新唐 (4919)-凱基-新莊券商分點個股進出

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
123.0
漲跌
▲0.5
漲幅
+0.41%
成交量
1,796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－凱基-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-新莊券商分點個股進出
凱基-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/11/17	22	137.00	0	0.00	138.50	22	3,057	0.72%
2023/11/16	0	0.00	1	137.00	136.50	-1	3,041	-0.03%
2023/11/15	1	138.00	4	137.00	138.00	-3	3,016	-0.10%
2023/11/08	0	0.00	1	131.00	131.00	-1	2,786	-0.04%
2023/10/30	0	0.00	0.2	126.00	128.00	-0.2	2,994	-0.01%
2023/10/24	0	0.00	1	128.50	130.00	-1	3,591	-0.03%
2023/10/20	0	0.00	1	132.00	132.50	-1	3,681	-0.03%
2023/10/19	0	0.00	1	131.00	132.50	-1	3,759	-0.03%
2023/10/13	0	0.00	2	131.00	131.00	-2	4,309	-0.05%
2023/10/11	1	127.00	0	0.00	126.00	1	4,416	0.02%
2023/10/06	1	126.50	1	127.00	128.00	0	4,463	0.00%
2023/09/25	1	126.50	1	126.50	126.50	0	5,098	0.00%
2023/09/21	2	127.50	0	0.00	127.50	2	5,038	0.04%
2023/09/19	0.3	135.00	2	134.00	132.50	-1.7	5,046	-0.03%
2023/09/14	0	0.00	2	132.00	132.00	-2	4,990	-0.04%
2023/09/13	1	133.00	1.1	130.60	130.00	-0.1	4,971	0.00%
2023/09/05	4	128.00	1	127.00	128.50	3	5,203	0.06%
2023/08/24	1	121.50	0	0.00	120.50	1	5,383	0.02%
2023/08/23	0	0.00	2	119.00	121.50	-2	5,455	-0.04%
2023/08/17	1	127.00	0	0.00	127.00	1	5,511	0.02%
2023/08/08	1	128.50	0	0.00	130.00	1	5,864	0.02%
2023/08/04	0	126.00	0	0.00	126.50	0	5,943	0.00%
2023/08/02	1	128.97	0	0.00	126.50	1	6,058	0.02%
2023/08/01	1	135.00	0	0.00	133.00	1	6,000	0.02%
2023/07/28	1	142.00	0	0.00	142.00	1	5,698	0.02%
2023/07/27	3	138.83	2	139.50	139.50	1	5,616	0.02%
2023/07/26	1	137.50	0	0.00	136.50	1	5,628	0.02%
2023/07/25	0	0.00	0.2	140.00	139.00	-0.2	5,618	0.00%
2023/07/19	0	0.00	2.5	142.70	141.50	-2.5	5,475	-0.05%
2023/07/18	0	0.00	2	141.00	141.00	-2	5,344	-0.04%
2023/07/14	1	137.00	8	136.00	137.00	-7	5,169	-0.14%
2023/07/12	0	0.00	1	132.50	131.50	-1	5,077	-0.02%
2023/07/11	7	132.50	0	0.00	133.50	7	5,062	0.14%
2023/07/07	2	130.50	0	0.00	131.00	2	5,071	0.04%
2023/07/06	1	136.00	1	134.00	134.00	0	5,046	0.00%
2023/07/05	0	0.00	2	138.00	136.00	-2	4,982	-0.04%
2023/07/03	2	129.00	0	0.00	129.00	2	4,642	0.04%
2023/06/30	1	128.50	0	0.00	128.50	1	4,718	0.02%
2023/06/26	0	0.00	1	130.50	131.00	-1	5,095	-0.02%
2023/06/21	1	128.00	0	0.00	128.00	1	5,190	0.02%
2023/06/16	1	131.50	0	0.00	131.50	1	5,638	0.02%
2023/06/13	1	132.00	2	135.00	135.00	-1	5,582	-0.02%
2023/06/12	2	129.75	3	130.33	130.50	-1	5,487	-0.02%
2023/06/08	1	127.00	1	126.50	126.00	0	5,502	0.00%
2023/06/06	1	127.50	0	0.00	127.00	1	5,595	0.02%
2023/05/31	1	129.50	1	128.00	129.00	0	6,015	0.00%
2023/05/29	0	0.00	1	130.50	130.50	-1	6,039	-0.02%
2023/05/24	2	125.00	0	0.00	124.50	2	6,388	0.03%
2023/05/19	1	126.50	0	0.00	126.00	1	6,787	0.01%
2023/05/18	0	0.00	3	126.33	125.50	-3	6,762	-0.04%
2023/05/17	3	123.33	0	0.00	123.00	3	6,795	0.04%
2023/05/11	1	124.00	0	0.00	124.00	1	6,930	0.01%
2023/05/09	1	130.00	0	0.00	126.50	1	7,217	0.01%
2023/05/04	1	130.00	1	133.50	131.50	0	7,952	0.00%
2023/05/02	1	131.50	0	0.00	131.00	1	8,292	0.01%
2023/04/27	0	0.00	1	130.50	129.50	-1	8,347	-0.01%
2023/04/26	1	125.50	0	0.00	130.50	1	8,364	0.01%
2023/04/21	1	139.00	1	139.00	139.00	0	8,332	0.00%
2023/04/19	2	144.75	0	0.00	143.50	2	8,468	0.02%
2023/04/18	0	0.00	4	150.50	147.00	-4	8,422	-0.05%
2023/04/13	2	148.50	1	147.00	147.00	1	8,416	0.01%
2023/04/10	0	0.00	1	150.00	149.00	-1	8,400	-0.01%
2023/03/30	0	0.00	3	148.67	148.50	-3	8,360	-0.04%
2023/03/29	6	144.50	1	143.50	143.00	5	8,337	0.06%
2023/03/28	4	146.63	7	150.21	146.00	-3	8,476	-0.04%
2023/03/27	1	152.50	0	0.00	151.50	1	8,360	0.01%
2023/03/23	9	159.67	5	159.90	159.50	4	8,267	0.05%
2023/03/21	0	0.00	2	147.50	147.00	-2	7,914	-0.03%
2023/03/20	1	147.00	0	0.00	148.00	1	7,914	0.01%
2023/03/14	0	0.00	3	146.00	147.00	-3	8,204	-0.04%
2023/03/07	1	148.00	0	0.00	148.50	1	8,528	0.01%
2023/03/06	2	155.00	0	0.00	151.50	2	8,498	0.02%
2023/03/03	3	150.50	0	0.00	150.50	3	8,334	0.04%
2023/02/17	0	0.00	1	143.50	144.50	-1	9,521	-0.01%
2023/02/16	2	147.00	2	147.50	149.00	0	9,440	0.00%
2023/02/10	1	151.00	0	0.00	147.50	1	9,660	0.01%
2023/02/09	1	151.00	0	0.00	150.50	1	9,805	0.01%
2023/02/08	0	0.00	1	154.50	154.00	-1	9,831	-0.01%
2023/02/02	3	146.83	32	144.98	147.00	-29	9,537	-0.30%
2023/02/01	31	141.94	5	139.90	142.00	26	9,089	0.29%
2023/01/30	0	0.00	1.1	130.00	130.50	-1.1	8,906	-0.01%
2023/01/11	0	0.00	1	125.00	125.50	-1	9,041	-0.01%
2023/01/10	0	0.00	1	124.50	123.50	-1	9,085	-0.01%
2023/01/09	0	119.00	1	123.00	123.50	-1	9,169	-0.01%
2023/01/04	0	117.50	2	118.00	117.50	-2	9,454	-0.02%
2022/12/30	2	116.50	0	0.00	115.00	2	9,554	0.02%
2022/12/28	0	115.50	0	0.00	114.00	0	9,815	0.00%
2022/12/23	1	116.00	0	0.00	117.00	1	10,116	0.01%
