新唐 (4919)-第一金-台中券商分點個股進出

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
127.0
漲跌
▼5.5
漲幅
-4.15%
成交量
5,543張
產業
上市半導體類股
1448人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

新唐 (4919)籌碼相關－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中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
2024/04/19	0	0.00	2	126.25	127.00	-2	1,898	-0.11%
2024/04/18	10	131.75	10	132.50	132.50	0	1,831	0.00%
2024/04/17	1	129.00	0	0.00	129.00	1	1,775	0.06%
2024/04/16	0	0.00	2	125.75	127.50	-2	1,755	-0.11%
2024/04/15	1	129.50	6	130.50	129.00	-5	1,793	-0.28%
2024/04/12	0	0.00	9	128.72	129.50	-9	1,774	-0.51%
2024/04/11	0	0.00	1	126.00	127.50	-1	1,797	-0.06%
2024/04/10	1	129.00	0	0.00	127.50	1	1,826	0.05%
2024/04/09	0	0.00	15	126.50	127.00	-15	1,824	-0.82%
2024/04/03	1	126.00	1	126.00	127.00	0	1,836	0.00%
2024/04/01	0	0.00	1	125.00	124.50	-1	1,860	-0.05%
2024/03/27	15	124.23	0	0.00	123.50	15	1,845	0.81%
2024/03/26	1	122.00	0	0.00	122.00	1	1,831	0.05%
2024/03/20	0	0.00	1	124.00	123.00	-1	1,956	-0.05%
2024/03/19	1	122.00	0	0.00	121.50	1	2,010	0.05%
2024/03/18	1	122.00	0	0.00	121.50	1	2,013	0.05%
2024/03/15	4	121.00	0	0.00	120.00	4	2,010	0.20%
2024/03/14	0	0.00	1	122.00	122.50	-1	2,013	-0.05%
2024/03/13	3.2	122.50	0	0.00	122.00	3.2	2,048	0.16%
2024/03/12	0.2	125.00	0	0.00	124.00	0.2	2,096	0.01%
2024/03/11	1	125.00	0	0.00	125.00	1	2,118	0.05%
2024/03/08	5	123.00	0	0.00	122.00	5	2,162	0.23%
2024/03/07	5	125.90	3	126.00	125.50	2	2,176	0.09%
2024/03/06	15	127.00	1	128.00	127.00	14	2,210	0.63%
2024/03/04	0	0.00	10	129.25	129.50	-10	2,578	-0.39%
2024/02/23	1	131.50	2	132.00	131.00	-1	3,044	-0.03%
2024/02/20	2	132.00	0	0.00	131.50	2	3,139	0.06%
2024/02/19	0	0.00	2	129.00	132.50	-2	3,190	-0.06%
2024/02/15	1	128.50	0	0.00	128.50	1	3,434	0.03%
2024/02/05	1	127.00	1	127.50	127.00	0	3,445	0.00%
2024/02/02	12	128.58	0	0.00	129.00	12	3,451	0.35%
2024/01/30	0.1	130.00	0	0.00	129.00	0.1	3,478	0.00%
2024/01/29	2	130.00	0	0.00	130.50	2	3,503	0.06%
2024/01/24	10	130.50	0.1	132.00	131.00	9.9	3,620	0.27%
2024/01/22	0	0.00	0	135.50	133.50	0	3,639	0.00%
2024/01/19	0	0.00	10	133.00	132.50	-10	3,646	-0.27%
2024/01/18	3	128.68	0	0.00	130.00	3	3,651	0.08%
2024/01/17	23.1	131.26	0	0.00	130.00	23.1	3,651	0.63%
2024/01/16	0	0.00	5	135.50	135.50	-5	3,627	-0.14%
2024/01/09	24	133.90	1	135.00	135.00	23	3,800	0.61%
2024/01/05	5	140.30	0.4	139.50	139.50	4.7	3,835	0.12%
2024/01/04	2	140.25	0	0.00	141.00	2	3,817	0.05%
2024/01/03	3	138.50	1	143.00	142.00	2	3,801	0.05%
2024/01/02	16	142.78	0	0.00	141.50	16	3,795	0.42%
2023/12/29	10	140.00	0	0.00	142.00	10	3,793	0.26%
2023/12/28	0.4	143.00	0.1	143.50	142.00	0.3	3,785	0.01%
2023/12/26	0	0.00	1	140.50	140.00	-1	3,729	-0.03%
2023/12/21	1	136.50	0	0.00	137.50	1	3,727	0.03%
2023/12/18	20	137.50	0	0.00	137.50	20	3,749	0.53%
2023/12/15	11	142.91	0	0.00	141.00	11	3,721	0.30%
2023/12/14	0	0.00	12	147.13	148.50	-12	3,738	-0.32%
2023/12/13	0	0.00	1	143.50	143.50	-1	3,695	-0.03%
2023/12/07	10	142.50	0	0.00	142.00	10	3,886	0.26%
2023/12/06	3	145.50	0	0.00	145.50	3	3,856	0.08%
2023/12/05	1	145.00	0	0.00	146.00	1	3,838	0.03%
2023/12/04	1	151.00	0	0.00	149.50	1	3,806	0.03%
2023/12/01	1	149.00	3	149.50	149.50	-2	3,798	-0.05%
2023/11/30	6	149.58	9	150.39	148.50	-3	3,801	-0.08%
2023/11/29	4	148.75	7.1	149.71	149.50	-3.1	3,692	-0.08%
2023/11/28	0	0.00	1.1	143.95	144.00	-1.1	3,441	-0.03%
2023/11/27	1	144.50	36.1	143.94	141.50	-35.1	3,349	-1.05%
2023/11/24	0	0.00	3.2	140.28	139.00	-3.2	3,216	-0.10%
2023/11/22	1	138.50	16	140.88	140.50	-15	3,120	-0.48%
2023/11/21	0	0.00	2	138.50	138.00	-2	3,036	-0.07%
2023/11/20	0	0.00	3	139.50	138.50	-3	3,037	-0.10%
2023/11/17	5	137.80	9	138.33	138.50	-4	3,057	-0.13%
2023/11/16	1	139.00	1	137.00	136.50	0	3,041	0.00%
2023/11/15	2	139.00	49.1	137.64	138.00	-47.1	3,016	-1.56%
2023/11/10	1	129.00	0	0.00	131.00	1	2,750	0.04%
2023/11/08	1	130.50	0	0.00	131.00	1	2,786	0.04%
2023/11/06	0	0.00	2	129.00	128.50	-2	2,818	-0.07%
2023/11/03	2	131.00	0	0.00	127.50	2	2,829	0.07%
2023/11/02	2	129.00	2.1	130.02	131.00	-0.1	2,812	0.00%
2023/10/31	1	129.00	1	128.50	127.00	0	2,866	0.00%
2023/10/25	0	0.00	11	130.09	129.00	-11	3,545	-0.31%
2023/10/24	0	0.00	2	129.50	130.00	-2	3,591	-0.06%
2023/10/23	2	131.00	0	131.00	128.00	2	3,647	0.05%
2023/10/20	0	0.00	0.3	132.00	132.50	-0.3	3,681	-0.01%
2023/10/19	0	132.50	0	0.00	132.50	0	3,759	0.00%
2023/10/18	1	134.00	3	131.67	130.00	-2	3,850	-0.05%
2023/10/16	1	132.00	2	130.50	130.50	-1	4,164	-0.02%
2023/10/13	0	0.00	16	130.63	131.00	-16	4,309	-0.37%
2023/10/11	0	0.00	3	126.67	126.00	-3	4,416	-0.07%
2023/09/26	20.1	125.25	0	0.00	125.50	20.1	5,084	0.40%
2023/09/22	0	0.00	1	126.00	128.00	-1	5,066	-0.02%
2023/09/20	5	130.50	0	0.00	130.50	5	5,033	0.10%
2023/09/19	3	135.33	4	134.63	132.50	-1	5,046	-0.02%
2023/09/18	2	133.75	0	0.00	134.00	2	5,004	0.04%
2023/09/15	0	0.00	2	133.00	132.50	-2	5,003	-0.04%
2023/09/14	0	0.00	2	131.51	132.00	-2	4,990	-0.04%
2023/09/13	3	131.50	7	132.21	130.00	-4	4,971	-0.08%
2023/09/12	1	129.00	0	0.00	128.50	1	4,885	0.02%
2023/09/08	1	127.50	2	128.00	127.00	-1	5,039	-0.02%
2023/09/05	0	0.00	31	127.81	128.50	-31	5,203	-0.60%
2023/08/31	1	123.00	0	0.00	123.50	1	5,189	0.02%
2023/08/30	0	0.00	1	123.00	123.00	-1	5,256	-0.02%
2023/08/24	1	120.50	0	0.00	120.50	1	5,383	0.02%
2023/08/23	14	118.57	19	119.34	121.50	-5	5,455	-0.09%
2023/08/22	10	120.50	0	0.00	120.00	10	5,447	0.18%
2023/08/14	10	121.00	0	0.00	125.50	10	5,696	0.18%
2023/08/09	0	128.00	0	0.00	127.50	0	5,797	0.00%
2023/08/04	0	0.00	1	125.50	126.50	-1	5,943	-0.02%
2023/08/02	22.1	129.41	75	130.25	126.50	-53	6,058	-0.87%
2023/08/01	18.1	139.65	12	135.58	133.00	6.1	6,000	0.10%
2023/07/31	3	137.67	22	139.50	140.00	-19	5,836	-0.33%
2023/07/28	2	141.75	13	141.77	142.00	-11	5,698	-0.19%
2023/07/27	2	138.50	0	0.00	139.50	2	5,616	0.04%
2023/07/26	4	136.75	3	137.50	136.50	1	5,628	0.02%
2023/07/25	1	139.50	2.5	139.70	139.00	-1.5	5,618	-0.03%
2023/07/24	7	140.07	1	140.00	140.00	6	5,584	0.11%
2023/07/21	11.1	138.06	1	139.50	140.00	10.1	5,630	0.18%
2023/07/20	4	143.63	15	145.43	142.00	-11	5,673	-0.19%
2023/07/19	23.4	143.77	1	143.00	141.50	22.4	5,475	0.41%
2023/07/18	70	139.94	2.5	139.30	141.00	67.5	5,344	1.26%
2023/07/17	1	137.00	0	0.00	138.00	1	5,173	0.02%
2023/07/14	1	135.50	7.5	136.83	137.00	-6.5	5,169	-0.13%
2023/07/13	0	0.00	3	134.00	133.00	-3	5,120	-0.06%
2023/07/12	2	133.75	2	132.25	131.50	0	5,077	0.00%
2023/07/11	1	133.50	1	133.50	133.50	0	5,062	0.00%
2023/07/10	11	130.55	0	0.00	131.00	11	5,068	0.22%
2023/07/07	13	130.15	1	130.50	131.00	12	5,071	0.24%
2023/07/06	3	137.17	1	137.50	134.00	2	5,046	0.04%
2023/07/05	17	136.06	16.1	140.21	136.00	0.9	4,982	0.02%
2023/07/04	9.1	133.84	35	134.83	135.50	-25.9	4,758	-0.54%
2023/07/03	3	128.83	0	0.00	129.00	3	4,642	0.06%
2023/06/30	1	128.00	0	0.00	128.50	1	4,718	0.02%
2023/06/29	0	0.00	2	128.50	128.00	-2	4,822	-0.04%
2023/06/28	0	0.00	2	128.50	127.00	-2	4,942	-0.04%
2023/06/27	3	130.00	0	0.00	128.00	3	5,056	0.06%
