.90	47.35	3	2,274	0.13%
2019/02/14	2	48.25	2	49.00	48.35	0	2,210	0.00%
2019/02/13	6	47.98	12	48.25	48.60	-6	2,158	-0.28%
2019/02/12	1	44.55	1	45.20	47.45	0	2,079	0.00%
2019/02/11	4	46.05	1	46.50	45.60	3	2,032	0.15%
2019/01/30	1	46.15	11	46.70	46.10	-10	2,009	-0.50%
2019/01/29	14	47.13	1	46.75	46.50	13	2,013	0.65%
2019/01/25	6	47.93	1	48.15	47.50	5	2,017	0.25%
2019/01/24	0	0.00	3	48.02	47.50	-3	1,998	-0.15%
2019/01/23	1	46.80	0	0.00	46.90	1	1,972	0.05%
2019/01/22	4	47.24	2	47.35	47.50	2	1,954	0.10%
2019/01/21	3	49.27	7	48.93	48.15	-4	1,914	-0.21%
2019/01/18	0	0.00	7	45.86	46.80	-7	1,678	-0.42%
2019/01/17	10	45.06	31	45.19	44.00	-21	1,608	-1.31%
2019/01/16	2	44.78	4	44.73	45.20	-2	1,529	-0.13%
2019/01/15	1	41.80	2	41.98	41.85	-1	1,464	-0.07%
2019/01/14	1	41.05	0	0.00	41.05	1	1,479	0.07%
2019/01/09	0	0.00	1	42.20	42.20	-1	1,493	-0.07%
2019/01/04	1	37.40	1	38.30	38.75	0	1,520	0.00%
2019/01/03	4	38.15	0	0.00	37.80	4	1,530	0.26%
2018/12/26	3	39.75	0	0.00	39.60	3	1,571	0.19%
2018/12/25	0	0.00	1	40.60	40.50	-1	1,577	-0.06%
2018/12/24	10	41.10	0	0.00	41.40	10	1,572	0.64%
2018/12/22	5	40.00	0	0.00	40.35	5	1,565	0.32%
2018/12/21	2	39.00	0	0.00	39.90	2	1,572	0.13%
2018/12/20	2	39.73	0	0.00	39.20	2	1,569	0.13%
2018/12/14	2	41.50	3	41.42	41.40	-1	1,594	-0.06%
2018/12/13	2	42.15	1	42.50	42.50	1	1,606	0.06%
2018/12/12	3	42.98	1	42.90	42.90	2	1,618	0.12%
2018/12/10	1	40.30	1	40.80	41.00	0	1,629	0.00%
2018/12/07	2	42.90	0	0.00	42.80	2	1,620	0.12%
2018/12/06	4	43.48	6	44.97	43.80	-2	1,620	-0.12%
2018/12/05	3	45.90	8	46.20	45.90	-5	1,601	-0.31%
2018/12/04	3	48.60	3	48.20	48.30	0	1,574	0.00%
2018/11/30	0	0.00	5	47.90	48.45	-5	1,534	-0.33%
2018/11/29	2	47.55	5	47.64	49.20	-3	1,471	-0.20%
2018/11/28	1	43.00	2	45.10	45.40	-1	1,334	-0.07%
2018/11/27	20	40.16	22	41.33	41.55	-2	1,233	-0.16%
2018/11/23	1	38.05	0	0.00	38.25	1	1,185	0.08%
2018/11/22	2	40.00	2	40.25	39.25	0	1,166	0.00%
2018/11/15	1	35.90	0	0.00	36.10	1	1,137	0.09%
2018/11/14	2	36.58	0	0.00	36.55	2	1,196	0.17%
2018/11/09	0	0.00	1	37.20	37.10	-1	1,252	-0.08%
2018/11/08	2	37.73	0	0.00	37.40	2	1,262	0.16%
2018/11/07	1	37.75	0	0.00	37.90	1	1,267	0.08%
2018/10/31	0	0.00	3	35.85	36.45	-3	1,261	-0.24%
