新唐 (4919)-永豐金-桃盛券商分點個股進出

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
125.5
漲跌
▼2.5
漲幅
-1.95%
成交量
1,992張
產業
上市半導體類股
1453人加入追蹤

立即追蹤
本地時間:14:30

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

新唐 (4919)籌碼相關－永豐金-桃盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-桃盛券商分點個股進出
永豐金-桃盛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
2024/06/03	1	126.00	0	0.00	125.50	1	2,168	0.05%
2024/05/31	16	129.41	0	0.00	128.00	16	2,163	0.74%
2024/05/28	2	131.75	8	130.19	131.50	-6	2,142	-0.28%
2024/05/27	3	123.67	0	0.00	123.00	3	2,040	0.15%
2024/05/24	1	125.00	0	0.00	124.50	1	2,047	0.05%
2024/05/23	2	126.00	0	0.00	126.00	2	2,053	0.10%
2024/05/22	3	128.00	0	0.00	128.00	3	2,071	0.14%
2024/05/20	0	0.00	1	124.00	124.50	-1	2,037	-0.05%
2024/05/15	0	124.50	0	0.00	125.00	0	2,074	0.00%
2024/05/13	1	122.50	0	0.00	122.50	1	2,115	0.05%
2024/05/10	0	0.00	2	122.50	123.00	-2	2,115	-0.09%
2024/05/08	0	0.00	1	124.00	124.00	-1	2,097	-0.05%
2024/05/07	0	0.00	2	124.75	126.00	-2	2,083	-0.10%
2024/05/06	2	124.25	0	0.00	123.50	2	2,067	0.10%
2024/05/03	5	132.20	0	0.00	130.00	5	1,987	0.25%
2024/04/30	0	0.00	2	129.00	129.50	-2	1,963	-0.10%
2024/04/26	0	0.00	5	129.70	130.50	-5	1,912	-0.26%
2024/04/24	0	0.00	1	131.50	131.50	-1	1,911	-0.05%
2024/04/22	1	127.50	0	0.00	127.50	1	1,914	0.05%
2024/04/19	2	128.25	1	126.00	127.00	1	1,898	0.05%
2024/04/18	4	132.00	2	132.00	132.50	2	1,831	0.11%
2024/04/16	0	0.00	6	126.33	127.50	-6	1,755	-0.34%
2024/04/15	0.2	130.00	1	131.00	129.00	-0.8	1,793	-0.04%
2024/04/12	1	129.50	1	129.00	129.50	0	1,774	0.00%
2024/04/10	0	0.00	2	130.50	127.50	-2	1,826	-0.11%
2024/04/09	0	0.00	1	126.00	127.00	-1	1,824	-0.05%
2024/04/08	0	0.00	1.1	126.09	126.00	-1.1	1,836	-0.06%
2024/04/03	2	127.00	0	0.00	127.00	2	1,836	0.11%
2024/04/01	1	124.50	0	0.00	124.50	1	1,860	0.05%
2024/03/29	0	0.00	2	123.25	122.50	-2	1,858	-0.11%
2024/03/28	1	123.00	0	0.00	124.00	1	1,840	0.05%
2024/03/27	0	0.00	9	124.00	123.50	-9	1,845	-0.49%
2024/03/26	1	122.50	0	0.00	122.00	1	1,831	0.05%
2024/03/25	1	123.00	0	0.00	123.00	1	1,834	0.05%
2024/03/21	2	122.00	0	0.00	122.00	2	1,896	0.11%
2024/03/20	3	123.83	1	124.50	123.00	2	1,956	0.10%
2024/03/18	0	0.00	3	120.33	121.50	-3	2,013	-0.15%
2024/03/15	1	121.00	0	0.00	120.00	1	2,010	0.05%
2024/03/14	0.1	121.00	0	0.00	122.50	0.1	2,013	0.00%
2024/03/12	1	125.00	0	0.00	124.00	1	2,096	0.05%
2024/03/08	2	123.25	0	0.00	122.00	2	2,162	0.09%
2024/03/07	0.5	126.50	0	0.00	125.50	0.5	2,176	0.02%
2024/03/06	2.5	127.20	1	127.50	127.00	1.5	2,210	0.07%
2024/03/05	2	129.25	0	0.00	128.50	2	2,317	0.09%
2024/02/29	1	128.00	0	0.00	129.00	1	2,825	0.04%
2024/02/27	0.5	132.00	4	130.00	128.50	-3.5	2,883	-0.12%
2024/02/26	2	129.75	0	0.00	129.50	2	2,944	0.07%
2024/02/23	2	132.50	0	0.00	131.00	2	3,044	0.07%
2024/02/22	1	131.00	2	131.00	131.00	-1	3,060	-0.03%
2024/02/20	1	132.00	0.2	132.00	131.50	0.8	3,139	0.03%
2024/02/19	6	132.83	0.1	133.50	132.50	5.9	3,190	0.18%
2024/02/16	1	128.50	0	0.00	128.50	1	3,428	0.03%
2024/02/02	0.2	128.50	0	0.00	129.00	0.2	3,451	0.01%
2024/01/29	1	130.50	0	0.00	130.50	1	3,503	0.03%
2024/01/25	3	131.50	1	131.00	131.00	2	3,604	0.06%
2024/01/18	0	0.00	1	131.00	130.00	-1	3,651	-0.03%
2024/01/17	6	132.58	4	130.50	130.00	2	3,651	0.05%
2024/01/11	0	0.00	2	135.50	136.00	-2	3,698	-0.05%
2024/01/09	0	0.00	4	134.00	135.00	-4	3,800	-0.11%
2024/01/05	0	0.00	3	142.00	139.50	-3	3,835	-0.08%
2024/01/04	11	142.50	11	142.50	141.00	0	3,817	0.00%
2024/01/02	1	142.00	0	0.00	141.50	1	3,795	0.03%
2023/12/29	3	141.67	0	0.00	142.00	3	3,793	0.08%
2023/12/28	4	143.00	2	143.00	142.00	2	3,785	0.05%
2023/12/27	1	139.50	0	0.00	139.50	1	3,725	0.03%
2023/12/26	1	139.00	0	0.00	140.00	1	3,729	0.03%
2023/12/22	3	138.50	5	139.00	139.50	-2	3,734	-0.05%
2023/12/21	3	136.50	3	137.50	137.50	0	3,727	0.00%
2023/12/20	2	138.50	0	0.00	137.50	2	3,735	0.05%
2023/12/19	0	0.00	5	139.40	139.00	-5	3,752	-0.13%
2023/12/18	3	138.50	6	138.50	137.50	-3	3,749	-0.08%
2023/12/15	2	142.75	16	143.91	141.00	-14	3,721	-0.38%
2023/12/14	1	147.50	8	146.06	148.50	-7	3,738	-0.19%
2023/12/13	3	144.00	0	0.00	143.50	3	3,695	0.08%
2023/12/12	6	144.75	1	144.50	145.00	5	3,705	0.13%
2023/12/11	9	144.11	8	144.38	145.50	1	3,757	0.03%
2023/12/08	3	143.50	3	144.50	143.00	0	3,889	0.00%
2023/12/07	3	143.00	6	142.67	142.00	-3	3,886	-0.08%
2023/12/06	6	146.08	2	146.00	145.50	4	3,856	0.10%
2023/12/05	9	147.00	7	146.86	146.00	2	3,838	0.05%
2023/12/04	0	0.00	1	150.00	149.50	-1	3,806	-0.03%
2023/12/01	13	149.23	2	149.50	149.50	11	3,798	0.29%
2023/11/30	2	150.00	2	149.00	148.50	0	3,801	0.00%
2023/11/29	5	149.00	4.1	149.73	149.50	1	3,692	0.03%
2023/11/28	1	144.50	0.2	142.50	144.00	0.8	3,441	0.02%
2023/11/27	2	141.50	13	143.15	141.50	-11	3,349	-0.33%
2023/11/24	1	140.50	2	140.75	139.00	-1	3,216	-0.03%
2023/11/22	8	141.31	10.2	139.14	140.50	-2.2	3,120	-0.07%
2023/11/21	1	138.00	7	138.00	138.00	-6	3,036	-0.20%
2023/11/20	16	138.97	17.1	138.91	138.50	-1.1	3,037	-0.04%
2023/11/17	10	137.50	5	138.10	138.50	5	3,057	0.16%
2023/11/16	9.1	138.45	4	136.88	136.50	5.1	3,041	0.17%
2023/11/15	8	138.56	33	135.92	138.00	-25	3,016	-0.83%
2023/11/14	7	132.93	5	132.00	133.00	2	2,750	0.07%
2023/11/13	10	131.60	3	132.50	132.50	7	2,771	0.25%
2023/11/10	4	129.00	0	0.00	131.00	4	2,750	0.15%
2023/11/07	0	0.00	1	130.50	130.50	-1	2,781	-0.04%
2023/11/06	0	0.00	8	129.38	128.50	-8	2,818	-0.28%
2023/11/03	3	126.50	0	0.00	127.50	3	2,829	0.11%
2023/11/02	1	130.50	1	131.00	131.00	0	2,812	0.00%
2023/11/01	1	127.00	1	128.50	128.50	0	2,820	0.00%
2023/10/31	1	127.00	1	129.50	127.00	0	2,866	0.00%
2023/10/27	1	126.00	2	127.00	125.50	-1	3,209	-0.03%
2023/10/26	1	126.50	0	0.00	127.00	1	3,431	0.03%
2023/10/25	1	129.00	0	0.00	129.00	1	3,545	0.03%
2023/10/24	0	0.00	1	130.00	130.00	-1	3,591	-0.03%
2023/10/23	11	129.68	8	131.75	128.00	3	3,647	0.08%
2023/10/20	1	132.00	0	0.00	132.50	1	3,681	0.03%
2023/10/19	1	132.00	3	131.83	132.50	-2	3,759	-0.05%
2023/10/18	10	130.45	7	132.71	130.00	3	3,850	0.08%
2023/10/17	4	130.75	0	0.00	130.00	4	3,988	0.10%
2023/10/16	0	0.00	0	130.00	130.50	0	4,164	0.00%
2023/10/13	2	129.75	4	129.38	131.00	-2	4,309	-0.05%
2023/09/28	1	125.00	0	0.00	125.00	1	4,703	0.02%
2023/09/27	0	124.50	0	0.00	124.50	0	4,946	0.00%
2023/09/25	2	127.50	2	128.25	126.50	0	5,098	0.00%
2023/09/22	2	126.00	1	126.50	128.00	1	5,066	0.02%
2023/09/21	2	127.75	4	128.63	127.50	-2	5,038	-0.04%
2023/09/20	1	131.00	1	131.00	130.50	0	5,033	0.00%
2023/09/19	4	133.38	8	135.50	132.50	-4	5,046	-0.08%
2023/09/18	8	133.00	2	134.50	134.00	6	5,004	0.12%
2023/09/14	0	0.00	3	131.67	132.00	-3	4,990	-0.06%