2023/06/26	0	0.00	1	129.50	131.00	-1	5,095	-0.02%
2023/06/21	1.1	128.45	0	0.00	128.00	1.1	5,190	0.02%
2023/06/20	11	130.00	0	0.00	129.50	11	5,593	0.20%
2023/06/19	0	0.00	1	133.00	130.50	-1	5,642	-0.02%
2023/06/16	0	0.00	2	131.50	131.50	-2	5,638	-0.04%
2023/06/15	0	0.00	2.2	133.77	134.00	-2.2	5,682	-0.04%
2023/06/14	1	132.50	1	133.00	130.50	0	5,637	0.00%
2023/06/13	4	135.13	12	135.04	135.00	-8	5,582	-0.14%
2023/06/12	0	0.00	1.1	130.03	130.50	-1.1	5,487	-0.02%
2023/06/09	0	0.00	1	127.50	128.00	-1	5,465	-0.02%
2023/06/07	1	128.50	0	0.00	129.00	1	5,548	0.02%
2023/06/05	3	129.17	1	130.00	130.00	2	5,624	0.04%
2023/05/31	1	128.50	0	0.00	129.00	1	6,015	0.02%
2023/05/30	5.2	129.53	1	129.50	129.00	4.2	6,057	0.07%
2023/05/29	0	0.00	2	129.75	130.50	-2	6,039	-0.03%
2023/05/26	0	0.00	1	125.51	125.50	-1	6,126	-0.02%
2023/05/25	0	126.00	1	125.50	125.50	-1	6,300	-0.02%
2023/05/24	2	124.50	1	124.50	124.50	1	6,388	0.02%
2023/05/23	0	0.00	0.1	127.50	127.50	-0.1	6,466	0.00%
2023/05/19	1.1	127.00	0	0.00	126.00	1.1	6,787	0.02%
2023/05/18	3	124.83	2.1	126.50	125.50	1	6,762	0.01%
2023/05/17	1	123.00	3	123.00	123.00	-2	6,795	-0.03%
2023/05/16	1	122.50	1	122.50	121.50	0	6,830	0.00%
2023/05/12	0.1	124.50	0	0.00	125.50	0.1	6,893	0.00%
2023/05/11	4.1	123.63	0	0.00	124.00	4.1	6,930	0.06%
2023/05/10	1	126.00	2	126.25	129.50	-1	7,124	-0.01%
2023/05/09	33	127.27	0	0.00	126.50	33	7,217	0.46%
2023/05/08	1	137.00	2	135.50	133.50	-1	7,224	-0.01%
2023/05/04	1	134.50	0	0.00	131.50	1	7,952	0.01%
2023/05/03	4	131.75	6	131.00	133.50	-2	8,266	-0.02%
2023/05/02	0	0.00	1	131.50	131.00	-1	8,292	-0.01%
2023/04/28	0	0.00	1	131.00	133.00	-1	8,374	-0.01%
2023/04/27	1	128.50	2	129.75	129.50	-1	8,347	-0.01%
2023/04/26	4	128.38	14	125.75	130.50	-10	8,364	-0.12%
2023/04/25	57.1	133.31	0	0.00	130.00	57.1	8,288	0.69%
2023/04/24	1	140.00	0	0.00	139.00	1	8,236	0.01%
2023/04/21	0	0.00	2	139.75	139.00	-2	8,332	-0.02%
2023/04/20	1	142.50	1	141.50	142.50	0	8,360	0.00%
2023/04/19	16	145.38	1	145.50	143.50	15	8,468	0.18%
2023/04/18	2	149.50	3.1	150.16	147.00	-1.1	8,422	-0.01%
2023/04/17	0	0.00	15	150.47	149.00	-15	8,406	-0.18%
2023/04/14	1	148.50	0.1	148.50	148.50	0.9	8,401	0.01%
2023/04/13	11	146.55	1.5	148.33	147.00	9.5	8,416	0.11%
2023/04/12	0.1	151.00	1	151.00	150.00	-0.9	8,401	-0.01%
2023/04/11	1	151.00	2	150.25	150.00	-1	8,409	-0.01%
2023/04/10	2	150.50	2	149.00	149.00	0	8,400	0.00%
2023/04/07	0.2	148.92	0	0.00	147.50	0.2	8,363	0.00%
2023/04/06	1	146.50	0	0.00	148.00	1	8,373	0.01%
2023/03/31	2.1	150.93	2	149.00	149.50	0.1	8,403	0.00%
2023/03/30	6.1	145.41	22	147.82	148.50	-15.9	8,360	-0.19%
2023/03/29	14.3	141.95	3	143.00	143.00	11.3	8,337	0.13%
2023/03/28	45.1	147.45	2.5	146.60	146.00	42.6	8,476	0.50%
2023/03/27	17	151.88	0	0.00	151.50	17	8,360	0.20%
2023/03/24	16.2	156.54	7	157.93	155.50	9.2	8,339	0.11%
2023/03/23	30.1	159.37	71.1	158.06	159.50	-41	8,267	-0.50%
2023/03/22	6.2	149.90	7	149.79	150.00	-0.8	7,933	-0.01%
2023/03/21	1	148.50	0	0.00	147.00	1	7,914	0.01%
2023/03/20	2	147.25	1	149.00	148.00	1	7,914	0.01%
2023/03/17	0	0.00	1	147.00	148.00	-1	7,991	-0.01%
2023/03/16	2	144.75	2	146.25	144.50	0	8,098	0.00%
2023/03/15	5	148.00	1	150.00	147.00	4	8,154	0.05%
2023/03/14	7	146.79	4	146.88	147.00	3	8,204	0.04%
2023/03/13	3	143.00	0	0.00	145.50	3	8,335	0.04%
2023/03/10	23	144.37	0	0.00	145.00	23	8,362	0.28%
2023/03/09	1	151.50	0	0.00	148.50	1	8,462	0.01%
2023/03/08	1	148.00	3	149.50	150.00	-2	8,439	-0.02%
2023/03/07	23	147.76	0	0.00	148.50	23	8,528	0.27%
2023/03/06	34	152.50	28	156.63	151.50	6	8,498	0.07%
2023/03/03	5	150.90	8	150.63	150.50	-3	8,334	-0.04%
2023/03/02	4	148.00	2	150.00	148.00	2	8,660	0.02%
2023/03/01	2	149.00	4	149.13	149.50	-2	8,852	-0.02%
2023/02/24	4.1	149.02	3	150.33	147.50	1.1	9,086	0.01%
2023/02/23	5	147.70	28	147.91	149.50	-23	9,028	-0.25%
2023/02/22	26	140.02	1	142.50	142.50	25	9,014	0.28%
2023/02/21	1	144.00	1	145.00	145.50	0	9,132	0.00%
2023/02/20	3	144.67	1	146.50	143.50	2	9,533	0.02%
2023/02/17	13	142.38	0	0.00	144.50	13	9,521	0.14%
2023/02/16	0	0.00	1	146.50	149.00	-1	9,440	-0.01%
2023/02/15	3	147.83	3	147.33	145.00	0	9,608	0.00%
2023/02/14	14	147.21	5	148.30	145.50	9	9,519	0.09%
2023/02/13	13	147.31	2	148.25	147.50	11	9,556	0.12%
2023/02/10	2	150.00	1	150.50	147.50	1	9,660	0.01%
2023/02/09	4	153.75	3	152.17	150.50	1	9,805	0.01%
2023/02/08	3	154.33	22	153.32	154.00	-19	9,831	-0.19%
2023/02/07	3	147.00	3	147.17	148.50	0	9,742	0.00%
2023/02/06	21	148.07	41	147.12	148.50	-20	9,772	-0.20%
2023/02/03	3	148.50	125	150.00	151.50	-122	9,674	-1.26%	大賣/鉅額交易
2023/02/02	23	147.46	66	148.65	147.00	-43	9,537	-0.45%
2023/02/01	141	140.68	76	138.78	142.00	65	9,089	0.72%	大買/
2023/01/31	1	131.00	0	0.00	129.50	1	8,855	0.01%
2023/01/30	31	130.45	31.1	130.48	130.50	-0.1	8,906	0.00%
2023/01/17	4	125.25	2	125.50	126.00	2	8,856	0.02%
2023/01/16	2	125.75	18	125.47	125.50	-16	8,966	-0.18%
2023/01/13	1	126.50	0	0.00	124.00	1	8,992	0.01%
2023/01/12	3	126.50	5	126.20	125.50	-2	9,057	-0.02%
2023/01/11	1	122.50	2	124.50	125.50	-1	9,041	-0.01%
2023/01/10	0	0.00	1	123.50	123.50	-1	9,085	-0.01%
2023/01/09	1	123.50	17	122.79	123.50	-16	9,169	-0.17%
2023/01/06	0	0.00	2	118.00	118.00	-2	9,206	-0.02%
2023/01/05	21	115.76	1	118.00	115.50	20	9,376	0.21%
2023/01/04	2	118.25	0	0.00	117.50	2	9,454	0.02%
2023/01/03	5	118.00	7	117.57	118.00	-2	9,535	-0.02%
2022/12/30	1	118.50	1	117.00	115.00	0	9,554	0.00%
2022/12/28	11	114.95	1	115.00	114.00	10	9,815	0.10%
2022/12/27	1	118.50	0	0.00	118.00	1	9,880	0.01%
2022/12/26	0	0.00	1	116.50	116.00	-1	9,989	-0.01%
2022/12/23	23	116.43	1	117.00	117.00	22	10,116	0.22%
2022/12/22	0	0.00	1	120.00	119.50	-1	10,179	-0.01%
2022/12/21	2	119.50	0	0.00	120.00	2	10,261	0.02%
2022/12/20	23	122.20	16	121.63	118.50	7	10,300	0.07%
2022/12/19	1	120.50	0	0.00	120.00	1	10,205	0.01%
2022/12/16	0	0.00	1	119.50	121.00	-1	10,373	-0.01%
2022/12/15	1	123.00	2	123.00	123.50	-1	10,490	-0.01%
2022/12/14	0	0.00	11	123.95	125.00	-11	10,525	-0.10%
2022/12/13	10	120.00	0	0.00	120.00	10	10,613	0.09%
2022/12/09	1	122.00	1	123.50	121.50	0	10,681	0.00%
2022/12/08	6	123.33	8	123.63	124.00	-2	10,619	-0.02%
2022/12/07	16	119.44	1	118.50	118.50	15	10,585	0.14%
2022/12/06	24	124.63	5	127.90	124.00	19	10,914	0.17%
2022/12/05	13	127.35	9	126.83	127.00	4	10,858	0.04%
2022/12/02	3	124.83	1	124.00	124.50	2	10,783	0.02%
2022/12/01	0	0.00	4	124.63	123.50	-4	10,825	-0.04%
2022/11/30	0	0.00	3	120.50	121.00	-3	10,891	-0.03%
2022/11/29	1	122.00	0	0.00	120.50	1	10,954	0.01%
2022/11/28	7	120.64	4	120.88	122.00	3	10,869	0.03%
2022/11/25	1	123.50	3	122.33	120.00	-2	10,880	-0.02%
2022/11/24	8	125.63	13	126.46	123.50	-5	10,847	-0.05%
2022/11/23	10.1	123.98	12	123.58	122.50	-1.9	10,472	-0.02%
2022/11/22	8	122.06	6	121.08	122.00	2	10,331	0.02%
2022/11/21	6	117.33	5	118.60	118.00	1	10,324	0.01%
2022/11/18	15	116.53	1	118.00	115.50	14	10,538	0.13%
2022/11/17	8	120.75	0	0.00	121.00	8	10,446	0.08%