2022/12/22	0	0.00	7	120.00	119.50	-7	10,179	-0.07%
2022/12/20	1	124.50	1	124.50	118.50	0	10,300	0.00%
2022/12/14	0	0.00	0.1	121.00	125.00	-0.1	10,525	0.00%
2022/12/09	0.1	124.00	0	0.00	121.50	0.1	10,681	0.00%
2022/12/08	1	123.50	0	0.00	124.00	1	10,619	0.01%
2022/12/07	0	121.50	0.1	119.50	118.50	-0.1	10,585	0.00%
2022/12/06	1	127.50	0	0.00	124.00	1	10,914	0.01%
2022/12/05	1	127.00	2	127.50	127.00	-1	10,858	-0.01%
2022/12/02	7	124.86	0	0.00	124.50	7	10,783	0.06%
2022/12/01	5	124.50	11	124.68	123.50	-6	10,825	-0.06%
2022/11/30	2	120.50	12	120.00	121.00	-10	10,891	-0.09%
2022/11/29	5	120.30	5	122.00	120.50	0	10,954	0.00%
2022/11/25	1	120.50	0	0.00	120.00	1	10,880	0.01%
2022/11/23	1	124.50	1	123.00	122.50	0	10,472	0.00%
2022/11/18	0	116.50	0	0.00	115.50	0	10,538	0.00%
2022/11/16	0	0.00	1	117.50	123.00	-1	10,300	-0.01%
2022/11/15	6	112.92	0	0.00	116.00	6	9,870	0.06%
2022/11/14	1	110.00	0	0.00	111.00	1	10,112	0.01%
2022/11/11	1	115.00	1	115.00	109.50	0	10,391	0.00%
2022/11/10	1	109.00	10	110.00	110.00	-9	10,306	-0.09%
2022/11/09	13	109.65	1	109.50	109.50	12	10,425	0.12%
2022/11/08	2	110.00	1	111.50	107.50	1	10,680	0.01%
2022/11/07	1	109.00	11	107.73	107.50	-10	10,829	-0.09%
2022/11/04	11	110.45	0	0.00	111.00	11	10,661	0.10%
2022/11/03	2	110.75	12	109.96	110.50	-10	10,550	-0.09%
2022/11/02	13	107.54	3	107.50	107.00	10	10,464	0.10%
2022/10/28	4	103.00	4	102.50	102.50	0	10,684	0.00%
2022/10/27	10	97.60	10	101.00	101.50	0	10,623	0.00%
2022/10/26	1	95.70	4	96.08	95.70	-3	10,559	-0.03%
2022/10/25	0	0.00	1	97.10	97.30	-1	10,521	-0.01%
2022/10/17	2	99.50	2	100.00	103.00	0	11,816	0.00%
2022/10/14	4	103.25	1	103.00	103.50	3	12,295	0.02%
2022/10/13	0	0.00	1	105.00	94.10	-1	12,329	-0.01%
2022/10/12	0	0.00	1	104.00	104.00	-1	12,291	-0.01%
2022/10/06	0	113.50	0	0.00	115.50	0	13,015	0.00%
2022/10/05	0	0.00	5	114.00	113.00	-5	13,248	-0.04%
2022/10/04	2	110.25	1	109.00	110.00	1	13,313	0.01%
2022/09/30	3	108.00	0	0.00	108.00	3	13,595	0.02%
2022/09/28	1	105.50	1	109.50	105.00	0	13,911	0.00%
2022/09/27	4	111.25	5	109.20	113.50	-1	14,330	-0.01%
2022/09/26	1	110.50	1	115.00	108.50	0	14,738	0.00%
2022/09/23	3	119.17	0	0.00	117.00	3	15,029	0.02%
2022/09/22	1	125.50	0	0.00	124.00	1	15,066	0.01%
2022/09/21	0	0.00	2	124.00	124.00	-2	15,104	-0.01%
2022/09/20	3	123.50	1	124.50	122.50	2	15,196	0.01%
2022/09/15	0	0.00	1	120.00	120.00	-1	15,554	-0.01%
2022/09/13	2	124.96	2	127.00	122.50	0	15,748	0.00%
2022/09/08	2	115.50	2	116.00	117.50	0	15,711	0.00%
2022/09/07	2	111.00	4	114.75	115.00	-2	15,940	-0.01%
2022/09/06	2	114.00	5	113.10	113.00	-3	16,010	-0.02%
2022/09/02	0	0.00	3	122.50	122.00	-3	15,939	-0.02%
2022/09/01	5	123.50	5	122.50	121.00	0	16,062	0.00%
2022/08/31	2	124.51	0	0.00	125.50	2	16,138	0.01%
2022/08/30	4	122.88	0	0.00	122.50	4	16,552	0.02%
2022/08/26	0.1	127.50	3	128.50	126.50	-2.9	17,514	-0.02%
2022/08/25	3	127.01	1	128.00	127.50	2	17,347	0.01%
2022/08/24	0	0.00	1	122.50	123.00	-1	17,193	-0.01%
2022/08/19	3	127.17	0	0.00	125.50	3	17,767	0.02%
2022/08/18	1	125.50	1	125.00	124.50	0	17,514	0.00%
2022/08/15	5	124.60	3	125.17	124.00	2	17,881	0.01%
2022/08/12	5	121.10	14	119.32	121.50	-9	18,001	-0.05%
2022/08/11	4	113.63	0	0.00	113.00	4	17,973	0.02%
2022/08/10	1	111.50	1	112.00	111.00	0	18,274	0.00%
2022/08/09	0	0.00	5	114.00	113.50	-5	18,552	-0.03%
2022/08/08	0	0.00	2	113.50	114.00	-2	19,047	-0.01%
2022/08/05	2	111.00	1	111.50	114.00	1	19,385	0.01%
2022/08/04	0	106.50	0	0.00	106.50	0	19,606	0.00%
2022/08/02	1	109.50	0	0.00	109.00	1	20,209	0.00%
2022/07/29	10	118.50	2	118.00	119.50	8	21,141	0.04%
2022/07/27	1	119.50	5	120.70	120.00	-4	22,255	-0.02%
2022/07/26	3	120.67	0	0.00	119.50	3	22,354	0.01%
2022/07/25	0	0.00	1	127.00	127.50	-1	22,271	0.00%
2022/07/22	17	132.85	24	133.15	130.00	-7	22,383	-0.03%
2022/07/21	9	125.78	6	125.00	129.50	3	21,594	0.01%
2022/07/20	7	118.71	0	0.00	118.00	7	21,191	0.03%
2022/07/18	3	118.83	1	116.00	117.00	2	21,378	0.01%
2022/07/15	0	114.00	0	0.00	116.00	0	21,812	0.00%
2022/07/14	1	113.00	1	114.00	114.50	0	21,730	0.00%
2022/07/13	2	110.00	0	0.00	110.00	2	21,524	0.01%
2022/07/12	1	110.50	0	0.00	112.50	1	21,510	0.00%
2022/07/11	1	120.00	1	118.00	117.50	0	21,710	0.00%
2022/07/08	3	120.83	3	119.67	117.00	0	21,852	0.00%
2022/07/07	2	116.00	2	112.00	117.00	0	21,879	0.00%
2022/07/06	3	115.50	2	117.50	112.50	1	22,093	0.00%
2022/07/05	2	115.75	2	118.75	118.00	0	22,267	0.00%
2022/07/01	4	125.25	5	124.40	122.50	-1	22,482	0.00%
2022/06/30	2	136.00	3	136.33	136.00	-1	22,408	0.00%
2022/06/29	1	136.00	1	141.00	143.00	0	22,711	0.00%
2022/06/27	10	148.55	8	146.06	147.50	2	23,468	0.01%
2022/06/24	1	144.00	1	139.00	140.00	0	23,867	0.00%
2022/06/22	0	147.50	0	0.00	144.00	0	24,814	0.00%