2023/09/13	16	132.63	14	133.00	130.00	2	4,971	0.04%
2023/09/12	0	0.00	2	129.00	128.50	-2	4,885	-0.04%
2023/09/11	1	126.00	0	0.00	126.50	1	4,966	0.02%
2023/09/05	2	125.50	4	127.88	128.50	-2	5,203	-0.04%
2023/08/29	0	0.00	1	117.50	120.00	-1	5,283	-0.02%
2023/08/22	1	120.50	1	120.00	120.00	0	5,447	0.00%
2023/08/21	1	123.00	0	0.00	121.50	1	5,471	0.02%
2023/08/18	1	125.00	1	125.00	125.00	0	5,494	0.00%
2023/08/17	0	0.00	1	126.50	127.00	-1	5,511	-0.02%
2023/08/14	0	0.00	2	125.50	125.50	-2	5,696	-0.04%
2023/08/11	2	124.50	0	0.00	124.00	2	5,709	0.04%
2023/08/10	1	124.00	0	0.00	124.50	1	5,803	0.02%
2023/08/09	1	127.50	0	0.00	127.50	1	5,797	0.02%
2023/08/08	1	129.00	2	130.25	130.00	-1	5,864	-0.02%
2023/08/07	1	125.50	4.1	127.24	129.00	-3.1	5,915	-0.05%
2023/08/04	3	125.50	0	0.00	126.50	3	5,943	0.05%
2023/08/02	8	130.12	3	127.00	126.50	5	6,058	0.08%
2023/08/01	14.5	138.37	7	136.29	133.00	7.5	6,000	0.13%
2023/07/31	23	137.74	19	139.89	140.00	4	5,836	0.07%
2023/07/28	3	141.17	21	141.40	142.00	-18	5,698	-0.32%
2023/07/27	3	139.17	1	139.50	139.50	2	5,616	0.04%
2023/07/26	3	138.33	1.3	139.31	136.50	1.7	5,628	0.03%
2023/07/25	5	140.50	5	139.20	139.00	0	5,618	0.00%
2023/07/24	9	140.33	7	140.14	140.00	2	5,584	0.04%
2023/07/21	14	138.82	9.1	139.34	140.00	4.9	5,630	0.09%
2023/07/20	16	143.28	5.3	143.49	142.00	10.7	5,673	0.19%
2023/07/19	12.3	142.26	12	143.08	141.50	0.3	5,475	0.01%
2023/07/18	27	139.76	24	139.29	141.00	3	5,344	0.06%
2023/07/17	3	137.50	3	138.33	138.00	0	5,173	0.00%
2023/07/14	7	136.57	3	136.33	137.00	4	5,169	0.08%
2023/07/13	0	0.00	4	134.25	133.00	-4	5,120	-0.08%
2023/07/12	1	131.51	0	0.00	131.50	1	5,077	0.02%
2023/07/11	1	133.00	0	0.00	133.50	1	5,062	0.02%
2023/07/10	1	131.00	0	0.00	131.00	1	5,068	0.02%
2023/07/07	5	131.60	4	130.50	131.00	1	5,071	0.02%
2023/07/06	4	137.25	0	0.00	134.00	4	5,046	0.08%
2023/07/05	12	137.13	3	135.50	136.00	9	4,982	0.18%
2023/07/04	8	132.38	5	133.90	135.50	3	4,758	0.06%
2023/06/29	1	128.00	1	129.00	128.00	0	4,822	0.00%
2023/06/28	0	0.00	4	128.00	127.00	-4	4,942	-0.08%
2023/06/27	1	129.00	0	0.00	128.00	1	5,056	0.02%
2023/06/26	4	130.63	0	0.00	131.00	4	5,095	0.08%
2023/06/21	0.1	127.59	0	0.00	128.00	0.1	5,190	0.00%
2023/06/20	6	130.00	5	130.00	129.50	1	5,593	0.02%
2023/06/19	1	130.50	0	0.00	130.50	1	5,642	0.02%
2023/06/16	6	132.67	5	132.00	131.50	1	5,638	0.02%
2023/06/15	2	131.50	3	133.67	134.00	-1	5,682	-0.02%
2023/06/14	0	133.00	0	0.00	130.50	0	5,637	0.00%
2023/06/13	8	134.56	13	134.65	135.00	-5	5,582	-0.09%
2023/06/09	0.1	128.00	0	0.00	128.00	0.1	5,465	0.00%
2023/06/08	2	127.50	0	0.00	126.00	2	5,502	0.04%
2023/06/07	4	129.00	0	0.00	129.00	4	5,548	0.07%
2023/06/06	1	128.00	1	129.00	127.00	0	5,595	0.00%
2023/06/05	3	129.50	2	129.75	130.00	1	5,624	0.02%
2023/06/02	1	127.00	1	126.50	127.00	0	5,665	0.00%
2023/06/01	1	127.01	0	0.00	127.00	1	5,927	0.02%
2023/05/31	1	128.00	4	129.50	129.00	-3	6,015	-0.05%
2023/05/30	9	129.67	1	130.00	129.00	8	6,057	0.13%
2023/05/29	6	128.42	5	130.10	130.50	1	6,039	0.02%
2023/05/26	0	0.00	1	126.50	125.50	-1	6,126	-0.02%
2023/05/24	2	124.00	0	0.00	124.50	2	6,388	0.03%
2023/05/23	2	127.75	2	128.00	127.50	0	6,466	0.00%
2023/05/22	0	0.00	6	126.50	127.00	-6	6,636	-0.09%
2023/05/19	3	129.50	3	126.50	126.00	0	6,787	0.00%
2023/05/18	1	126.00	2	127.25	125.50	-1	6,762	-0.01%
2023/05/16	0	122.00	1	121.03	121.50	-1	6,830	-0.01%
2023/05/15	1	123.00	0	0.00	122.50	1	6,814	0.01%
2023/05/11	9	126.00	7	124.57	124.00	2	6,930	0.03%
2023/05/09	25	127.34	15	127.00	126.50	10	7,217	0.14%
2023/05/08	6	136.16	4	133.88	133.50	2	7,224	0.03%
2023/05/05	1	133.50	4	134.00	133.50	-3	7,405	-0.04%
2023/05/04	0	0.00	1	133.00	131.50	-1	7,952	-0.01%
2023/05/03	5	132.70	5	129.90	133.50	0	8,266	0.00%
2023/05/02	16	131.00	1	131.00	131.00	15	8,292	0.18%
2023/04/28	3	130.67	0	0.00	133.00	3	8,374	0.04%
2023/04/27	1	129.00	0	0.00	129.50	1	8,347	0.01%
2023/04/26	1	129.50	16	127.44	130.50	-15	8,364	-0.18%
2023/04/25	12	132.38	8	133.50	130.00	4	8,288	0.05%
2023/04/24	7	138.43	5	138.20	139.00	2	8,236	0.02%
2023/04/21	2	141.49	7	140.00	139.00	-5	8,332	-0.06%
2023/04/20	17	142.97	8	141.50	142.50	9	8,360	0.11%
2023/04/19	3.1	145.16	5	145.90	143.50	-1.9	8,468	-0.02%
2023/04/14	4	149.00	1	148.50	148.50	3	8,401	0.04%
2023/04/13	3	147.67	5	147.40	147.00	-2	8,416	-0.02%
2023/04/12	6	150.83	8	150.50	150.00	-2	8,401	-0.02%
2023/04/11	23	150.72	24	150.08	150.00	-1	8,409	-0.01%
2023/04/10	0	0.00	2	149.50	149.00	-2	8,400	-0.02%
2023/04/07	2	148.00	0	0.00	147.50	2	8,363	0.02%
2023/04/06	10	147.70	9	146.17	148.00	1	8,373	0.01%
2023/03/31	2	149.50	2	149.75	149.50	0	8,403	0.00%
2023/03/30	2	148.00	1	147.00	148.50	1	8,360	0.01%
2023/03/29	1	142.99	2	142.50	143.00	-1	8,337	-0.01%
2023/03/28	0	148.00	6	146.25	146.00	-6	8,476	-0.07%
2023/03/27	1	156.47	1	151.50	151.50	0	8,360	0.00%
2023/03/24	25	156.54	22	158.43	155.50	3	8,339	0.04%
2023/03/23	26	158.87	30	157.45	159.50	-4	8,267	-0.05%
2023/03/22	7	150.00	0	148.50	150.00	7	7,933	0.09%
2023/03/20	5	147.60	0	0.00	148.00	5	7,914	0.06%
2023/03/17	1	147.50	0	0.00	148.00	1	7,991	0.01%
2023/03/15	1	148.00	0	0.00	147.00	1	8,154	0.01%
2023/03/14	1	147.00	8	146.50	147.00	-7	8,204	-0.09%
2023/03/13	4	143.63	5	144.70	145.50	-1	8,335	-0.01%
2023/03/10	4	145.75	2	145.25	145.00	2	8,362	0.02%
2023/03/09	9	150.39	13	149.35	148.50	-4	8,462	-0.05%
2023/03/08	4	148.75	4	148.75	150.00	0	8,439	0.00%
2023/03/07	5	148.10	11	148.41	148.50	-6	8,528	-0.07%
2023/03/06	4	152.75	9	154.89	151.50	-5	8,498	-0.06%
2023/03/03	5	150.70	6	150.92	150.50	-1	8,334	-0.01%
2023/03/02	5	148.00	4	149.00	148.00	1	8,660	0.01%
2023/03/01	7	149.50	9	148.61	149.50	-2	8,852	-0.02%
2023/02/24	7	149.50	11	149.18	147.50	-4	9,086	-0.04%
2023/02/23	9	148.17	4	148.75	149.50	5	9,028	0.06%
2023/02/22	1.1	140.10	0.1	142.50	142.50	1	9,014	0.01%
2023/02/21	1.1	145.50	0	0.00	145.50	1.1	9,132	0.01%
2023/02/20	6	144.33	1	145.00	143.50	5	9,533	0.05%
2023/02/17	7	143.50	10.2	143.56	144.50	-3.2	9,521	-0.03%
2023/02/16	2	146.00	1	147.50	149.00	1	9,440	0.01%
2023/02/15	1.1	145.00	1	149.00	145.00	0.1	9,608	0.00%
2023/02/14	0	0.00	1	149.00	145.50	-1	9,519	-0.01%
2023/02/13	1.1	147.18	0	0.00	147.50	1.1	9,556	0.01%
2023/02/10	3	148.50	14	150.14	147.50	-11	9,660	-0.11%
2023/02/09	3.1	152.32	0	0.00	150.50	3.1	9,805	0.03%
2023/02/08	15	151.20	10	152.80	154.00	5	9,831	0.05%
2023/02/07	6	146.50	6	148.00	148.50	0	9,742	0.00%
2023/02/06	32	148.47	34	147.50	148.50	-2	9,772	-0.02%
2023/02/03	13	149.77	21	149.67	151.50	-8	9,674	-0.08%
2023/02/02	44	147.68	41	147.35	147.00	3	9,537	0.03%
2023/02/01	3	139.82	6	141.25	142.00	-3	9,089	-0.03%