2022/11/16	6	119.00	18.2	119.97	123.00	-12.2	10,300	-0.12%
2022/11/15	0	0.00	21.2	115.47	116.00	-21.2	9,870	-0.21%
2022/11/14	0	0.00	4	110.63	111.00	-4	10,112	-0.04%
2022/11/11	27	114.93	25	111.00	109.50	2	10,391	0.02%
2022/11/10	1	110.50	0	0.00	110.00	1	10,306	0.01%
2022/11/09	1	109.00	7	109.21	109.50	-6	10,425	-0.06%
2022/11/08	3	109.00	2	111.25	107.50	1	10,680	0.01%
2022/11/07	8	106.00	5	107.20	107.50	3	10,829	0.03%
2022/11/04	3	109.67	2	110.50	111.00	1	10,661	0.01%
2022/11/03	2	110.50	2.1	107.62	110.50	-0.1	10,550	0.00%
2022/11/02	4	107.50	0	0.00	107.00	4	10,464	0.04%
2022/10/31	5	104.40	8	103.38	102.50	-3	10,606	-0.03%
2022/10/28	5	103.50	11.1	102.68	102.50	-6.1	10,684	-0.06%
2022/10/27	5	99.50	10	99.70	101.50	-5	10,623	-0.05%
2022/10/26	30	95.17	25	96.06	95.70	5	10,559	0.05%
2022/10/24	10	99.82	9.1	100.09	97.90	0.9	10,523	0.01%
2022/10/21	4	97.08	8	95.93	95.00	-4	10,508	-0.04%
2022/10/20	3	97.43	4	97.18	98.40	-1	10,537	-0.01%
2022/10/19	9	100.66	5	102.00	99.80	4	10,741	0.04%
2022/10/18	14	102.96	7	101.29	100.50	7	10,864	0.06%
2022/10/17	6	99.03	6	100.50	103.00	0	11,816	0.00%
2022/10/14	4	100.33	3.5	101.50	103.50	0.5	12,295	0.00%
2022/10/13	11	103.86	1	94.80	94.10	10	12,329	0.08%
2022/10/11	0	0.00	2	108.25	107.00	-2	12,413	-0.02%
2022/10/07	0	0.00	3	112.83	113.00	-3	12,607	-0.02%
2022/10/06	2	113.50	2	113.50	115.50	0	13,015	0.00%
2022/10/05	3	115.17	0	0.00	113.00	3	13,248	0.02%
2022/10/04	0	0.00	1	109.50	110.00	-1	13,313	-0.01%
2022/10/03	1	104.50	1	107.50	107.50	0	13,402	0.00%
2022/09/30	0	0.00	3	106.33	108.00	-3	13,595	-0.02%
2022/09/29	2	105.00	2	105.25	104.50	0	13,715	0.00%
2022/09/28	1	106.50	0	0.00	105.00	1	13,911	0.01%
2022/09/26	16	110.56	0	0.00	108.50	16	14,738	0.11%
2022/09/23	24	119.48	11.5	119.57	117.00	12.5	15,029	0.08%
2022/09/22	4	124.50	3	124.00	124.00	1	15,066	0.01%
2022/09/21	3	123.50	6	124.17	124.00	-3	15,104	-0.02%
2022/09/20	0	0.00	2	123.00	122.50	-2	15,196	-0.01%
2022/09/16	0	0.00	1	120.00	120.00	-1	15,471	-0.01%
2022/09/15	0.2	122.00	20	120.50	120.00	-19.8	15,554	-0.13%
2022/09/14	3	120.83	4	119.75	123.50	-1	15,708	-0.01%
2022/09/13	32	125.70	3	124.00	122.50	29	15,748	0.18%
2022/09/12	0	0.00	0	119.00	118.50	0	15,530	0.00%
2022/09/08	1	114.50	1	116.00	117.50	0	15,711	0.00%
2022/09/07	1	114.50	12	114.33	115.00	-11	15,940	-0.07%
2022/09/06	4	112.00	1	114.50	113.00	3	16,010	0.02%
2022/09/05	0	0.00	6	123.25	118.50	-6	15,932	-0.04%
2022/09/01	3	122.67	8	123.25	121.00	-5	16,062	-0.03%
2022/08/31	12	125.42	6	125.00	125.50	6	16,138	0.04%
2022/08/30	1	123.00	0	0.00	122.50	1	16,552	0.01%
2022/08/29	1	121.00	0	0.00	123.00	1	17,208	0.01%
2022/08/26	1	130.50	2	130.50	126.50	-1	17,514	-0.01%
2022/08/25	8	127.38	25	128.64	127.50	-17	17,347	-0.10%
2022/08/24	1	121.00	2	123.50	123.00	-1	17,193	-0.01%
2022/08/23	2	121.25	1	121.50	121.50	1	17,543	0.01%
2022/08/22	1	125.00	1	124.50	123.50	0	17,678	0.00%
2022/08/19	10	126.40	58	127.15	125.50	-48	17,767	-0.27%
2022/08/18	1	119.00	3	120.83	124.50	-2	17,514	-0.01%
2022/08/17	3	121.67	6	119.83	119.50	-3	17,449	-0.02%
2022/08/16	56	124.70	7	122.29	122.50	49	17,705	0.28%
2022/08/15	5	124.90	30	124.95	124.00	-25	17,881	-0.14%
2022/08/12	28	120.00	10	120.00	121.50	18	18,001	0.10%
2022/08/11	1	114.50	2	113.75	113.00	-1	17,973	-0.01%
2022/08/10	20	111.00	7	112.00	111.00	13	18,274	0.07%
2022/08/08	0	0.00	5	115.70	114.00	-5	19,047	-0.03%
2022/08/05	4	110.75	2	112.50	114.00	2	19,385	0.01%
2022/08/04	2	105.00	0	0.00	106.50	2	19,606	0.01%
2022/08/03	4	109.00	3	107.50	108.00	1	19,728	0.01%
2022/08/02	2	110.00	3	109.00	109.00	-1	20,209	0.00%
2022/08/01	7	114.50	6	112.58	112.50	1	20,510	0.00%
2022/07/28	6	120.33	5	119.00	118.00	1	21,759	0.00%
2022/07/27	1	120.00	1	120.00	120.00	0	22,255	0.00%
2022/07/26	37.5	121.10	10	119.85	119.50	27.5	22,354	0.12%
2022/07/25	7	126.00	3	127.00	127.50	4	22,271	0.02%
2022/07/22	46	132.38	63	131.13	130.00	-17	22,383	-0.08%
2022/07/21	45	127.58	41	126.67	129.50	4	21,594	0.02%
2022/07/20	0	0.00	1	118.50	118.00	-1	21,191	0.00%
2022/07/18	6	117.67	52	116.13	117.00	-46	21,378	-0.22%
2022/07/15	49	114.50	2	116.50	116.00	47	21,812	0.22%
2022/07/14	14	115.50	19	113.18	114.50	-5	21,730	-0.02%
2022/07/13	11	112.95	8	110.75	110.00	3	21,524	0.01%
2022/07/12	19	111.00	8	113.00	112.50	11	21,510	0.05%
2022/07/11	13	117.77	13	118.04	117.50	0	21,710	0.00%
2022/07/08	17	117.79	16	118.94	117.00	1	21,852	0.00%
2022/07/07	1	117.50	5	115.90	117.00	-4	21,879	-0.02%
2022/07/06	12	116.58	23	115.46	112.50	-11	22,093	-0.05%
2022/07/05	10	118.60	10	116.90	118.00	0	22,267	0.00%
2022/07/04	2	119.50	3	120.67	122.00	-1	22,281	0.00%
2022/07/01	50	123.23	23	123.37	122.50	27	22,482	0.12%
2022/06/30	20	137.15	46	136.08	136.00	-26	22,408	-0.12%
2022/06/29	48	140.80	12	139.13	143.00	36	22,711	0.16%
2022/06/28	22	142.09	7	140.64	140.50	15	22,946	0.07%
2022/06/27	9	147.22	6	149.08	147.50	3	23,468	0.01%
2022/06/24	17	140.12	2	141.25	140.00	15	23,867	0.06%
2022/06/23	10	145.95	9	143.78	144.00	1	24,329	0.00%
2022/06/22	24	147.79	6	144.08	144.00	18	24,814	0.07%
2022/06/21	41	154.07	41	155.49	156.50	0	25,557	0.00%
2022/06/20	24	158.56	3	158.67	154.00	21	26,723	0.08%
2022/06/17	33	162.30	9	164.33	167.50	24	27,070	0.09%
2022/06/16	19	172.03	29	174.21	166.00	-10	27,297	-0.04%
2022/06/15	10	170.95	4	170.75	170.50	6	27,687	0.02%
2022/06/14	4	165.88	9	167.11	168.00	-5	27,861	-0.02%
2022/06/13	4	167.25	4	166.75	166.50	0	27,830	0.00%
2022/06/10	22	172.27	18	172.31	172.50	4	27,999	0.01%
2022/06/09	13	175.65	15	175.37	176.50	-2	27,910	-0.01%
2022/06/08	26	181.08	56	176.29	175.00	-30	27,819	-0.11%
2022/06/07	47	181.44	47	181.59	182.00	0	27,607	0.00%
2022/06/06	11	177.09	11	176.68	176.50	0	27,139	0.00%
2022/06/02	2	172.50	8	172.88	173.00	-6	26,990	-0.02%
2022/06/01	9	172.61	7	173.21	171.50	2	26,945	0.01%
2022/05/31	12	173.38	13.1	172.66	173.50	-1.1	26,840	0.00%
2022/05/30	11	168.73	11.7	169.13	169.00	-0.7	26,547	0.00%
2022/05/27	2	163.25	1	164.00	162.50	1	26,408	0.00%
2022/05/26	16	162.44	11	161.55	160.50	5	26,281	0.02%
2022/05/25	10	161.70	7	163.57	164.00	3	26,198	0.01%
2022/05/24	16.8	166.43	10	166.35	160.50	6.8	26,005	0.03%
2022/05/23	7	174.43	20	175.75	172.00	-13	25,657	-0.05%
2022/05/20	31	177.45	18	176.42	175.00	13	25,429	0.05%
2022/05/19	3	169.33	6	171.50	173.50	-3	25,020	-0.01%
2022/05/18	10	173.10	11	173.36	171.50	-1	24,878	0.00%
2022/05/17	5	169.50	10	169.95	171.50	-5	24,725	-0.02%
2022/05/16	20	170.45	18	172.03	167.50	2	24,832	0.01%
2022/05/13	51	168.47	19	168.05	166.50	32	24,511	0.13%
2022/05/12	10	166.35	9	165.50	163.00	1	24,431	0.00%
2022/05/11	3	163.83	46	163.64	163.50	-43	24,469	-0.18%
2022/05/10	26	167.52	40	166.84	168.00	-14	24,989	-0.06%
2022/05/09	43	166.43	20	166.10	163.00	23	24,776	0.09%
2022/05/06	13	168.08	25.2	168.44	171.50	-12.2	24,525	-0.05%
2022/05/05	31	169.16	65	167.89	168.00	-34	24,166	-0.14%
2022/05/04	112	160.01	41.1	161.21	162.50	70.9	23,768	0.30%	大買/
2022/05/03	2	151.00	8	149.00	151.50	-6	23,539	-0.03%