2022/06/21	1	155.50	1	157.50	156.50	0	25,557	0.00%
2022/06/17	2	162.00	1	163.00	167.50	1	27,070	0.00%
2022/06/16	15	175.33	17	172.06	166.00	-2	27,297	-0.01%
2022/06/15	1	171.00	2	170.25	170.50	-1	27,687	0.00%
2022/06/14	0	0.00	1	167.50	168.00	-1	27,861	0.00%
2022/06/08	1	179.50	2	177.50	175.00	-1	27,819	0.00%
2022/06/07	3	181.33	5	179.70	182.00	-2	27,607	-0.01%
2022/06/06	3	176.50	1	177.00	176.50	2	27,139	0.01%
2022/06/01	2	174.75	1	172.50	171.50	1	26,945	0.00%
2022/05/31	1	172.00	2	174.00	173.50	-1	26,840	0.00%
2022/05/30	1	168.50	2	167.75	169.00	-1	26,547	0.00%
2022/05/27	3	165.00	2	163.25	162.50	1	26,408	0.00%
2022/05/25	0	0.00	80	160.50	164.00	-80	26,198	-0.31%
2022/05/24	41	162.52	0	0.00	160.50	41	26,005	0.16%
2022/05/23	1	177.00	0	0.00	172.00	1	25,657	0.00%
2022/05/20	40	174.13	0	0.00	175.00	40	25,429	0.16%
2022/05/18	2	173.00	9	172.89	171.50	-7	24,878	-0.03%
2022/05/17	4	171.25	1	171.00	171.50	3	24,725	0.01%
2022/05/16	8	170.63	5	170.90	167.50	3	24,832	0.01%
2022/05/13	2	167.75	1.2	167.21	166.50	0.8	24,511	0.00%
2022/05/11	2.2	163.22	0	0.00	163.50	2.2	24,469	0.01%
2022/05/10	7	167.14	9	166.17	168.00	-2	24,989	-0.01%
2022/05/06	2	164.75	3	162.83	171.50	-1	24,525	0.00%
2022/05/05	11	169.77	15	167.17	168.00	-4	24,166	-0.02%
2022/05/04	13	161.58	10	160.50	162.50	3	23,768	0.01%
2022/05/03	1	150.50	1	148.00	151.50	0	23,539	0.00%
2022/04/28	1	144.00	1	141.50	143.50	0	23,501	0.00%
2022/04/27	15	142.83	10	141.50	145.00	5	23,407	0.02%
2022/04/25	1	150.00	1	151.00	149.00	0	23,957	0.00%
2022/04/21	21	169.98	20	170.93	166.50	1	23,823	0.00%
2022/04/18	2	155.25	1.6	152.41	156.00	0.4	23,186	0.00%
2022/04/15	15	159.13	15	159.37	156.50	0	23,015	0.00%
2022/04/14	2	165.75	3	168.00	167.00	-1	22,684	0.00%
2022/04/13	2	163.00	0	0.00	163.50	2	22,437	0.01%
2022/04/12	2	159.50	2	160.50	159.00	0	22,172	0.00%
2022/04/11	2.1	165.98	1	166.50	160.50	1.1	21,872	0.01%
2022/04/07	7	171.79	9	171.94	172.50	-2	20,942	-0.01%
2022/04/06	1	180.00	4.2	177.05	180.00	-3.2	20,316	-0.02%
2022/04/01	2	184.75	9	185.00	183.00	-7	20,023	-0.03%
2022/03/31	11	192.23	10	194.40	191.00	1	19,559	0.01%
2022/03/30	24.2	195.69	17	194.32	190.50	7.2	19,221	0.04%
2022/03/29	30	193.00	32	191.31	194.50	-2	18,900	-0.01%
2022/03/28	15	185.83	17.1	179.29	177.00	-2.1	18,930	-0.01%
2022/03/25	24	179.02	27	179.87	179.50	-3	18,298	-0.02%
2022/03/24	26	176.52	29	176.67	179.00	-3	17,766	-0.02%
2022/03/23	18	166.89	16	171.25	175.50	2	16,873	0.01%
2022/03/22	7	158.14	14	154.14	160.00	-7	15,827	-0.04%
2022/03/21	9	153.50	3	154.67	153.50	6	15,465	0.04%
2022/03/18	7	153.50	11	151.50	149.00	-4	15,255	-0.03%
2022/03/17	1	144.00	1	146.00	148.50	0	14,639	0.00%
2022/03/16	0	0.00	6	142.00	137.00	-6	14,436	-0.04%
2022/03/11	1	145.50	1	144.00	143.00	0	14,740	0.00%
2022/03/10	3	144.33	0	0.00	143.00	3	14,906	0.02%
2022/03/09	15	145.00	15	145.50	143.50	0	15,044	0.00%
2022/03/08	9	140.83	10	142.25	140.00	-1	15,349	-0.01%
2022/03/07	1	136.50	0	0.00	138.00	1	16,046	0.01%
2022/03/04	0	0.00	1	144.00	144.50	-1	17,325	-0.01%
2022/03/03	0	0.00	1	145.50	145.50	-1	18,951	-0.01%
2022/03/01	1	138.50	0	0.00	139.50	1	20,151	0.00%
2022/02/22	3	139.33	0	0.00	136.50	3	21,565	0.01%
2022/02/18	10	141.00	10	142.50	144.50	0	22,092	0.00%
2022/02/17	9	145.78	17	143.79	143.00	-8	22,348	-0.04%
2022/02/16	4	150.00	7	151.21	147.50	-3	22,483	-0.01%
2022/02/15	4	145.50	0	0.00	145.50	4	22,383	0.02%
2022/02/14	41	148.37	30	144.00	143.50	11	22,227	0.05%
2022/02/11	8	150.50	16	150.97	152.00	-8	22,140	-0.04%
2022/02/10	12	147.83	6	148.67	147.50	6	21,979	0.03%
2022/02/09	0	0.00	0.6	144.25	143.00	-0.6	21,281	0.00%
2022/02/08	1	144.00	2	144.00	145.00	-1	21,042	0.00%
2022/02/07	18	147.61	15	149.67	144.00	3	21,124	0.01%
2022/01/26	2	143.50	3	142.67	143.00	-1	20,884	0.00%
2022/01/25	0	0.00	1	141.00	140.50	-1	20,809	0.00%
2022/01/24	0	0.00	1	136.00	138.50	-1	20,593	0.00%
2022/01/21	3.1	137.76	0	0.00	135.00	3.1	20,604	0.02%
2022/01/20	3	141.50	4	141.38	142.00	-1	20,533	0.00%
2022/01/19	1.5	140.83	0	0.00	140.50	1.5	20,662	0.01%
2022/01/18	0	0.00	1.5	139.62	139.00	-1.5	20,828	-0.01%
2022/01/14	2.5	123.45	2	123.00	124.00	0.5	21,152	0.00%
2022/01/13	1	124.00	1	125.50	126.00	0	21,889	0.00%
2022/01/12	1	126.00	1	126.50	126.50	0	22,179	0.00%
2022/01/11	1	133.00	0	0.00	130.50	1	22,287	0.00%
2022/01/07	2	131.25	0	0.00	131.00	2	22,444	0.01%
2022/01/05	1	139.50	0	0.00	139.50	1	22,911	0.00%
2022/01/04	1	144.00	0	0.00	143.50	1	23,052	0.00%
2021/12/30	1	141.50	5	141.00	141.00	-4	23,999	-0.02%
2021/12/28	0	0.00	0	142.00	143.50	0	24,848	0.00%
2021/12/27	0	143.67	0	0.00	142.50	0	25,173	0.00%
2021/12/24	0	0.00	2	143.75	143.00	-2	25,512	-0.01%
2021/12/23	2	144.75	40	149.13	145.00	-38	25,614	-0.15%
2021/12/22	57	151.01	12	150.83	145.50	45	25,562	0.18%
