新唐 (4919)-元富-宜蘭券商分點個股進出

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
130.0
漲跌
▼1.5
漲幅
-1.14%
成交量
1,857張
產業
上市半導體類股
1450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－元富-宜蘭券商分點個股進出

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

元富-宜蘭券商分點個股進出
元富-宜蘭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	130.00	0	0.00	130.00	1	1,987	0.05%
2024/05/02	0	0.00	1.1	131.45	131.50	-1.1	1,970	-0.06%
2024/04/30	1	129.00	0.1	130.00	129.50	0.9	1,963	0.05%
2024/04/29	4	133.13	2	131.75	130.50	2	1,951	0.10%
2024/04/26	0	0.00	0.1	129.75	130.50	-0.1	1,912	-0.01%
2024/04/25	2	127.75	0	0.00	127.50	2	1,914	0.10%
2024/04/24	1	129.00	1	132.00	131.50	0	1,911	0.00%
2024/04/19	0	0.00	2	126.50	127.00	-2	1,898	-0.11%
2024/04/18	0	0.00	1	131.00	132.50	-1	1,831	-0.05%
2024/04/12	0	0.00	2	129.00	129.50	-2	1,774	-0.11%
2024/04/11	1	125.50	0	0.00	127.50	1	1,797	0.06%
2024/04/10	3.1	128.82	0	0.00	127.50	3.1	1,826	0.17%
2024/04/03	0	0.00	0.3	126.00	127.00	-0.3	1,836	-0.02%
2024/04/02	0	0.00	7	126.29	126.50	-7	1,884	-0.37%
2024/03/29	2	122.75	0	0.00	122.50	2	1,858	0.11%
2024/03/28	6	123.50	1	124.50	124.00	5	1,840	0.27%
2024/03/27	0	0.00	3	125.00	123.50	-3	1,845	-0.16%
2024/03/26	1	122.00	0	0.00	122.00	1	1,831	0.05%
2024/03/25	3	123.33	0	0.00	123.00	3	1,834	0.16%
2024/03/22	0	0.00	1	124.00	123.50	-1	1,847	-0.05%
2024/03/21	2	122.00	0	0.00	122.00	2	1,896	0.11%
2024/03/19	2	123.50	0	0.00	121.50	2	2,010	0.10%
2024/03/12	0.3	125.81	0	0.00	124.00	0.3	2,096	0.02%
2024/03/06	1	127.00	0	0.00	127.00	1	2,210	0.05%
2024/03/05	2	128.75	0	0.00	128.50	2	2,317	0.09%
2024/03/01	0	0.00	0	130.50	128.50	0	2,667	0.00%
2024/02/27	0	0.00	3	130.00	128.50	-3	2,883	-0.10%
2024/02/26	0	0.00	3	129.33	129.50	-3	2,944	-0.10%
2024/02/22	1	131.00	0	0.00	131.00	1	3,060	0.03%
2024/02/21	1	131.50	0	0.00	131.00	1	3,088	0.03%
2024/02/19	0	0.00	1	133.00	132.50	-1	3,190	-0.03%
2024/02/05	1	127.01	3	127.17	127.00	-2	3,445	-0.06%
2024/01/29	2	130.50	0	0.00	130.50	2	3,503	0.06%
2024/01/26	0	0.00	1	130.00	129.50	-1	3,572	-0.03%
2024/01/24	1	131.50	0	0.00	131.00	1	3,620	0.03%
2024/01/23	2	132.75	0	0.00	133.00	2	3,631	0.06%
2024/01/19	0	0.00	2	132.75	132.50	-2	3,646	-0.05%
2024/01/18	0.1	129.00	0	0.00	130.00	0.1	3,651	0.00%
2024/01/17	2	130.27	0	0.00	130.00	2	3,651	0.06%
2024/01/11	0	0.00	0	136.50	136.00	0	3,698	0.00%
2024/01/09	2	136.00	1	134.00	135.00	1	3,800	0.03%
2024/01/08	0.1	139.50	0	0.00	138.00	0.1	3,792	0.00%
2024/01/05	0.1	140.50	0	0.00	139.50	0.1	3,835	0.00%
2024/01/04	1	140.00	0	0.00	141.00	1	3,817	0.03%
2023/12/29	0	0.00	1	142.00	142.00	-1	3,793	-0.03%
2023/12/28	0	0.00	1	143.00	142.00	-1	3,785	-0.03%
2023/12/25	3	139.67	1	138.50	140.00	2	3,726	0.05%
2023/12/21	0	0.00	2	136.50	137.50	-2	3,727	-0.05%
2023/12/19	1	138.00	0	0.00	139.00	1	3,752	0.03%
2023/12/18	1	140.00	1	138.50	137.50	0	3,749	0.00%
2023/12/15	3	141.67	0	0.00	141.00	3	3,721	0.08%
2023/12/14	0	0.00	3	147.67	148.50	-3	3,738	-0.08%
2023/12/12	0	0.00	3	144.67	145.00	-3	3,705	-0.08%
2023/12/11	2	144.50	0	0.00	145.50	2	3,757	0.05%
2023/12/07	0	0.00	1	143.00	142.00	-1	3,886	-0.03%
2023/12/06	1	146.00	0	0.00	145.50	1	3,856	0.03%
2023/12/05	1	146.50	2	146.00	146.00	-1	3,838	-0.03%
2023/12/04	0	0.00	1	150.00	149.50	-1	3,806	-0.03%
2023/12/01	3	149.50	1	148.00	149.50	2	3,798	0.05%
2023/11/30	0	0.00	0.1	151.00	148.50	-0.1	3,801	0.00%
2023/11/29	9	148.22	9	149.11	149.50	0	3,692	0.00%
2023/11/28	7	142.64	5	143.20	144.00	2	3,441	0.06%
2023/11/27	1	144.00	2	143.75	141.50	-1	3,349	-0.03%
2023/11/24	0	0.00	0	142.50	139.00	0	3,216	0.00%
2023/11/21	0	0.00	1	138.50	138.00	-1	3,036	-0.03%
2023/11/20	0	0.00	2	139.25	138.50	-2	3,037	-0.07%
2023/11/16	1	136.50	0	0.00	136.50	1	3,041	0.03%
2023/11/15	1.1	139.00	7.1	136.86	138.00	-6	3,016	-0.20%
2023/11/13	2	132.50	1.1	132.45	132.50	0.9	2,771	0.03%
2023/11/03	1	127.00	2	127.25	127.50	-1	2,829	-0.04%
2023/11/02	0	0.00	1	130.50	131.00	-1	2,812	-0.04%
2023/11/01	1.1	129.36	1	128.00	128.50	0.1	2,820	0.00%
2023/10/30	0	0.00	1	128.50	128.00	-1	2,994	-0.03%
2023/10/27	1	126.00	0	0.00	125.50	1	3,209	0.03%
2023/10/26	1	126.50	0	0.00	127.00	1	3,431	0.03%
2023/10/19	0	0.00	1	131.00	132.50	-1	3,759	-0.03%
2023/10/18	1	131.00	1	131.50	130.00	0	3,850	0.00%
2023/10/17	1	131.50	2	130.50	130.00	-1	3,988	-0.03%
2023/10/16	1	131.00	1	131.00	130.50	0	4,164	0.00%
2023/10/13	0	0.00	2.1	129.79	131.00	-2.1	4,309	-0.05%
2023/10/12	1	128.50	0	0.00	128.50	1	4,332	0.02%
2023/10/06	1	125.50	3	127.83	128.00	-2	4,463	-0.04%
2023/09/28	1	125.00	0	0.00	125.00	1	4,703	0.02%
2023/09/26	1	125.50	0	0.00	125.50	1	5,084	0.02%
2023/09/25	0	0.00	4	128.00	126.50	-4	5,098	-0.08%
2023/09/22	1	125.50	2	125.50	128.00	-1	5,066	-0.02%
2023/09/20	1	130.50	0.1	130.00	130.50	0.9	5,033	0.02%
2023/09/19	5	133.90	1	133.00	132.50	4	5,046	0.08%
2023/09/18	2	134.00	2	133.50	134.00	0	5,004	0.00%
2023/09/14	0	0.00	3	131.83	132.00	-3	4,990	-0.06%
2023/09/13	2	130.75	0	0.00	130.00	2	4,971	0.04%
2023/09/07	0.1	128.00	2	128.00	127.50	-2	5,196	-0.04%
2023/09/06	1.1	128.05	0.5	128.30	129.00	0.6	5,233	0.01%
2023/09/05	0	0.00	0.5	128.00	128.50	-0.5	5,203	-0.01%
2023/09/01	2	124.00	0	0.00	123.50	2	5,171	0.04%
2023/08/30	1	121.00	4	122.63	123.00	-3	5,256	-0.06%
2023/08/29	0	0.00	1	118.50	120.00	-1	5,283	-0.02%
2023/08/28	1	120.50	0	0.00	120.00	1	5,292	0.02%
2023/08/25	0	0.00	1	120.00	120.50	-1	5,309	-0.02%
2023/08/24	0	0.00	1	121.50	120.50	-1	5,383	-0.02%
2023/08/22	1.1	120.09	0	0.00	120.00	1.1	5,447	0.02%
2023/08/16	0	0.00	1	125.50	125.50	-1	5,510	-0.02%
2023/08/15	0	0.00	1	125.00	125.00	-1	5,599	-0.02%
2023/08/14	0	0.00	1	122.00	125.50	-1	5,696	-0.02%
2023/08/10	0	0.00	4	124.38	124.50	-4	5,803	-0.07%
2023/08/09	0	0.00	1	127.50	127.50	-1	5,797	-0.02%
2023/08/08	4	130.50	2	129.50	130.00	2	5,864	0.03%
2023/08/07	0.1	127.00	0	0.00	129.00	0.1	5,915	0.00%
2023/08/04	1	125.50	0	0.00	126.50	1	5,943	0.02%
2023/08/02	3	129.17	5	130.20	126.50	-2	6,058	-0.03%
2023/08/01	4	135.63	2.3	136.83	133.00	1.7	6,000	0.03%
2023/07/31	1	140.00	3.1	138.71	140.00	-2.1	5,836	-0.04%
2023/07/28	2	141.00	7	141.86	142.00	-5	5,698	-0.09%
2023/07/27	2	139.25	0	0.00	139.50	2	5,616	0.04%
2023/07/26	2	137.00	9	138.00	136.50	-7	5,628	-0.12%
2023/07/25	2	140.25	0	0.00	139.00	2	5,618	0.04%
2023/07/24	1	140.00	0	0.00	140.00	1	5,584	0.02%
2023/07/21	1	140.50	14	139.79	140.00	-13	5,630	-0.23%
2023/07/20	16	143.88	11.1	144.19	142.00	4.9	5,673	0.09%
2023/07/19	32	143.28	22	141.61	141.50	10	5,475	0.18%
2023/07/18	10.1	140.15	10	139.55	141.00	0.1	5,344	0.00%
2023/07/17	4	137.50	2	137.50	138.00	2	5,173	0.04%
2023/07/14	4.2	136.52	4	136.00	137.00	0.2	5,169	0.00%