2022/04/29	8	146.25	1	150.50	146.00	7	23,509	0.03%
2022/04/28	9	142.61	14	142.29	143.50	-5	23,501	-0.02%
2022/04/27	10	141.40	9	141.72	145.00	1	23,407	0.00%
2022/04/26	17	147.06	5	147.60	143.50	12	23,610	0.05%
2022/04/25	6	151.75	30	149.30	149.00	-24	23,957	-0.10%
2022/04/22	12.2	161.67	5	159.80	159.50	7.2	24,015	0.03%
2022/04/21	39	168.51	26	167.54	166.50	13	23,823	0.05%
2022/04/20	6	158.83	3	159.17	159.50	3	23,299	0.01%
2022/04/19	2	159.50	9.1	159.28	158.00	-7.1	23,270	-0.03%
2022/04/18	36	154.88	29	154.67	156.00	7	23,186	0.03%
2022/04/15	16	158.84	10	155.85	156.50	6	23,015	0.03%
2022/04/14	2	165.50	5	167.00	167.00	-3	22,684	-0.01%
2022/04/13	2	163.25	2	164.00	163.50	0	22,437	0.00%
2022/04/12	17	160.85	13	159.15	159.00	4	22,172	0.02%
2022/04/11	12	165.67	11	163.77	160.50	1	21,872	0.00%
2022/04/08	13	172.42	11.2	172.64	173.00	1.8	21,426	0.01%
2022/04/07	21	170.90	17.3	173.46	172.50	3.8	20,942	0.02%
2022/04/06	29.1	180.19	30	180.47	180.00	-0.9	20,316	0.00%
2022/04/01	30.1	182.62	23	184.57	183.00	7.1	20,023	0.04%
2022/03/31	39.1	195.44	26	194.81	191.00	13.1	19,559	0.07%
2022/03/30	18.2	199.13	31.1	198.40	190.50	-12.9	19,221	-0.07%
2022/03/29	36	190.76	28	190.38	194.50	8	18,900	0.04%
2022/03/28	16.1	181.83	23	179.78	177.00	-7	18,930	-0.04%
2022/03/25	24	178.94	25	178.68	179.50	-1	18,298	-0.01%
2022/03/24	44.3	177.67	46.3	175.71	179.00	-2.1	17,766	-0.01%
2022/03/23	15	171.57	38.2	171.17	175.50	-23.2	16,873	-0.14%
2022/03/22	10	156.85	24	157.29	160.00	-14	15,827	-0.09%
2022/03/21	27	152.33	26	153.71	153.50	1	15,465	0.01%
2022/03/18	34	151.10	55	150.35	149.00	-21	15,255	-0.14%
2022/03/17	20	148.40	40	146.04	148.50	-20	14,639	-0.14%
2022/03/15	4	143.50	0	0.00	138.50	4	14,460	0.03%
2022/03/14	3	143.83	3	144.83	145.00	0	14,442	0.00%
2022/03/10	9	146.00	18.3	145.40	143.00	-9.3	14,906	-0.06%
2022/03/09	6	143.50	1	145.00	143.50	5	15,044	0.03%
2022/03/08	1	140.00	13	144.35	140.00	-12	15,349	-0.08%
2022/03/07	0	0.00	1	138.00	138.00	-1	16,046	-0.01%
2022/03/04	2	145.00	1	144.00	144.50	1	17,325	0.01%
2022/03/03	12	145.83	3	145.17	145.50	9	18,951	0.05%
2022/03/02	0	0.00	10	143.00	143.00	-10	19,522	-0.05%
2022/02/24	3.1	134.71	0	0.00	133.50	3.1	21,396	0.01%
2022/02/22	24	136.50	0	0.00	136.50	24	21,565	0.11%
2022/02/21	17	141.94	16	143.66	142.00	1	21,782	0.00%
2022/02/18	20	143.25	20	144.00	144.50	0	22,092	0.00%
2022/02/17	13	144.00	0	0.00	143.00	13	22,348	0.06%
2022/02/16	29	148.86	62.1	151.50	147.50	-33.1	22,483	-0.15%
2022/02/15	1	147.99	7	147.86	145.50	-6	22,383	-0.03%
2022/02/14	27.2	145.64	9	147.78	143.50	18.2	22,227	0.08%
2022/02/11	56	150.50	34	150.65	152.00	22	22,140	0.10%
2022/02/10	122	149.39	126	149.95	147.50	-4	21,979	-0.02%	大買/大賣/
2022/02/09	31	146.00	32	147.92	143.00	-1	21,281	0.00%
2022/02/08	30	144.50	32	144.97	145.00	-2	21,042	-0.01%
2022/02/07	1	146.50	2	145.50	144.00	-1	21,124	0.00%
2022/01/26	4	142.13	3	142.17	143.00	1	20,884	0.00%
2022/01/25	3	138.67	4	141.50	140.50	-1	20,809	0.00%
2022/01/24	0	0.00	3	133.67	138.50	-3	20,593	-0.01%
2022/01/21	1	138.50	1	136.50	135.00	0	20,604	0.00%
2022/01/20	0	0.00	5	140.60	142.00	-5	20,533	-0.02%
2022/01/19	43	140.16	40	140.94	140.50	3	20,662	0.01%
2022/01/18	8	132.50	28	139.04	139.00	-20	20,828	-0.10%
2022/01/17	51	131.27	48	126.66	131.00	3	20,616	0.01%
2022/01/14	3	121.17	11	122.64	124.00	-8	21,152	-0.04%
2022/01/13	10.1	126.51	0	0.00	126.00	10.1	21,889	0.05%
2022/01/12	16	126.44	4	128.38	126.50	12	22,179	0.05%
2022/01/11	1	136.00	2	134.00	130.50	-1	22,287	0.00%
2022/01/10	2	136.25	5	136.00	137.00	-3	22,311	-0.01%
2022/01/07	25.1	131.68	0	0.00	131.00	25.1	22,444	0.11%
2022/01/06	2.1	137.31	0	0.00	138.00	2.1	22,628	0.01%
2022/01/05	1	142.50	1	140.00	139.50	0	22,911	0.00%
2022/01/04	4	145.25	4	143.75	143.50	0	23,052	0.00%
2022/01/03	2	140.00	0	0.00	141.00	2	23,537	0.01%
2021/12/30	1.1	141.05	0	0.00	141.00	1.1	23,999	0.00%
2021/12/29	0	0.00	1	142.00	142.00	-1	24,430	0.00%
2021/12/27	1	143.00	0	0.00	142.50	1	25,173	0.00%
2021/12/24	2	144.00	1	144.50	143.00	1	25,512	0.00%
2021/12/23	6	147.50	27	149.78	145.00	-21	25,614	-0.08%
2021/12/22	24	147.33	9	150.50	145.50	15	25,562	0.06%
2021/12/21	1	141.00	2	140.25	139.50	-1	25,152	0.00%
2021/12/20	6	139.75	13	141.15	139.00	-7	25,892	-0.03%
2021/12/17	1	145.00	1	144.50	144.50	0	26,456	0.00%
2021/12/16	4	147.63	2.1	147.83	147.00	1.9	26,543	0.01%
2021/12/15	6	141.92	3	142.83	143.00	3	26,464	0.01%
2021/12/14	1	141.50	7	141.29	142.00	-6	26,689	-0.02%
2021/12/13	1	137.00	0	0.00	138.00	1	26,765	0.00%
2021/12/10	8	141.00	8	140.00	140.00	0	27,342	0.00%
2021/12/09	2	141.50	1	141.50	141.00	1	28,202	0.00%
2021/12/08	4.1	144.00	4	145.13	144.50	0.1	28,612	0.00%
2021/12/07	11	144.05	6	146.00	144.00	5	28,992	0.02%
2021/12/06	8	152.56	9	152.83	149.00	-1	29,329	0.00%
2021/12/03	5	154.90	5	155.30	154.00	0	30,337	0.00%
2021/12/02	31	155.35	27	158.13	152.00	4	30,465	0.01%
2021/12/01	31	160.24	15	159.10	162.50	16	30,713	0.05%
2021/11/30	41	161.20	61	160.47	155.50	-20	30,901	-0.06%
2021/11/29	125.1	152.14	134.7	152.16	156.00	-9.6	31,412	-0.03%	大買/大賣/
2021/11/26	4	142.00	29	143.57	143.50	-25	31,181	-0.08%
2021/11/25	35	143.51	7	142.57	139.00	28	30,992	0.09%
2021/11/24	5	139.00	5.3	138.64	138.00	-0.3	30,645	0.00%
2021/11/23	6	146.25	22.1	144.78	143.00	-16.1	31,034	-0.05%
2021/11/22	1.1	136.60	0	0.00	137.50	1.1	31,544	0.00%
2021/11/19	0	136.00	4	139.25	135.50	-4	34,292	-0.01%
2021/11/18	6.5	142.19	1	141.50	139.50	5.5	35,764	0.02%
2021/11/17	2	140.25	3.1	140.23	143.00	-1.1	36,558	0.00%
2021/11/16	6	139.83	16	139.75	136.00	-10	37,590	-0.03%
2021/11/15	9	138.67	8.5	138.23	138.50	0.5	38,657	0.00%
2021/11/12	6.1	134.18	16	135.69	133.00	-9.9	39,680	-0.02%
2021/11/11	2.1	132.52	0	0.00	130.50	2.1	40,366	0.01%
2021/11/10	2	132.75	1	132.00	131.00	1	40,750	0.00%
2021/11/09	1	128.50	16	128.97	130.00	-15	40,825	-0.04%
2021/11/08	3	121.17	1.4	122.36	122.00	1.6	40,859	0.00%
2021/11/05	1	124.00	3	124.00	124.00	-2	41,105	0.00%
2021/11/04	7	126.86	27	127.67	126.00	-20	41,586	-0.05%
2021/11/03	9	128.83	10	129.50	130.00	-1	41,987	0.00%
2021/11/02	5	131.70	5	131.20	128.00	0	42,474	0.00%
2021/11/01	9	131.17	1.1	130.60	131.00	7.9	43,019	0.02%
2021/10/29	2	131.00	7	130.29	128.00	-5	44,230	-0.01%
2021/10/28	1.1	130.91	1	129.50	129.00	0.1	44,764	0.00%
2021/10/27	12	125.75	15	128.20	132.00	-3	45,083	-0.01%
2021/10/26	79	128.61	62	129.48	127.00	17	45,547	0.04%
2021/10/25	11.1	139.96	6	139.75	139.50	5.1	46,178	0.01%
2021/10/22	27	142.06	45	140.73	144.00	-18	46,175	-0.04%
2021/10/21	13.2	137.68	10	139.85	136.00	3.2	46,465	0.01%
2021/10/20	5	132.40	6	133.83	135.00	-1	46,586	0.00%
2021/10/19	2.9	126.41	10	128.25	128.50	-7.1	47,139	-0.02%
2021/10/18	1	121.00	0	0.00	123.00	1	47,995	0.00%
2021/10/15	6	122.75	6	121.83	122.00	0	48,377	0.00%
2021/10/14	5	118.10	4	117.51	118.00	1	48,819	0.00%
2021/10/13	15	125.33	30	128.68	120.50	-15	49,261	-0.03%
2021/10/12	2	131.00	0	0.00	128.50	2	49,863	0.00%
2021/10/08	14	135.96	14	135.89	131.00	0	50,305	0.00%