2023/01/30	0	130.00	14.1	129.79	130.50	-14.1	8,906	-0.16%
2023/01/16	2	125.75	1	125.00	125.50	1	8,966	0.01%
2023/01/13	0	0.00	10	127.00	124.00	-10	8,992	-0.11%
2023/01/12	0	0.00	15	126.47	125.50	-15	9,057	-0.17%
2023/01/11	0	0.00	5.1	125.49	125.50	-5.1	9,041	-0.06%
2023/01/10	1	122.50	1	123.50	123.50	0	9,085	0.00%
2023/01/09	2	119.75	3	123.50	123.50	-1	9,169	-0.01%
2023/01/05	0.2	116.00	0	0.00	115.50	0.2	9,376	0.00%
2023/01/03	0	0.00	3	118.00	118.00	-3	9,535	-0.03%
2022/12/30	7	116.29	3	116.00	115.00	4	9,554	0.04%
2022/12/29	0	114.50	0	0.00	116.50	0	9,620	0.00%
2022/12/28	1	115.00	0	0.00	114.00	1	9,815	0.01%
2022/12/23	21	115.90	30	116.75	117.00	-9	10,116	-0.09%
2022/12/22	20	120.05	20	120.30	119.50	0	10,179	0.00%
2022/12/21	6	120.00	9	121.11	120.00	-3	10,261	-0.03%
2022/12/20	23	122.22	20	123.30	118.50	3	10,300	0.03%
2022/12/19	1	120.50	0	0.00	120.00	1	10,205	0.01%
2022/12/16	11	119.59	11	121.00	121.00	0	10,373	0.00%
2022/12/15	10	123.00	10	125.00	123.50	0	10,490	0.00%
2022/12/14	32	124.44	3	122.67	125.00	29	10,525	0.28%
2022/12/13	1	120.00	1	123.50	120.00	0	10,613	0.00%
2022/12/12	2	121.50	1	121.00	122.00	1	10,622	0.01%
2022/12/09	9	126.67	8	121.50	121.50	1	10,681	0.01%
2022/12/08	2	122.75	6	123.25	124.00	-4	10,619	-0.04%
2022/12/07	1	119.00	6	122.58	118.50	-5	10,585	-0.05%
2022/12/06	4	124.00	0	0.00	124.00	4	10,914	0.04%
2022/12/05	12	126.38	2	126.25	127.00	10	10,858	0.09%
2022/12/02	1	124.50	4	124.50	124.50	-3	10,783	-0.03%
2022/12/01	7	124.50	15	123.97	123.50	-8	10,825	-0.07%
2022/11/30	1	121.00	0	0.00	121.00	1	10,891	0.01%
2022/11/29	4	121.00	3	120.00	120.50	1	10,954	0.01%
2022/11/28	0	0.00	0	120.00	122.00	0	10,869	0.00%
2022/11/25	12	121.71	7	121.71	120.00	5	10,880	0.05%
2022/11/24	11	124.86	7	125.93	123.50	4	10,847	0.04%
2022/11/23	5	123.00	13	123.65	122.50	-8	10,472	-0.08%
2022/11/22	3	121.83	4	121.63	122.00	-1	10,331	-0.01%
2022/11/21	0	0.00	3	118.33	118.00	-3	10,324	-0.03%
2022/11/18	23	117.26	13	117.92	115.50	10	10,538	0.09%
2022/11/17	16	121.84	15	120.83	121.00	1	10,446	0.01%
2022/11/16	19	121.16	20	118.80	123.00	-1	10,300	-0.01%
2022/11/15	0	0.00	6	115.00	116.00	-6	9,870	-0.06%
2022/11/14	1	111.00	2	110.25	111.00	-1	10,112	-0.01%
2022/11/11	15	110.07	12	111.79	109.50	3	10,391	0.03%
2022/11/09	6	109.33	14	109.14	109.50	-8	10,425	-0.08%
2022/11/08	5	108.30	8	110.69	107.50	-3	10,680	-0.03%
2022/11/07	9	107.22	8	106.56	107.50	1	10,829	0.01%
2022/11/04	7	110.14	7	110.21	111.00	0	10,661	0.00%
2022/11/03	10	109.65	4	110.00	110.50	6	10,550	0.06%
2022/11/02	8	106.88	10	107.50	107.00	-2	10,464	-0.02%
2022/11/01	2	103.75	6	103.83	104.00	-4	10,460	-0.04%
2022/10/31	5	104.10	0	0.00	102.50	5	10,606	0.05%
2022/10/28	3	102.33	2	103.00	102.50	1	10,684	0.01%
2022/10/27	3	98.63	14	99.16	101.50	-11	10,623	-0.10%
2022/10/26	6	95.40	5	94.42	95.70	1	10,559	0.01%
2022/10/25	4	97.00	0	0.00	97.30	4	10,521	0.04%
2022/10/24	5	99.52	6	100.33	97.90	-1	10,523	-0.01%
2022/10/21	1	96.90	0	0.00	95.00	1	10,508	0.01%
2022/10/20	2	97.25	0	0.00	98.40	2	10,537	0.02%
2022/10/18	42	101.04	3	101.63	100.50	39	10,864	0.36%
2022/10/17	5	100.96	3	100.33	103.00	2	11,816	0.02%
2022/10/14	3	103.17	3	100.80	103.50	0	12,295	0.00%
2022/10/13	7	94.66	49	102.27	94.10	-42	12,329	-0.34%
2022/10/12	14	104.96	14	104.07	104.00	0	12,291	0.00%
2022/10/11	2	108.25	1	109.00	107.00	1	12,413	0.01%
2022/10/07	0	112.50	1	114.00	113.00	-1	12,607	-0.01%
2022/10/06	4	114.50	4	114.50	115.50	0	13,015	0.00%
2022/10/05	6	114.17	5	113.00	113.00	1	13,248	0.01%
2022/10/04	1	109.50	2	109.75	110.00	-1	13,313	-0.01%
2022/10/03	7	106.57	6	106.08	107.50	1	13,402	0.01%
2022/09/30	6	107.50	7	104.50	108.00	-1	13,595	-0.01%
2022/09/29	3	107.50	2.1	106.00	104.50	0.9	13,715	0.01%
2022/09/28	2	106.00	0.5	106.00	105.00	1.5	13,911	0.01%
2022/09/27	1	109.00	0	0.00	113.50	1	14,330	0.01%
2022/09/26	9	110.22	23	112.17	108.50	-14	14,738	-0.09%
2022/09/23	9	118.72	6	120.33	117.00	3	15,029	0.02%
2022/09/22	5	123.80	3	125.00	124.00	2	15,066	0.01%
2022/09/21	19	123.68	30	123.15	124.00	-11	15,104	-0.07%
2022/09/20	8	123.25	8	124.31	122.50	0	15,196	0.00%
2022/09/19	1	120.50	1	121.00	120.50	0	15,291	0.00%
2022/09/16	4	120.50	7	119.86	120.00	-3	15,471	-0.02%
2022/09/15	2	123.50	2	122.25	120.00	0	15,554	0.00%
2022/09/14	2	123.50	12	119.08	123.50	-10	15,708	-0.06%
2022/09/13	11	123.23	61	124.56	122.50	-50	15,748	-0.32%
2022/09/12	20	119.00	10	119.30	118.50	10	15,530	0.06%
2022/09/08	10	117.00	0	0.00	117.50	10	15,711	0.06%
2022/09/07	6	114.67	6.1	112.31	115.00	-0.1	15,940	0.00%
2022/09/06	6	111.08	0.1	114.00	113.00	5.9	16,010	0.04%
2022/09/05	1	121.00	0	0.00	118.50	1	15,932	0.01%
2022/09/02	12	123.50	0	0.00	122.00	12	15,939	0.08%
2022/09/01	16	121.06	4	122.50	121.00	12	16,062	0.07%
2022/08/31	11	124.41	40	125.26	125.50	-29	16,138	-0.18%
2022/08/30	0.1	123.50	0	0.00	122.50	0.1	16,552	0.00%
2022/08/29	14.3	121.09	6.1	121.91	123.00	8.2	17,208	0.05%
2022/08/25	10.1	127.81	22	127.43	127.50	-11.9	17,347	-0.07%
2022/08/24	2.1	122.50	2	123.00	123.00	0.1	17,193	0.00%
2022/08/23	5	121.00	27.1	120.00	121.50	-22.1	17,543	-0.13%
2022/08/22	6	124.50	15.1	125.14	123.50	-9.1	17,678	-0.05%
2022/08/19	95	126.23	14	126.29	125.50	81	17,767	0.46%
2022/08/18	7.5	120.17	1	124.50	124.50	6.5	17,514	0.04%
2022/08/17	3	121.67	4	120.63	119.50	-1	17,449	-0.01%
2022/08/16	6	124.58	8	124.38	122.50	-2	17,705	-0.01%
2022/08/15	3	124.33	7	124.50	124.00	-4	17,881	-0.02%
2022/08/12	6	120.33	4	119.38	121.50	2	18,001	0.01%
2022/08/11	0	0.00	0	113.50	113.00	0	17,973	0.00%
2022/08/09	0	0.00	1	114.00	113.50	-1	18,552	-0.01%
2022/08/08	2	114.75	1	114.00	114.00	1	19,047	0.01%
2022/08/05	3	112.33	2	112.25	114.00	1	19,385	0.01%
2022/08/04	1	103.50	2.5	105.70	106.50	-1.5	19,606	-0.01%
2022/08/03	1	107.51	0	0.00	108.00	1	19,728	0.01%
2022/08/02	4	109.00	5	108.40	109.00	-1	20,209	0.00%
2022/07/29	0	0.00	1	117.50	119.50	-1	21,141	0.00%
2022/07/28	0	0.00	1	118.00	118.00	-1	21,759	0.00%
2022/07/27	0	0.00	2	120.13	120.00	-2	22,255	-0.01%
2022/07/26	3	121.33	2	119.75	119.50	1	22,354	0.00%
2022/07/25	4	126.88	2	127.50	127.50	2	22,271	0.01%
2022/07/22	30	131.43	30	133.30	130.00	0	22,383	0.00%
2022/07/21	11	125.46	9	126.11	129.50	2	21,594	0.01%
2022/07/20	0	0.00	10	118.00	118.00	-10	21,191	-0.05%
2022/07/19	1	116.00	1	114.00	114.00	0	21,217	0.00%
2022/07/18	36	116.17	1	117.00	117.00	35	21,378	0.16%
2022/07/15	1	116.00	6	113.58	116.00	-5	21,812	-0.02%
2022/07/14	21	114.71	12	114.17	114.50	9	21,730	0.04%
2022/07/13	0.1	116.00	0	0.00	110.00	0.1	21,524	0.00%
2022/07/12	19	111.05	29	113.36	112.50	-10	21,510	-0.05%