2018/10/29	0	0.00	1	34.60	34.60	-1	1,243	-0.08%
2018/10/26	1	33.45	0	0.00	33.60	1	1,251	0.08%
2018/10/25	6	34.80	0	0.00	34.45	6	1,270	0.47%
2018/10/24	1	35.90	1	36.25	36.25	0	1,284	0.00%
2018/10/23	5	37.00	0	0.00	36.85	5	1,309	0.38%
2018/10/18	0	0.00	1	37.00	37.00	-1	1,297	-0.08%
2018/10/17	0	0.00	2	36.00	36.10	-2	1,286	-0.16%
2018/10/16	1	35.75	1	36.50	35.80	0	1,282	0.00%
2018/10/12	2	33.65	8	34.85	34.85	-6	1,281	-0.47%
2018/10/11	12	34.53	0	0.00	34.50	12	1,246	0.96%
2018/10/09	1	38.00	0	0.00	38.30	1	1,228	0.08%
2018/10/08	0	0.00	1	39.70	40.10	-1	1,222	-0.08%
2018/10/05	2	39.95	0	0.00	39.30	2	1,232	0.16%
2018/10/04	1	42.45	0	0.00	41.20	1	1,220	0.08%
2018/10/02	2	44.80	2	45.05	44.60	0	1,206	0.00%
2018/10/01	0	0.00	2	44.75	44.85	-2	1,207	-0.17%
2018/09/27	0	0.00	4	44.45	44.60	-4	1,217	-0.33%
2018/09/26	0	0.00	2	44.88	44.80	-2	1,231	-0.16%
2018/09/25	2	45.48	0	0.00	45.35	2	1,243	0.16%
2018/09/20	3	43.67	0	0.00	43.80	3	1,259	0.24%
2018/09/17	2	44.98	0	0.00	45.00	2	1,250	0.16%
2018/09/14	1	44.90	0	0.00	45.75	1	1,246	0.08%
2018/09/13	3	44.50	0	0.00	45.00	3	1,225	0.24%
2018/09/12	2	44.63	1	44.50	44.35	1	1,221	0.08%
2018/09/10	2	49.15	1	47.50	47.20	1	1,207	0.08%
2018/09/03	1	54.90	0	0.00	54.60	1	1,357	0.07%
2018/08/31	0	0.00	1	56.20	56.20	-1	1,418	-0.07%
2018/08/20	1	52.30	0	0.00	51.80	1	1,809	0.06%
2018/08/13	1	58.90	0	0.00	57.40	1	1,832	0.05%
2018/08/10	8	62.15	5	62.50	62.50	3	1,825	0.16%
2018/08/09	1	62.40	1	62.40	62.40	0	1,855	0.00%
2018/08/08	1	62.80	1	63.40	63.20	0	1,903	0.00%
2018/08/02	1	63.50	0	0.00	62.30	1	2,034	0.05%
2018/07/31	1	62.10	1	61.70	61.70	0	2,068	0.00%
2018/07/30	0	0.00	2	63.50	63.00	-2	2,067	-0.10%
2018/07/27	0	0.00	1	63.50	63.40	-1	2,066	-0.05%
2018/07/23	0	0.00	1	59.80	59.90	-1	2,153	-0.05%
2018/07/19	1	63.10	0	0.00	61.50	1	2,250	0.04%
2018/07/13	0	0.00	1	60.50	60.50	-1	2,407	-0.04%
2018/07/12	0	0.00	1	60.00	60.40	-1	2,422	-0.04%
2018/07/11	1	59.90	0	0.00	59.90	1	2,429	0.04%
2018/07/10	0	0.00	1	61.30	61.30	-1	2,450	-0.04%
2018/07/05	0	0.00	1	59.60	59.50	-1	2,490	-0.04%
2018/07/04	7	59.87	0	0.00	59.40	7	2,503	0.28%
2018/07/03	1	60.20	0	0.00	60.20	1	2,496	0.04%
2018/07/02	0	0.00	4	63.50	62.90	-4	2,495	-0.16%