2021/10/07	9	132.28	7	132.43	133.50	2	50,945	0.00%
2021/10/06	8	127.44	10	127.95	130.50	-2	50,971	0.00%
2021/10/05	14	121.71	12.1	123.26	126.50	1.9	51,717	0.00%
2021/10/04	7	124.93	11	124.14	121.50	-4	52,128	-0.01%
2021/10/01	19	126.63	21	129.40	124.00	-2	52,726	0.00%
2021/09/30	5	134.40	3	134.33	134.00	2	53,156	0.00%
2021/09/29	15	135.67	11	135.05	134.00	4	53,244	0.01%
2021/09/28	11	135.27	12	136.58	139.00	-1	53,458	0.00%
2021/09/27	107	136.23	46	136.20	138.00	61	53,472	0.11%	大買/
2021/09/24	35	134.59	24.2	131.95	135.00	10.8	52,807	0.02%
2021/09/23	38	126.37	28	126.00	124.50	10	52,292	0.02%
2021/09/22	10	122.50	5.2	123.27	125.00	4.8	52,340	0.01%
2021/09/17	11	124.23	31	123.29	126.50	-20	52,383	-0.04%
2021/09/16	6.2	120.24	9	121.83	121.50	-2.8	52,394	-0.01%
2021/09/15	46	120.76	13	123.08	120.00	33	52,459	0.06%
2021/09/14	22	124.45	69	124.01	121.50	-47	52,046	-0.09%
2021/09/13	51	130.51	10.1	134.55	129.00	40.9	51,349	0.08%
2021/09/10	14	130.39	33	131.56	133.00	-19	51,054	-0.04%
2021/09/09	52	133.53	28	133.29	133.00	24	50,598	0.05%
2021/09/08	33	130.74	42.9	131.87	130.50	-9.9	50,078	-0.02%
2021/09/07	7.2	145.13	12	144.21	138.50	-4.8	49,056	-0.01%
2021/09/06	20.1	158.86	76	159.97	153.50	-55.9	48,713	-0.11%
2021/09/03	104	166.31	35.1	165.30	165.50	68.9	48,488	0.14%	大買/
2021/09/02	66	168.39	99.1	168.18	159.00	-33.1	48,252	-0.07%
2021/09/01	160.1	164.71	156.2	163.63	167.00	3.9	46,980	0.01%	大買/大賣/
2021/08/31	39.1	154.06	10	153.75	155.00	29.1	46,231	0.06%
2021/08/30	13	151.31	11	150.95	150.00	2	46,138	0.00%
2021/08/27	24	151.73	29	151.19	150.00	-5	46,457	-0.01%
2021/08/26	35	160.40	43	159.17	158.00	-8	46,194	-0.02%
2021/08/25	65.1	163.36	56	164.79	158.50	9.1	45,344	0.02%
2021/08/24	43	157.48	49	157.44	163.50	-6	43,208	-0.01%
2021/08/23	47.5	150.19	39	151.09	149.00	8.5	42,798	0.02%
2021/08/20	81.5	143.47	76	142.85	144.00	5.5	43,009	0.01%
2021/08/19	32	146.05	26	147.40	135.00	6	42,007	0.01%
2021/08/18	57	138.15	65.3	138.21	150.00	-8.3	40,718	-0.02%
2021/08/17	40	139.69	34.1	139.57	137.50	6	39,881	0.01%
2021/08/16	7	136.14	3	135.50	135.50	4	39,150	0.01%
2021/08/13	12	138.67	33	139.12	130.50	-21	38,780	-0.05%
2021/08/12	35	135.84	12	135.83	136.50	23	38,600	0.06%
2021/08/11	13	137.15	23	135.09	128.00	-10	38,648	-0.03%
2021/08/10	27	134.83	38.2	132.58	135.00	-11.2	38,582	-0.03%
2021/08/09	16	142.28	13	143.81	138.50	3	38,319	0.01%
2021/08/06	16	148.44	12	147.63	150.00	4	38,020	0.01%
2021/08/05	7	146.57	38	149.34	144.50	-31	37,805	-0.08%
2021/08/04	62	150.70	81.5	150.27	149.50	-19.5	37,759	-0.05%
2021/08/03	40	141.77	33	140.64	142.00	7	36,910	0.02%
2021/08/02	7	134.64	5	134.80	135.00	2	36,810	0.01%
2021/07/30	63	140.62	34	141.21	135.00	29	36,379	0.08%
2021/07/29	85	128.71	84	128.88	136.50	1	35,710	0.00%
2021/07/28	15.1	133.46	10	136.15	132.50	5.1	34,588	0.01%
2021/07/27	23.3	153.13	52	157.01	147.00	-28.7	34,541	-0.08%
2021/07/26	44.3	153.46	14.1	150.29	155.00	30.3	33,627	0.09%
2021/07/23	15.1	146.98	10.2	149.41	141.00	4.9	32,848	0.01%
2021/07/22	18	152.00	9.2	152.76	153.00	8.8	32,220	0.03%
2021/07/21	2	143.25	5.1	146.52	147.50	-3.1	31,411	-0.01%
2021/07/20	33	136.79	25	137.20	134.50	8	31,298	0.03%
2021/07/19	33	137.57	28	134.57	134.00	5	31,150	0.02%
2021/07/16	22.1	137.33	12	137.63	137.00	10.1	31,080	0.03%
2021/07/15	17	126.47	23	125.26	130.00	-6	30,465	-0.02%
2021/07/14	35	125.93	48.3	124.87	124.50	-13.3	30,605	-0.04%
2021/07/13	7	121.07	22.1	122.03	123.00	-15.1	30,442	-0.05%
2021/07/12	26.1	111.23	27	111.06	112.00	-0.9	30,802	0.00%
2021/07/09	24	101.71	9.1	102.23	105.50	14.9	29,847	0.05%
2021/07/08	12.1	93.84	3	95.27	96.20	9.1	29,423	0.03%
2021/07/07	16	93.56	12	90.56	95.50	4	29,117	0.01%
2021/07/06	3	86.47	16	87.33	86.90	-13	28,520	-0.05%
2021/07/05	17	88.03	13	87.77	86.20	4	28,772	0.01%
2021/07/02	17	82.49	11.1	82.67	86.00	5.9	28,994	0.02%
2021/07/01	1.1	79.10	0	0.00	78.90	1.1	29,316	0.00%
2021/06/29	3	83.43	5	82.54	81.10	-2	31,403	-0.01%
2021/06/28	4	85.85	4.2	85.52	84.90	-0.2	33,429	0.00%
2021/06/25	10	85.34	9.1	85.51	84.30	1	34,038	0.00%
2021/06/24	10	82.94	9	83.82	83.50	1	33,812	0.00%
2021/06/23	1.2	82.07	3	80.57	82.40	-1.8	33,654	-0.01%
2021/06/22	4	80.58	1	81.60	79.20	3	33,733	0.01%
2021/06/21	7	80.79	1	80.40	79.90	6	33,417	0.02%
2021/06/18	0.1	80.30	0	0.00	79.60	0.1	33,176	0.00%
2021/06/17	0	0.00	3	80.03	81.50	-3	33,009	-0.01%
2021/06/16	6	80.25	69	82.37	79.90	-63	32,827	-0.19%
2021/06/15	8	83.20	18	82.66	82.30	-10	32,627	-0.03%
2021/06/11	21.2	84.10	37	84.64	83.00	-15.8	32,497	-0.05%
2021/06/10	66	83.00	55	83.27	83.10	11	31,950	0.03%
2021/06/09	31	79.53	21	79.46	78.60	10	31,065	0.03%
2021/06/08	29	77.09	32	77.73	77.00	-3	30,472	-0.01%
2021/06/07	11	84.81	17	83.96	83.10	-6	29,770	-0.02%
2021/06/04	38	86.75	57	87.32	86.00	-19	29,326	-0.06%
2021/06/03	37	86.66	23	85.92	85.70	14	28,631	0.05%
2021/06/02	32	84.60	14	85.46	83.00	18	28,030	0.06%
2021/06/01	41	84.42	37	84.76	86.10	4	27,484	0.01%
2021/05/31	62	83.50	55	83.62	81.90	7	26,770	0.03%
2021/05/28	33	77.27	48	78.62	79.20	-15	25,574	-0.06%
2021/05/27	16	70.12	30	70.58	72.00	-14	24,303	-0.06%
2021/05/26	7	68.73	35	68.99	68.50	-28	23,964	-0.12%
2021/05/25	40	69.66	24	69.27	68.20	16	23,809	0.07%
2021/05/24	15	66.60	8	65.76	66.80	7	23,310	0.03%
2021/05/21	7	64.17	16	64.59	64.00	-9	23,089	-0.04%
2021/05/20	21	64.37	9	64.43	62.90	12	23,202	0.05%
2021/05/19	27	64.70	45	64.86	66.00	-18	23,128	-0.08%
2021/05/18	15	60.21	40	61.85	62.90	-25	22,850	-0.11%
2021/05/17	30	59.28	48	59.59	57.20	-18	22,602	-0.08%
2021/05/14	57	65.43	34	65.33	63.50	23	22,280	0.10%
2021/05/13	27	63.01	32	62.60	62.90	-5	21,942	-0.02%
2021/05/12	100	65.80	98	65.95	63.50	2	21,570	0.01%
2021/05/11	80	69.40	95	69.05	67.00	-15	20,854	-0.07%
2021/05/10	62	72.22	70	72.18	74.00	-8	20,353	-0.04%
2021/05/07	22	66.62	7	67.30	67.30	15	19,787	0.08%
2021/05/06	25	62.88	18	61.32	61.20	7	19,751	0.04%
2021/05/05	104	65.40	27	65.20	62.80	77	19,622	0.39%	大買/
2021/05/04	13	62.32	21	61.54	64.40	-8	19,451	-0.04%
2021/05/03	9	67.64	35	67.23	67.00	-26	19,143	-0.14%
2021/04/29	33	70.14	168	69.91	69.00	-135	18,981	-0.71%	大賣/鉅額交易
2021/04/28	18	70.31	12	69.59	69.60	6	18,872	0.03%
2021/04/27	25	73.30	73	73.30	72.10	-48	18,631	-0.26%
2021/04/26	61.1	76.52	101	75.65	75.40	-39.9	18,336	-0.22%	大賣/
2021/04/23	82	75.37	47	74.73	74.40	35	17,959	0.19%
2021/04/22	83	75.55	83	76.48	72.60	0	17,593	0.00%
2021/04/21	16	73.26	10	73.06	73.40	6	17,087	0.04%
2021/04/20	32	71.80	70	73.17	73.00	-38	16,800	-0.23%
2021/04/19	85	71.19	31.8	71.35	70.00	53.3	16,096	0.33%
2021/04/16	69.8	69.80	58	68.63	71.10	11.8	15,114	0.08%
2021/04/15	25	63.69	22	64.36	64.70	3	14,251	0.02%
2021/04/14	51	62.87	56	61.44	63.70	-5	13,976	-0.04%
2021/04/13	32	66.23	23	65.63	65.60	9	13,548	0.07%
2021/04/12	0	0.00	16	66.70	66.70	-16	12,897	-0.12%
2021/04/09	37	61.75	269	61.11	60.70	-232	12,824	-1.81%	大賣/鉅額交易
2021/04/08	150	66.11	74	66.11	64.00	76	12,398	0.61%	大買/
2021/04/07	24	63.18	32	64.08	64.20	-8	11,648	-0.07%