2022/07/11	7	117.57	7	118.21	117.50	0	21,710	0.00%
2022/07/08	7	116.50	6	116.50	117.00	1	21,852	0.00%
2022/07/07	12	115.63	21	113.31	117.00	-9	21,879	-0.04%
2022/07/06	1	114.00	0	0.00	112.50	1	22,093	0.00%
2022/07/05	5	118.20	5	120.50	118.00	0	22,267	0.00%
2022/07/04	4	118.50	5	120.60	122.00	-1	22,281	0.00%
2022/07/01	12	127.96	4	128.50	122.50	8	22,482	0.04%
2022/06/30	3	137.00	1	135.50	136.00	2	22,408	0.01%
2022/06/29	1	137.50	1	139.00	143.00	0	22,711	0.00%
2022/06/28	2	144.00	3	141.17	140.50	-1	22,946	0.00%
2022/06/27	10	148.85	15	149.27	147.50	-5	23,468	-0.02%
2022/06/24	14	140.93	9	141.17	140.00	5	23,867	0.02%
2022/06/23	11	144.45	5	144.00	144.00	6	24,329	0.02%
2022/06/22	11	147.50	9	147.11	144.00	2	24,814	0.01%
2022/06/21	7	156.21	8	155.25	156.50	-1	25,557	0.00%
2022/06/20	25	162.80	20	157.05	154.00	5	26,723	0.02%
2022/06/17	15	162.97	7	163.57	167.50	8	27,070	0.03%
2022/06/16	32	170.89	30	173.42	166.00	2	27,297	0.01%
2022/06/15	2	171.25	2	170.00	170.50	0	27,687	0.00%
2022/06/14	10	164.65	8	165.19	168.00	2	27,861	0.01%
2022/06/13	1	167.50	2	166.25	166.50	-1	27,830	0.00%
2022/06/10	6	172.08	2	172.75	172.50	4	27,999	0.01%
2022/06/09	3	175.67	0	0.00	176.50	3	27,910	0.01%
2022/06/08	19	179.82	14	177.21	175.00	5	27,819	0.02%
2022/06/07	51	181.80	57	181.29	182.00	-6	27,607	-0.02%
2022/06/06	6	174.83	11	176.86	176.50	-5	27,139	-0.02%
2022/06/02	4	171.25	2	173.00	173.00	2	26,990	0.01%
2022/06/01	13	172.19	13	173.54	171.50	0	26,945	0.00%
2022/05/31	11	173.05	12	173.04	173.50	-1	26,840	0.00%
2022/05/30	2	170.25	3	168.67	169.00	-1	26,547	0.00%
2022/05/27	8	164.56	2	164.50	162.50	6	26,408	0.02%
2022/05/26	4	162.13	3	161.17	160.50	1	26,281	0.00%
2022/05/25	6	162.58	6	162.75	164.00	0	26,198	0.00%
2022/05/24	21.2	166.15	22	161.80	160.50	-0.8	26,005	0.00%
2022/05/23	8	174.13	36	173.06	172.00	-28	25,657	-0.11%
2022/05/20	9	175.56	9	175.78	175.00	0	25,429	0.00%
2022/05/19	20	171.03	6	170.33	173.50	14	25,020	0.06%
2022/05/18	5	172.30	9	173.06	171.50	-4	24,878	-0.02%
2022/05/17	22	170.25	5.4	169.48	171.50	16.6	24,725	0.07%
2022/05/16	19	170.63	37	171.65	167.50	-18	24,832	-0.07%
2022/05/13	7	167.57	10	168.50	166.50	-3	24,511	-0.01%
2022/05/12	8	166.44	6	166.58	163.00	2	24,431	0.01%
2022/05/11	14	164.46	8	165.19	163.50	6	24,469	0.02%
2022/05/10	13	166.85	14	166.75	168.00	-1	24,989	0.00%
2022/05/09	12	164.87	15	164.27	163.00	-3	24,776	-0.01%
2022/05/06	17.1	168.39	23	168.93	171.50	-5.9	24,525	-0.02%
2022/05/05	20	167.90	17.2	167.85	168.00	2.9	24,166	0.01%
2022/05/04	10.3	157.98	13	158.85	162.50	-2.7	23,768	-0.01%
2022/05/03	4	149.50	8	148.69	151.50	-4	23,539	-0.02%
2022/04/29	11	146.27	14	146.11	146.00	-3	23,509	-0.01%
2022/04/28	7	144.50	3	145.00	143.50	4	23,501	0.02%
2022/04/27	6	143.17	2	138.25	145.00	4	23,407	0.02%
2022/04/26	1	146.00	1	147.50	143.50	0	23,610	0.00%
2022/04/25	1	152.50	6.5	152.58	149.00	-5.5	23,957	-0.02%
2022/04/22	8	160.38	6	160.08	159.50	2	24,015	0.01%
2022/04/21	22.1	167.54	20	165.40	166.50	2.1	23,823	0.01%
2022/04/20	4.2	159.24	8	159.69	159.50	-3.9	23,299	-0.02%
2022/04/19	5	158.70	2	160.00	158.00	3	23,270	0.01%
2022/04/18	0	0.00	1	153.00	156.00	-1	23,186	0.00%
2022/04/15	15	157.77	8.2	156.82	156.50	6.9	23,015	0.03%
2022/04/14	23	167.83	3	166.67	167.00	20	22,684	0.09%
2022/04/13	15	163.07	12	164.17	163.50	3	22,437	0.01%
2022/04/12	12	160.46	8.4	158.90	159.00	3.7	22,172	0.02%
2022/04/11	6.3	166.26	2.5	162.57	160.50	3.8	21,872	0.02%
2022/04/08	12	172.25	12	171.17	173.00	0	21,426	0.00%
2022/04/07	16	170.75	7	170.64	172.50	9	20,942	0.04%
2022/04/06	4	182.50	3	181.50	180.00	1	20,316	0.00%
2022/04/01	8.5	185.00	3	185.00	183.00	5.5	20,023	0.03%
2022/03/31	6	191.42	8	192.75	191.00	-2	19,559	-0.01%
2022/03/30	11	200.14	6	198.42	190.50	5	19,221	0.03%
2022/03/29	5	187.30	13	189.54	194.50	-8	18,900	-0.04%
2022/03/28	19	177.71	29	180.02	177.00	-10	18,930	-0.05%
2022/03/25	11	179.91	16	179.75	179.50	-5	18,298	-0.03%
2022/03/24	24	177.42	22	176.27	179.00	2	17,766	0.01%
2022/03/23	35	174.16	59	172.84	175.50	-24	16,873	-0.14%
2022/03/22	6	155.25	31	156.16	160.00	-25	15,827	-0.16%
2022/03/21	7	153.29	8	154.06	153.50	-1	15,465	-0.01%
2022/03/18	21	149.60	31	150.05	149.00	-10	15,255	-0.07%
2022/03/17	6	145.83	30	144.77	148.50	-24	14,639	-0.16%
2022/03/16	10	137.00	1	139.00	137.00	9	14,436	0.06%
2022/03/15	9	143.89	7	142.14	138.50	2	14,460	0.01%
2022/03/14	1	144.50	2	145.25	145.00	-1	14,442	-0.01%
2022/03/11	2	143.25	2	144.50	143.00	0	14,740	0.00%
2022/03/10	7	144.71	6.1	145.89	143.00	0.9	14,906	0.01%
2022/03/09	9	143.78	9	143.61	143.50	0	15,044	0.00%
2022/03/08	5	140.70	8	141.44	140.00	-3	15,349	-0.02%
2022/03/07	1	139.00	0	0.00	138.00	1	16,046	0.01%
2022/03/04	2	146.25	1	143.50	144.50	1	17,325	0.01%
2022/03/03	1	146.50	2	145.50	145.50	-1	18,951	-0.01%
2022/03/02	3	142.00	2	141.50	143.00	1	19,522	0.01%
2022/03/01	0	0.00	0.7	140.00	139.50	-0.7	20,151	0.00%
2022/02/25	3.7	137.96	2	136.50	136.50	1.7	20,576	0.01%
2022/02/24	5	136.80	2	134.00	133.50	3	21,396	0.01%
2022/02/23	11	139.14	11	139.95	140.00	0	21,422	0.00%
2022/02/22	7	138.00	1.5	138.83	136.50	5.5	21,565	0.03%
2022/02/21	2.2	141.80	1	141.50	142.00	1.2	21,782	0.01%
2022/02/18	4.4	142.16	3	142.83	144.50	1.4	22,092	0.01%
2022/02/17	19	143.61	11	145.09	143.00	8	22,348	0.04%
2022/02/16	21	149.17	17	150.35	147.50	4	22,483	0.02%
2022/02/15	7.5	147.03	7	148.36	145.50	0.5	22,383	0.00%
2022/02/14	15.5	145.79	5	147.29	143.50	10.5	22,227	0.05%
2022/02/11	6	150.25	11	149.45	152.00	-5	22,140	-0.02%
2022/02/10	11	148.23	37	149.65	147.50	-26	21,979	-0.12%
2022/02/09	8	145.38	6	144.25	143.00	2	21,281	0.01%
2022/02/08	1	144.50	6	144.25	145.00	-5	21,042	-0.02%
2022/02/07	8	148.63	12	147.58	144.00	-4	21,124	-0.02%
2022/01/26	4	141.75	7	142.14	143.00	-3	20,884	-0.01%
2022/01/25	17	140.97	20	141.20	140.50	-3	20,809	-0.01%
2022/01/24	0	137.00	1	134.00	138.50	-1	20,593	0.00%
2022/01/21	7	137.21	8	139.88	135.00	-1	20,604	0.00%
2022/01/20	7	141.14	1	141.00	142.00	6	20,533	0.03%
2022/01/19	22	140.34	16	140.19	140.50	6	20,662	0.03%
2022/01/18	31	136.37	29	137.47	139.00	2	20,828	0.01%
2022/01/17	7	130.86	2	128.75	131.00	5	20,616	0.02%
2022/01/14	2	123.00	0	0.00	124.00	2	21,152	0.01%
2022/01/13	10	126.00	10.1	125.02	126.00	-0.1	21,889	0.00%
2022/01/12	7	127.43	3	126.67	126.50	4	22,179	0.02%
2022/01/11	5	132.20	3	132.17	130.50	2	22,287	0.01%
2022/01/10	4	130.63	6.1	132.15	137.00	-2.1	22,311	-0.01%
2022/01/07	11	132.64	6	131.67	131.00	5	22,444	0.02%
2022/01/06	2	137.50	2	137.50	138.00	0	22,628	0.00%
2022/01/05	3	141.67	1	140.50	139.50	2	22,911	0.01%