2021/12/20	2	139.75	0	0.00	139.00	2	25,892	0.01%
2021/12/17	2	145.75	2	143.00	144.50	0	26,456	0.00%
2021/12/15	1	140.50	4	140.50	143.00	-3	26,464	-0.01%
2021/12/14	13	141.23	10	142.00	142.00	3	26,689	0.01%
2021/12/13	0	0.00	6	140.00	138.00	-6	26,765	-0.02%
2021/12/10	2	141.50	14	139.82	140.00	-12	27,342	-0.04%
2021/12/09	1	141.50	0	0.00	141.00	1	28,202	0.00%
2021/12/08	2	145.25	0.1	143.00	144.50	1.9	28,612	0.01%
2021/12/07	1	145.00	1	147.50	144.00	0	28,992	0.00%
2021/12/06	9	152.11	17.1	150.41	149.00	-8.1	29,329	-0.03%
2021/12/03	21.1	153.98	29	153.81	154.00	-7.9	30,337	-0.03%
2021/12/02	21.1	159.18	23	156.72	152.00	-1.9	30,465	-0.01%
2021/12/01	55	158.65	35	160.17	162.50	20	30,713	0.07%
2021/11/30	49	160.11	65	161.75	155.50	-16	30,901	-0.05%
2021/11/29	75	150.73	50	151.41	156.00	25	31,412	0.08%
2021/11/26	18	143.47	17	143.18	143.50	1	31,181	0.00%
2021/11/25	10	142.00	12	144.71	139.00	-2	30,992	-0.01%
2021/11/24	7	137.86	6	136.50	138.00	1	30,645	0.00%
2021/11/23	3	145.00	6	143.08	143.00	-3	31,034	-0.01%
2021/11/22	2	138.50	0	0.00	137.50	2	31,544	0.01%
2021/11/19	0	0.00	2	141.25	135.50	-2	34,292	-0.01%
2021/11/18	2	139.50	1	139.50	139.50	1	35,764	0.00%
2021/11/17	1	141.00	2	142.00	143.00	-1	36,558	0.00%
2021/11/16	1	139.50	1	138.50	136.00	0	37,590	0.00%
2021/11/15	0	0.00	7	139.57	138.50	-7	38,657	-0.02%
2021/11/12	6	133.25	2	134.25	133.00	4	39,680	0.01%
2021/11/11	3	130.50	1	131.50	130.50	2	40,366	0.00%
2021/11/10	14	133.50	14	132.00	131.00	0	40,750	0.00%
2021/11/09	2	129.50	0	0.00	130.00	2	40,825	0.00%
2021/11/08	1	122.00	1	122.50	122.00	0	40,859	0.00%
2021/11/05	2	124.75	2	124.50	124.00	0	41,105	0.00%
2021/11/04	3	126.17	1	126.50	126.00	2	41,586	0.00%
2021/11/03	2	127.00	2	128.50	130.00	0	41,987	0.00%
2021/11/02	2	127.75	2	127.75	128.00	0	42,474	0.00%
2021/11/01	0	0.00	2	131.25	131.00	-2	43,019	0.00%
2021/10/29	1	126.50	1	127.50	128.00	0	44,230	0.00%
2021/10/28	6	130.17	1	132.50	129.00	5	44,764	0.01%
2021/10/27	0	0.00	7	131.14	132.00	-7	45,083	-0.02%
2021/10/26	7	130.57	12	127.83	127.00	-5	45,547	-0.01%
2021/10/25	7	140.00	0	0.00	139.50	7	46,178	0.02%
2021/10/22	9	139.00	12	140.88	144.00	-3	46,175	-0.01%
2021/10/21	5	139.10	10	140.90	136.00	-5	46,465	-0.01%
2021/10/20	4	133.75	2	133.75	135.00	2	46,586	0.00%
2021/10/19	0	0.00	1	125.00	128.50	-1	47,139	0.00%
2021/10/18	2	122.75	4	122.00	123.00	-2	47,995	0.00%
2021/10/15	4	124.38	0	0.00	122.00	4	48,377	0.01%
2021/10/14	0	0.00	2	118.50	118.00	-2	48,819	0.00%
2021/10/13	1	129.00	1	120.00	120.50	0	49,261	0.00%
2021/10/12	2	130.00	8	128.75	128.50	-6	49,863	-0.01%
2021/10/08	14	135.21	5	137.50	131.00	9	50,305	0.02%
2021/10/07	8	131.13	7	132.57	133.50	1	50,945	0.00%
2021/10/06	5	128.00	28	127.80	130.50	-23	50,971	-0.05%
2021/10/05	32	124.47	5	124.00	126.50	27	51,717	0.05%
2021/10/04	13	123.65	12	122.96	121.50	1	52,128	0.00%
2021/10/01	1	128.50	6	125.17	124.00	-5	52,726	-0.01%
2021/09/30	8	135.06	8	134.44	134.00	0	53,156	0.00%
2021/09/29	5	135.40	2	135.25	134.00	3	53,244	0.01%
2021/09/28	2	134.25	1	139.00	139.00	1	53,458	0.00%
2021/09/27	4	136.50	3	137.17	138.00	1	53,472	0.00%
2021/09/24	2	129.00	3	132.67	135.00	-1	52,807	0.00%
2021/09/23	3	125.50	2	126.50	124.50	1	52,292	0.00%
2021/09/22	1	123.50	0.2	123.00	125.00	0.8	52,340	0.00%
2021/09/17	0	0.00	5	124.90	126.50	-5	52,383	-0.01%
2021/09/16	0.2	122.00	0	0.00	121.50	0.2	52,394	0.00%
2021/09/15	2	121.00	0	0.00	120.00	2	52,459	0.00%
2021/09/14	4	123.00	3	124.00	121.50	1	52,046	0.00%
2021/09/13	2	135.50	2	137.00	129.00	0	51,349	0.00%
2021/09/10	3	129.33	4	131.13	133.00	-1	51,054	0.00%
2021/09/09	3	134.00	6	133.75	133.00	-3	50,598	-0.01%
2021/09/08	63	130.67	9	132.83	130.50	54	50,078	0.11%
2021/09/07	174	139.08	249.4	140.05	138.50	-75.4	49,056	-0.15%	大買/大賣/
2021/09/06	20	156.15	12	157.92	153.50	8	48,713	0.02%
2021/09/03	12	164.58	13	164.27	165.50	-1	48,488	0.00%
2021/09/02	28	170.55	38	167.95	159.00	-10	48,252	-0.02%
2021/09/01	35	165.80	31	165.23	167.00	4	46,980	0.01%
2021/08/31	13	153.50	1	155.00	155.00	12	46,231	0.03%
2021/08/30	11	150.86	7	151.71	150.00	4	46,138	0.01%
2021/08/27	14	151.14	4	151.75	150.00	10	46,457	0.02%
2021/08/26	17	160.76	8	158.94	158.00	9	46,194	0.02%
2021/08/25	52.1	161.47	52.2	162.63	158.50	-0.1	45,344	0.00%
2021/08/24	21	161.55	23	158.87	163.50	-2	43,208	0.00%
2021/08/23	19	151.08	11	149.91	149.00	8	42,798	0.02%
2021/08/20	106	146.73	112	147.10	144.00	-6	43,009	-0.01%	大買/大賣/
2021/08/19	18	149.03	22	139.77	135.00	-4	42,007	-0.01%
2021/08/18	21	141.31	19	138.03	150.00	2	40,718	0.00%
2021/08/17	4	139.38	9	139.94	137.50	-5	39,881	-0.01%
2021/08/16	8	136.06	8	136.25	135.50	0	39,150	0.00%
2021/08/13	2	137.25	1	130.50	130.50	1	38,780	0.00%