2023/07/13	0.2	133.50	1	134.50	133.00	-0.8	5,120	-0.02%
2023/07/12	2	131.50	0	0.00	131.50	2	5,077	0.04%
2023/07/11	0	0.00	2	133.25	133.50	-2	5,062	-0.04%
2023/07/10	2	130.50	0	0.00	131.00	2	5,068	0.04%
2023/07/07	2	130.50	2	132.00	131.00	0	5,071	0.00%
2023/07/06	1	137.50	4	137.50	134.00	-3	5,046	-0.06%
2023/07/05	8.5	137.72	2	136.50	136.00	6.5	4,982	0.13%
2023/07/04	4	134.25	7	133.07	135.50	-3	4,758	-0.06%
2023/07/03	1	128.50	1	129.00	129.00	0	4,642	0.00%
2023/06/29	0	128.50	1	129.00	128.00	-1	4,822	-0.02%
2023/06/28	2	127.75	0	0.00	127.00	2	4,942	0.04%
2023/06/27	0	0.00	1	131.50	128.00	-1	5,056	-0.02%
2023/06/26	2.2	127.74	3	129.67	131.00	-0.9	5,095	-0.02%
2023/06/21	2	128.00	3	128.00	128.00	-1	5,190	-0.02%
2023/06/20	1	130.50	1	130.00	129.50	0	5,593	0.00%
2023/06/19	3	132.17	0	0.00	130.50	3	5,642	0.05%
2023/06/16	2.4	131.67	1	132.00	131.50	1.4	5,638	0.02%
2023/06/15	1	133.00	16	133.81	134.00	-15	5,682	-0.26%
2023/06/14	8	131.88	0.1	132.00	130.50	7.9	5,637	0.14%
2023/06/13	3	135.17	6	135.00	135.00	-3	5,582	-0.05%
2023/06/12	0.1	130.00	0	0.00	130.50	0.1	5,487	0.00%
2023/06/09	0	0.00	0.2	128.00	128.00	-0.2	5,465	0.00%
2023/06/08	0	0.00	1	126.50	126.00	-1	5,502	-0.02%
2023/06/06	1	127.50	0	0.00	127.00	1	5,595	0.02%
2023/06/05	1.1	128.57	6	129.92	130.00	-5	5,624	-0.09%
2023/06/02	1	128.00	1	127.00	127.00	0	5,665	0.00%
2023/06/01	4	127.13	0	0.00	127.00	4	5,927	0.07%
2023/05/31	2	128.51	0	0.00	129.00	2	6,015	0.03%
2023/05/29	7.4	128.38	6	129.67	130.50	1.4	6,039	0.02%
2023/05/26	1	125.50	0	0.00	125.50	1	6,126	0.02%
2023/05/25	0.2	126.00	1	126.50	125.50	-0.8	6,300	-0.01%
2023/05/24	1	124.50	0	0.00	124.50	1	6,388	0.02%
2023/05/23	0.2	128.31	0	0.00	127.50	0.2	6,466	0.00%
2023/05/22	0.2	127.50	2	126.00	127.00	-1.8	6,636	-0.03%
2023/05/19	0	0.00	2	128.00	126.00	-2	6,787	-0.03%
2023/05/18	4.2	125.65	2	126.50	125.50	2.2	6,762	0.03%
2023/05/17	2	123.00	2	123.25	123.00	0	6,795	0.00%
2023/05/16	1	122.00	0	0.00	121.50	1	6,830	0.01%
2023/05/12	1	123.00	1	125.50	125.50	0	6,893	0.00%
2023/05/11	3	124.33	0	0.00	124.00	3	6,930	0.04%
2023/05/10	2	125.00	1	127.50	129.50	1	7,124	0.01%
2023/05/09	7.1	127.17	0	0.00	126.50	7.1	7,217	0.10%
2023/05/08	1	137.50	2	135.00	133.50	-1	7,224	-0.01%
2023/05/05	5	133.00	0	0.00	133.50	5	7,405	0.07%
2023/05/04	1	130.00	0	0.00	131.50	1	7,952	0.01%
2023/05/03	1	133.50	0	0.00	133.50	1	8,266	0.01%
2023/05/02	1	130.50	1	131.50	131.00	0	8,292	0.00%
2023/04/28	0	0.00	1	133.00	133.00	-1	8,374	-0.01%
2023/04/27	1	127.00	1	129.50	129.50	0	8,347	0.00%
2023/04/26	1	129.50	0	0.00	130.50	1	8,364	0.01%
2023/04/25	6	128.75	2	130.50	130.00	4	8,288	0.05%
2023/04/24	1	137.00	0	0.00	139.00	1	8,236	0.01%
2023/04/21	3	139.83	0	0.00	139.00	3	8,332	0.04%
2023/04/20	1	143.00	0	0.00	142.50	1	8,360	0.01%
2023/04/19	0	146.63	0	0.00	143.50	0	8,468	0.00%
2023/04/17	0	0.00	1	150.50	149.00	-1	8,406	-0.01%
2023/04/14	0	0.00	1	149.00	148.50	-1	8,401	-0.01%
2023/04/13	1	148.00	4	150.00	147.00	-3	8,416	-0.04%
2023/04/12	0	150.50	0	0.00	150.00	0	8,401	0.00%
2023/04/11	1	150.00	2	150.25	150.00	-1	8,409	-0.01%
2023/04/10	1	149.50	0	0.00	149.00	1	8,400	0.01%
2023/03/30	2	145.25	2	145.50	148.50	0	8,360	0.00%
2023/03/28	1	145.50	1	147.50	146.00	0	8,476	0.00%
2023/03/27	0	0.00	2.2	151.53	151.50	-2.2	8,360	-0.03%
2023/03/24	3	156.83	3	157.50	155.50	0	8,339	0.00%
2023/03/23	15	156.33	20	156.75	159.50	-5	8,267	-0.06%
2023/03/21	0	0.00	2	148.50	147.00	-2	7,914	-0.03%
2023/03/17	1	146.50	3	148.00	148.00	-2	7,991	-0.03%
2023/03/15	66	150.49	66	147.03	147.00	0	8,154	0.00%
2023/03/14	5	145.20	1	147.00	147.00	4	8,204	0.05%
2023/03/10	2	145.00	0	0.00	145.00	2	8,362	0.02%
2023/03/09	2	149.75	3	148.50	148.50	-1	8,462	-0.01%
2023/03/07	0	0.00	1	148.50	148.50	-1	8,528	-0.01%
2023/03/06	3	154.17	5	153.00	151.50	-2	8,498	-0.02%
2023/03/03	2.2	149.60	3	151.50	150.50	-0.9	8,334	-0.01%
2023/03/02	2	150.00	2	147.50	148.00	0	8,660	0.00%
2023/03/01	2	148.00	2	149.50	149.50	0	8,852	0.00%
2023/02/24	4	151.38	1	147.50	147.50	3	9,086	0.03%
2023/02/23	4	148.75	3.1	146.25	149.50	0.9	9,028	0.01%
2023/02/22	7.1	141.32	1	142.50	142.50	6.1	9,014	0.07%
2023/02/21	1	145.00	1	145.50	145.50	0	9,132	0.00%
2023/02/20	1	146.50	3	144.83	143.50	-2	9,533	-0.02%
2023/02/17	3	143.00	0	0.00	144.50	3	9,521	0.03%
2023/02/16	4	146.13	1	147.00	149.00	3	9,440	0.03%
2023/02/15	3	146.00	3	145.67	145.00	0	9,608	0.00%
2023/02/14	1	147.00	0	0.00	145.50	1	9,519	0.01%
2023/02/13	5	148.70	4.3	147.54	147.50	0.8	9,556	0.01%
2023/02/09	4.1	150.77	1	152.50	150.50	3.1	9,805	0.03%
2023/02/08	2	149.00	6.1	152.43	154.00	-4.1	9,831	-0.04%
2023/02/06	0.1	148.00	50	146.50	148.50	-50	9,772	-0.51%
2023/02/03	54	149.84	58.3	148.55	151.50	-4.3	9,674	-0.04%
2023/02/02	154	148.15	177	146.30	147.00	-23	9,537	-0.24%	大買/大賣/
2023/02/01	72	140.42	5.4	138.69	142.00	66.7	9,089	0.73%
2023/01/31	1	129.00	0	0.00	129.50	1	8,855	0.01%
2023/01/30	0	0.00	2	130.50	130.50	-2	8,906	-0.02%
2023/01/16	0	0.00	5	125.30	125.50	-5	8,966	-0.06%
2023/01/13	3	125.50	3	126.00	124.00	0	8,992	0.00%
2023/01/12	3	126.00	6	126.67	125.50	-3	9,057	-0.03%
2023/01/11	1	123.50	6	125.17	125.50	-5	9,041	-0.06%
2023/01/10	3	123.50	0	0.00	123.50	3	9,085	0.03%
2023/01/09	0	0.00	2	121.25	123.50	-2	9,169	-0.02%
2023/01/05	0	0.00	1	116.00	115.50	-1	9,376	-0.01%
2023/01/04	1	117.00	2	118.00	117.50	-1	9,454	-0.01%
2023/01/03	0	0.00	1	118.00	118.00	-1	9,535	-0.01%
2022/12/30	2	117.00	0	0.00	115.00	2	9,554	0.02%
2022/12/29	1	113.50	0	0.00	116.50	1	9,620	0.01%
2022/12/28	4	116.00	4	115.50	114.00	0	9,815	0.00%
2022/12/23	3	116.50	4	116.88	117.00	-1	10,116	-0.01%
2022/12/21	0	0.00	1	119.50	120.00	-1	10,261	-0.01%
2022/12/20	5	122.10	7	122.00	118.50	-2	10,300	-0.02%
2022/12/19	2	120.00	0	0.00	120.00	2	10,205	0.02%
2022/12/16	0	0.00	1	120.00	121.00	-1	10,373	-0.01%
2022/12/15	1	123.00	0	0.00	123.50	1	10,490	0.01%
2022/12/14	1	123.50	5	123.30	125.00	-4	10,525	-0.04%
2022/12/13	1	120.50	0	0.00	120.00	1	10,613	0.01%
2022/12/09	3	123.67	1	127.00	121.50	2	10,681	0.02%
2022/12/08	1	123.50	8	123.31	124.00	-7	10,619	-0.07%
2022/12/07	2	120.50	5	120.20	118.50	-3	10,585	-0.03%
2022/12/06	2	126.75	1	125.50	124.00	1	10,914	0.01%
2022/12/05	4	126.38	4	127.00	127.00	0	10,858	0.00%
2022/12/02	3	124.00	2	124.75	124.50	1	10,783	0.01%
2022/12/01	7	123.64	7	124.64	123.50	0	10,825	0.00%
2022/11/30	2	120.50	0	0.00	121.00	2	10,891	0.02%
2022/11/29	8	121.75	15	120.00	120.50	-7	10,954	-0.06%
2022/11/28	13	121.77	2	121.50	122.00	11	10,869	0.10%
2022/11/25	2	121.75	0	0.00	120.00	2	10,880	0.02%
2022/11/24	4	126.13	8	126.13	123.50	-4	10,847	-0.04%