2022/01/04	6	143.58	4	144.50	143.50	2	23,052	0.01%
2022/01/03	2	140.25	2	140.75	141.00	0	23,537	0.00%
2021/12/30	6	141.08	0	0.00	141.00	6	23,999	0.03%
2021/12/29	1	145.50	1	145.00	142.00	0	24,430	0.00%
2021/12/28	2.1	141.29	1	144.00	143.50	1.1	24,848	0.00%
2021/12/27	1	143.00	0	0.00	142.50	1	25,173	0.00%
2021/12/24	7	144.29	1	145.00	143.00	6	25,512	0.02%
2021/12/23	13	147.50	5	148.40	145.00	8	25,614	0.03%
2021/12/22	8	149.56	20	148.88	145.50	-12	25,562	-0.05%
2021/12/21	2	139.50	2	140.75	139.50	0	25,152	0.00%
2021/12/20	8	141.75	8	140.63	139.00	0	25,892	0.00%
2021/12/17	4	143.25	2	144.50	144.50	2	26,456	0.01%
2021/12/16	4	146.13	12.1	146.85	147.00	-8.1	26,543	-0.03%
2021/12/15	5	139.70	3	141.33	143.00	2	26,464	0.01%
2021/12/14	5.1	141.71	8	142.31	142.00	-2.9	26,689	-0.01%
2021/12/13	6	138.33	4	138.51	138.00	2	26,765	0.01%
2021/12/10	7	139.71	4	139.63	140.00	3	27,342	0.01%
2021/12/09	7	142.43	3.3	141.15	141.00	3.8	28,202	0.01%
2021/12/08	17	144.50	12	143.00	144.50	5	28,612	0.02%
2021/12/07	20	145.93	16.1	146.56	144.00	3.9	28,992	0.01%
2021/12/06	28.1	153.44	21	150.36	149.00	7.1	29,329	0.02%
2021/12/03	3.1	153.34	16.3	153.54	154.00	-13.2	30,337	-0.04%
2021/12/02	12	156.04	10.3	154.67	152.00	1.7	30,465	0.01%
2021/12/01	55	159.59	46.1	160.32	162.50	8.9	30,713	0.03%
2021/11/30	36.2	160.03	20.1	160.95	155.50	16.2	30,901	0.05%
2021/11/29	48.1	146.75	76.7	148.02	156.00	-28.6	31,412	-0.09%
2021/11/26	33.3	142.27	33.1	142.91	143.50	0.2	31,181	0.00%
2021/11/25	22	142.02	22.2	142.66	139.00	-0.2	30,992	0.00%
2021/11/24	13.2	137.39	4	139.88	138.00	9.2	30,645	0.03%
2021/11/23	19.4	143.84	30.2	143.69	143.00	-10.8	31,034	-0.03%
2021/11/22	2	138.00	3	138.17	137.50	-1	31,544	0.00%
2021/11/19	17.1	137.77	3	137.83	135.50	14.1	34,292	0.04%
2021/11/18	12	141.38	5	141.90	139.50	7	35,764	0.02%
2021/11/17	8.8	139.93	27	141.33	143.00	-18.2	36,558	-0.05%
2021/11/16	19	139.47	10	140.15	136.00	9	37,590	0.02%
2021/11/15	4	137.63	30	138.93	138.50	-26	38,657	-0.07%
2021/11/12	15.2	134.55	20	134.55	133.00	-4.8	39,680	-0.01%
2021/11/11	4	132.38	6	132.08	130.50	-2	40,366	0.00%
2021/11/10	18	132.75	18	133.22	131.00	0	40,750	0.00%
2021/11/09	7	129.50	5	129.10	130.00	2	40,825	0.00%
2021/11/08	12	121.83	10	121.90	122.00	2	40,859	0.00%
2021/11/05	4	124.25	0	0.00	124.00	4	41,105	0.01%
2021/11/04	5	126.60	3	127.33	126.00	2	41,586	0.00%
2021/11/03	6	129.33	14	128.54	130.00	-8	41,987	-0.02%
2021/11/02	6	129.92	2	130.25	128.00	4	42,474	0.01%
2021/11/01	2	131.25	11	131.27	131.00	-9	43,019	-0.02%
2021/10/29	4	129.63	11	128.59	128.00	-7	44,230	-0.02%
2021/10/28	10	130.55	1	131.00	129.00	9	44,764	0.02%
2021/10/27	57	131.17	59	129.90	132.00	-2	45,083	0.00%
2021/10/26	81	130.57	34	128.71	127.00	47	45,547	0.10%
2021/10/25	22	140.07	5	140.50	139.50	17	46,178	0.04%
2021/10/22	13	141.04	23	142.15	144.00	-10	46,175	-0.02%
2021/10/21	16	139.81	19	139.26	136.00	-3	46,465	-0.01%
2021/10/20	3	133.83	5	133.70	135.00	-2	46,586	0.00%
2021/10/19	23	125.13	9	126.56	128.50	14	47,139	0.03%
2021/10/18	1	121.50	2	122.25	123.00	-1	47,995	0.00%
2021/10/15	17	121.50	18	122.22	122.00	-1	48,377	0.00%
2021/10/14	13	120.69	10	119.05	118.00	3	48,819	0.01%
2021/10/13	20	123.08	13	126.35	120.50	7	49,261	0.01%
2021/10/12	3	129.17	1	132.00	128.50	2	49,863	0.00%
2021/10/08	29	135.83	54	136.37	131.00	-25	50,305	-0.05%
2021/10/07	20	132.10	49	132.64	133.50	-29	50,945	-0.06%
2021/10/06	7	128.00	11	128.86	130.50	-4	50,971	-0.01%
2021/10/05	11	122.91	16	123.06	126.50	-5	51,717	-0.01%
2021/10/04	11	126.64	16.1	125.27	121.50	-5.1	52,128	-0.01%
2021/10/01	29	125.10	20	123.55	124.00	9	52,726	0.02%
2021/09/30	5	135.40	1	134.50	134.00	4	53,156	0.01%
2021/09/29	6	135.50	2	135.75	134.00	4	53,244	0.01%
2021/09/28	7	136.00	7.1	134.85	139.00	-0.1	53,458	0.00%
2021/09/27	16	135.94	19	136.76	138.00	-3	53,472	-0.01%
2021/09/24	7.1	133.38	31.5	133.48	135.00	-24.4	52,807	-0.05%
2021/09/23	19	126.95	9	125.00	124.50	10	52,292	0.02%
2021/09/22	11	123.00	3	123.17	125.00	8	52,340	0.02%
2021/09/17	5	124.60	14	124.64	126.50	-9	52,383	-0.02%
2021/09/16	8	119.88	30	120.55	121.50	-22	52,394	-0.04%
2021/09/15	19.2	120.97	17	121.32	120.00	2.2	52,459	0.00%
2021/09/14	72	124.06	73	122.15	121.50	-1	52,046	0.00%
2021/09/13	29.1	132.09	18	134.25	129.00	11.1	51,349	0.02%
2021/09/10	30	131.40	26	130.54	133.00	4	51,054	0.01%
2021/09/09	41	132.46	36	133.43	133.00	5	50,598	0.01%
2021/09/08	80.2	132.48	71	132.33	130.50	9.2	50,078	0.02%
2021/09/07	32	141.77	6.2	142.13	138.50	25.8	49,056	0.05%
2021/09/06	24.1	158.24	12	157.92	153.50	12.1	48,713	0.02%
2021/09/03	16	164.09	19	163.29	165.50	-3	48,488	-0.01%
2021/09/02	41	166.73	37	168.35	159.00	4	48,252	0.01%
2021/09/01	56	164.93	57	164.72	167.00	-1	46,980	0.00%
2021/08/31	18	153.83	17	152.74	155.00	1	46,231	0.00%
2021/08/30	17	152.00	31	152.47	150.00	-14	46,138	-0.03%
2021/08/27	49.2	152.40	27.1	150.80	150.00	22.1	46,457	0.05%
2021/08/26	25	159.28	54	160.45	158.00	-29	46,194	-0.06%
2021/08/25	68.1	163.89	60	161.43	158.50	8.1	45,344	0.02%
2021/08/24	71.1	158.10	196.1	156.97	163.50	-125	43,208	-0.29%	大賣/鉅額交易
2021/08/23	22	149.68	24	149.75	149.00	-2	42,798	0.00%
2021/08/20	53	140.74	156	144.64	144.00	-103	43,009	-0.24%	大賣/鉅額交易
2021/08/19	125	144.65	128	147.15	135.00	-3	42,007	-0.01%	大買/大賣/
2021/08/18	149	135.21	49.4	138.57	150.00	99.6	40,718	0.24%	大買/
2021/08/17	30	138.90	34	141.79	137.50	-4	39,881	-0.01%
2021/08/16	32	134.00	35	136.71	135.50	-3	39,150	-0.01%
2021/08/13	148.2	131.75	270	135.08	130.50	-121.8	38,780	-0.31%	大買/大賣/鉅額交易
2021/08/12	1	133.50	3	135.50	136.50	-2	38,600	-0.01%
2021/08/11	7	135.14	3	136.17	128.00	4	38,648	0.01%
2021/08/10	20.1	132.40	20	133.65	135.00	0.1	38,582	0.00%
2021/08/09	17	142.71	15	141.80	138.50	2	38,319	0.01%
2021/08/06	14	148.11	39	147.29	150.00	-25	38,020	-0.07%
2021/08/05	91	144.81	117	145.10	144.50	-26	37,805	-0.07%	大賣/
2021/08/04	55	151.11	64	150.99	149.50	-9	37,759	-0.02%
2021/08/03	25	139.20	19	140.08	142.00	6	36,910	0.02%
2021/08/02	74.1	135.94	164	133.23	135.00	-89.9	36,810	-0.24%	大賣/
2021/07/30	30	140.53	31	139.92	135.00	-1	36,379	0.00%
2021/07/29	69	133.34	32	133.47	136.50	37	35,710	0.10%
2021/07/28	151	137.47	3	135.67	132.50	148	34,588	0.43%	大買/鉅額交易
2021/07/27	67.1	150.80	33	151.85	147.00	34.1	34,541	0.10%
2021/07/26	16	148.38	22.1	149.30	155.00	-6.1	33,627	-0.02%
2021/07/23	177	145.76	34	146.00	141.00	143	32,848	0.44%	大買/鉅額交易
2021/07/22	93	151.44	48	153.99	153.00	45	32,220	0.14%
2021/07/21	18	143.64	19	144.21	147.50	-1	31,411	0.00%
2021/07/20	22	136.64	18	137.53	134.50	4	31,298	0.01%