2021/08/12	0	0.00	1	134.00	136.50	-1	38,600	0.00%
2021/08/11	1	136.00	0	0.00	128.00	1	38,648	0.00%
2021/08/10	6	130.75	30	135.78	135.00	-24	38,582	-0.06%
2021/08/09	35	141.24	26	143.31	138.50	9	38,319	0.02%
2021/08/06	17	148.18	8	147.94	150.00	9	38,020	0.02%
2021/08/05	19	146.26	12	147.17	144.50	7	37,805	0.02%
2021/08/04	18	151.92	8.1	150.18	149.50	9.9	37,759	0.03%
2021/08/03	16	141.31	17	139.71	142.00	-1	36,910	0.00%
2021/08/02	1	133.00	0	0.00	135.00	1	36,810	0.00%
2021/07/30	13.2	138.71	27	141.56	135.00	-13.8	36,379	-0.04%
2021/07/29	23	135.22	12	132.04	136.50	11	35,710	0.03%
2021/07/28	2.1	142.55	7	133.64	132.50	-4.9	34,588	-0.01%
2021/07/27	18	154.83	225	157.48	147.00	-207	34,541	-0.60%	大賣/鉅額交易
2021/07/26	341	154.54	143.1	153.23	155.00	197.9	33,627	0.59%	大買/大賣/鉅額交易
2021/07/23	5	144.90	4	150.75	141.00	1	32,848	0.00%
2021/07/22	9	154.44	8	154.56	153.00	1	32,220	0.00%
2021/07/21	25	142.70	18	140.69	147.50	7	31,411	0.02%
2021/07/20	10	137.25	20	137.25	134.50	-10	31,298	-0.03%
2021/07/19	7	136.50	4	136.50	134.00	3	31,150	0.01%
2021/07/16	12	135.00	12	135.33	137.00	0	31,080	0.00%
2021/07/15	6	124.75	8	126.44	130.00	-2	30,465	-0.01%
2021/07/14	14	124.96	18	126.03	124.50	-4	30,605	-0.01%
2021/07/13	7	118.71	2	121.00	123.00	5	30,442	0.02%
2021/07/12	74	113.14	82	112.39	112.00	-8	30,802	-0.03%
2021/07/09	29	103.14	30	100.82	105.50	-1	29,847	0.00%
2021/07/08	1	92.80	2	94.90	96.20	-1	29,423	0.00%
2021/07/07	17	90.00	20	94.45	95.50	-3	29,117	-0.01%
2021/07/06	14	86.26	12	87.95	86.90	2	28,520	0.01%
2021/07/05	19	89.98	28	87.06	86.20	-9	28,772	-0.03%
2021/07/02	10	84.57	2	80.30	86.00	8	28,994	0.03%
2021/07/01	3	79.67	21	79.06	78.90	-18	29,316	-0.06%
2021/06/30	1.1	81.09	1	80.70	80.30	0.1	29,785	0.00%
2021/06/29	9	83.52	1	84.20	81.10	8	31,403	0.03%
2021/06/28	0	0.00	3	85.60	84.90	-3	33,429	-0.01%
2021/06/25	3	83.97	8	84.51	84.30	-5	34,038	-0.01%
2021/06/24	10	83.47	4	83.85	83.50	6	33,812	0.02%
2021/06/23	2	81.15	5	81.50	82.40	-3	33,654	-0.01%
2021/06/22	1	82.50	3	83.50	79.20	-2	33,733	-0.01%
2021/06/21	21	79.26	2	78.95	79.90	19	33,417	0.06%
2021/06/18	6	79.83	0	0.00	79.60	6	33,176	0.02%
2021/06/17	4	79.35	2	79.90	81.50	2	33,009	0.01%
2021/06/16	16	82.06	1	81.60	79.90	15	32,827	0.05%
2021/06/15	4	82.85	6	83.43	82.30	-2	32,627	-0.01%
2021/06/11	6	85.57	1	84.40	83.00	5	32,497	0.02%
2021/06/10	3	82.80	4	81.40	83.10	-1	31,950	0.00%
2021/06/09	3	78.90	4	79.68	78.60	-1	31,065	0.00%
2021/06/08	7	77.84	10	77.43	77.00	-3	30,472	-0.01%
2021/06/07	4	85.53	12	86.48	83.10	-8	29,770	-0.03%
2021/06/04	16	86.68	8	87.45	86.00	8	29,326	0.03%
2021/06/03	3	85.40	33	84.28	85.70	-30	28,631	-0.10%
2021/06/02	63	86.05	34	83.45	83.00	29	28,030	0.10%
2021/06/01	7	84.31	4	84.85	86.10	3	27,484	0.01%
2021/05/31	12	83.08	25.6	84.25	81.90	-13.6	26,770	-0.05%
2021/05/28	31	78.30	25	78.09	79.20	6	25,574	0.02%
2021/05/27	1	70.80	13	71.08	72.00	-12	24,303	-0.05%
2021/05/26	12	68.30	0	0.00	68.50	12	23,964	0.05%
2021/05/25	5	68.78	3	69.53	68.20	2	23,809	0.01%
2021/05/24	0	0.00	2	65.40	66.80	-2	23,310	-0.01%
2021/05/21	3	64.17	1	65.20	64.00	2	23,089	0.01%
2021/05/20	3	64.03	0	0.00	62.90	3	23,202	0.01%
2021/05/19	2	63.40	6	64.45	66.00	-4	23,128	-0.02%
2021/05/18	2	61.90	8	62.61	62.90	-6	22,850	-0.03%
2021/05/17	10	60.12	2	60.15	57.20	8	22,602	0.04%
2021/05/14	7	63.13	9	65.87	63.50	-2	22,280	-0.01%
2021/05/13	2	63.70	1	63.70	62.90	1	21,942	0.00%
2021/05/12	34	66.90	31	63.72	63.50	3	21,570	0.01%
2021/05/11	11	67.55	1	69.80	67.00	10	20,854	0.05%
2021/05/10	2	72.20	7	73.84	74.00	-5	20,353	-0.02%
2021/05/07	0	0.00	1	67.30	67.30	-1	19,787	-0.01%
2021/05/06	1	62.70	4	63.15	61.20	-3	19,751	-0.02%
2021/05/05	12	65.73	10	66.10	62.80	2	19,622	0.01%
2021/05/04	4	62.53	12	64.03	64.40	-8	19,451	-0.04%
2021/05/03	1	67.80	1	67.60	67.00	0	19,143	0.00%
2021/04/29	1	69.30	1	70.40	69.00	0	18,981	0.00%
2021/04/28	1	71.10	4	69.83	69.60	-3	18,872	-0.02%
2021/04/27	3	73.67	0	0.00	72.10	3	18,631	0.02%
2021/04/26	1	75.00	3	77.00	75.40	-2	18,336	-0.01%
2021/04/23	4	73.75	7	75.46	74.40	-3	17,959	-0.02%
2021/04/22	8	75.83	10	76.02	72.60	-2	17,593	-0.01%
2021/04/21	2	73.50	0	0.00	73.40	2	17,087	0.01%
2021/04/20	3	73.73	3	72.77	73.00	0	16,800	0.00%
2021/04/19	8	71.51	82	73.17	70.00	-74	16,096	-0.46%
2021/04/16	94	70.61	20	69.35	71.10	74	15,114	0.49%
2021/04/14	2	60.65	3	62.00	63.70	-1	13,976	-0.01%
2021/04/13	18	66.00	9	67.18	65.60	9	13,548	0.07%
2021/04/12	3	66.70	1	66.70	66.70	2	12,897	0.02%
2021/04/09	7	61.24	1	61.30	60.70	6	12,824	0.05%
2021/04/08	7	66.40	7	65.51	64.00	0	12,398	0.00%
2021/04/07	6	62.93	7	63.40	64.20	-1	11,648	-0.01%
2021/04/06	5	59.12	18	58.69	58.40	-13	11,053	-0.12%
2021/04/01	54	58.30	36.6	58.50	58.20	17.4	10,491	0.17%