2022/11/23	4	123.00	103	123.51	122.50	-99	10,472	-0.95%	大賣/
2022/11/22	13	121.88	5	121.90	122.00	8	10,331	0.08%
2022/11/18	2	119.25	2	115.50	115.50	0	10,538	0.00%
2022/11/17	0	0.00	31	120.97	121.00	-31	10,446	-0.30%
2022/11/16	51	119.45	26	119.52	123.00	25	10,300	0.24%
2022/11/15	0	0.00	5	114.90	116.00	-5	9,870	-0.05%
2022/11/14	2	110.00	2	110.25	111.00	0	10,112	0.00%
2022/11/11	2	111.25	1	115.50	109.50	1	10,391	0.01%
2022/11/10	1	108.00	0	0.00	110.00	1	10,306	0.01%
2022/11/09	2	110.00	3	108.83	109.50	-1	10,425	-0.01%
2022/11/08	15.1	110.06	11	107.05	107.50	4.1	10,680	0.04%
2022/11/07	3.1	107.52	12	107.58	107.50	-8.9	10,829	-0.08%
2022/11/04	6	110.42	5	109.60	111.00	1	10,661	0.01%
2022/11/03	0	0.00	4	110.25	110.50	-4	10,550	-0.04%
2022/11/02	0	0.00	1	107.50	107.00	-1	10,464	-0.01%
2022/11/01	0	0.00	1	104.00	104.00	-1	10,460	-0.01%
2022/10/31	2	103.50	1	102.50	102.50	1	10,606	0.01%
2022/10/28	13	102.73	7	102.93	102.50	6	10,684	0.06%
2022/10/27	0	0.00	2	100.40	101.50	-2	10,623	-0.02%
2022/10/26	2	95.25	13	95.15	95.70	-11	10,559	-0.10%
2022/10/25	12	98.03	0	0.00	97.30	12	10,521	0.11%
2022/10/24	2	99.50	2	99.60	97.90	0	10,523	0.00%
2022/10/21	7	97.07	4	95.00	95.00	3	10,508	0.03%
2022/10/20	3	97.47	1	98.50	98.40	2	10,537	0.02%
2022/10/19	1	100.50	2	101.50	99.80	-1	10,741	-0.01%
2022/10/18	13	101.00	10	101.50	100.50	3	10,864	0.03%
2022/10/17	0	0.00	1	100.00	103.00	-1	11,816	-0.01%
2022/10/14	51	103.49	58	102.54	103.50	-7	12,295	-0.06%
2022/10/13	0	0.00	3	97.87	94.10	-3	12,329	-0.02%
2022/10/12	1	102.50	0	0.00	104.00	1	12,291	0.01%
2022/10/07	1	113.00	0	0.00	113.00	1	12,607	0.01%
2022/10/06	2	115.00	2	114.50	115.50	0	13,015	0.00%
2022/10/05	0	0.00	4	115.25	113.00	-4	13,248	-0.03%
2022/10/04	1	110.00	1	110.00	110.00	0	13,313	0.00%
2022/10/03	2	105.25	2	105.75	107.50	0	13,402	0.00%
2022/09/30	5	104.80	4	105.38	108.00	1	13,595	0.01%
2022/09/29	35	108.57	3	106.00	104.50	32	13,715	0.23%
2022/09/28	2	106.25	6	106.83	105.00	-4	13,911	-0.03%
2022/09/27	2	112.00	0	0.00	113.50	2	14,330	0.01%
2022/09/26	4	112.88	4	111.25	108.50	0	14,738	0.00%
2022/09/23	1	117.00	4	121.75	117.00	-3	15,029	-0.02%
2022/09/22	3	123.83	3	124.50	124.00	0	15,066	0.00%
2022/09/21	3	123.83	3	123.17	124.00	0	15,104	0.00%
2022/09/20	2	123.25	4	123.25	122.50	-2	15,196	-0.01%
2022/09/19	0	0.00	1	120.50	120.50	-1	15,291	-0.01%
2022/09/16	0	0.00	1	119.50	120.00	-1	15,471	-0.01%
2022/09/15	4	124.25	1	120.50	120.00	3	15,554	0.02%
2022/09/14	2	118.75	3	121.17	123.50	-1	15,708	-0.01%
2022/09/13	23	124.72	23	123.83	122.50	0	15,748	0.00%
2022/09/12	4	120.25	11	119.05	118.50	-7	15,530	-0.05%
2022/09/08	2	117.25	0	0.00	117.50	2	15,711	0.01%
2022/09/07	2	113.00	4	111.38	115.00	-2	15,940	-0.01%
2022/09/06	10	112.60	6	115.92	113.00	4	16,010	0.02%
2022/09/05	2	121.00	1	118.50	118.50	1	15,932	0.01%
2022/09/02	3	123.17	2	122.25	122.00	1	15,939	0.01%
2022/09/01	2	122.00	0	0.00	121.00	2	16,062	0.01%
2022/08/31	4	125.13	1	125.50	125.50	3	16,138	0.02%
2022/08/30	2	122.75	2	123.00	122.50	0	16,552	0.00%
2022/08/29	3	122.00	3	121.67	123.00	0	17,208	0.00%
2022/08/26	55	130.08	56	128.96	126.50	-1	17,514	-0.01%
2022/08/25	30	127.10	73	127.72	127.50	-43	17,347	-0.25%
2022/08/24	55	122.93	100	123.14	123.00	-45	17,193	-0.26%
2022/08/22	2	124.25	3	124.50	123.50	-1	17,678	-0.01%
2022/08/19	16	127.03	12	126.88	125.50	4	17,767	0.02%
2022/08/18	115	121.22	11	117.91	124.50	104	17,514	0.59%	大買/鉅額交易
2022/08/17	5	122.50	3	120.83	119.50	2	17,449	0.01%
2022/08/16	2	122.75	2	123.25	122.50	0	17,705	0.00%
2022/08/15	2	125.75	5	125.30	124.00	-3	17,881	-0.02%
2022/08/12	0	0.00	5	119.50	121.50	-5	18,001	-0.03%
2022/08/11	3	113.83	2	113.00	113.00	1	17,973	0.01%
2022/08/10	1	112.00	4	111.50	111.00	-3	18,274	-0.02%
2022/08/08	3	114.00	12	114.46	114.00	-9	19,047	-0.05%
2022/08/05	18	110.78	5	112.30	114.00	13	19,385	0.07%
2022/08/04	0	0.00	2	105.25	106.50	-2	19,606	-0.01%
2022/08/03	2	108.00	2	108.00	108.00	0	19,728	0.00%
2022/08/02	1	108.50	1	109.00	109.00	0	20,209	0.00%
2022/08/01	0	0.00	10	113.90	112.50	-10	20,510	-0.05%
2022/07/29	4	119.13	0	0.00	119.50	4	21,141	0.02%
2022/07/28	3	120.67	1	119.50	118.00	2	21,759	0.01%
2022/07/27	14	119.36	5	119.80	120.00	9	22,255	0.04%
2022/07/26	8.1	121.23	4	119.50	119.50	4.1	22,354	0.02%
2022/07/25	8.1	127.19	11	126.91	127.50	-2.9	22,271	-0.01%
2022/07/22	29.4	131.70	26	131.48	130.00	3.4	22,383	0.01%
2022/07/21	6.1	126.61	8	127.50	129.50	-1.9	21,594	-0.01%
2022/07/20	4	117.50	20	117.28	118.00	-16	21,191	-0.08%
2022/07/19	7	115.14	1	116.00	114.00	6	21,217	0.03%
2022/07/18	13	117.04	3	117.50	117.00	10	21,378	0.05%
2022/07/15	9	116.00	19	115.37	116.00	-10	21,812	-0.05%
2022/07/14	22	113.80	6	113.92	114.50	16	21,730	0.07%
2022/07/13	6	112.17	3	112.17	110.00	3	21,524	0.01%
2022/07/12	0	0.00	2	112.50	112.50	-2	21,510	-0.01%
2022/07/11	0	0.00	1	119.00	117.50	-1	21,710	0.00%
2022/07/08	1	117.50	4	117.13	117.00	-3	21,852	-0.01%
2022/07/07	5	114.20	2	115.00	117.00	3	21,879	0.01%
2022/07/06	0	0.00	56	112.65	112.50	-56	22,093	-0.25%
2022/07/05	31	118.45	21	118.05	118.00	10	22,267	0.04%
2022/07/04	4	119.13	3	118.83	122.00	1	22,281	0.00%
2022/07/01	14.1	130.09	4	126.38	122.50	10.1	22,482	0.04%
2022/06/30	3	137.50	1	139.00	136.00	2	22,408	0.01%
2022/06/29	4	140.00	2	140.75	143.00	2	22,711	0.01%
2022/06/28	4	141.00	5	141.60	140.50	-1	22,946	0.00%
2022/06/27	34	147.68	1	148.00	147.50	33	23,468	0.14%
2022/06/24	0	0.00	15	139.50	140.00	-15	23,867	-0.06%
2022/06/23	16	144.13	0	0.00	144.00	16	24,329	0.07%
2022/06/22	1	144.50	2	148.75	144.00	-1	24,814	0.00%
2022/06/21	13	155.27	8	155.69	156.50	5	25,557	0.02%
2022/06/20	3	158.17	4	159.00	154.00	-1	26,723	0.00%
2022/06/17	2	162.50	1	162.50	167.50	1	27,070	0.00%
2022/06/16	5	174.70	5	174.70	166.00	0	27,297	0.00%
2022/06/15	0	0.00	3	170.67	170.50	-3	27,687	-0.01%
2022/06/14	3	167.50	1	168.00	168.00	2	27,861	0.01%
2022/06/13	3	166.50	0	0.00	166.50	3	27,830	0.01%
2022/06/10	8	172.50	3	172.17	172.50	5	27,999	0.02%
2022/06/09	0	0.00	4	174.88	176.50	-4	27,910	-0.01%
2022/06/08	8	178.38	5	181.10	175.00	3	27,819	0.01%
2022/06/07	4	180.13	10	181.20	182.00	-6	27,607	-0.02%
2022/06/06	5	175.10	4	177.00	176.50	1	27,139	0.00%
2022/06/02	2	171.75	0	0.00	173.00	2	26,990	0.01%
2022/06/01	2	173.25	2	173.25	171.50	0	26,945	0.00%
2022/05/31	31	172.77	31	173.31	173.50	0	26,840	0.00%
2022/05/30	6	169.25	4	169.75	169.00	2	26,547	0.01%
2022/05/27	6	165.00	6	163.08	162.50	0	26,408	0.00%
2022/05/26	4	161.63	2	162.50	160.50	2	26,281	0.01%
2022/05/25	3	161.50	3	162.50	164.00	0	26,198	0.00%