2021/07/19	50	137.20	46	137.54	134.00	4	31,150	0.01%
2021/07/16	50	135.70	45	135.73	137.00	5	31,080	0.02%
2021/07/15	12	125.17	20	126.80	130.00	-8	30,465	-0.03%
2021/07/14	43	124.81	46	124.99	124.50	-3	30,605	-0.01%
2021/07/13	8	121.75	108	118.12	123.00	-100	30,442	-0.33%	大賣/
2021/07/12	146	112.67	69	111.93	112.00	77	30,802	0.25%	大買/
2021/07/09	25	102.08	45.2	103.26	105.50	-20.2	29,847	-0.07%
2021/07/08	51	94.01	29	95.03	96.20	22	29,423	0.07%
2021/07/07	14	92.91	23.5	93.51	95.50	-9.5	29,117	-0.03%
2021/07/06	31	87.28	0	0.00	86.90	31	28,520	0.11%
2021/07/05	14	87.64	11	88.15	86.20	3	28,772	0.01%
2021/07/02	8	83.59	6	83.23	86.00	2	28,994	0.01%
2021/07/01	3	79.47	11	80.86	78.90	-8	29,316	-0.03%
2021/06/30	1.1	80.49	4	80.85	80.30	-2.9	29,785	-0.01%
2021/06/29	2	85.90	13	82.72	81.10	-11	31,403	-0.04%
2021/06/28	11	85.08	5	84.68	84.90	6	33,429	0.02%
2021/06/25	4	84.88	8	85.35	84.30	-4	34,038	-0.01%
2021/06/24	2	82.90	15	83.59	83.50	-13	33,812	-0.04%
2021/06/23	4	80.93	7	81.37	82.40	-3	33,654	-0.01%
2021/06/22	3	81.90	35	79.43	79.20	-32	33,733	-0.09%
2021/06/21	23.1	79.08	29	79.30	79.90	-5.9	33,417	-0.02%
2021/06/18	6	79.93	2	79.80	79.60	4	33,176	0.01%
2021/06/17	4	80.03	5	79.84	81.50	-1	33,009	0.00%
2021/06/16	9	81.49	2	81.65	79.90	7	32,827	0.02%
2021/06/15	3	83.80	0	0.00	82.30	3	32,627	0.01%
2021/06/11	30	84.84	18	84.37	83.00	12	32,497	0.04%
2021/06/10	63	83.78	52	83.52	83.10	11	31,950	0.03%
2021/06/09	19	79.85	29	79.96	78.60	-10	31,065	-0.03%
2021/06/08	24	77.05	9	77.20	77.00	15	30,472	0.05%
2021/06/07	25	84.48	11	85.09	83.10	14	29,770	0.05%
2021/06/04	53	87.27	31	87.73	86.00	22	29,326	0.08%
2021/06/03	17	86.00	12	86.30	85.70	5	28,631	0.02%
2021/06/02	37	85.60	37	84.26	83.00	0	28,030	0.00%
2021/06/01	26	83.22	38	83.34	86.10	-12	27,484	-0.04%
2021/05/31	221	84.67	230	84.89	81.90	-9	26,770	-0.03%	大買/大賣/
2021/05/28	18	76.80	54	78.75	79.20	-36	25,574	-0.14%
2021/05/27	16	70.61	8	70.13	72.00	8	24,303	0.03%
2021/05/26	5	69.72	4	68.85	68.50	1	23,964	0.00%
2021/05/25	22	69.53	21	69.11	68.20	1	23,809	0.00%
2021/05/24	16	66.38	9	67.01	66.80	7	23,310	0.03%
2021/05/21	3	64.27	5	64.88	64.00	-2	23,089	-0.01%
2021/05/20	8	64.25	1	65.00	62.90	7	23,202	0.03%
2021/05/19	20	64.80	32	64.54	66.00	-12	23,128	-0.05%
2021/05/18	5	60.42	9	61.42	62.90	-4	22,850	-0.02%
2021/05/17	7	60.06	6	60.43	57.20	1	22,602	0.00%
2021/05/14	11	63.87	8	65.01	63.50	3	22,280	0.01%
2021/05/13	18	63.00	14	63.50	62.90	4	21,942	0.02%
2021/05/12	5	65.62	9	66.46	63.50	-4	21,570	-0.02%
2021/05/11	18	68.11	9	68.61	67.00	9	20,854	0.04%
2021/05/10	14	72.46	17.3	73.13	74.00	-3.3	20,353	-0.02%
2021/05/07	1.3	67.30	6	67.20	67.30	-4.7	19,787	-0.02%
2021/05/06	3	63.47	1	61.20	61.20	2	19,751	0.01%
2021/05/05	4	64.43	3	66.37	62.80	1	19,622	0.01%
2021/05/04	5.6	64.54	0	0.00	64.40	5.6	19,451	0.03%
2021/05/03	2	67.00	2	67.55	67.00	0	19,143	0.00%
2021/04/29	13	70.71	27	69.94	69.00	-14	18,981	-0.07%
2021/04/28	14	70.26	5.2	70.33	69.60	8.8	18,872	0.05%
2021/04/27	7	73.96	5	73.56	72.10	2	18,631	0.01%
2021/04/26	6	76.38	11	77.25	75.40	-5	18,336	-0.03%
2021/04/23	12	73.79	8	75.09	74.40	4	17,959	0.02%
2021/04/22	44	75.40	93	74.70	72.60	-49	17,593	-0.28%
2021/04/21	37	73.52	9	73.94	73.40	28	17,087	0.16%
2021/04/20	57	72.50	46	72.97	73.00	11	16,800	0.07%
2021/04/19	100	70.70	122	70.87	70.00	-22	16,096	-0.14%	大賣/
2021/04/16	70	68.33	30	70.23	71.10	40	15,114	0.26%
2021/04/15	7.3	64.34	5	64.92	64.70	2.3	14,251	0.02%
2021/04/14	15	62.51	20	61.81	63.70	-5	13,976	-0.04%
2021/04/13	93.2	66.43	75	66.19	65.60	18.2	13,548	0.13%
2021/04/12	9.8	66.70	7	66.37	66.70	2.8	12,897	0.02%
2021/04/09	14	62.76	21.1	62.82	60.70	-7.1	12,824	-0.06%
2021/04/08	24	66.38	27	66.36	64.00	-3	12,398	-0.02%
2021/04/07	24	63.80	9	63.73	64.20	15	11,648	0.13%
2021/04/06	13	59.22	9	59.46	58.40	4	11,053	0.04%
2021/04/01	290	58.81	283	59.01	58.20	7	10,491	0.07%	大買/大賣/
2021/03/31	24	55.29	34	56.77	57.40	-10	8,769	-0.11%
2021/03/30	10.1	50.60	19.3	50.60	52.20	-9.2	6,590	-0.14%
2021/03/29	0	0.00	4.7	47.90	47.50	-4.7	5,909	-0.08%
2021/03/26	0	0.00	4	47.85	47.45	-4	5,852	-0.07%
2021/03/25	3	47.08	5	46.87	47.00	-2	5,689	-0.04%
2021/03/22	0	0.00	1	44.40	45.10	-1	5,465	-0.02%
2021/03/19	1	44.80	0.6	44.65	44.50	0.4	5,708	0.01%
2021/03/16	0	0.00	0.4	46.00	46.50	-0.4	5,917	-0.01%
2021/03/15	0	0.00	1	45.35	45.50	-1	6,056	-0.02%
2021/03/12	0	0.00	1	44.65	44.60	-1	6,178	-0.02%
2021/03/11	0	0.00	2	44.60	44.60	-2	6,587	-0.03%
2021/03/08	1	43.90	1	44.65	43.95	0	7,316	0.00%
2021/03/05	2	44.35	0	0.00	44.30	2	7,337	0.03%
2021/03/04	2	45.18	0	0.00	45.00	2	7,367	0.03%
2021/03/03	0	0.00	12	45.45	46.20	-12	7,644	-0.16%
2021/03/02	0	0.00	1	47.30	46.30	-1	7,592	-0.01%
2021/02/26	0	0.00	3	46.67	47.35	-3	7,537	-0.04%
2021/02/25	1	47.30	0	0.00	46.90	1	7,510	0.01%
2021/02/24	0	0.00	1	47.05	46.70	-1	7,609	-0.01%
2021/02/23	3	46.60	2	46.58	46.65	1	7,591	0.01%
2021/02/22	20	48.22	16	47.58	47.45	4	7,530	0.05%
2021/02/19	16	46.93	34	47.46	47.45	-18	7,275	-0.25%
2021/02/18	7	46.41	1	47.30	46.85	6	7,114	0.08%
2021/02/17	3	45.90	2.2	46.00	46.15	0.8	7,002	0.01%
2021/02/05	0	0.00	1	44.20	44.20	-1	6,944	-0.01%
2021/02/02	0	0.00	3	43.40	43.75	-3	6,955	-0.04%
2021/02/01	1	41.80	0	0.00	42.55	1	6,936	0.01%
2021/01/29	3	44.05	2	44.55	43.10	1	6,909	0.01%
2021/01/28	1	44.50	0	0.00	44.35	1	6,858	0.01%
2021/01/27	0	0.00	1	45.45	45.45	-1	6,841	-0.01%
2021/01/26	5	45.53	0	0.00	44.70	5	6,806	0.07%
2021/01/25	3	44.88	0	0.00	44.90	3	6,778	0.04%
2021/01/22	1	44.15	2	44.30	44.65	-1	6,759	-0.01%
2021/01/21	1	43.95	0	0.00	44.05	1	6,733	0.01%
2021/01/20	7	45.10	1	47.15	45.10	6	6,699	0.09%
2021/01/18	2	46.60	1	45.40	46.10	1	6,537	0.02%
2021/01/15	4	47.99	11	47.58	47.30	-7	6,465	-0.11%
2021/01/14	3	47.75	10	47.76	48.20	-7	6,337	-0.11%
2021/01/13	1	46.80	0	0.00	46.55	1	6,131	0.02%
2021/01/12	5	46.19	0	0.00	46.15	5	6,067	0.08%
2021/01/11	7	47.31	3.2	47.07	47.50	3.8	5,985	0.06%
2021/01/08	3	45.73	0	0.00	45.35	3	5,832	0.05%
2021/01/07	3	45.80	0	0.00	45.80	3	5,840	0.05%
2021/01/06	4	45.66	10	46.05	45.65	-6	5,914	-0.10%
2021/01/05	0	0.00	1	46.80	46.85	-1	5,892	-0.02%
2021/01/04	7	47.74	7	47.69	47.65	0	5,976	0.00%
2020/12/31	10	47.55	5	47.30	47.45	5	5,860	0.09%
2020/12/29	2.1	46.10	0	0.00	46.20	2.1	5,800	0.04%
2020/12/28	1	46.65	1	46.60	46.65	0	5,771	0.00%
2020/12/25	9	46.28	3	46.35	46.40	6	5,712	0.11%
2020/12/23	1	45.60	1	46.40	46.20	0	5,543	0.00%
2020/12/22	2	45.33	1	45.50	44.90	1	5,383	0.02%
2020/12/21	0	0.00	4	43.79	45.05	-4	5,259	-0.08%
2020/12/18	2	44.80	0	0.00	44.75	2	5,182	0.04%
2020/12/17	10	45.00	1	45.00	45.00	9	5,165	0.17%
2020/12/16	5	45.47	5	45.58	45.30	0	5,161	0.00%