2021/03/31	95	56.84	124	56.62	57.40	-29	8,769	-0.33%	大賣/
2021/03/30	106	52.10	117.1	51.77	52.20	-11.1	6,590	-0.17%	大買/大賣/
2021/03/29	3	47.55	0	0.00	47.50	3	5,909	0.05%
2021/03/26	3	47.50	1	47.25	47.45	2	5,852	0.03%
2021/03/25	4	46.98	4	46.63	47.00	0	5,689	0.00%
2021/03/23	0	0.00	1	45.50	44.65	-1	5,427	-0.02%
2021/03/19	1	44.30	0	0.00	44.50	1	5,708	0.02%
2021/03/18	4	45.10	0	0.00	45.00	4	5,742	0.07%
2021/03/17	0.1	45.90	0	0.00	45.15	0.1	5,847	0.00%
2021/03/10	0	0.00	8	44.15	43.90	-8	6,813	-0.12%
2021/03/05	1	44.35	0	0.00	44.30	1	7,337	0.01%
2021/03/03	0	0.00	11	45.63	46.20	-11	7,644	-0.14%
2021/03/02	1	47.65	0	0.00	46.30	1	7,592	0.01%
2021/02/26	9	47.13	2	47.40	47.35	7	7,537	0.09%
2021/02/24	0	0.00	2	47.10	46.70	-2	7,609	-0.03%
2021/02/23	2	46.90	2	46.60	46.65	0	7,591	0.00%
2021/02/22	19	47.88	10	47.04	47.45	9	7,530	0.12%
2021/02/19	0	0.00	2	47.30	47.45	-2	7,275	-0.03%
2021/02/18	7	46.45	1	46.70	46.85	6	7,114	0.08%
2021/02/01	1	42.10	1	42.25	42.55	0	6,936	0.00%
2021/01/26	2	45.40	0	0.00	44.70	2	6,806	0.03%
2021/01/21	1	45.25	1	43.95	44.05	0	6,733	0.00%
2021/01/14	1.4	47.68	0	0.00	48.20	1.4	6,337	0.02%
2021/01/13	0	0.00	1	46.85	46.55	-1	6,131	-0.02%
2021/01/12	2	46.05	0	0.00	46.15	2	6,067	0.03%
2021/01/11	1	47.50	3	47.40	47.50	-2	5,985	-0.03%
2021/01/06	0	0.00	5	46.25	45.65	-5	5,914	-0.08%
2021/01/05	0	0.00	3	46.95	46.85	-3	5,892	-0.05%
2021/01/04	0	0.00	3	47.65	47.65	-3	5,976	-0.05%
2020/12/31	1	47.75	1	47.65	47.45	0	5,860	0.00%
2020/12/30	0	0.00	3	46.30	46.70	-3	5,800	-0.05%
2020/12/29	2	46.45	0	0.00	46.20	2	5,800	0.03%
2020/12/25	0	0.00	3	46.40	46.40	-3	5,712	-0.05%
2020/12/24	7	46.74	2	46.55	46.75	5	5,641	0.09%
2020/12/23	4	46.36	0	0.00	46.20	4	5,543	0.07%
2020/12/22	0	0.00	0.2	45.20	44.90	-0.2	5,383	0.00%
2020/12/18	2	44.90	0	0.00	44.75	2	5,182	0.04%
2020/12/17	0	0.00	1	45.00	45.00	-1	5,165	-0.02%
2020/12/16	1	45.35	0	0.00	45.30	1	5,161	0.02%
2020/12/15	1	46.35	2	45.73	45.15	-1	5,109	-0.02%
2020/12/14	3	47.65	0	0.00	47.40	3	4,874	0.06%
2020/12/11	0	0.00	2	46.85	46.95	-2	4,843	-0.04%
2020/12/10	5	48.24	3	49.75	48.25	2	4,790	0.04%
2020/12/09	1	50.50	1	50.60	51.00	0	4,654	0.00%
2020/12/08	1	50.10	1	50.00	50.20	0	4,480	0.00%
2020/12/07	0	0.00	3	50.77	50.80	-3	4,324	-0.07%
2020/12/04	23	49.40	24	48.53	48.75	-1	3,916	-0.03%
2020/12/03	51	48.57	51	48.56	47.50	0	3,684	0.00%
2020/12/02	3	45.63	0	0.00	46.45	3	3,307	0.09%
2020/11/30	0	0.00	2	45.35	45.20	-2	3,333	-0.06%
2020/11/27	12	46.78	14	46.01	45.75	-2	3,579	-0.06%
2020/11/23	3	44.20	3	44.35	44.80	0	3,145	0.00%
2020/11/20	5	43.25	2	43.28	43.70	3	2,993	0.10%
2020/11/17	0	0.00	1	42.35	42.35	-1	2,936	-0.03%
2020/11/16	3	41.90	0	0.00	42.05	3	2,982	0.10%
2020/11/13	0	0.00	2	41.85	41.90	-2	3,028	-0.07%
2020/11/11	0	0.00	2	42.60	42.80	-2	3,120	-0.06%
2020/11/10	4	42.45	2	43.00	42.50	2	3,138	0.06%
2020/11/09	1	42.30	0	0.00	42.35	1	3,181	0.03%
2020/10/30	5	41.64	0	0.00	41.40	5	3,457	0.14%
2020/10/29	0	0.00	1	41.75	42.20	-1	3,572	-0.03%
2020/10/28	3	42.23	0	0.00	42.10	3	3,609	0.08%
2020/10/26	1.4	44.11	0	0.00	43.90	1.4	3,690	0.04%
2020/10/23	0	0.00	1	43.80	43.95	-1	3,731	-0.03%
2020/10/22	1	43.50	0	0.00	43.50	1	3,787	0.03%
2020/10/14	1	46.70	1	46.70	46.50	0	3,768	0.00%
2020/10/13	0	0.00	3	45.77	45.85	-3	3,693	-0.08%
2020/10/12	5	46.35	0	0.00	45.50	5	3,642	0.14%
2020/10/07	1	44.55	0	0.00	44.55	1	3,507	0.03%
2020/09/21	2	45.03	0	0.00	45.05	2	4,359	0.05%
2020/09/15	3	45.00	0	0.00	45.00	3	4,317	0.07%
2020/09/04	1	44.35	0	0.00	44.90	1	4,073	0.02%
2020/09/03	3	45.55	3	45.97	45.50	0	4,036	0.00%
2020/09/02	2	45.65	2	47.50	46.60	0	3,899	0.00%
2020/08/21	0	0.00	1	42.90	43.05	-1	3,855	-0.03%
2020/08/20	1	42.05	1	43.40	42.55	0	3,846	0.00%
2020/08/19	0	0.00	2	44.45	44.00	-2	3,804	-0.05%
2020/08/18	2	45.90	0	0.00	45.65	2	3,761	0.05%
2020/08/17	1	44.95	3	46.32	46.65	-2	3,716	-0.05%
2020/08/14	2	45.60	0	0.00	45.60	2	3,649	0.05%
2020/08/13	1	45.50	1	46.20	45.95	0	3,628	0.00%
2020/08/11	1	45.20	0	0.00	44.95	1	3,516	0.03%
2020/08/06	2	47.15	0	0.00	46.00	2	3,321	0.06%
2020/08/04	1	47.95	2	48.43	47.00	-1	3,286	-0.03%
2020/07/31	2	46.30	5	46.18	46.30	-3	3,255	-0.09%
2020/07/30	3	45.65	1	45.35	46.00	2	3,211	0.06%
2020/07/29	0	0.00	2	44.30	44.95	-2	3,135	-0.06%
2020/07/28	3	43.80	3	45.27	42.70	0	3,103	0.00%
2020/07/27	0	0.00	2	43.78	44.00	-2	3,047	-0.07%
2020/07/24	1	43.65	0	0.00	42.70	1	3,010	0.03%
2020/07/23	4	44.26	0	0.00	44.20	4	2,999	0.13%
2020/07/22	0	0.00	5	44.59	44.60	-5	2,977	-0.17%
2020/07/21	0	0.00	2	43.15	43.20	-2	2,941	-0.07%
2020/07/16	0	0.00	1	42.25	42.30	-1	2,866	-0.03%
2020/07/15	1	41.85	1	43.05	41.70	0	2,861	0.00%
2020/07/14	1	43.75	0	0.00	43.30	1	2,902	0.03%
2020/07/13	5	43.44	5	43.96	43.80	0	2,906	0.00%
2020/07/10	8	44.51	4	44.16	43.70	4	2,895	0.14%