2022/05/24	20	165.35	2	165.50	160.50	18	26,005	0.07%
2022/05/23	6	175.83	6	175.25	172.00	0	25,657	0.00%
2022/05/20	16	173.47	23	174.02	175.00	-7	25,429	-0.03%
2022/05/19	0	0.00	4	172.75	173.50	-4	25,020	-0.02%
2022/05/18	6	174.08	5.1	173.18	171.50	0.9	24,878	0.00%
2022/05/17	29	170.22	18	168.31	171.50	11	24,725	0.04%
2022/05/16	4	171.50	5	171.00	167.50	-1	24,832	0.00%
2022/05/13	5	167.30	25	167.22	166.50	-20	24,511	-0.08%
2022/05/12	24	165.13	11	165.68	163.00	13	24,431	0.05%
2022/05/11	5	164.40	6	165.00	163.50	-1	24,469	0.00%
2022/05/10	12	163.67	6	167.67	168.00	6	24,989	0.02%
2022/05/09	5	166.80	5	164.60	163.00	0	24,776	0.00%
2022/05/06	11	168.59	17	169.12	171.50	-6	24,525	-0.02%
2022/05/05	10	168.05	11	167.36	168.00	-1	24,166	0.00%
2022/05/04	7	159.07	32.1	160.59	162.50	-25.1	23,768	-0.11%
2022/05/03	5	149.50	2	149.50	151.50	3	23,539	0.01%
2022/04/29	5	147.20	4	146.63	146.00	1	23,509	0.00%
2022/04/28	5	144.60	5	144.70	143.50	0	23,501	0.00%
2022/04/27	9	144.11	0	0.00	145.00	9	23,407	0.04%
2022/04/26	2	146.75	1	144.50	143.50	1	23,610	0.00%
2022/04/25	6.1	150.00	8	152.00	149.00	-1.9	23,957	-0.01%
2022/04/22	21	160.00	3	159.50	159.50	18	24,015	0.07%
2022/04/21	11	166.36	16	166.84	166.50	-5	23,823	-0.02%
2022/04/20	2	159.00	2	160.00	159.50	0	23,299	0.00%
2022/04/19	7	158.79	2	159.75	158.00	5	23,270	0.02%
2022/04/18	4	155.38	4	153.88	156.00	0	23,186	0.00%
2022/04/15	30	156.87	4	155.00	156.50	26	23,015	0.11%
2022/04/14	3	166.17	0.9	168.12	167.00	2.1	22,684	0.01%
2022/04/13	11	163.09	8.1	163.75	163.50	2.9	22,437	0.01%
2022/04/12	24.1	159.90	8	158.88	159.00	16.1	22,172	0.07%
2022/04/11	21	164.33	9	164.33	160.50	12	21,872	0.05%
2022/04/08	23	174.35	23	171.39	173.00	0	21,426	0.00%
2022/04/07	4.1	171.94	3	170.17	172.50	1.1	20,942	0.01%
2022/04/06	2.1	182.52	3	178.83	180.00	-0.9	20,316	0.00%
2022/04/01	8	184.38	2	185.25	183.00	6	20,023	0.03%
2022/03/31	12	194.50	15	195.60	191.00	-3	19,559	-0.02%
2022/03/30	15	197.93	15	198.83	190.50	0	19,221	0.00%
2022/03/29	6	188.83	8	190.00	194.50	-2	18,900	-0.01%
2022/03/28	7	184.14	4	180.38	177.00	3	18,930	0.02%
2022/03/25	3	180.33	3	180.17	179.50	0	18,298	0.00%
2022/03/24	30	176.55	66.2	176.78	179.00	-36.2	17,766	-0.20%
2022/03/23	35.2	173.48	56.5	172.28	175.50	-21.3	16,873	-0.13%
2022/03/22	14.5	157.31	16	155.81	160.00	-1.5	15,827	-0.01%
2022/03/21	3	154.00	3	154.67	153.50	0	15,465	0.00%
2022/03/18	5	150.90	10	151.20	149.00	-5	15,255	-0.03%
2022/03/17	3	145.83	9	147.17	148.50	-6	14,639	-0.04%
2022/03/16	0	0.00	1	140.50	137.00	-1	14,436	-0.01%
2022/03/15	31	144.42	27	139.41	138.50	4	14,460	0.03%
2022/03/14	1	144.50	1	145.00	145.00	0	14,442	0.00%
2022/03/11	0	0.00	2	143.75	143.00	-2	14,740	-0.01%
2022/03/10	25	145.96	18	146.03	143.00	7	14,906	0.05%
2022/03/09	14	142.25	20	142.70	143.50	-6	15,044	-0.04%
2022/03/08	4	140.13	1	143.00	140.00	3	15,349	0.02%
2022/03/07	1	138.00	0	0.00	138.00	1	16,046	0.01%
2022/03/04	11	145.09	1	146.50	144.50	10	17,325	0.06%
2022/03/01	0	0.00	1	141.00	139.50	-1	20,151	0.00%
2022/02/24	2	135.75	21	136.36	133.50	-19	21,396	-0.09%
2022/02/23	1	139.00	1	140.00	140.00	0	21,422	0.00%
2022/02/22	6	137.17	103	138.88	136.50	-97	21,565	-0.45%	大賣/
2022/02/21	1	142.00	0	0.00	142.00	1	21,782	0.00%
2022/02/17	15	143.67	1	143.00	143.00	14	22,348	0.06%
2022/02/16	8	151.19	11	149.18	147.50	-3	22,483	-0.01%
2022/02/15	5	147.30	13	147.77	145.50	-8	22,383	-0.04%
2022/02/14	21	144.98	4	144.88	143.50	17	22,227	0.08%
2022/02/11	3	150.00	5	151.40	152.00	-2	22,140	-0.01%
2022/02/10	9	150.83	15	148.97	147.50	-6	21,979	-0.03%
2022/02/09	5	146.80	5	145.80	143.00	0	21,281	0.00%
2022/02/08	0	0.00	1	144.50	145.00	-1	21,042	0.00%
2022/02/07	17	148.12	17	146.35	144.00	0	21,124	0.00%
2022/01/26	6	142.42	11	142.50	143.00	-5	20,884	-0.02%
2022/01/25	14	141.64	24	141.85	140.50	-10	20,809	-0.05%
2022/01/24	1	137.50	1	138.50	138.50	0	20,593	0.00%
2022/01/21	8	139.75	4	139.13	135.00	4	20,604	0.02%
2022/01/20	3	140.00	8	139.88	142.00	-5	20,533	-0.02%
2022/01/19	12	140.29	7	140.07	140.50	5	20,662	0.02%
2022/01/18	7	137.21	12	138.46	139.00	-5	20,828	-0.02%
2022/01/17	4	129.63	5	128.50	131.00	-1	20,616	0.00%
2022/01/14	3	122.50	2	123.25	124.00	1	21,152	0.00%
2022/01/13	1	125.00	6	124.17	126.00	-5	21,889	-0.02%
2022/01/12	10	127.70	13	130.73	126.50	-3	22,179	-0.01%
2022/01/11	2	130.50	1	136.00	130.50	1	22,287	0.00%
2022/01/10	1	128.00	0	0.00	137.00	1	22,311	0.00%
2022/01/07	4	132.38	2	134.25	131.00	2	22,444	0.01%
2022/01/06	2	138.00	1	136.50	138.00	1	22,628	0.00%
2022/01/05	0	0.00	1	140.50	139.50	-1	22,911	0.00%
2022/01/04	5	144.40	2.1	145.26	143.50	2.9	23,052	0.01%
2022/01/03	0.1	141.00	0	0.00	141.00	0.1	23,537	0.00%
2021/12/29	4	143.38	1	145.00	142.00	3	24,430	0.01%
2021/12/27	0	0.00	1	143.50	142.50	-1	25,173	0.00%
2021/12/24	2	143.25	1	145.00	143.00	1	25,512	0.00%
2021/12/23	5	146.90	1	149.50	145.00	4	25,614	0.02%
2021/12/22	20	149.50	15	149.90	145.50	5	25,562	0.02%
2021/12/21	1	139.50	4	139.88	139.50	-3	25,152	-0.01%
2021/12/20	3	141.33	1	139.00	139.00	2	25,892	0.01%
2021/12/17	8	143.81	7	143.64	144.50	1	26,456	0.00%
2021/12/16	14	147.18	16	147.56	147.00	-2	26,543	-0.01%
2021/12/15	8	140.63	3	142.50	143.00	5	26,464	0.02%
2021/12/14	19	141.00	16	141.81	142.00	3	26,689	0.01%
2021/12/13	13	138.15	1	138.00	138.00	12	26,765	0.04%
2021/12/10	7	139.50	0	0.00	140.00	7	27,342	0.03%
2021/12/09	3	142.33	1	141.00	141.00	2	28,202	0.01%
2021/12/08	8	144.88	0	0.00	144.50	8	28,612	0.03%
2021/12/07	9	146.28	3	144.00	144.00	6	28,992	0.02%
2021/12/06	4	154.25	4.6	151.97	149.00	-0.6	29,329	0.00%
2021/12/03	104.1	153.97	8	154.56	154.00	96.1	30,337	0.32%	大買/
2021/12/02	14	157.96	8	157.81	152.00	6	30,465	0.02%
2021/12/01	30	160.12	35	161.36	162.50	-5	30,713	-0.02%
2021/11/30	41.2	160.71	38	156.83	155.50	3.1	30,901	0.01%
2021/11/29	31	148.24	29	148.57	156.00	2	31,412	0.01%
2021/11/26	19	139.74	18	142.67	143.50	1	31,181	0.00%
2021/11/25	26	143.21	38.3	141.20	139.00	-12.3	30,992	-0.04%
2021/11/24	35.1	137.91	26	137.75	138.00	9.1	30,645	0.03%
2021/11/23	26	143.79	29	143.05	143.00	-3	31,034	-0.01%
2021/11/22	11.1	137.72	2	136.50	137.50	9.1	31,544	0.03%
2021/11/19	2.2	138.44	12	139.75	135.50	-9.9	34,292	-0.03%
2021/11/18	30	140.93	26	139.63	139.50	4	35,764	0.01%
2021/11/17	13	138.19	31	140.40	143.00	-18	36,558	-0.05%
2021/11/16	4.3	140.12	10	140.10	136.00	-5.7	37,590	-0.02%
2021/11/15	4	138.13	9	138.33	138.50	-5	38,657	-0.01%
2021/11/12	6	134.67	4	134.38	133.00	2	39,680	0.01%
2021/11/11	4	132.00	2	133.00	130.50	2	40,366	0.00%
2021/11/10	17	133.35	27	131.85	131.00	-10	40,750	-0.02%