2020/12/15	10	45.38	6	45.68	45.15	4	5,109	0.08%
2020/12/14	2	47.20	2	47.63	47.40	0	4,874	0.00%
2020/12/11	7	47.06	6	47.05	46.95	1	4,843	0.02%
2020/12/10	4	48.50	12	48.71	48.25	-8	4,790	-0.17%
2020/12/09	4	51.05	3	50.57	51.00	1	4,654	0.02%
2020/12/08	3.1	49.85	1	50.20	50.20	2.1	4,480	0.05%
2020/12/07	39	51.04	33	50.59	50.80	6	4,324	0.14%
2020/12/04	17	48.80	8	48.99	48.75	9	3,916	0.23%
2020/12/03	8	48.95	11	48.20	47.50	-3	3,684	-0.08%
2020/12/01	0	0.00	3	45.00	45.50	-3	3,232	-0.09%
2020/11/30	1	45.90	1	45.40	45.20	0	3,333	0.00%
2020/11/27	12	45.92	33	46.28	45.75	-21	3,579	-0.59%
2020/11/26	0	0.00	0.1	44.20	44.35	-0.1	3,259	0.00%
2020/11/25	0	0.00	1	43.40	43.75	-1	3,232	-0.03%
2020/11/24	3.1	44.25	0	0.00	43.90	3.1	3,200	0.10%
2020/11/23	22	44.94	4	44.88	44.80	18	3,145	0.57%
2020/11/20	4	43.26	4	42.95	43.70	0	2,993	0.00%
2020/11/17	0	0.00	2	42.45	42.35	-2	2,936	-0.07%
2020/11/16	0	0.00	1	42.00	42.05	-1	2,982	-0.03%
2020/11/13	7	41.88	0	0.00	41.90	7	3,028	0.23%
2020/11/12	1	42.55	0	0.00	42.55	1	3,059	0.03%
2020/11/10	0	0.00	18	42.70	42.50	-18	3,138	-0.57%
2020/11/06	1	42.20	7	42.11	41.90	-6	3,206	-0.19%
2020/11/05	5	41.85	2	41.93	41.80	3	3,263	0.09%
2020/11/04	18	41.70	5	41.74	41.70	13	3,371	0.39%
2020/11/02	2	40.98	0	0.00	40.90	2	3,436	0.06%
2020/10/30	1	41.65	0	0.00	41.40	1	3,457	0.03%
2020/10/29	1	41.75	0	0.00	42.20	1	3,572	0.03%
2020/10/28	21	43.17	55	42.60	42.10	-34	3,609	-0.94%
2020/10/26	35	44.02	0	0.00	43.90	35	3,690	0.95%
2020/10/23	0	0.00	2	43.75	43.95	-2	3,731	-0.05%
2020/10/22	2	43.30	5	44.05	43.50	-3	3,787	-0.08%
2020/10/15	0	0.00	10	46.30	46.10	-10	3,764	-0.27%
2020/10/14	0	0.00	1	46.85	46.50	-1	3,768	-0.03%
2020/10/13	0	0.00	3	45.27	45.85	-3	3,693	-0.08%
2020/10/12	2	46.90	0	0.00	45.50	2	3,642	0.05%
2020/10/08	10	44.80	0	0.00	45.15	10	3,536	0.28%
2020/09/29	0	0.00	1	41.80	41.20	-1	4,078	-0.02%
2020/09/24	1	42.10	6	42.10	42.05	-5	4,396	-0.11%
2020/09/22	1	45.25	3	43.85	44.00	-2	4,399	-0.05%
2020/09/21	8	45.18	0	0.00	45.05	8	4,359	0.18%
2020/09/17	1	45.70	0	0.00	45.25	1	4,319	0.02%
2020/09/03	2	46.25	2	45.38	45.50	0	4,036	0.00%
2020/09/02	15	47.20	7	47.18	46.60	8	3,899	0.21%
2020/09/01	0	0.00	10	42.30	43.20	-10	3,618	-0.28%
2020/08/31	0	0.00	5	43.00	42.80	-5	3,675	-0.14%
2020/08/27	10	43.55	0	0.00	43.15	10	3,720	0.27%
2020/08/26	5	43.80	0	0.00	43.60	5	3,725	0.13%
2020/08/25	3	43.70	1	43.60	43.80	2	3,756	0.05%
2020/08/21	0	0.00	7	42.70	43.05	-7	3,855	-0.18%
2020/08/12	7	45.30	0	0.00	45.15	7	3,551	0.20%
2020/08/11	0	0.00	1	45.50	44.95	-1	3,516	-0.03%
2020/08/10	3	47.63	0	0.00	47.30	3	3,459	0.09%
2020/08/06	0	0.00	3	46.90	46.00	-3	3,321	-0.09%
2020/08/05	0	0.00	1	46.70	47.00	-1	3,283	-0.03%
2020/07/30	1	45.40	1	45.20	46.00	0	3,211	0.00%
2020/07/29	0	0.00	3	44.70	44.95	-3	3,135	-0.10%
2020/07/27	1	44.10	0	0.00	44.00	1	3,047	0.03%
2020/07/17	3	43.00	0	0.00	43.00	3	2,887	0.10%
2020/07/14	1	44.00	1	44.00	43.30	0	2,902	0.00%
2020/07/10	0	0.00	1	46.00	43.70	-1	2,895	-0.03%
2020/07/09	18	46.14	17	46.75	45.55	1	2,814	0.04%
2020/07/08	10	48.49	40	48.26	47.45	-30	2,649	-1.13%
2020/07/07	0	0.00	12	44.16	45.35	-12	2,235	-0.54%
2020/07/03	1	40.95	12	40.75	40.85	-11	1,990	-0.55%
2020/07/02	1	40.30	2	40.35	40.40	-1	1,919	-0.05%
2020/07/01	1	39.80	0	0.00	39.30	1	1,904	0.05%
2020/06/30	0	0.00	1	38.65	38.70	-1	1,921	-0.05%
2020/06/17	0	0.00	10	38.45	38.45	-10	1,857	-0.54%
2020/06/11	2	39.08	0	0.00	38.20	2	1,906	0.10%
2020/06/10	5	39.30	0	0.00	39.35	5	1,906	0.26%
2020/06/09	5	39.75	5	39.95	39.40	0	1,938	0.00%
2020/06/05	0	0.00	11	39.73	40.10	-11	1,936	-0.57%
2020/06/04	0	0.00	1	39.00	38.95	-1	1,896	-0.05%
2020/06/01	6	39.02	5	39.60	38.40	1	2,002	0.05%
2020/05/29	10	39.00	10	39.18	39.05	0	1,963	0.00%
2020/05/28	15	38.82	25	39.08	38.95	-10	1,932	-0.52%
2020/05/26	11	38.05	10	38.80	38.05	1	1,845	0.05%
2020/05/25	0	0.00	3	37.95	38.10	-3	1,824	-0.16%
2020/05/22	8	36.63	0	0.00	37.30	8	1,799	0.44%
2020/05/18	1	35.40	0	0.00	35.05	1	1,831	0.05%
2020/05/13	1	37.60	0	0.00	37.95	1	1,782	0.06%
2020/05/11	0	0.00	2	38.98	38.30	-2	1,763	-0.11%
2020/05/08	26	39.25	25	39.35	39.15	1	1,720	0.06%
2020/05/07	11	39.11	13	39.07	39.15	-2	1,648	-0.12%
2020/05/06	0	0.00	2	37.55	37.40	-2	1,566	-0.13%
2020/05/04	1	36.25	0	0.00	36.25	1	1,529	0.07%
2020/04/17	5	37.79	1	37.85	37.25	4	1,546	0.26%
2020/04/16	0	0.00	2	36.58	36.90	-2	1,458	-0.14%
2020/04/15	1	35.25	1	35.85	35.60	0	1,428	0.00%
2020/04/14	1	34.55	0	0.00	34.75	1	1,400	0.07%
2020/04/13	0	0.00	1	35.05	34.00	-1	1,394	-0.07%
2020/04/09	1	34.15	0	0.00	34.15	1	1,431	0.07%
2020/04/08	1	34.65	0	0.00	34.95	1	1,466	0.07%
2020/04/07	5	34.30	10	34.46	34.35	-5	1,448	-0.35%
2020/04/06	1	33.65	2	33.50	33.65	-1	1,434	-0.07%
2020/04/01	12	33.02	0	0.00	33.05	12	1,427	0.84%
2020/03/31	10	31.23	0	0.00	31.10	10	1,399	0.71%
2020/03/27	0	0.00	2	31.25	30.75	-2	1,452	-0.14%
2020/03/25	1	30.95	0	0.00	30.60	1	1,441	0.07%
2020/03/24	2	29.50	0	0.00	29.80	2	1,424	0.14%
2020/03/20	1	28.20	6	28.50	29.15	-5	1,424	-0.35%
2020/03/19	6	27.20	0	0.00	27.20	6	1,415	0.42%
2020/03/17	1	30.50	0	0.00	30.20	1	1,399	0.07%
2020/03/12	5	38.11	5	38.34	38.20	0	1,354	0.00%
2020/03/11	3	42.40	4	42.68	41.40	-1	1,335	-0.07%
2020/03/10	17	42.11	15	42.50	42.20	2	1,331	0.15%
2020/03/09	7	45.09	1	43.70	43.40	6	1,310	0.46%
2020/03/06	0	0.00	2	43.00	42.90	-2	1,193	-0.17%
2020/03/05	0	0.00	1	42.00	42.00	-1	1,213	-0.08%
2020/03/02	0	0.00	3	41.30	41.15	-3	1,498	-0.20%
2020/02/27	0	0.00	1	41.00	41.45	-1	1,534	-0.07%
2020/02/21	1	43.30	0	0.00	43.30	1	1,537	0.07%
2020/02/20	1	44.75	0	0.00	44.10	1	1,556	0.06%
2020/02/18	0	0.00	1	41.05	41.05	-1	1,516	-0.07%
2020/02/05	5	41.65	5	41.85	41.65	0	1,598	0.00%
2020/01/31	11	41.42	10	41.31	41.20	1	1,670	0.06%
2020/01/16	2	46.18	0	0.00	46.20	2	1,786	0.11%
2020/01/09	1	46.25	0	0.00	46.10	1	1,914	0.05%
2020/01/07	1	46.30	0	0.00	46.25	1	1,999	0.05%
2020/01/03	5	47.85	1	47.95	47.20	4	2,008	0.20%
2020/01/02	0	0.00	2	48.00	48.40	-2	1,967	-0.10%
2019/12/30	5	47.60	1	47.20	47.10	4	1,936	0.21%
2019/12/27	5	47.60	1	47.60	47.55	4	1,933	0.21%
2019/12/23	1	46.15	0	0.00	46.55	1	1,898	0.05%
2019/12/19	2	46.60	0	0.00	46.50	2	1,906	0.10%
2019/12/13	1	46.30	0	0.00	46.15	1	1,959	0.05%
2019/12/05	1	47.00	0	0.00	46.70	1	2,159	0.05%
2019/12/04	0	0.00	1	46.30	46.35	-1	2,182	-0.05%
2019/12/03	0	0.00	1	47.10	46.65	-1	2,211	-0.05%
2019/12/02	0.2	46.40	2	46.53	46.40	-1.9	2,217	-0.08%
2019/11/29	3	49.62	2	49.93	48.35	1	2,186	0.05%
2019/11/15	0	0.00	1	47.00	47.45	-1	2,238	-0.04%
2019/11/12	2	46.45	1	46.30	46.65	1	2,247	0.04%
2019/11/08	0	0.00	2	47.00	47.05	-2	2,247	-0.09%