2020/07/09	4	46.60	3	46.65	45.55	1	2,814	0.04%
2020/07/08	8	47.99	3	48.58	47.45	5	2,649	0.19%
2020/07/07	0	0.00	3	44.85	45.35	-3	2,235	-0.13%
2020/07/06	0	0.00	1	40.60	41.25	-1	2,022	-0.05%
2020/07/03	2	40.80	0	0.00	40.85	2	1,990	0.10%
2020/06/22	1	39.50	1	40.00	38.70	0	1,906	0.00%
2020/06/15	3	38.05	3	38.10	37.65	0	1,892	0.00%
2020/06/08	0	0.00	5	39.80	39.55	-5	1,954	-0.26%
2020/06/05	1	40.05	3	39.83	40.10	-2	1,936	-0.10%
2020/06/04	1	39.20	4	39.06	38.95	-3	1,896	-0.16%
2020/06/03	6	38.79	1	38.90	38.75	5	2,000	0.25%
2020/06/02	2	38.60	1	38.35	38.30	1	2,014	0.05%
2020/05/28	1	39.40	0	0.00	38.95	1	1,932	0.05%
2020/05/12	1	38.10	0	0.00	38.15	1	1,772	0.06%
2020/05/08	1	39.35	0	0.00	39.15	1	1,720	0.06%
2020/04/30	0	0.00	32	37.65	37.70	-32	1,516	-2.11%
2020/04/23	1	35.70	0	0.00	36.00	1	1,565	0.06%
2020/04/22	1	34.25	0	0.00	35.60	1	1,564	0.06%
2020/04/21	5	35.60	0	0.00	35.15	5	1,563	0.32%
2020/04/17	5	37.17	5	38.05	37.25	0	1,546	0.00%
2020/03/30	0	0.00	5	30.40	31.05	-5	1,403	-0.36%
2020/03/19	5	27.95	0	0.00	27.20	5	1,415	0.35%
2020/03/17	5	29.97	0	0.00	30.20	5	1,399	0.36%
2020/03/16	5	33.25	0	0.00	32.25	5	1,381	0.36%
2020/03/13	12	34.44	10	34.40	35.00	2	1,369	0.15%
2020/03/12	2	38.45	0	0.00	38.20	2	1,354	0.15%
2020/03/10	10	42.05	0	0.00	42.20	10	1,331	0.75%
2020/03/09	11	44.54	1	45.10	43.40	10	1,310	0.76%
2020/02/20	1	44.65	2	44.40	44.10	-1	1,556	-0.06%
2020/02/19	1	42.40	10	41.60	42.20	-9	1,519	-0.59%
2020/02/14	2	41.70	0	0.00	41.60	2	1,523	0.13%
2020/02/12	0	0.00	1	41.55	41.55	-1	1,565	-0.06%
2020/02/10	1	40.95	0	0.00	40.60	1	1,588	0.06%
2020/02/07	2	41.80	0	0.00	41.80	2	1,589	0.13%
2020/02/03	0	0.00	2	39.60	40.00	-2	1,645	-0.12%
2020/01/17	0	0.00	2	46.13	46.10	-2	1,778	-0.11%
2020/01/15	0	0.00	2	46.23	46.10	-2	1,805	-0.11%
2020/01/14	2	46.30	0	0.00	46.20	2	1,813	0.11%
2020/01/08	1	46.25	0	0.00	46.10	1	1,972	0.05%
2020/01/07	0	0.00	1	46.45	46.25	-1	1,999	-0.05%
2020/01/06	2	46.80	0	0.00	46.50	2	2,008	0.10%
2020/01/03	1	47.45	1	47.30	47.20	0	2,008	0.00%
2019/12/26	1	47.25	0	0.00	47.25	1	1,921	0.05%
2019/12/25	1	47.00	1	46.90	47.00	0	1,941	0.00%
2019/12/24	3	47.30	0	0.00	47.00	3	1,937	0.15%
2019/12/06	1	47.00	1	47.65	47.10	0	2,110	0.00%
2019/11/29	5	49.08	4	49.15	48.35	1	2,186	0.05%
2019/11/18	3	47.92	1	47.70	47.95	2	2,206	0.09%
2019/11/12	0	0.00	1	46.30	46.65	-1	2,247	-0.04%
2019/11/06	0	0.00	1	46.70	46.60	-1	2,239	-0.04%
2019/11/04	0.1	47.20	1	47.25	47.15	-0.9	2,240	-0.04%
2019/10/31	0	0.00	1	46.60	46.50	-1	2,265	-0.04%
2019/10/28	6	48.51	6	48.39	48.35	0	2,408	0.00%
2019/10/23	0	0.00	1	49.50	49.15	-1	2,286	-0.04%
2019/10/21	0	0.00	1	49.20	49.20	-1	2,288	-0.04%
2019/10/18	1	49.20	0	0.00	48.85	1	2,296	0.04%
2019/10/15	3	51.13	0	0.00	51.10	3	2,248	0.13%
2019/10/08	0	0.00	2	49.40	49.20	-2	2,168	-0.09%
2019/09/27	1	48.00	3	48.10	48.60	-2	2,287	-0.09%
2019/09/24	1	50.70	0	0.00	50.50	1	2,293	0.04%
2019/09/20	1	51.30	2	51.15	51.00	-1	2,277	-0.04%
2019/09/18	1	50.10	0	0.00	50.10	1	2,222	0.05%
2019/09/16	1	50.30	0	0.00	50.40	1	2,237	0.04%
2019/09/11	2	52.05	1	51.80	51.80	1	2,229	0.04%
2019/09/10	1	51.80	1	51.40	51.30	0	2,204	0.00%
2019/09/09	13	53.80	15	53.09	52.80	-2	2,163	-0.09%
2019/09/06	0	0.00	1	52.60	51.80	-1	2,061	-0.05%
2019/09/05	8	52.33	6	52.00	51.80	2	1,994	0.10%
2019/09/04	5	51.60	0	0.00	51.70	5	1,959	0.26%
2019/08/30	2	52.00	0	0.00	50.90	2	1,883	0.11%
2019/08/27	0	0.00	2	51.10	49.95	-2	1,732	-0.12%
2019/08/26	2	50.50	0	0.00	49.90	2	1,703	0.12%
2019/08/20	0	0.00	1	49.45	49.50	-1	1,515	-0.07%
2019/08/19	0	0.00	2	47.80	47.90	-2	1,449	-0.14%
2019/08/16	2	47.43	0	0.00	47.50	2	1,457	0.14%
2019/08/12	1	46.65	0	0.00	46.30	1	1,429	0.07%
2019/08/07	0	0.00	1	47.80	47.00	-1	1,402	-0.07%
2019/08/06	1	47.20	0	0.00	47.80	1	1,405	0.07%
2019/08/05	0	0.00	1	47.45	47.30	-1	1,407	-0.07%
2019/07/30	3	53.97	0	0.00	52.00	3	1,298	0.23%
2019/07/25	1	51.80	0	0.00	51.90	1	1,136	0.09%
2019/07/24	0	0.00	1	51.70	51.70	-1	1,129	-0.09%
2019/07/19	1	50.00	0	0.00	51.20	1	1,111	0.09%
2019/07/17	0	0.00	1	49.90	49.55	-1	1,067	-0.09%
2019/07/12	1	50.50	0	0.00	50.10	1	1,104	0.09%
2019/07/05	0	0.00	1	48.35	48.20	-1	1,087	-0.09%
2019/07/02	0	0.00	10	47.75	48.20	-10	1,135	-0.88%
2019/07/01	10	46.75	0	0.00	48.00	10	1,149	0.87%
2019/06/20	0	0.00	1	45.60	45.60	-1	1,281	-0.08%
2019/06/19	1	43.95	0	0.00	44.00	1	1,386	0.07%
2019/05/31	0	0.00	20	44.38	44.35	-20	1,935	-1.03%
2019/05/27	5	44.40	0	0.00	44.05	5	2,027	0.25%
2019/05/24	15	45.13	0	0.00	45.60	15	2,048	0.73%
2019/05/14	1	46.30	0	0.00	46.60	1	2,434	0.04%
2019/05/08	1	47.70	1	48.00	48.30	0	2,497	0.00%
2019/05/07	1	48.30	1	49.05	48.95	0	2,495	0.00%
2019/04/10	6	54.50	6	54.80	54.00	0	2,958	0.00%
2019/04/09	0	0.00	2	53.60	53.90	-2	2,891	-0.07%
2019/04/08	2	53.10	0	0.00	53.40	2	2,873	0.07%