2021/11/09	14	128.75	13	130.19	130.00	1	40,825	0.00%
2021/11/08	16	122.00	18	121.67	122.00	-2	40,859	0.00%
2021/11/04	33	126.59	26	126.46	126.00	7	41,586	0.02%
2021/11/03	3	127.00	14	130.71	130.00	-11	41,987	-0.03%
2021/11/02	30	128.88	15	128.23	128.00	15	42,474	0.04%
2021/11/01	11	130.55	17	131.21	131.00	-6	43,019	-0.01%
2021/10/29	12	130.17	7	129.21	128.00	5	44,230	0.01%
2021/10/28	3	130.17	1	130.00	129.00	2	44,764	0.00%
2021/10/27	10	130.10	4	130.75	132.00	6	45,083	0.01%
2021/10/26	17	131.79	24	128.40	127.00	-7	45,547	-0.02%
2021/10/25	15	139.87	13.1	140.58	139.50	1.9	46,178	0.00%
2021/10/22	28	141.91	31	141.82	144.00	-3	46,175	-0.01%
2021/10/21	5	141.39	16	140.69	136.00	-11	46,465	-0.02%
2021/10/20	11	132.95	33.1	134.11	135.00	-22.1	46,586	-0.05%
2021/10/19	4	125.63	3	127.00	128.50	1	47,139	0.00%
2021/10/18	2	123.75	1	123.00	123.00	1	47,995	0.00%
2021/10/15	8	121.56	20	121.78	122.00	-12	48,377	-0.02%
2021/10/14	22	119.36	53	121.87	118.00	-31	48,819	-0.06%
2021/10/13	24.1	124.39	35	125.09	120.50	-10.9	49,261	-0.02%
2021/10/12	20	131.25	21	129.83	128.50	-1	49,863	0.00%
2021/10/08	15	133.77	31	136.79	131.00	-16	50,305	-0.03%
2021/10/07	37	131.65	40	131.23	133.50	-3	50,945	-0.01%
2021/10/06	8	126.94	5	127.10	130.50	3	50,971	0.01%
2021/10/05	7	124.14	7	124.07	126.50	0	51,717	0.00%
2021/10/04	19	124.84	12	124.00	121.50	7	52,128	0.01%
2021/10/01	8	128.31	13	125.08	124.00	-5	52,726	-0.01%
2021/09/30	20	134.30	22	135.09	134.00	-2	53,156	0.00%
2021/09/29	3	135.17	5	134.90	134.00	-2	53,244	0.00%
2021/09/28	16	134.41	15	135.80	139.00	1	53,458	0.00%
2021/09/27	20	136.48	19.2	135.90	138.00	0.8	53,472	0.00%
2021/09/24	11.1	133.24	22.3	134.68	135.00	-11.2	52,807	-0.02%
2021/09/23	3	125.50	4	126.13	124.50	-1	52,292	0.00%
2021/09/22	4	122.75	4	123.38	125.00	0	52,340	0.00%
2021/09/17	7	124.50	8	124.06	126.50	-1	52,383	0.00%
2021/09/16	10	120.95	8	120.06	121.50	2	52,394	0.00%
2021/09/15	26	122.04	23	121.22	120.00	3	52,459	0.01%
2021/09/14	34.2	124.31	47.4	122.98	121.50	-13.2	52,046	-0.03%
2021/09/13	51.2	131.61	32	134.25	129.00	19.2	51,349	0.04%
2021/09/10	41	131.05	43	131.65	133.00	-2	51,054	0.00%
2021/09/09	20	133.38	16	133.69	133.00	4	50,598	0.01%
2021/09/08	73	132.34	64	132.19	130.50	9	50,078	0.02%
2021/09/07	22.1	140.56	9	143.61	138.50	13.1	49,056	0.03%
2021/09/06	69.1	158.31	47	157.22	153.50	22.1	48,713	0.05%
2021/09/03	74	164.22	79	164.20	165.50	-5	48,488	-0.01%
2021/09/02	57	166.72	71	166.76	159.00	-14	48,252	-0.03%
2021/09/01	66	164.77	56.1	162.03	167.00	9.9	46,980	0.02%
2021/08/31	6	152.58	9	153.28	155.00	-3	46,231	-0.01%
2021/08/30	13	151.19	19.1	151.12	150.00	-6.1	46,138	-0.01%
2021/08/27	32	152.02	48	150.23	150.00	-16	46,457	-0.03%
2021/08/26	72	160.49	44	159.81	158.00	28	46,194	0.06%
2021/08/25	124.1	164.17	120	163.47	158.50	4.1	45,344	0.01%	大買/大賣/
2021/08/24	58	157.33	68	158.26	163.50	-10	43,208	-0.02%
2021/08/23	33	149.82	26	151.65	149.00	7	42,798	0.02%
2021/08/20	39	141.21	61	142.67	144.00	-22	43,009	-0.05%
2021/08/19	48	146.31	61	146.65	135.00	-13	42,007	-0.03%
2021/08/18	38	135.74	45	142.88	150.00	-7	40,718	-0.02%
2021/08/17	68.1	138.69	57	140.36	137.50	11.1	39,881	0.03%
2021/08/16	66	135.61	61	135.69	135.50	5	39,150	0.01%
2021/08/13	26	137.54	25	134.06	130.50	1	38,780	0.00%
2021/08/12	18.1	132.68	21	135.14	136.50	-3	38,600	-0.01%
2021/08/11	11	134.68	8	131.50	128.00	3	38,648	0.01%
2021/08/10	14	133.79	20	133.60	135.00	-6	38,582	-0.02%
2021/08/09	43	145.23	18	141.00	138.50	25	38,319	0.07%
2021/08/06	32	146.48	38.2	146.69	150.00	-6.2	38,020	-0.02%
2021/08/05	66	147.15	63	147.64	144.50	3	37,805	0.01%
2021/08/04	66.1	150.26	66	151.39	149.50	0.1	37,759	0.00%
2021/08/03	12.1	140.13	9	140.27	142.00	3.1	36,910	0.01%
2021/08/02	53	137.29	61	136.76	135.00	-8	36,810	-0.02%
2021/07/30	42	140.14	55	139.88	135.00	-13	36,379	-0.04%
2021/07/29	88	132.99	77	134.76	136.50	11	35,710	0.03%
2021/07/28	38	136.67	4	133.25	132.50	34	34,588	0.10%
2021/07/27	76.2	152.41	37	150.83	147.00	39.2	34,541	0.11%
2021/07/26	25	147.76	48	149.05	155.00	-23	33,627	-0.07%
2021/07/23	51	150.35	76.6	147.98	141.00	-25.6	32,848	-0.08%
2021/07/22	15	151.67	17	153.21	153.00	-2	32,220	-0.01%
2021/07/21	5	143.60	17	145.59	147.50	-12	31,411	-0.04%
2021/07/20	12	136.13	36	136.31	134.50	-24	31,298	-0.08%
2021/07/19	36	137.18	11	136.23	134.00	25	31,150	0.08%
2021/07/16	34	136.25	26	137.83	137.00	8	31,080	0.03%
2021/07/15	24	124.25	20	127.15	130.00	4	30,465	0.01%
2021/07/14	45	125.90	61	126.25	124.50	-16	30,605	-0.05%
2021/07/13	8	122.88	16	120.88	123.00	-8	30,442	-0.03%
2021/07/12	22	111.43	25	112.64	112.00	-3	30,802	-0.01%
2021/07/09	9	100.57	43	102.07	105.50	-34	29,847	-0.11%
2021/07/08	30	95.07	33	95.53	96.20	-3	29,423	-0.01%
2021/07/07	3	95.00	19	93.41	95.50	-16	29,117	-0.05%
2021/07/06	6	87.05	3	88.17	86.90	3	28,520	0.01%
2021/07/05	31	88.12	50	87.96	86.20	-19	28,772	-0.07%
2021/07/02	7	82.59	4	82.00	86.00	3	28,994	0.01%
2021/07/01	2	78.80	0	0.00	78.90	2	29,316	0.01%
2021/06/30	13	80.48	1	80.60	80.30	12	29,785	0.04%
2021/06/29	15	82.55	2	82.40	81.10	13	31,403	0.04%
2021/06/28	9	85.49	3	85.53	84.90	6	33,429	0.02%
2021/06/25	189	84.88	199	84.11	84.30	-10	34,038	-0.03%	大買/大賣/
2021/06/24	6	83.45	1	83.00	83.50	5	33,812	0.01%
2021/06/23	5	81.50	15	81.79	82.40	-10	33,654	-0.03%
2021/06/22	6	81.78	2	82.50	79.20	4	33,733	0.01%
2021/06/21	5	78.86	8	79.85	79.90	-3	33,417	-0.01%
2021/06/18	9	80.04	1	80.80	79.60	8	33,176	0.02%
2021/06/16	18	80.67	3	81.37	79.90	15	32,827	0.05%
2021/06/15	5	82.46	1	82.90	82.30	4	32,627	0.01%
2021/06/11	23	84.60	13	84.31	83.00	10	32,497	0.03%
2021/06/10	13	82.28	29	82.36	83.10	-16	31,950	-0.05%
2021/06/09	61	79.72	65	79.00	78.60	-4	31,065	-0.01%
2021/06/08	27	77.35	20	77.16	77.00	7	30,472	0.02%
2021/06/07	40	83.58	15	84.97	83.10	25	29,770	0.08%
2021/06/04	24	85.73	5	88.64	86.00	19	29,326	0.06%
2021/06/03	14	85.02	8	85.41	85.70	6	28,631	0.02%
2021/06/02	16	85.09	2	85.60	83.00	14	28,030	0.05%
2021/06/01	7	82.89	17	84.82	86.10	-10	27,484	-0.04%
2021/05/31	37	83.36	14	84.65	81.90	23	26,770	0.09%
2021/05/28	32	78.15	47	78.10	79.20	-15	25,574	-0.06%
2021/05/27	4	70.38	3	70.27	72.00	1	24,303	0.00%
2021/05/26	3	68.73	2	68.60	68.50	1	23,964	0.00%
2021/05/25	19	69.24	6	70.37	68.20	13	23,809	0.05%
2021/05/24	4	64.43	2	65.25	66.80	2	23,310	0.01%
2021/05/21	2	64.60	2	65.15	64.00	0	23,089	0.00%
2021/05/20	3	63.53	0	0.00	62.90	3	23,202	0.01%
2021/05/19	11	65.55	31	64.75	66.00	-20	23,128	-0.09%
2021/05/18	23	61.72	6	62.88	62.90	17	22,850	0.07%
2021/05/17	2	61.50	7	59.59	57.20	-5	22,602	-0.02%