2021/04/06	51	57.93	59	59.06	58.40	-8	11,053	-0.07%
2021/04/01	91	58.50	84	58.80	58.20	7	10,491	0.07%
2021/03/31	171	56.06	346	56.62	57.40	-175	8,769	-2.00%	大買/大賣/鉅額交易
2021/03/30	580	49.71	57	50.32	52.20	523	6,590	7.94%	大買/鉅額交易
2021/03/29	3.1	48.10	1	47.75	47.50	2.1	5,909	0.04%
2021/03/26	24	47.61	25	47.12	47.45	-1	5,852	-0.02%
2021/03/25	23	46.92	29	46.43	47.00	-6	5,689	-0.11%
2021/03/24	0	0.00	3	44.62	44.45	-3	5,396	-0.06%
2021/03/23	0	0.00	26	45.17	44.65	-26	5,427	-0.48%
2021/03/22	26	44.43	25	45.03	45.10	1	5,465	0.02%
2021/03/19	20.1	44.41	0	0.00	44.50	20.1	5,708	0.35%
2021/03/18	0	0.00	4	45.09	45.00	-4	5,742	-0.07%
2021/03/17	5.5	45.69	9	46.01	45.15	-3.5	5,847	-0.06%
2021/03/16	1	45.95	8	45.73	46.50	-7	5,917	-0.12%
2021/03/15	7	45.04	2	45.00	45.50	5	6,056	0.08%
2021/03/11	1	44.65	22	44.31	44.60	-21	6,587	-0.32%
2021/03/10	5	44.20	0	0.00	43.90	5	6,813	0.07%
2021/03/09	10	44.25	0	0.00	43.80	10	7,223	0.14%
2021/03/08	3	44.38	0	0.00	43.95	3	7,316	0.04%
2021/03/05	0	0.00	2	44.58	44.30	-2	7,337	-0.03%
2021/03/04	2	45.00	0	0.00	45.00	2	7,367	0.03%
2021/03/03	4	46.05	10	45.56	46.20	-6	7,644	-0.08%
2021/03/02	1	47.20	0	0.00	46.30	1	7,592	0.01%
2021/02/26	0	0.00	33	46.82	47.35	-33	7,537	-0.44%
2021/02/25	38	47.21	7	47.36	46.90	31	7,510	0.41%
2021/02/24	2	46.93	2	47.08	46.70	0	7,609	0.00%
2021/02/23	2	46.40	3	46.80	46.65	-1	7,591	-0.01%
2021/02/22	36	47.66	47	47.53	47.45	-11	7,530	-0.15%
2021/02/19	7	47.25	24	46.62	47.45	-17	7,275	-0.23%
2021/02/18	24	46.73	8	47.23	46.85	16	7,114	0.22%
2021/02/17	1	45.85	13	45.55	46.15	-12	7,002	-0.17%
2021/02/05	0	0.00	12	44.23	44.20	-12	6,944	-0.17%
2021/02/04	22	43.86	0	0.00	43.90	22	6,937	0.32%
2021/02/03	1	44.15	2	44.20	43.70	-1	6,939	-0.01%
2021/02/02	1	43.80	2	43.38	43.75	-1	6,955	-0.01%
2021/02/01	20	42.49	25	42.25	42.55	-5	6,936	-0.07%
2021/01/29	16	43.68	0	0.00	43.10	16	6,909	0.23%
2021/01/28	3	44.53	0	0.00	44.35	3	6,858	0.04%
2021/01/27	0	0.00	1	45.50	45.45	-1	6,841	-0.01%
2021/01/26	1	44.65	0	0.00	44.70	1	6,806	0.01%
2021/01/25	20	44.30	20	44.39	44.90	0	6,778	0.00%
2021/01/21	1	45.25	0	0.00	44.05	1	6,733	0.01%
2021/01/20	16	45.97	16	46.71	45.10	0	6,699	0.00%
2021/01/19	6	46.18	6	46.94	46.10	0	6,581	0.00%
2021/01/18	7.6	46.21	9	45.99	46.10	-1.4	6,537	-0.02%
2021/01/15	1	48.00	19	47.37	47.30	-18	6,465	-0.28%
2021/01/14	0	0.00	18	47.86	48.20	-18	6,337	-0.28%
2021/01/13	12	46.83	12	46.80	46.55	0	6,131	0.00%
2021/01/12	25	46.99	3	46.45	46.15	22	6,067	0.36%
2021/01/11	4	46.34	1	46.40	47.50	3	5,985	0.05%
2021/01/07	0	0.00	8	45.89	45.80	-8	5,840	-0.14%
2021/01/06	1	46.10	2	46.13	45.65	-1	5,914	-0.02%
2021/01/05	0	0.00	2	46.90	46.85	-2	5,892	-0.03%
2021/01/04	5	47.81	2	48.53	47.65	3	5,976	0.05%
2020/12/31	2	47.48	2.2	47.38	47.45	-0.2	5,860	0.00%
2020/12/30	21	46.50	5	46.48	46.70	16	5,800	0.28%
2020/12/29	4	46.15	1	46.30	46.20	3	5,800	0.05%
2020/12/28	0	0.00	1	46.70	46.65	-1	5,771	-0.02%
2020/12/25	3	46.47	17	46.44	46.40	-14	5,712	-0.25%
2020/12/24	2	46.95	2	46.93	46.75	0	5,641	0.00%
2020/12/23	5	46.28	2	45.83	46.20	3	5,543	0.05%
2020/12/22	3	45.58	1	45.00	44.90	2	5,383	0.04%
2020/12/21	0	0.00	3	44.60	45.05	-3	5,259	-0.06%
2020/12/17	3	45.07	0	0.00	45.00	3	5,165	0.06%
2020/12/16	0	0.00	1	45.50	45.30	-1	5,161	-0.02%
2020/12/15	6	45.48	8	45.96	45.15	-2	5,109	-0.04%
2020/12/14	2	48.00	11	47.62	47.40	-9	4,874	-0.18%
2020/12/11	2	46.95	7	47.29	46.95	-5	4,843	-0.10%
2020/12/10	13	48.95	71	48.84	48.25	-58	4,790	-1.21%
2020/12/09	39	51.07	22	50.95	51.00	17	4,654	0.37%
2020/12/08	19	50.09	48	49.94	50.20	-29	4,480	-0.65%
2020/12/07	43	50.89	46	51.30	50.80	-3	4,324	-0.07%
2020/12/04	24	49.12	2	48.65	48.75	22	3,916	0.56%
2020/12/03	14	48.56	18	48.34	47.50	-4	3,684	-0.11%
2020/12/02	10	46.50	0	0.00	46.45	10	3,307	0.30%
2020/12/01	0	0.00	2	45.10	45.50	-2	3,232	-0.06%
2020/11/30	2	45.70	2	45.35	45.20	0	3,333	0.00%
2020/11/27	9	45.88	4	46.73	45.75	5	3,579	0.14%
2020/11/26	8	44.10	0	0.00	44.35	8	3,259	0.25%
2020/11/24	0	0.00	12	44.25	43.90	-12	3,200	-0.37%
2020/11/23	0	0.00	3	44.82	44.80	-3	3,145	-0.10%
2020/11/20	2	43.25	11	43.25	43.70	-9	2,993	-0.30%
2020/11/19	1	42.50	0	0.00	42.50	1	2,942	0.03%
2020/11/09	11	42.35	0	0.00	42.35	11	3,181	0.35%
2020/10/29	4	41.75	1	41.45	42.20	3	3,572	0.08%
2020/10/28	10	42.63	0	0.00	42.10	10	3,609	0.28%
2020/10/27	0	0.00	3	43.62	43.85	-3	3,619	-0.08%
2020/10/15	3	46.58	5	46.37	46.10	-2	3,764	-0.05%
2020/10/13	0	0.00	3	45.65	45.85	-3	3,693	-0.08%
2020/10/12	32	45.63	5	45.40	45.50	27	3,642	0.74%
2020/10/08	5	44.85	1	45.20	45.15	4	3,536	0.11%
2020/10/07	19	44.72	0	0.00	44.55	19	3,507	0.54%
2020/09/28	2	41.00	5	41.50	41.70	-3	4,303	-0.07%
2020/09/25	0	0.00	15	40.50	40.90	-15	4,341	-0.35%
2020/09/24	2	42.80	0	0.00	42.05	2	4,396	0.05%
2020/09/22	2	44.05	3	44.12	44.00	-1	4,399	-0.02%
2020/09/21	3	45.05	0	0.00	45.05	3	4,359	0.07%
2020/09/18	1	45.25	1	45.25	45.20	0	4,321	0.00%
2020/09/17	4	45.45	2	45.25	45.25	2	4,319	0.05%
2020/09/16	0	0.00	1	45.30	45.30	-1	4,300	-0.02%
2020/09/15	21	45.64	5	45.83	45.00	16	4,317	0.37%
2020/09/14	0	0.00	2	44.78	44.80	-2	4,231	-0.05%
2020/09/11	0	0.00	2	43.38	43.10	-2	4,186	-0.05%
2020/09/07	1	45.55	1	45.35	44.75	0	4,107	0.00%
2020/09/04	2	44.73	0	0.00	44.90	2	4,073	0.05%
2020/09/03	5	45.95	18	45.83	45.50	-13	4,036	-0.32%
2020/09/02	27	47.16	21	46.88	46.60	6	3,899	0.15%
2020/09/01	11	43.22	0	0.00	43.20	11	3,618	0.30%
2020/08/26	1	43.60	3	43.60	43.60	-2	3,725	-0.05%
2020/08/24	2	43.25	0	0.00	42.85	2	3,777	0.05%
2020/08/21	10	42.95	0	0.00	43.05	10	3,855	0.26%
2020/08/20	2	42.15	0	0.00	42.55	2	3,846	0.05%
2020/08/19	3	44.63	5	44.70	44.00	-2	3,804	-0.05%
2020/08/17	1	46.60	2	46.45	46.65	-1	3,716	-0.03%
2020/08/13	10	45.90	0	0.00	45.95	10	3,628	0.28%
2020/08/12	3	45.30	0	0.00	45.15	3	3,551	0.08%
2020/08/11	4	45.41	0	0.00	44.95	4	3,516	0.11%
2020/08/10	7	47.37	0	0.00	47.30	7	3,459	0.20%
2020/08/07	1	47.15	0	0.00	47.10	1	3,354	0.03%
2020/08/06	0	0.00	5	46.20	46.00	-5	3,321	-0.15%
2020/08/05	0	0.00	3	47.00	47.00	-3	3,283	-0.09%
2020/08/04	11	48.00	16	47.11	47.00	-5	3,286	-0.15%
2020/08/03	0	0.00	2	46.38	46.40	-2	3,226	-0.06%
2020/07/31	3	46.30	4	46.39	46.30	-1	3,255	-0.03%
2020/07/30	2	45.10	2	45.48	46.00	0	3,211	0.00%
2020/07/29	0	0.00	2	44.53	44.95	-2	3,135	-0.06%
2020/07/28	2	44.05	1	45.35	42.70	1	3,103	0.03%
2020/07/27	0	0.00	1	44.05	44.00	-1	3,047	-0.03%
2020/07/24	2	43.60	0	0.00	42.70	2	3,010	0.07%
2020/07/22	15	43.80	2	43.48	44.60	13	2,977	0.44%
2020/07/21	0	0.00	1	43.30	43.20	-1	2,941	-0.03%
2020/07/20	1	43.20	0	0.00	43.25	1	2,928	0.03%
2020/07/13	22	43.75	0	0.00	43.80	22	2,906	0.76%
2020/07/10	1	43.85	1	44.05	43.70	0	2,895	0.00%
2020/07/09	7	45.61	2	46.50	45.55	5	2,814	0.18%
2020/07/08	11	47.67	25	48.37	47.45	-14	2,649	-0.53%
2020/07/07	13	44.65	116	44.55	45.35	-103	2,235	-4.61%	大賣/鉅額交易
2020/07/06	7	40.88	4	41.00	41.25	3	2,022	0.15%
2020/07/03	4	40.80	5	40.85	40.85	-1	1,990	-0.05%
2020/07/01	6	39.58	9	39.40	39.30	-3	1,904	-0.16%