2018/06/29	0	0.00	1	62.60	63.00	-1	2,509	-0.04%
2018/06/27	4	62.00	1	62.20	61.30	3	2,515	0.12%
2018/06/26	1	61.70	0	0.00	61.80	1	2,525	0.04%
2018/06/25	2	63.05	1	63.10	63.00	1	2,522	0.04%
2018/06/21	1	65.00	1	67.30	66.80	0	2,545	0.00%
2018/06/20	0	0.00	2	65.50	64.50	-2	2,572	-0.08%
2018/06/19	1	65.70	2	65.70	65.00	-1	2,600	-0.04%
2018/06/15	3	66.83	5	67.10	66.90	-2	2,621	-0.08%
2018/06/14	0	0.00	2	68.60	68.50	-2	2,611	-0.08%
2018/06/13	4	70.55	1	69.60	69.10	3	2,624	0.11%
2018/06/12	3	72.33	0	0.00	70.70	3	2,696	0.11%
2018/06/05	2	67.80	2	68.85	67.70	0	2,852	0.00%
2018/06/04	0	0.00	1	68.20	67.40	-1	2,807	-0.04%
2018/06/01	1	66.00	19	65.00	65.40	-18	2,806	-0.64%
2018/05/31	4	67.18	53	67.89	66.60	-49	2,799	-1.75%
2018/05/30	2	65.00	2	64.90	65.20	0	2,739	0.00%
2018/05/29	9	65.08	2	66.30	65.20	7	2,724	0.26%
2018/05/28	10	63.20	13	64.18	64.00	-3	2,688	-0.11%
2018/05/25	1	61.20	0	0.00	61.20	1	2,701	0.04%
2018/05/24	1	61.50	0	0.00	60.30	1	2,943	0.03%
2018/05/21	0	0.00	10	60.00	61.20	-10	3,092	-0.32%
2018/05/18	0	0.00	10	59.75	59.50	-10	3,116	-0.32%
2018/05/16	3	61.00	10	60.40	61.90	-7	3,175	-0.22%
2018/05/15	10	59.10	0	0.00	58.90	10	3,205	0.31%
2018/05/14	1	60.60	10	61.10	60.20	-9	3,291	-0.27%
2018/05/10	0	0.00	2	58.40	58.80	-2	3,370	-0.06%
2018/05/09	0	0.00	2	56.90	56.90	-2	3,412	-0.06%
2018/05/08	1	57.50	13	58.20	58.10	-12	3,484	-0.34%
2018/05/07	0	0.00	4	57.00	57.30	-4	3,824	-0.10%
2018/05/04	5	55.32	2	56.00	55.30	3	4,058	0.07%
2018/05/03	3	56.03	3	55.73	56.10	0	4,106	0.00%
2018/05/02	12	54.20	0	0.00	54.10	12	4,069	0.29%
2018/04/27	6	55.40	2	55.70	55.70	4	4,058	0.10%
2018/04/25	16	56.76	1	57.70	58.00	15	4,114	0.36%
2018/04/24	0	0.00	3	54.13	54.70	-3	4,081	-0.07%
2018/04/23	5	58.38	2	57.00	57.00	3	4,040	0.07%
2018/04/20	23	61.32	0	0.00	60.60	23	3,983	0.58%
2018/04/19	5	63.90	1	63.70	63.20	4	3,962	0.10%
2018/04/18	13	64.53	1	67.00	63.90	12	3,956	0.30%
2018/04/17	1	66.50	27	66.64	66.40	-26	3,924	-0.66%
2018/04/16	28	65.94	6	66.93	66.40	22	3,932	0.56%
2018/04/13	15	67.31	0	0.00	67.00	15	3,916	0.38%
2018/04/11	2	68.55	0	0.00	69.00	2	3,939	0.05%
2018/04/09	0	0.00	1	70.90	71.40	-1	4,022	-0.02%
2018/04/03	11	68.54	1	69.30	69.30	10	4,036	0.25%