2021/05/14	2	63.10	3	65.97	63.50	-1	22,280	0.00%
2021/05/13	20	64.18	18	62.88	62.90	2	21,942	0.01%
2021/05/12	13	65.13	3	68.23	63.50	10	21,570	0.05%
2021/05/11	18	67.93	2	66.80	67.00	16	20,854	0.08%
2021/05/10	13	73.56	27	73.12	74.00	-14	20,353	-0.07%
2021/05/07	0	0.00	3	67.30	67.30	-3	19,787	-0.02%
2021/05/06	5	61.78	1	62.70	61.20	4	19,751	0.02%
2021/05/05	0	0.00	1	66.00	62.80	-1	19,622	-0.01%
2021/05/04	0	64.40	24	60.97	64.40	-24	19,451	-0.12%
2021/05/03	2.1	68.67	1	66.40	67.00	1.1	19,143	0.01%
2021/04/29	14	71.04	11	69.75	69.00	3	18,981	0.02%
2021/04/28	11	70.50	0	0.00	69.60	11	18,872	0.06%
2021/04/27	27	72.69	6	72.80	72.10	21	18,631	0.11%
2021/04/26	9.3	76.95	3	75.07	75.40	6.3	18,336	0.03%
2021/04/23	25	74.27	46	74.44	74.40	-21	17,959	-0.12%
2021/04/22	42	75.15	43	76.24	72.60	-1	17,593	-0.01%
2021/04/21	25	73.14	15	73.75	73.40	10	17,087	0.06%
2021/04/20	51	72.85	59	72.75	73.00	-8	16,800	-0.05%
2021/04/19	51.3	71.56	53	70.63	70.00	-1.7	16,096	-0.01%
2021/04/16	41	67.68	51	69.99	71.10	-10	15,114	-0.07%
2021/04/15	28	63.74	21	64.14	64.70	7	14,251	0.05%
2021/04/14	14	62.81	16	65.08	63.70	-2	13,976	-0.01%
2021/04/13	21	66.76	2	66.10	65.60	19	13,548	0.14%
2021/04/12	36	66.31	28.1	66.54	66.70	7.9	12,897	0.06%
2021/04/09	21	63.60	32	61.28	60.70	-11	12,824	-0.09%
2021/04/08	53	66.24	21	66.51	64.00	32	12,398	0.26%
2021/04/07	5	63.70	16	63.91	64.20	-11	11,648	-0.09%
2021/04/06	34	58.58	74	58.49	58.40	-40	11,053	-0.36%
2021/04/01	107	58.44	164	58.59	58.20	-57	10,491	-0.54%	大買/大賣/
2021/03/31	99	54.30	156.5	56.79	57.40	-57.5	8,769	-0.66%	大賣/
2021/03/30	200	50.76	218	49.34	52.20	-18	6,590	-0.27%	大買/大賣/
2021/03/29	21	47.68	4	48.15	47.50	17	5,909	0.29%
2021/03/26	1	47.60	45	47.29	47.45	-44	5,852	-0.75%
2021/03/25	5.1	46.78	18.1	47.08	47.00	-13	5,689	-0.23%
2021/03/23	1	45.35	2	44.75	44.65	-1	5,427	-0.02%
2021/03/19	3	44.47	0	0.00	44.50	3	5,708	0.05%
2021/03/17	22	45.18	2	45.83	45.15	20	5,847	0.34%
2021/03/16	20	45.95	5	45.90	46.50	15	5,917	0.25%
2021/03/12	1	44.60	0	44.80	44.60	1	6,178	0.02%
2021/03/11	0	0.00	4	44.55	44.60	-4	6,587	-0.06%
2021/03/10	7	44.00	0	0.00	43.90	7	6,813	0.10%
2021/03/09	7	43.52	0	0.00	43.80	7	7,223	0.10%
2021/03/05	2	44.28	0	0.00	44.30	2	7,337	0.03%
2021/03/04	12	44.93	0	0.00	45.00	12	7,367	0.16%
2021/03/03	8	45.69	3	45.80	46.20	5	7,644	0.07%
2021/03/02	7.3	47.31	5	47.20	46.30	2.3	7,592	0.03%
2021/02/26	40	47.30	3	47.08	47.35	37	7,537	0.49%
2021/02/25	0.4	46.75	0	0.00	46.90	0.4	7,510	0.01%
2021/02/24	10	46.65	0	0.00	46.70	10	7,609	0.13%
2021/02/23	11.8	46.69	1	46.70	46.65	10.8	7,591	0.14%
2021/02/22	38	47.43	3	47.50	47.45	35	7,530	0.46%
2021/02/19	9	47.40	1	47.45	47.45	8	7,275	0.11%
2021/02/18	2	46.85	2	46.80	46.85	0	7,114	0.00%
2021/02/17	11	46.00	0	0.00	46.15	11	7,002	0.16%
2021/02/05	1	44.15	0	0.00	44.20	1	6,944	0.01%
2021/02/02	0.1	43.90	0	0.00	43.75	0.1	6,955	0.00%
2021/02/01	2	42.55	0	0.00	42.55	2	6,936	0.03%
2021/01/27	0	0.00	1	45.10	45.45	-1	6,841	-0.01%
2021/01/26	0	0.00	6	45.17	44.70	-6	6,806	-0.09%
2021/01/25	5	44.45	0	0.00	44.90	5	6,778	0.07%
2021/01/21	2	43.85	0	0.00	44.05	2	6,733	0.03%
2021/01/20	5	46.85	0	0.00	45.10	5	6,699	0.07%
2021/01/18	1	46.05	0	0.00	46.10	1	6,537	0.02%
2021/01/15	0	0.00	1	47.20	47.30	-1	6,465	-0.02%
2021/01/14	1	47.55	12	48.05	48.20	-11	6,337	-0.17%
2021/01/12	4	46.94	3	47.40	46.15	1	6,067	0.02%
2021/01/11	10	47.38	11	46.55	47.50	-1	5,985	-0.02%
2021/01/07	0	0.00	1	46.25	45.80	-1	5,840	-0.02%
2021/01/06	7.4	46.24	0.2	46.20	45.65	7.2	5,914	0.12%
2021/01/05	5	46.80	5	46.78	46.85	0	5,892	0.00%
2021/01/04	1	48.20	0	0.00	47.65	1	5,976	0.02%
2020/12/31	11	47.43	5	47.62	47.45	6	5,860	0.10%
2020/12/30	1	46.70	0	0.00	46.70	1	5,800	0.02%
2020/12/28	3	46.62	2	46.70	46.65	1	5,771	0.02%
2020/12/25	12	46.50	6	46.11	46.40	6	5,712	0.11%
2020/12/24	1	47.00	4	46.90	46.75	-3	5,641	-0.05%
2020/12/23	10	46.52	12	46.28	46.20	-2	5,543	-0.04%
2020/12/22	6	45.63	2	45.43	44.90	4	5,383	0.07%
2020/12/21	1	43.40	1	45.00	45.05	0	5,259	0.00%
2020/12/17	2	44.95	0.5	45.15	45.00	1.5	5,165	0.03%
2020/12/16	5	45.45	2	45.45	45.30	3	5,161	0.06%
2020/12/15	3	45.88	3.9	45.87	45.15	-0.9	5,109	-0.02%
2020/12/11	8.1	47.81	4	46.73	46.95	4.1	4,843	0.09%
2020/12/10	8	48.98	0	0.00	48.25	8	4,790	0.17%
2020/12/09	6	50.80	4	51.18	51.00	2	4,654	0.04%
2020/12/08	6	49.68	9	50.00	50.20	-3	4,480	-0.07%
2020/12/07	18.5	50.65	66	50.81	50.80	-47.5	4,324	-1.10%
2020/12/04	63	49.00	32	48.63	48.75	31	3,916	0.79%
2020/12/03	8	48.20	10	47.49	47.50	-2	3,684	-0.05%
2020/12/02	5	45.55	10	46.60	46.45	-5	3,307	-0.15%
2020/11/30	0	0.00	1	45.45	45.20	-1	3,333	-0.03%
2020/11/27	25	46.09	11	46.58	45.75	14	3,579	0.39%
2020/11/26	5	44.30	0	0.00	44.35	5	3,259	0.15%
2020/11/25	8	44.23	0	0.00	43.75	8	3,232	0.25%
2020/11/24	7	44.36	1	44.30	43.90	6	3,200	0.19%
2020/11/23	15	44.50	11	44.55	44.80	4	3,145	0.13%
2020/11/20	0	0.00	1	43.20	43.70	-1	2,993	-0.03%
2020/11/17	0	0.00	2	42.45	42.35	-2	2,936	-0.07%
2020/11/13	5	41.79	0	0.00	41.90	5	3,028	0.17%
2020/11/12	0	0.00	1	42.85	42.55	-1	3,059	-0.03%
2020/11/03	1	41.75	0	0.00	41.65	1	3,397	0.03%
2020/10/30	2	41.63	0	0.00	41.40	2	3,457	0.06%
2020/10/28	7	42.84	0	0.00	42.10	7	3,609	0.19%
2020/10/23	1	43.60	0	0.00	43.95	1	3,731	0.03%
2020/10/22	0	0.00	2	43.35	43.50	-2	3,787	-0.05%
2020/10/20	0	0.00	1	45.75	45.75	-1	3,749	-0.03%
2020/10/15	1	46.10	0	0.00	46.10	1	3,764	0.03%
2020/10/14	0	0.00	2	46.65	46.50	-2	3,768	-0.05%
2020/10/13	2	45.38	7	45.65	45.85	-5	3,693	-0.14%
2020/10/12	1	45.45	0	0.00	45.50	1	3,642	0.03%
2020/10/08	0	0.00	1	45.00	45.15	-1	3,536	-0.03%
2020/10/07	2	44.90	1	45.00	44.55	1	3,507	0.03%
2020/09/25	1	41.55	0	0.00	40.90	1	4,341	0.02%
2020/09/24	0	0.00	1	42.05	42.05	-1	4,396	-0.02%
2020/09/23	1	43.60	0	0.00	43.75	1	4,394	0.02%
2020/09/22	1	44.00	0	0.00	44.00	1	4,399	0.02%
2020/09/16	0	0.00	1	45.50	45.30	-1	4,300	-0.02%
2020/09/15	1	45.60	6	45.58	45.00	-5	4,317	-0.12%
2020/09/10	1	43.90	0	0.00	43.95	1	4,162	0.02%
2020/09/08	5	45.35	0	0.00	44.75	5	4,132	0.12%
2020/09/07	0	0.00	190	45.56	44.75	-190	4,107	-4.63%	大賣/鉅額交易
2020/09/04	0	0.00	10	44.45	44.90	-10	4,073	-0.25%
2020/09/03	201	45.55	0	0.00	45.50	201	4,036	4.98%	大買/鉅額交易
2020/09/02	31	46.76	47	46.98	46.60	-16	3,899	-0.41%
2020/09/01	0	0.00	0.1	43.20	43.20	-0.1	3,618	0.00%
2020/08/26	1	43.55	0	0.00	43.60	1	3,725	0.03%
2020/08/24	1	42.80	0	0.00	42.85	1	3,777	0.03%
2020/08/20	0	0.00	2	42.30	42.55	-2	3,846	-0.05%
2020/08/19	0	0.00	1	45.20	44.00	-1	3,804	-0.03%
2020/08/18	6	45.63	1	46.55	45.65	5	3,761	0.13%
2020/08/14	1	45.35	0	0.00	45.60	1	3,649	0.03%
2020/08/13	1	46.50	2	46.50	45.95	-1	3,628	-0.03%