2020/06/29	3	38.65	0	0.00	38.35	3	1,924	0.16%
2020/06/24	7	39.16	1	39.05	38.75	6	1,917	0.31%
2020/06/23	0	0.00	4	38.51	38.35	-4	1,914	-0.21%
2020/06/22	13	39.96	10	39.74	38.70	3	1,906	0.16%
2020/06/18	0	0.00	2	38.30	38.35	-2	1,857	-0.11%
2020/06/17	4	38.68	0	0.00	38.45	4	1,857	0.22%
2020/06/10	1	39.20	0	0.00	39.35	1	1,906	0.05%
2020/06/08	1	39.90	0	0.00	39.55	1	1,954	0.05%
2020/06/05	1	40.10	2	40.05	40.10	-1	1,936	-0.05%
2020/06/02	2	38.35	0	0.00	38.30	2	2,014	0.10%
2020/06/01	2	38.50	0	0.00	38.40	2	2,002	0.10%
2020/05/29	7	39.29	0	0.00	39.05	7	1,963	0.36%
2020/05/28	1	38.50	13	39.12	38.95	-12	1,932	-0.62%
2020/05/27	2	38.00	2	37.90	38.15	0	1,846	0.00%
2020/05/26	0	0.00	1	38.05	38.05	-1	1,845	-0.05%
2020/05/25	9	37.65	2	37.90	38.10	7	1,824	0.38%
2020/05/22	1	36.70	4	36.73	37.30	-3	1,799	-0.17%
2020/05/21	5	36.85	0	0.00	36.95	5	1,780	0.28%
2020/05/19	4	35.41	0	0.00	35.50	4	1,830	0.22%
2020/05/18	2	35.58	13	35.25	35.05	-11	1,831	-0.60%
2020/05/15	1	36.30	0	0.00	36.00	1	1,816	0.06%
2020/05/14	5	37.51	0	0.00	36.85	5	1,798	0.28%
2020/05/13	3	37.60	0	0.00	37.95	3	1,782	0.17%
2020/05/12	10	38.35	0	0.00	38.15	10	1,772	0.56%
2020/05/11	2	39.15	2	38.30	38.30	0	1,763	0.00%
2020/05/08	7	39.16	0	0.00	39.15	7	1,720	0.41%
2020/05/07	0	0.00	4	38.18	39.15	-4	1,648	-0.24%
2020/05/06	1	37.75	23	37.52	37.40	-22	1,566	-1.40%
2020/05/05	9	36.35	0	0.00	36.30	9	1,535	0.59%
2020/05/04	8	36.28	0	0.00	36.25	8	1,529	0.52%
2020/04/28	7	36.91	0	0.00	36.85	7	1,526	0.46%
2020/04/23	0	0.00	6	35.90	36.00	-6	1,565	-0.38%
2020/04/22	2	34.20	1	35.70	35.60	1	1,564	0.06%
2020/04/20	2	36.50	0	0.00	36.80	2	1,551	0.13%
2020/04/17	8	37.67	5	38.00	37.25	3	1,546	0.19%
2020/04/16	4	36.00	2	36.45	36.90	2	1,458	0.14%
2020/04/15	0	0.00	5	35.34	35.60	-5	1,428	-0.35%
2020/04/13	1	34.80	0	0.00	34.00	1	1,394	0.07%
2020/04/10	3	33.95	0	0.00	34.00	3	1,392	0.22%
2020/04/09	8	34.15	0	0.00	34.15	8	1,431	0.56%
2020/04/01	1	31.75	8	32.67	33.05	-7	1,427	-0.49%
2020/03/27	0	0.00	1	31.25	30.75	-1	1,452	-0.07%
2020/03/25	10	30.88	0	0.00	30.60	10	1,441	0.69%
2020/03/23	8	28.68	8	28.40	28.10	0	1,423	0.00%
2020/03/20	0	0.00	1	29.20	29.15	-1	1,424	-0.07%
2020/03/19	0	0.00	5	27.20	27.20	-5	1,415	-0.35%
2020/03/18	1	30.80	0	0.00	30.20	1	1,403	0.07%
2020/03/13	0	0.00	10	34.40	35.00	-10	1,369	-0.73%
2020/03/12	3	40.22	0	0.00	38.20	3	1,354	0.22%
2020/03/10	2	42.15	2	41.75	42.20	0	1,331	0.00%
2020/03/09	21	44.95	15	44.86	43.40	6	1,310	0.46%
2020/03/06	0	0.00	2	42.93	42.90	-2	1,193	-0.17%
2020/03/03	1	41.50	0	0.00	41.40	1	1,469	0.07%
2020/02/27	1	41.40	0	0.00	41.45	1	1,534	0.07%
2020/02/26	0	0.00	2	42.50	42.10	-2	1,528	-0.13%
2020/02/25	0	0.00	2	42.05	42.90	-2	1,527	-0.13%
2020/02/20	2	44.45	4	44.08	44.10	-2	1,556	-0.13%
2020/02/19	2	41.18	0	0.00	42.20	2	1,519	0.13%
2020/02/18	1	41.20	0	0.00	41.05	1	1,516	0.07%
2020/02/17	0	0.00	1	41.25	41.05	-1	1,521	-0.07%
2020/02/14	6	41.58	0	0.00	41.60	6	1,523	0.39%
2020/02/12	2	41.60	0	0.00	41.55	2	1,565	0.13%
2020/02/10	1	40.70	0	0.00	40.60	1	1,588	0.06%
2020/02/06	12	42.54	12	42.47	42.60	0	1,591	0.00%
2020/02/05	3	41.60	0	0.00	41.65	3	1,598	0.19%
2020/02/03	3	38.50	3	39.53	40.00	0	1,645	0.00%
2020/01/31	6	41.81	0	0.00	41.20	6	1,670	0.36%
2020/01/30	1	41.35	8	43.11	41.45	-7	1,790	-0.39%
2020/01/17	2	46.10	0	0.00	46.10	2	1,778	0.11%
2020/01/16	0.4	46.20	0	0.00	46.20	0.4	1,786	0.02%
2020/01/15	2	46.25	0	0.00	46.10	2	1,805	0.11%
2020/01/13	3	46.08	0	0.00	46.20	3	1,884	0.16%
2020/01/10	1	46.10	0	0.00	46.10	1	1,889	0.05%
2020/01/09	0.1	46.20	0	0.00	46.10	0.1	1,914	0.01%
2020/01/08	1	46.25	0	0.00	46.10	1	1,972	0.05%
2020/01/07	1	46.30	0	0.00	46.25	1	1,999	0.05%
2020/01/06	1	46.50	0	0.00	46.50	1	2,008	0.05%
2020/01/03	2	47.73	1	48.10	47.20	1	2,008	0.05%
2020/01/02	1	47.30	21	48.05	48.40	-20	1,967	-1.02%
2019/12/31	3	47.10	0	0.00	46.75	3	1,935	0.15%
2019/12/26	0	0.00	1	47.15	47.25	-1	1,921	-0.05%
2019/12/25	1	47.00	0	0.00	47.00	1	1,941	0.05%
2019/12/24	7	47.24	1	47.10	47.00	6	1,937	0.31%
2019/12/20	6	46.61	0	0.00	46.60	6	1,898	0.32%
2019/12/18	3	46.88	0	0.00	47.00	3	1,934	0.16%
2019/12/13	8	46.18	10	46.60	46.15	-2	1,959	-0.10%
2019/12/12	3	46.65	0	0.00	46.55	3	1,959	0.15%
2019/12/11	5	46.75	0	0.00	46.60	5	1,972	0.25%
2019/12/10	5	47.06	0	0.00	47.00	5	1,987	0.25%
2019/12/09	9	47.64	10	47.68	47.30	-1	2,025	-0.05%
2019/12/04	3	46.22	1	46.35	46.35	2	2,182	0.09%
2019/12/03	7	46.14	2	47.00	46.65	5	2,211	0.23%
2019/12/02	14	47.08	0	0.00	46.40	14	2,217	0.63%
2019/11/29	23	49.31	67	49.31	48.35	-44	2,186	-2.01%
2019/11/27	7	47.56	0	0.00	47.50	7	2,020	0.35%
2019/11/26	1	47.25	0	0.00	47.25	1	2,061	0.05%
2019/11/21	1	46.20	0	0.00	46.60	1	2,094	0.05%
2019/11/20	2	46.68	0	0.00	46.75	2	2,194	0.09%
2019/11/15	4	47.18	0	0.00	47.45	4	2,238	0.18%
2019/11/12	2	46.43	0	0.00	46.65	2	2,247	0.09%
2019/11/07	1	45.95	0	0.00	45.95	1	2,238	0.04%
2019/11/05	2	47.18	0	0.00	47.20	2	2,238	0.09%
2019/11/04	0	0.00	2	47.13	47.15	-2	2,240	-0.09%
2019/11/01	1	46.65	0	0.00	46.70	1	2,238	0.04%
2019/10/31	21	46.80	0	0.00	46.50	21	2,265	0.93%
2019/10/30	3	47.10	1	46.95	47.50	2	2,249	0.09%
2019/10/29	3	48.17	1	48.25	47.25	2	2,313	0.09%
2019/10/28	33	48.16	4	49.20	48.35	29	2,408	1.20%
2019/10/25	0	0.00	2	49.75	49.85	-2	2,298	-0.09%
2019/10/21	2	48.50	0	0.00	49.20	2	2,288	0.09%
2019/10/18	5	49.07	4	49.76	48.85	1	2,296	0.04%
2019/10/15	8	51.06	14	51.27	51.10	-6	2,248	-0.27%
2019/10/08	3	49.45	0	0.00	49.20	3	2,168	0.14%
2019/10/04	0	0.00	2	50.70	50.40	-2	2,244	-0.09%
2019/10/01	2	49.28	4	49.40	49.80	-2	2,251	-0.09%
2019/09/20	0	0.00	2	51.30	51.00	-2	2,277	-0.09%
2019/09/19	1	49.85	0	0.00	50.40	1	2,242	0.04%
2019/09/18	4	50.20	0	0.00	50.10	4	2,222	0.18%
2019/09/16	5	50.56	0	0.00	50.40	5	2,237	0.22%
2019/09/12	6	51.50	6	52.40	51.40	0	2,244	0.00%
2019/09/10	7	51.54	0	0.00	51.30	7	2,204	0.32%
2019/09/09	0	0.00	1	53.00	52.80	-1	2,163	-0.05%
2019/09/06	0	0.00	3	52.50	51.80	-3	2,061	-0.15%
2019/09/02	0	0.00	4	51.40	51.50	-4	1,913	-0.21%
2019/08/30	2	51.00	9	51.60	50.90	-7	1,883	-0.37%
2019/08/29	0	0.00	16	50.16	51.30	-16	1,798	-0.89%
2019/08/27	0	0.00	1	51.20	49.95	-1	1,732	-0.06%
2019/08/26	5	50.30	0	0.00	49.90	5	1,703	0.29%
2019/08/23	0	0.00	1	51.30	50.80	-1	1,647	-0.06%
2019/08/22	0	0.00	1	49.45	49.30	-1	1,548	-0.06%
2019/08/21	1	49.25	0	0.00	49.30	1	1,529	0.07%
2019/08/20	0	0.00	1	49.40	49.50	-1	1,515	-0.07%
2019/08/19	4	47.85	0	0.00	47.90	4	1,449	0.28%
2019/08/16	4	47.60	0	0.00	47.50	4	1,457	0.27%
2019/08/14	1	46.75	8	46.83	46.95	-7	1,443	-0.48%
2019/08/02	7	47.30	2	48.30	47.30	5	1,407	0.36%
2019/08/01	2	48.93	5	49.41	49.45	-3	1,378	-0.22%
2019/07/31	5	50.10	0	0.00	49.70	5	1,375	0.36%
2019/07/30	3	53.57	0	0.00	52.00	3	1,298	0.23%
2019/07/29	0	0.00	1	51.80	51.80	-1	1,175	-0.09%
2019/07/19	0	0.00	1	51.20	51.20	-1	1,111	-0.09%
2019/07/11	0	0.00	2	50.15	50.30	-2	1,112	-0.18%
2019/07/10	3	48.85	0	0.00	49.60	3	1,085	0.28%
2019/07/05	5	48.30	0	0.00	48.20	5	1,087	0.46%
2019/07/04	0	0.00	5	48.50	48.50	-5	1,129	-0.44%
2019/07/03	1	47.75	0	0.00	47.00	1	1,106	0.09%