2019/04/02	0	0.00	1	52.60	51.80	-1	2,817	-0.04%
2019/04/01	0	0.00	5	51.80	51.90	-5	2,802	-0.18%
2019/03/28	16	52.54	10	51.50	51.40	6	2,767	0.22%
2019/03/27	1	51.60	0	0.00	51.90	1	2,734	0.04%
2019/03/21	0	0.00	1	53.00	53.60	-1	2,509	-0.04%
2019/03/20	0	0.00	1	52.30	53.00	-1	2,412	-0.04%
2019/03/19	1	52.10	1	52.00	51.90	0	2,367	0.00%
2019/03/12	1	48.65	0	0.00	48.10	1	2,173	0.05%
2019/03/07	1	48.05	0	0.00	47.40	1	2,266	0.04%
2019/02/21	0	0.00	1	49.05	49.80	-1	2,425	-0.04%
2019/02/18	1	46.70	0	0.00	46.60	1	2,297	0.04%
2019/02/14	0	0.00	2	48.80	48.35	-2	2,210	-0.09%
2019/02/13	6	48.18	3	47.92	48.60	3	2,158	0.14%
2019/02/12	0	0.00	1	46.55	47.45	-1	2,079	-0.05%
2019/01/30	1	46.25	0	0.00	46.10	1	2,009	0.05%
2019/01/21	22	49.05	22	49.35	48.15	0	1,914	0.00%
2019/01/18	4	45.41	5	45.65	46.80	-1	1,678	-0.06%
2019/01/17	20	45.68	19	46.12	44.00	1	1,608	0.06%
2019/01/16	21	43.89	22	43.53	45.20	-1	1,529	-0.07%
2019/01/15	1	41.10	8	42.09	41.85	-7	1,464	-0.48%
2019/01/14	4	41.34	0	0.00	41.05	4	1,479	0.27%
2019/01/11	3	41.60	0	0.00	41.75	3	1,492	0.20%
2019/01/10	3	41.75	3	42.05	41.95	0	1,493	0.00%
2019/01/09	4	41.23	6	41.73	42.20	-2	1,493	-0.13%
2019/01/08	5	39.70	5	40.14	40.65	0	1,472	0.00%
2019/01/07	1	39.30	34	39.53	39.30	-33	1,484	-2.22%
2019/01/04	15	36.98	15	37.77	38.75	0	1,520	0.00%
2019/01/03	23	38.29	0	0.00	37.80	23	1,530	1.50%
2018/12/27	8	40.13	0	0.00	39.80	8	1,556	0.51%
2018/12/25	12	40.09	12	40.50	40.50	0	1,577	0.00%
2018/12/24	5	41.12	1	40.80	41.40	4	1,572	0.25%
2018/12/21	1	39.60	0	0.00	39.90	1	1,572	0.06%
2018/11/29	6	48.31	6	48.00	49.20	0	1,471	0.00%
2018/11/02	0	0.00	1	37.85	38.25	-1	1,284	-0.08%
2018/10/05	0	0.00	1	39.40	39.30	-1	1,232	-0.08%
2018/09/14	0	0.00	2	45.58	45.75	-2	1,246	-0.16%
2018/09/06	1	51.80	0	0.00	51.50	1	1,225	0.08%
2018/09/03	1	54.40	0	0.00	54.60	1	1,357	0.07%
2018/08/21	2	50.60	0	0.00	51.20	2	1,803	0.11%
2018/07/19	1	61.50	0	0.00	61.50	1	2,250	0.04%
2018/07/04	1	59.10	1	59.80	59.40	0	2,503	0.00%
2018/06/20	0	0.00	1	64.40	64.50	-1	2,572	-0.04%
2018/06/19	1	66.10	0	0.00	65.00	1	2,600	0.04%
2018/06/13	0	0.00	1	70.10	69.10	-1	2,624	-0.04%
2018/06/11	1	69.60	0	0.00	71.00	1	2,816	0.04%
2018/06/01	0	0.00	1	65.50	65.40	-1	2,806	-0.04%
2018/05/31	0	0.00	2	69.40	66.60	-2	2,799	-0.07%
2018/05/30	4	63.05	2	63.40	65.20	2	2,739	0.07%
2018/05/29	0	0.00	2	65.00	65.20	-2	2,724	-0.07%
2018/05/28	0	0.00	2	63.50	64.00	-2	2,688	-0.07%
2018/05/25	0	0.00	1	61.10	61.20	-1	2,701	-0.04%
2018/05/24	0	0.00	1	60.90	60.30	-1	2,943	-0.03%
2018/05/23	2	59.50	0	0.00	59.50	2	2,988	0.07%
2018/05/21	1	59.70	0	0.00	61.20	1	3,092	0.03%
2018/05/16	4	60.93	3	60.87	61.90	1	3,175	0.03%
2018/05/11	1	59.30	0	0.00	59.30	1	3,337	0.03%
2018/05/04	1	54.70	1	55.00	55.30	0	4,058	0.00%
2018/04/25	0	0.00	1	56.90	58.00	-1	4,114	-0.02%
2018/04/23	1	58.00	1	57.40	57.00	0	4,040	0.00%
2018/04/20	1	61.00	0	0.00	60.60	1	3,983	0.03%
2018/04/16	3	66.43	3	66.70	66.40	0	3,932	0.00%
2018/04/12	1	67.50	1	68.30	68.00	0	3,925	0.00%
2018/04/10	1	71.30	1	70.50	69.60	0	4,012	0.00%
2018/04/09	1	70.80	0	0.00	71.40	1	4,022	0.02%
2018/03/30	0	0.00	1	72.00	71.20	-1	4,050	-0.02%
2018/03/29	2	70.60	2	70.70	70.70	0	4,055	0.00%
2018/03/27	2	71.90	0	0.00	71.90	2	4,091	0.05%
2018/03/22	0	0.00	1	74.30	74.00	-1	4,101	-0.02%
2018/03/16	5	77.90	5	76.80	75.10	0	4,081	0.00%
2018/03/15	0	0.00	5	75.04	76.70	-5	3,974	-0.13%
2018/03/13	1	73.80	0	0.00	74.00	1	3,780	0.03%
2018/03/12	1	72.90	2	73.65	72.90	-1	3,782	-0.03%
2018/03/06	0	0.00	3	71.93	72.00	-3	3,766	-0.08%
2018/03/02	8	72.50	2	73.00	72.60	6	3,786	0.16%
2018/02/27	10	74.33	11	73.32	73.00	-1	3,792	-0.03%
2018/02/26	3	75.40	5	76.70	74.30	-2	3,813	-0.05%
2018/02/23	4	73.00	4	73.73	72.50	0	3,599	0.00%
2018/02/22	2	72.30	3	72.77	72.00	-1	3,588	-0.03%
2018/02/21	3	70.70	3	71.03	70.90	0	3,585	0.00%
2018/02/12	3	69.40	3	68.80	67.80	0	3,546	0.00%
2018/02/09	1	69.30	1	70.00	70.20	0	3,523	0.00%
2018/02/08	1	70.00	1	70.80	70.30	0	3,476	0.00%
2018/02/06	5	68.96	4	68.85	67.40	1	3,403	0.03%
2018/02/05	0	0.00	1	69.00	73.70	-1	3,340	-0.03%
2018/02/02	4	73.70	3	72.40	71.60	1	3,287	0.03%
2018/01/30	17	77.55	12	75.92	75.30	5	3,489	0.14%
2018/01/29	2	73.50	7	73.37	75.70	-5	3,226	-0.15%
2018/01/26	4	68.23	9	68.07	68.90	-5	3,025	-0.17%
2018/01/24	2	65.75	0	0.00	65.70	2	3,137	0.06%
2018/01/23	2	66.30	0	0.00	65.80	2	3,186	0.06%
2018/01/19	1	69.10	0	0.00	67.20	1	3,328	0.03%
2018/01/18	0	0.00	5	66.90	68.10	-5	3,280	-0.15%
2018/01/17	5	66.30	0	0.00	66.20	5	3,387	0.15%
2018/01/15	0	0.00	12	66.74	67.30	-12	3,555	-0.34%
2018/01/12	0	0.00	10	66.10	65.90	-10	3,677	-0.27%
2018/01/09	1	65.00	1	65.00	65.00	0	4,237	0.00%
2018/01/04	40	69.70	23	67.76	67.70	17	4,687	0.36%
2018/01/03	1	64.70	1	64.60	64.50	0	4,610	0.00%