2020/08/12	1	45.25	0	0.00	45.15	1	3,551	0.03%
2020/08/11	1	45.45	0	0.00	44.95	1	3,516	0.03%
2020/08/10	11	47.29	6	47.83	47.30	5	3,459	0.14%
2020/08/05	0	0.00	2	46.90	47.00	-2	3,283	-0.06%
2020/08/04	7	47.42	0	0.00	47.00	7	3,286	0.21%
2020/07/31	2	45.80	2	46.38	46.30	0	3,255	0.00%
2020/07/30	3	45.25	3	45.15	46.00	0	3,211	0.00%
2020/07/29	0	0.00	5	44.38	44.95	-5	3,135	-0.16%
2020/07/28	3	43.52	2	43.73	42.70	1	3,103	0.03%
2020/07/27	0	0.00	7	44.00	44.00	-7	3,047	-0.23%
2020/07/24	1	42.95	0	0.00	42.70	1	3,010	0.03%
2020/07/23	21	44.81	21	44.32	44.20	0	2,999	0.00%
2020/07/22	1	44.60	0	0.00	44.60	1	2,977	0.03%
2020/07/21	9	43.30	10	43.29	43.20	-1	2,941	-0.03%
2020/07/20	11	43.15	9	43.20	43.25	2	2,928	0.07%
2020/07/16	21	42.06	20	42.24	42.30	1	2,866	0.03%
2020/07/15	4	42.09	0	0.00	41.70	4	2,861	0.14%
2020/07/14	0	0.00	2	43.20	43.30	-2	2,902	-0.07%
2020/07/13	3	43.75	0	0.00	43.80	3	2,906	0.10%
2020/07/10	2	44.23	2	43.70	43.70	0	2,895	0.00%
2020/07/09	30	46.57	23	46.00	45.55	7	2,814	0.25%
2020/07/08	11	48.36	3	48.30	47.45	8	2,649	0.30%
2020/07/07	5	43.74	8	44.18	45.35	-3	2,235	-0.13%
2020/07/06	1	40.40	0	0.00	41.25	1	2,022	0.05%
2020/07/01	0	0.00	1	39.55	39.30	-1	1,904	-0.05%
2020/06/22	0	0.00	1	39.50	38.70	-1	1,906	-0.05%
2020/06/11	1	39.00	0	0.00	38.20	1	1,906	0.05%
2020/06/08	1	40.65	1	40.10	39.55	0	1,954	0.00%
2020/06/05	0	0.00	3	39.57	40.10	-3	1,936	-0.15%
2020/06/04	1	38.95	0	0.00	38.95	1	1,896	0.05%
2020/06/03	0	0.00	2	38.75	38.75	-2	2,000	-0.10%
2020/06/02	3	38.47	0	0.00	38.30	3	2,014	0.15%
2020/06/01	0	0.00	2	38.30	38.40	-2	2,002	-0.10%
2020/05/29	1	39.10	0	0.00	39.05	1	1,963	0.05%
2020/05/28	3	39.33	1	39.30	38.95	2	1,932	0.10%
2020/05/26	0	0.00	5	38.40	38.05	-5	1,845	-0.27%
2020/05/25	1	37.65	0	0.00	38.10	1	1,824	0.05%
2020/05/22	1	37.15	1	36.95	37.30	0	1,799	0.00%
2020/05/21	0	0.00	1	36.95	36.95	-1	1,780	-0.06%
2020/05/15	1	36.15	0	0.00	36.00	1	1,816	0.06%
2020/05/13	2	38.00	0	0.00	37.95	2	1,782	0.11%
2020/05/11	2	38.95	0	0.00	38.30	2	1,763	0.11%
2020/05/08	1	39.40	0	0.00	39.15	1	1,720	0.06%
2020/04/16	0	0.00	1	35.70	36.90	-1	1,458	-0.07%
2020/04/09	1	35.00	0	0.00	34.15	1	1,431	0.07%
2020/04/01	0	0.00	1	32.45	33.05	-1	1,427	-0.07%
2020/03/31	0	0.00	1	31.10	31.10	-1	1,399	-0.07%
2020/03/30	1	31.05	0	0.00	31.05	1	1,403	0.07%
2020/03/27	0	0.00	2	31.60	30.75	-2	1,452	-0.14%
2020/03/26	0	0.00	3	30.60	30.80	-3	1,445	-0.21%
2020/03/20	5	29.00	0	0.00	29.15	5	1,424	0.35%
2020/03/12	0	0.00	20	39.80	38.20	-20	1,354	-1.48%
2020/03/09	27	43.82	11	44.51	43.40	16	1,310	1.22%
2020/03/06	0	0.00	5	42.50	42.90	-5	1,193	-0.42%
2020/03/03	5	41.80	0	0.00	41.40	5	1,469	0.34%
2020/02/20	0	0.00	5	44.15	44.10	-5	1,556	-0.32%
2020/02/13	5	41.80	0	0.00	41.50	5	1,541	0.32%
2020/02/12	2	41.20	0	0.00	41.55	2	1,565	0.13%
2020/02/11	1	41.00	0	0.00	40.95	1	1,578	0.06%
2020/01/31	0	0.00	1	40.45	41.20	-1	1,670	-0.06%
2020/01/30	0	0.00	1	41.50	41.45	-1	1,790	-0.06%
2020/01/17	1	46.10	0.3	46.40	46.10	0.7	1,778	0.04%
2020/01/08	0	0.00	1	46.20	46.10	-1	1,972	-0.05%
2020/01/03	1	47.80	5	47.35	47.20	-4	2,008	-0.20%
2019/12/25	0	0.00	3	47.10	47.00	-3	1,941	-0.15%
2019/12/24	10	47.35	10	47.05	47.00	0	1,937	0.00%
2019/12/16	0	0.00	10	46.77	46.80	-10	1,961	-0.51%
2019/12/13	1	46.20	10	46.20	46.15	-9	1,959	-0.46%
2019/12/12	5	46.85	0	0.00	46.55	5	1,959	0.26%
2019/12/05	5	47.00	0	0.00	46.70	5	2,159	0.23%
2019/12/03	0	0.00	1	47.00	46.65	-1	2,211	-0.05%
2019/11/29	1	49.55	1	49.50	48.35	0	2,186	0.00%
2019/11/26	4	47.25	4	47.60	47.25	0	2,061	0.00%
2019/11/25	5	48.00	0	0.00	47.70	5	2,041	0.24%
2019/11/14	0	0.00	5	46.85	46.75	-5	2,228	-0.22%
2019/11/12	5	46.50	0	0.00	46.65	5	2,247	0.22%
2019/11/05	0	0.00	1	47.25	47.20	-1	2,238	-0.04%
2019/11/04	1	46.85	1	46.95	47.15	0	2,240	0.00%
2019/11/01	0	0.00	1	46.45	46.70	-1	2,238	-0.04%
2019/10/31	2	47.08	0	0.00	46.50	2	2,265	0.09%
2019/10/29	1	48.20	3	47.73	47.25	-2	2,313	-0.09%
2019/10/28	0.4	48.35	3.1	48.50	48.35	-2.7	2,408	-0.11%
2019/10/18	2	49.13	0	0.00	48.85	2	2,296	0.09%
2019/10/17	1	50.40	0	0.00	50.40	1	2,276	0.04%
2019/10/15	1	51.50	1	51.10	51.10	0	2,248	0.00%
2019/10/04	1	50.50	0	0.00	50.40	1	2,244	0.04%
2019/09/23	1	50.90	3	51.20	50.80	-2	2,285	-0.09%
2019/09/20	5	51.10	1	51.10	51.00	4	2,277	0.18%
2019/09/19	0	0.00	13	49.93	50.40	-13	2,242	-0.58%
2019/09/18	0	0.00	0.1	50.20	50.10	-0.1	2,222	0.00%
2019/09/16	11	50.81	0	0.00	50.40	11	2,237	0.49%
2019/09/11	0	0.00	13	51.87	51.80	-13	2,229	-0.58%
2019/09/10	1	51.90	0	0.00	51.30	1	2,204	0.05%
2019/09/09	0	0.00	7	53.23	52.80	-7	2,163	-0.32%
2019/09/06	12	52.30	13	52.14	51.80	-1	2,061	-0.05%
2019/09/05	0	0.00	32	51.91	51.80	-32	1,994	-1.60%
2019/09/04	30	51.70	0	0.00	51.70	30	1,959	1.53%
2019/08/30	6	51.43	4	52.25	50.90	2	1,883	0.11%
2019/08/27	1	50.40	0	0.00	49.95	1	1,732	0.06%
2019/08/26	11	50.09	1	49.90	49.90	10	1,703	0.59%
2019/08/23	0	0.00	4	50.50	50.80	-4	1,647	-0.24%
2019/08/22	0	0.00	5	49.60	49.30	-5	1,548	-0.32%
2019/08/21	0	0.00	5	49.80	49.30	-5	1,529	-0.33%
2019/08/20	12	49.27	2	49.40	49.50	10	1,515	0.66%
2019/08/15	0	0.00	1	46.75	46.20	-1	1,443	-0.07%
2019/08/02	1	47.40	0	0.00	47.30	1	1,407	0.07%
2019/07/31	3	50.00	0	0.00	49.70	3	1,375	0.22%
2019/07/30	20	52.60	18	52.64	52.00	2	1,298	0.15%
2019/07/24	0	0.00	2	51.80	51.70	-2	1,129	-0.18%
2019/07/23	1	50.70	0	0.00	50.40	1	1,132	0.09%
2019/07/22	0	0.00	1	51.60	51.00	-1	1,122	-0.09%
2019/07/19	3	51.07	1	50.30	51.20	2	1,111	0.18%
2019/07/18	1	49.35	0	0.00	49.20	1	1,060	0.09%
2019/07/17	2	49.73	0	0.00	49.55	2	1,067	0.19%
2019/07/15	1	50.30	0	0.00	50.60	1	1,094	0.09%
2019/07/12	5	50.00	0	0.00	50.10	5	1,104	0.45%
2019/07/11	11	49.89	0	0.00	50.30	11	1,112	0.99%
2019/07/10	1	49.50	2	49.58	49.60	-1	1,085	-0.09%
2019/07/05	1	48.10	20	48.20	48.20	-19	1,087	-1.75%
2019/07/04	26	48.28	5	48.10	48.50	21	1,129	1.86%
2019/07/02	0	0.00	1	48.00	48.20	-1	1,135	-0.09%
2019/07/01	0	0.00	5	46.45	48.00	-5	1,149	-0.44%
2019/06/28	0	0.00	43	45.79	45.15	-43	1,140	-3.77%
2019/06/27	20	45.84	0	0.00	45.85	20	1,161	1.72%
2019/06/21	63	45.80	45	45.73	45.65	18	1,287	1.40%
2019/06/19	0	0.00	1	43.50	44.00	-1	1,386	-0.07%
2019/06/14	1	44.50	0	0.00	44.10	1	1,784	0.06%
2019/05/31	0	0.00	11	44.05	44.35	-11	1,935	-0.57%
2019/05/29	5	42.90	0	0.00	42.60	5	1,960	0.26%
2019/05/28	5	44.15	1	44.20	44.05	4	1,972	0.20%
2019/05/27	0	0.00	3	44.43	44.05	-3	2,027	-0.15%
2019/05/16	5	46.30	0	0.00	45.00	5	2,308	0.22%
2019/05/14	6	45.29	14	46.11	46.60	-8	2,434	-0.33%
2019/05/09	0	0.00	28	47.15	47.15	-28	2,493	-1.12%
2019/05/08	6	47.93	0	0.00	48.30	6	2,497	0.24%
2019/05/06	4	48.63	0	0.00	48.00	4	2,520	0.16%