2019/06/11	5	43.80	0	0.00	44.25	5	1,861	0.27%
2019/06/03	0	0.00	1	44.10	44.15	-1	1,921	-0.05%
2019/05/30	0	0.00	4	42.70	43.00	-4	1,960	-0.20%
2019/05/15	1	47.00	0	0.00	46.80	1	2,358	0.04%
2019/05/10	2	47.48	2	47.05	47.95	0	2,492	0.00%
2019/05/08	0	0.00	1	47.95	48.30	-1	2,497	-0.04%
2019/05/07	1	48.30	0	0.00	48.95	1	2,495	0.04%
2019/05/06	1	47.95	0	0.00	48.00	1	2,520	0.04%
2019/04/29	1	49.80	0	0.00	48.10	1	2,845	0.04%
2019/04/16	5	51.00	0	0.00	51.00	5	3,014	0.17%
2019/04/12	2	51.50	1	51.20	50.90	1	2,998	0.03%
2019/04/11	1	52.00	0	0.00	52.30	1	2,988	0.03%
2019/03/26	0	0.00	5	51.60	52.00	-5	2,714	-0.18%
2019/03/25	15	51.21	0	0.00	51.00	15	2,657	0.56%
2019/03/22	1	55.40	1	53.20	52.50	0	2,627	0.00%
2019/03/21	0	0.00	1	54.00	53.60	-1	2,509	-0.04%
2019/03/19	3	52.30	6	51.90	51.90	-3	2,367	-0.13%
2019/03/04	0	0.00	4	47.80	47.90	-4	2,501	-0.16%
2019/02/26	2	49.40	1	49.05	48.10	1	2,515	0.04%
2019/02/25	0	0.00	1	48.70	48.15	-1	2,509	-0.04%
2019/02/22	5	49.14	6	48.68	48.45	-1	2,497	-0.04%
2019/02/21	2	48.60	0	0.00	49.80	2	2,425	0.08%
2019/02/15	0	0.00	2	49.00	47.35	-2	2,274	-0.09%
2019/02/11	0	0.00	3	45.80	45.60	-3	2,032	-0.15%
2019/01/30	0	0.00	3	46.60	46.10	-3	2,009	-0.15%
2019/01/23	4	47.09	4	46.80	46.90	0	1,972	0.00%
2019/01/22	13	48.41	11	47.35	47.50	2	1,954	0.10%
2019/01/21	7	48.65	3	49.92	48.15	4	1,914	0.21%
2019/01/18	0	0.00	1	46.50	46.80	-1	1,678	-0.06%
2019/01/17	0	0.00	3	45.63	44.00	-3	1,608	-0.19%
2019/01/16	3	44.93	0	0.00	45.20	3	1,529	0.20%
2019/01/15	1	42.00	0	0.00	41.85	1	1,464	0.07%
2019/01/09	0	0.00	1	41.60	42.20	-1	1,493	-0.07%
2018/12/20	2	39.10	0	0.00	39.20	2	1,569	0.13%
2018/12/14	0	0.00	5	41.88	41.40	-5	1,594	-0.31%
2018/12/12	5	43.00	25	43.58	42.90	-20	1,618	-1.24%
2018/12/07	5	44.48	5	44.02	42.80	0	1,620	0.00%
2018/12/06	7	44.78	0	0.00	43.80	7	1,620	0.43%
2018/12/05	27	46.00	9	46.43	45.90	18	1,601	1.12%
2018/12/04	3	48.30	0	0.00	48.30	3	1,574	0.19%
2018/11/30	2	48.05	21	48.47	48.45	-19	1,534	-1.24%
2018/11/29	20	48.08	0	0.00	49.20	20	1,471	1.36%
2018/11/28	0	0.00	5	43.56	45.40	-5	1,334	-0.37%
2018/11/27	2	41.35	0	0.00	41.55	2	1,233	0.16%
2018/11/21	3	37.70	0	0.00	38.00	3	1,130	0.27%
2018/11/19	0	0.00	1	38.10	38.40	-1	1,123	-0.09%
2018/11/15	1	36.40	0	0.00	36.10	1	1,137	0.09%
2018/11/09	0	0.00	1	36.85	37.10	-1	1,252	-0.08%
2018/11/08	0	0.00	3	37.90	37.40	-3	1,262	-0.24%
2018/11/01	70	37.02	77	37.26	37.70	-7	1,268	-0.55%
2018/10/31	22	35.94	20	35.65	36.45	2	1,261	0.16%
2018/10/29	1	32.80	52	32.81	34.60	-51	1,243	-4.10%
2018/10/26	7	34.45	6	33.55	33.60	1	1,251	0.08%
2018/10/25	2	34.85	0	0.00	34.45	2	1,270	0.16%
2018/10/24	10	35.97	10	36.30	36.25	0	1,284	0.00%
2018/10/23	16	37.38	0	0.00	36.85	16	1,309	1.22%
2018/10/22	26	38.56	9	39.33	39.20	17	1,338	1.27%
2018/10/19	21	36.89	0	0.00	39.50	21	1,313	1.60%
2018/10/17	3	36.03	1	36.70	36.10	2	1,286	0.16%
2018/10/15	1	35.75	0	0.00	35.75	1	1,276	0.08%
2018/10/11	1	34.50	0	0.00	34.50	1	1,246	0.08%
2018/10/04	0	0.00	1	42.30	41.20	-1	1,220	-0.08%
2018/10/03	2	43.00	0	0.00	42.80	2	1,210	0.17%
2018/10/02	0	0.00	3	45.10	44.60	-3	1,206	-0.25%
2018/09/28	1	45.00	0	0.00	44.35	1	1,220	0.08%
2018/09/27	2	44.35	0	0.00	44.60	2	1,217	0.16%
2018/09/25	1	45.30	0	0.00	45.35	1	1,243	0.08%
2018/09/17	0	0.00	2	45.55	45.00	-2	1,250	-0.16%
2018/08/27	0	0.00	1	53.40	53.50	-1	1,596	-0.06%
2018/08/24	1	52.20	0	0.00	52.40	1	1,617	0.06%
2018/08/21	0	0.00	1	50.50	51.20	-1	1,803	-0.06%
2018/08/20	1	52.10	0	0.00	51.80	1	1,809	0.06%
2018/08/15	0	0.00	4	59.30	59.20	-4	1,797	-0.22%
2018/08/14	1	57.90	1	57.20	59.00	0	1,820	0.00%
2018/08/13	3	57.57	0	0.00	57.40	3	1,832	0.16%
2018/08/09	0	0.00	1	62.30	62.40	-1	1,855	-0.05%
2018/08/08	1	63.40	0	0.00	63.20	1	1,903	0.05%
2018/07/30	4	63.48	0	0.00	63.00	4	2,067	0.19%
2018/07/27	2	63.30	0	0.00	63.40	2	2,066	0.10%
2018/07/26	0	0.00	1	61.80	61.80	-1	2,072	-0.05%
2018/07/23	1	60.00	0	0.00	59.90	1	2,153	0.05%
2018/07/19	1	61.70	1	62.50	61.50	0	2,250	0.00%
2018/07/13	6	61.20	6	60.40	60.50	0	2,407	0.00%
2018/07/11	1	60.50	1	60.80	59.90	0	2,429	0.00%
2018/07/10	3	62.30	8	62.20	61.30	-5	2,450	-0.20%
2018/07/06	1	60.60	0	0.00	60.60	1	2,477	0.04%
2018/07/04	3	60.37	0	0.00	59.40	3	2,503	0.12%
2018/07/03	1	62.00	0	0.00	60.20	1	2,496	0.04%
2018/07/02	1	62.50	0	0.00	62.90	1	2,495	0.04%
2018/06/14	2	68.50	0	0.00	68.50	2	2,611	0.08%
2018/06/13	0	0.00	5	70.00	69.10	-5	2,624	-0.19%
2018/06/12	0	0.00	2	73.00	70.70	-2	2,696	-0.07%
2018/06/05	0	0.00	1	69.50	67.70	-1	2,852	-0.04%
2018/06/01	2	65.00	1	66.00	65.40	1	2,806	0.04%
2018/05/31	0	0.00	3	67.10	66.60	-3	2,799	-0.11%
2018/05/29	2	65.30	1	66.00	65.20	1	2,724	0.04%
2018/05/28	0	0.00	1	64.20	64.00	-1	2,688	-0.04%
2018/05/25	1	61.10	0	0.00	61.20	1	2,701	0.04%
2018/05/24	1	61.20	0	0.00	60.30	1	2,943	0.03%
2018/05/22	0	0.00	1	60.80	60.20	-1	3,062	-0.03%
2018/05/18	0	0.00	1	59.50	59.50	-1	3,116	-0.03%
2018/05/16	2	59.65	2	60.90	61.90	0	3,175	0.00%
2018/05/15	0	0.00	1	59.00	58.90	-1	3,205	-0.03%
2018/05/14	2	60.50	0	0.00	60.20	2	3,291	0.06%
2018/05/11	1	58.90	1	59.10	59.30	0	3,337	0.00%
2018/05/07	0	0.00	2	56.20	57.30	-2	3,824	-0.05%
2018/05/04	2	55.15	0	0.00	55.30	2	4,058	0.05%
2018/05/03	0	0.00	3	56.30	56.10	-3	4,106	-0.07%
2018/05/02	1	54.30	0	0.00	54.10	1	4,069	0.02%
2018/04/27	2	55.25	0	0.00	55.70	2	4,058	0.05%
2018/04/26	2	58.40	0	0.00	55.60	2	4,058	0.05%
2018/04/25	0	0.00	3	55.10	58.00	-3	4,114	-0.07%
2018/04/23	3	58.97	10	57.70	57.00	-7	4,040	-0.17%
2018/04/19	0	0.00	1	63.40	63.20	-1	3,962	-0.03%
2018/04/13	2	67.15	0	0.00	67.00	2	3,916	0.05%
2018/04/09	1	71.40	0	0.00	71.40	1	4,022	0.02%
2018/03/31	1	71.50	0	0.00	71.40	1	4,047	0.02%
2018/03/29	0	0.00	1	70.50	70.70	-1	4,055	-0.02%
2018/03/26	5	72.10	0	0.00	71.30	5	4,127	0.12%
2018/03/19	1	75.00	1	74.60	75.40	0	4,087	0.00%
2018/03/15	3	76.43	5	75.90	76.70	-2	3,974	-0.05%
2018/03/14	1	73.10	0	0.00	72.90	1	3,800	0.03%
2018/03/13	1	73.60	0	0.00	74.00	1	3,780	0.03%
2018/03/12	0	0.00	1	71.80	72.90	-1	3,782	-0.03%
2018/03/07	1	71.20	0	0.00	69.80	1	3,746	0.03%
2018/03/01	0	0.00	1	73.10	73.50	-1	3,786	-0.03%
2018/02/27	1	74.50	0	0.00	73.00	1	3,792	0.03%
2018/02/26	0	0.00	2	77.20	74.30	-2	3,813	-0.05%
2018/02/12	2	71.70	4	71.30	67.80	-2	3,546	-0.06%
2018/02/09	1	66.90	4	70.20	70.20	-3	3,523	-0.09%
2018/02/08	2	70.10	1	70.20	70.30	1	3,476	0.03%
2018/02/07	2	70.50	3	70.20	70.00	-1	3,452	-0.03%
2018/02/06	8	70.13	7	71.11	67.40	1	3,403	0.03%
2018/02/05	2	71.60	6	72.08	73.70	-4	3,340	-0.12%
2018/02/02	2	73.50	2	71.80	71.60	0	3,287	0.00%
2018/02/01	10	74.90	1	76.20	74.30	9	3,291	0.27%
2018/01/31	8	74.83	10	75.63	76.10	-2	3,304	-0.06%
2018/01/30	6	77.58	16	76.93	75.30	-10	3,489	-0.29%
2018/01/29	8	73.89	2	74.05	75.70	6	3,226	0.19%
2018/01/26	0	0.00	5	65.80	68.90	-5	3,025	-0.17%
2018/01/25	3	66.00	0	0.00	65.50	3	3,039	0.10%
2018/01/19	10	68.50	0	0.00	67.20	10	3,328	0.30%
2018/01/12	0	0.00	2	66.10	65.90	-2	3,677	-0.05%
2018/01/08	5	66.60	0	0.00	65.00	5	4,420	0.11%
2018/01/04	1	66.70	1	68.30	67.70	0	4,687	0.00%