2018/04/02	1	70.00	0	0.00	69.60	1	4,060	0.02%
2018/03/30	1	71.00	1	71.90	71.20	0	4,050	0.00%
2018/03/29	20	70.70	0	0.00	70.70	20	4,055	0.49%
2018/03/26	2	71.20	0	0.00	71.30	2	4,127	0.05%
2018/03/23	0	0.00	2	71.70	72.00	-2	4,123	-0.05%
2018/03/22	1	74.50	0	0.00	74.00	1	4,101	0.02%
2018/03/19	0	0.00	4	74.30	75.40	-4	4,087	-0.10%
2018/03/16	2	76.30	3	77.80	75.10	-1	4,081	-0.02%
2018/03/15	11	76.08	13	76.14	76.70	-2	3,974	-0.05%
2018/03/14	0	0.00	6	74.55	72.90	-6	3,800	-0.16%
2018/03/13	3	73.13	0	0.00	74.00	3	3,780	0.08%
2018/03/12	10	71.80	10	73.32	72.90	0	3,782	0.00%
2018/03/09	1	71.00	3	69.80	71.00	-2	3,731	-0.05%
2018/03/08	2	69.90	0	0.00	70.10	2	3,757	0.05%
2018/03/05	2	72.00	0	0.00	71.80	2	3,774	0.05%
2018/03/02	6	73.32	6	72.43	72.60	0	3,786	0.00%
2018/03/01	2	73.45	0	0.00	73.50	2	3,786	0.05%
2018/02/27	5	75.34	8	74.21	73.00	-3	3,792	-0.08%
2018/02/26	21	75.07	16	76.93	74.30	5	3,813	0.13%
2018/02/23	4	72.63	13	73.23	72.50	-9	3,599	-0.25%
2018/02/22	1	73.10	2	72.60	72.00	-1	3,588	-0.03%
2018/02/21	0	0.00	3	71.40	70.90	-3	3,585	-0.08%
2018/02/12	3	69.93	2	69.35	67.80	1	3,546	0.03%
2018/02/09	0	0.00	2	66.45	70.20	-2	3,523	-0.06%
2018/02/08	1	71.50	0	0.00	70.30	1	3,476	0.03%
2018/02/07	1	70.90	1	70.50	70.00	0	3,452	0.00%
2018/02/06	12	70.66	11	68.88	67.40	1	3,403	0.03%
2018/02/05	1	68.20	2	72.70	73.70	-1	3,340	-0.03%
2018/02/02	14	72.25	1	74.10	71.60	13	3,287	0.40%
2018/02/01	1	74.50	1	76.20	74.30	0	3,291	0.00%
2018/01/31	2	72.85	2	75.40	76.10	0	3,304	0.00%
2018/01/30	23	77.33	26	77.15	75.30	-3	3,489	-0.09%
2018/01/29	17	74.09	20	75.18	75.70	-3	3,226	-0.09%
2018/01/26	7	69.70	11	68.71	68.90	-4	3,025	-0.13%
2018/01/25	5	65.68	1	66.20	65.50	4	3,039	0.13%
2018/01/22	1	65.80	0	0.00	66.20	1	3,276	0.03%
2018/01/19	2	69.15	1	70.00	67.20	1	3,328	0.03%
2018/01/18	0	0.00	2	66.70	68.10	-2	3,280	-0.06%
2018/01/15	0	0.00	2	67.20	67.30	-2	3,555	-0.06%
2018/01/12	3	66.70	0	0.00	65.90	3	3,677	0.08%
2018/01/11	1	63.60	0	0.00	64.20	1	3,922	0.03%
2018/01/10	1	63.30	5	63.60	63.40	-4	4,100	-0.10%
2018/01/08	2	65.95	0	0.00	65.00	2	4,420	0.05%
2018/01/04	8	67.63	5	68.34	67.70	3	4,687	0.06%
2018/01/03	1	64.50	0	0.00	64.50	1	4,610	0.02%