2019/04/30	1	48.85	2	48.45	49.00	-1	2,609	-0.04%
2019/04/24	0	0.00	1	51.80	51.20	-1	3,042	-0.03%
2019/04/22	0	0.00	6	52.20	52.70	-6	3,037	-0.20%
2019/04/18	0	0.00	1	50.40	50.40	-1	3,009	-0.03%
2019/04/17	2	51.40	0	0.00	51.40	2	3,023	0.07%
2019/04/16	4	50.70	0	0.00	51.00	4	3,014	0.13%
2019/04/12	0	0.00	6	51.30	50.90	-6	2,998	-0.20%
2019/04/11	1	53.00	0	0.00	52.30	1	2,988	0.03%
2019/04/10	1	54.20	0	0.00	54.00	1	2,958	0.03%
2019/04/09	2	53.40	1	53.80	53.90	1	2,891	0.03%
2019/04/08	1	53.50	2	54.10	53.40	-1	2,873	-0.03%
2019/04/03	0	0.00	3	52.50	52.70	-3	2,836	-0.11%
2019/03/28	3	51.50	3	52.50	51.40	0	2,767	0.00%
2019/03/27	4	51.10	0	0.00	51.90	4	2,734	0.15%
2019/03/25	3	51.03	3	51.60	51.00	0	2,657	0.00%
2019/03/22	12	54.03	1	55.00	52.50	11	2,627	0.42%
2019/03/21	6	53.62	5	54.10	53.60	1	2,509	0.04%
2019/03/20	5	51.62	3	51.90	53.00	2	2,412	0.08%
2019/03/19	0	0.00	25	50.78	51.90	-25	2,367	-1.06%
2019/03/18	0	0.00	10	49.40	49.20	-10	2,145	-0.47%
2019/03/15	0	0.00	3	48.70	48.25	-3	2,131	-0.14%
2019/03/12	0	0.00	6	48.45	48.10	-6	2,173	-0.28%
2019/03/11	6	47.23	0	0.00	47.35	6	2,153	0.28%
2019/03/08	8	46.35	2	46.45	46.90	6	2,208	0.27%
2019/03/07	8	47.48	0	0.00	47.40	8	2,266	0.35%
2019/03/05	0	0.00	9	48.43	48.30	-9	2,490	-0.36%
2019/02/27	7	47.46	1	47.35	47.35	6	2,509	0.24%
2019/02/26	14	48.50	1	48.30	48.10	13	2,515	0.52%
2019/02/21	2	49.45	1	49.40	49.80	1	2,425	0.04%
2019/02/18	3	47.53	0	0.00	46.60	3	2,297	0.13%
2019/02/14	5	47.50	0	0.00	48.35	5	2,210	0.23%
2019/02/12	3	44.95	3	46.55	47.45	0	2,079	0.00%
2019/01/29	2	46.70	0	0.00	46.50	2	2,013	0.10%
2019/01/25	0	0.00	2	48.20	47.50	-2	2,017	-0.10%
2019/01/24	1	47.70	1	48.25	47.50	0	1,998	0.00%
2019/01/22	4	47.66	1	47.50	47.50	3	1,954	0.15%
2019/01/21	31	48.50	30	48.15	48.15	1	1,914	0.05%
2019/01/17	0	0.00	1	45.15	44.00	-1	1,608	-0.06%
2019/01/16	2	44.43	0	0.00	45.20	2	1,529	0.13%
2019/01/11	2	41.80	0	0.00	41.75	2	1,492	0.13%
2019/01/09	0	0.00	3	41.25	42.20	-3	1,493	-0.20%
2019/01/08	0	0.00	2	39.60	40.65	-2	1,472	-0.14%
2019/01/07	0	0.00	1	39.65	39.30	-1	1,484	-0.07%
2019/01/03	3	39.00	0	0.00	37.80	3	1,530	0.20%
2018/12/22	0	0.00	3	40.10	40.35	-3	1,565	-0.19%
2018/12/20	3	40.15	0	0.00	39.20	3	1,569	0.19%
2018/12/14	0	0.00	1	41.40	41.40	-1	1,594	-0.06%
2018/12/13	3	42.20	0	0.00	42.50	3	1,606	0.19%
2018/12/12	0	0.00	4	43.71	42.90	-4	1,618	-0.25%
2018/12/11	1	41.45	0	0.00	42.05	1	1,607	0.06%
2018/12/07	4	43.60	1	43.20	42.80	3	1,620	0.19%
2018/12/06	20	44.80	21	42.74	43.80	-1	1,620	-0.06%
2018/12/05	33	47.15	0	0.00	45.90	33	1,601	2.06%
2018/12/03	2	49.40	0	0.00	48.45	2	1,569	0.13%
2018/11/30	0	0.00	1	47.85	48.45	-1	1,534	-0.07%
2018/11/29	10	47.25	40	48.00	49.20	-30	1,471	-2.04%
2018/11/28	16	45.27	16	44.82	45.40	0	1,334	0.00%
2018/11/12	0	0.00	1	36.60	36.25	-1	1,254	-0.08%
2018/11/02	0	0.00	1	38.50	38.25	-1	1,284	-0.08%
2018/11/01	1	38.10	0	0.00	37.70	1	1,268	0.08%
2018/10/19	1	35.95	0	0.00	39.50	1	1,313	0.08%
2018/10/18	0	0.00	1	36.90	37.00	-1	1,297	-0.08%
2018/10/17	1	36.20	1	36.80	36.10	0	1,286	0.00%
2018/10/12	2	33.70	2	34.10	34.85	0	1,281	0.00%
2018/10/11	0	0.00	1	34.60	34.50	-1	1,246	-0.08%
2018/10/05	0	0.00	4	39.33	39.30	-4	1,232	-0.32%
2018/09/25	0	0.00	1	45.30	45.35	-1	1,243	-0.08%
2018/09/20	1	43.70	0	0.00	43.80	1	1,259	0.08%
2018/09/05	1	53.90	0	0.00	53.60	1	1,249	0.08%
2018/09/04	1	53.90	1	54.60	54.70	0	1,316	0.00%
2018/08/27	0	0.00	3	53.40	53.50	-3	1,596	-0.19%
2018/08/20	18	54.07	0	0.00	51.80	18	1,809	0.99%
2018/08/15	1	59.60	0	0.00	59.20	1	1,797	0.06%
2018/08/14	0	0.00	0.1	59.60	59.00	-0.1	1,820	0.00%
2018/08/13	0	0.00	1	57.20	57.40	-1	1,832	-0.05%
2018/08/10	5	62.22	0	0.00	62.50	5	1,825	0.27%
2018/08/07	25	62.46	10	62.50	62.50	15	1,932	0.78%
2018/07/27	1	63.10	0	0.00	63.40	1	2,066	0.05%
2018/07/04	0	0.00	3	59.33	59.40	-3	2,503	-0.12%
2018/07/03	3	62.80	0	0.00	60.20	3	2,496	0.12%
2018/06/25	0	0.00	1	63.00	63.00	-1	2,522	-0.04%
2018/06/14	0	0.00	10	68.50	68.50	-10	2,611	-0.38%
2018/06/12	11	72.59	2	72.05	70.70	9	2,696	0.33%
2018/06/11	1	69.60	1	69.90	71.00	0	2,816	0.00%
2018/06/08	3	69.37	3	69.03	69.00	0	2,833	0.00%
2018/06/05	1	69.60	0	0.00	67.70	1	2,852	0.04%
2018/05/30	0	0.00	12	64.93	65.20	-12	2,739	-0.44%
2018/05/29	1	65.50	1	66.80	65.20	0	2,724	0.00%
2018/05/25	1	61.30	1	61.20	61.20	0	2,701	0.00%
2018/05/24	0	0.00	5	60.90	60.30	-5	2,943	-0.17%
2018/05/17	12	60.36	0	0.00	60.00	12	3,163	0.38%
2018/05/16	5	60.82	0	0.00	61.90	5	3,175	0.16%
2018/05/15	0	0.00	1	58.80	58.90	-1	3,205	-0.03%
2018/05/10	2	58.25	7	58.23	58.80	-5	3,370	-0.15%
2018/05/09	1	58.20	0	0.00	56.90	1	3,412	0.03%
2018/05/02	0	0.00	1	54.20	54.10	-1	4,069	-0.02%
2018/04/30	5	55.64	0	0.00	55.20	5	4,046	0.12%
2018/04/25	0	0.00	0	58.50	58.00	0	4,114	0.00%
2018/04/24	1	54.40	2	55.15	54.70	-1	4,081	-0.02%
2018/04/23	1	59.20	0	0.00	57.00	1	4,040	0.02%
2018/04/20	1	62.40	0	0.00	60.60	1	3,983	0.03%
2018/04/10	1	71.00	0	0.00	69.60	1	4,012	0.02%
2018/03/26	4	71.30	2	71.80	71.30	2	4,127	0.05%
2018/03/23	1	71.70	0	0.00	72.00	1	4,123	0.02%
2018/03/21	2	74.60	1	74.71	74.50	1	4,083	0.02%
2018/03/20	1	74.10	0	0.00	74.10	1	4,067	0.02%
2018/03/16	6	75.40	7	75.77	75.10	-1	4,081	-0.02%
2018/03/15	4	76.52	8	74.28	76.70	-4	3,974	-0.10%
2018/03/14	6	73.90	6	73.10	72.90	0	3,800	0.00%
2018/03/12	5	73.10	7	73.73	72.90	-2	3,782	-0.05%
2018/03/08	0	0.00	1	70.00	70.10	-1	3,757	-0.03%
2018/03/07	2	70.00	0	0.00	69.80	2	3,746	0.05%
2018/02/27	2	73.50	0	0.00	73.00	2	3,792	0.05%
2018/02/26	0	0.00	13	74.48	74.30	-13	3,813	-0.34%
2018/02/23	12	73.01	0	0.00	72.50	12	3,599	0.33%
2018/02/21	0	0.00	8	71.20	70.90	-8	3,585	-0.22%
2018/02/09	3	69.80	0	0.00	70.20	3	3,523	0.09%
2018/02/08	1	71.00	0	0.00	70.30	1	3,476	0.03%
2018/02/07	5	70.60	0.1	71.40	70.00	5	3,452	0.14%
2018/02/06	1	66.40	0	0.00	67.40	1	3,403	0.03%
2018/02/05	0	0.00	2	72.75	73.70	-2	3,340	-0.06%
2018/02/02	2	71.90	0	0.00	71.60	2	3,287	0.06%
2018/01/31	1	75.30	0	0.00	76.10	1	3,304	0.03%
2018/01/30	11	77.75	11	74.90	75.30	0	3,489	0.00%
2018/01/29	3	73.00	11	73.62	75.70	-8	3,226	-0.25%
2018/01/26	0	0.00	5	69.08	68.90	-5	3,025	-0.17%
2018/01/25	5	65.92	0	0.00	65.50	5	3,039	0.16%
2018/01/24	1	65.60	0	0.00	65.70	1	3,137	0.03%
2018/01/19	5	69.60	5	68.50	67.20	0	3,328	0.00%
2018/01/18	0	0.00	1	66.80	68.10	-1	3,280	-0.03%
2018/01/16	0	0.00	5	66.50	66.80	-5	3,491	-0.14%
2018/01/15	5	67.10	0	0.00	67.30	5	3,555	0.14%
2018/01/12	0	0.00	1	66.50	65.90	-1	3,677	-0.03%
2018/01/08	1	65.00	0	0.00	65.00	1	4,420	0.02%
2018/01/04	6	68.13	1	66.50	67.70	5	4,687	0.11%
2018/01/03	0	0.00	1	65.40	64.50	-1	4,610	-0.02%
2018/01/02	0	0.00	3	63.40	64.10	-3	4,629	-0.06%