2019/10/31	1	46.60	1	46.60	46.50	0	2,265	0.00%
2019/10/30	0	0.00	1	47.50	47.50	-1	2,249	-0.04%
2019/10/29	2	47.63	1	48.55	47.25	1	2,313	0.04%
2019/10/28	0	0.00	2	48.23	48.35	-2	2,408	-0.08%
2019/10/18	1	49.20	0	0.00	48.85	1	2,296	0.04%
2019/10/08	1	49.45	1	49.25	49.20	0	2,168	0.00%
2019/10/02	0	0.00	1	49.80	49.60	-1	2,229	-0.04%
2019/09/27	1	48.65	1	48.00	48.60	0	2,287	0.00%
2019/09/24	1	50.60	0	0.00	50.50	1	2,293	0.04%
2019/09/23	2	50.95	0	0.00	50.80	2	2,285	0.09%
2019/09/16	0	0.00	1	50.50	50.40	-1	2,237	-0.04%
2019/09/12	3	51.97	1	52.70	51.40	2	2,244	0.09%
2019/09/11	1	51.90	0	0.00	51.80	1	2,229	0.04%
2019/09/10	2	51.45	0	0.00	51.30	2	2,204	0.09%
2019/09/09	2	53.20	1	53.40	52.80	1	2,163	0.05%
2019/09/06	2	52.65	0	0.00	51.80	2	2,061	0.10%
2019/09/05	0	0.00	5	52.00	51.80	-5	1,994	-0.25%
2019/09/02	1	51.20	6	51.28	51.50	-5	1,913	-0.26%
2019/08/30	6	51.22	3	51.67	50.90	3	1,883	0.16%
2019/08/27	0	0.00	1	49.85	49.95	-1	1,732	-0.06%
2019/08/26	1	50.10	1	50.10	49.90	0	1,703	0.00%
2019/08/23	0	0.00	26	50.49	50.80	-26	1,647	-1.58%
2019/08/22	1	49.05	1	49.00	49.30	0	1,548	0.00%
2019/08/20	1	49.60	0	0.00	49.50	1	1,515	0.07%
2019/08/19	5	47.87	2	47.88	47.90	3	1,449	0.21%
2019/08/16	7	47.52	0	0.00	47.50	7	1,457	0.48%
2019/08/13	1	45.75	0	0.00	45.80	1	1,430	0.07%
2019/08/12	7	46.65	0	0.00	46.30	7	1,429	0.49%
2019/08/07	2	47.35	0	0.00	47.00	2	1,402	0.14%
2019/08/02	3	48.03	0	0.00	47.30	3	1,407	0.21%
2019/08/01	4	49.23	1	49.00	49.45	3	1,378	0.22%
2019/07/31	7	49.87	0	0.00	49.70	7	1,375	0.51%
2019/07/30	8	53.54	132	52.26	52.00	-124	1,298	-9.55%	大賣/鉅額交易
2019/07/26	0	0.00	20	51.10	51.30	-20	1,160	-1.72%
2019/07/25	1	51.70	0	0.00	51.90	1	1,136	0.09%
2019/07/24	1	51.70	15	51.53	51.70	-14	1,129	-1.24%
2019/07/23	0	0.00	5	50.40	50.40	-5	1,132	-0.44%
2019/07/22	2	51.80	4	51.00	51.00	-2	1,122	-0.18%
2019/07/19	1	50.40	0	0.00	51.20	1	1,111	0.09%
2019/07/18	3	49.25	0	0.00	49.20	3	1,060	0.28%
2019/07/17	1	49.75	0	0.00	49.55	1	1,067	0.09%
2019/07/16	0	0.00	3	50.07	49.95	-3	1,086	-0.28%
2019/07/12	12	50.02	0	0.00	50.10	12	1,104	1.09%
2019/07/11	2	49.70	0	0.00	50.30	2	1,112	0.18%
2019/07/10	1	49.15	1	49.60	49.60	0	1,085	0.00%
2019/07/08	4	48.00	0	0.00	47.95	4	1,062	0.38%
2019/07/03	3	47.10	0	0.00	47.00	3	1,106	0.27%
2019/07/02	0	0.00	1	47.70	48.20	-1	1,135	-0.09%
2019/07/01	1	47.50	6	47.70	48.00	-5	1,149	-0.44%
2019/06/20	3	44.60	0	0.00	45.60	3	1,281	0.23%
2019/06/14	0	0.00	1	44.70	44.10	-1	1,784	-0.06%
2019/06/04	10	44.48	0	0.00	43.60	10	1,912	0.52%
2019/06/03	10	44.18	0	0.00	44.15	10	1,921	0.52%
2019/05/31	10	44.52	1	43.75	44.35	9	1,935	0.47%
2019/05/30	6	42.80	1	43.00	43.00	5	1,960	0.26%
2019/05/27	0	0.00	1	44.55	44.05	-1	2,027	-0.05%
2019/05/23	2	46.43	1	46.15	44.50	1	2,126	0.05%
2019/05/16	0	0.00	2	46.60	45.00	-2	2,308	-0.09%
2019/05/15	1	47.15	0	0.00	46.80	1	2,358	0.04%
2019/05/09	1	47.15	1	48.30	47.15	0	2,493	0.00%
2019/05/08	1	47.85	0	0.00	48.30	1	2,497	0.04%
2019/05/07	0	0.00	3	49.10	48.95	-3	2,495	-0.12%
2019/05/06	5	47.95	2	48.00	48.00	3	2,520	0.12%
2019/05/03	0	0.00	3	49.90	50.20	-3	2,542	-0.12%
2019/05/02	19	49.32	0	0.00	49.25	19	2,559	0.74%
2019/04/30	3	48.42	1	48.60	49.00	2	2,609	0.08%
2019/04/25	0	0.00	1	52.00	51.40	-1	2,978	-0.03%
2019/04/23	1	52.00	0	0.00	51.90	1	3,045	0.03%
2019/04/22	6	52.20	1	52.20	52.70	5	3,037	0.16%
2019/04/19	2	51.25	1	50.80	50.80	1	3,017	0.03%
2019/04/17	1	51.60	0	0.00	51.40	1	3,023	0.03%
2019/04/16	0	0.00	4	50.48	51.00	-4	3,014	-0.13%
2019/04/15	5	51.20	0	0.00	51.00	5	2,996	0.17%
2019/04/12	6	51.78	1	52.20	50.90	5	2,998	0.17%
2019/04/11	4	52.53	0	0.00	52.30	4	2,988	0.13%
2019/04/10	13	54.53	6	54.87	54.00	7	2,958	0.24%
2019/04/09	0	0.00	6	53.80	53.90	-6	2,891	-0.21%
2019/04/08	1	54.20	28	53.35	53.40	-27	2,873	-0.94%
2019/04/03	2	52.65	11	52.75	52.70	-9	2,836	-0.32%
2019/03/29	0	0.00	1	52.10	51.80	-1	2,776	-0.04%
2019/03/28	9	51.92	0	0.00	51.40	9	2,767	0.33%
2019/03/27	5	51.24	0	0.00	51.90	5	2,734	0.18%
2019/03/26	14	51.86	18	52.91	52.00	-4	2,714	-0.15%
2019/03/25	2	51.00	1	51.50	51.00	1	2,657	0.04%
2019/03/22	8	53.25	5	54.74	52.50	3	2,627	0.11%
2019/03/21	2	54.10	10	53.14	53.60	-8	2,509	-0.32%
2019/03/20	11	51.72	18	52.25	53.00	-7	2,412	-0.29%
2019/03/19	25	52.12	15	51.58	51.90	10	2,367	0.42%
2019/03/18	1	49.25	0	0.00	49.20	1	2,145	0.05%
2019/03/12	0	0.00	6	48.62	48.10	-6	2,173	-0.28%
2019/03/06	1	48.20	0	0.00	48.10	1	2,397	0.04%
2019/02/27	2	47.45	0	0.00	47.35	2	2,509	0.08%
2019/02/26	1	49.50	0	0.00	48.10	1	2,515	0.04%
2019/02/22	2	49.15	4	49.68	48.45	-2	2,497	-0.08%
2019/02/21	2	48.43	2	49.28	49.80	0	2,425	0.00%
2019/02/14	2	47.55	3	48.52	48.35	-1	2,210	-0.05%
2019/02/13	0	0.00	7	48.62	48.60	-7	2,158	-0.32%
2019/02/12	2	46.18	1	45.60	47.45	1	2,079	0.05%
2019/01/30	1	46.10	0	0.00	46.10	1	2,009	0.05%
2019/01/28	0	0.00	3	47.90	47.75	-3	2,005	-0.15%
2019/01/24	2	47.93	1	47.80	47.50	1	1,998	0.05%
2019/01/23	5	46.75	0	0.00	46.90	5	1,972	0.25%
2019/01/22	3	47.22	2	47.45	47.50	1	1,954	0.05%
2019/01/21	22	48.69	8	49.41	48.15	14	1,914	0.73%
2019/01/18	1	45.50	3	45.57	46.80	-2	1,678	-0.12%
2019/01/17	5	44.32	2	45.60	44.00	3	1,608	0.19%
2019/01/15	0	0.00	2	41.80	41.85	-2	1,464	-0.14%
2019/01/14	3	41.37	0	0.00	41.05	3	1,479	0.20%
2019/01/10	0	0.00	1	42.20	41.95	-1	1,493	-0.07%
2018/12/28	1	39.80	0	0.00	39.70	1	1,539	0.06%
2018/12/27	0	0.00	1	40.50	39.80	-1	1,556	-0.06%
2018/12/24	0	0.00	1	40.90	41.40	-1	1,572	-0.06%
2018/12/22	1	40.20	0	0.00	40.35	1	1,565	0.06%
2018/12/19	2	41.60	0	0.00	40.90	2	1,569	0.13%
2018/12/12	1	43.35	0	0.00	42.90	1	1,618	0.06%
2018/12/07	11	43.08	0	0.00	42.80	11	1,620	0.68%
2018/12/06	8	43.61	0	0.00	43.80	8	1,620	0.49%
2018/12/05	13	46.10	0	0.00	45.90	13	1,601	0.81%
2018/12/04	5	49.00	2	48.65	48.30	3	1,574	0.19%
2018/12/03	0	0.00	2	49.18	48.45	-2	1,569	-0.13%
2018/11/30	4	47.71	9	47.84	48.45	-5	1,534	-0.33%
2018/11/29	2	48.08	0	0.00	49.20	2	1,471	0.14%
2018/11/28	17	44.73	2	44.75	45.40	15	1,334	1.12%
2018/11/27	0	0.00	1	41.35	41.55	-1	1,233	-0.08%
2018/11/23	1	38.10	0	0.00	38.25	1	1,185	0.08%
2018/11/22	6	39.98	10	39.40	39.25	-4	1,166	-0.34%
2018/11/14	5	36.70	0	0.00	36.55	5	1,196	0.42%
2018/11/01	2	37.85	3	37.20	37.70	-1	1,268	-0.08%
2018/10/29	3	33.00	0	0.00	34.60	3	1,243	0.24%
2018/10/22	5	38.92	5	39.44	39.20	0	1,338	0.00%
2018/10/17	0	0.00	1	36.80	36.10	-1	1,286	-0.08%
2018/10/16	1	35.75	1	36.90	35.80	0	1,282	0.00%
2018/10/15	4	35.80	0	0.00	35.75	4	1,276	0.31%
2018/10/05	2	40.10	0	0.00	39.30	2	1,232	0.16%
2018/10/04	3	41.40	0	0.00	41.20	3	1,220	0.25%
2018/09/26	3	44.80	0	0.00	44.80	3	1,231	0.24%
2018/09/25	2	45.25	4	44.70	45.35	-2	1,243	-0.16%
2018/09/21	3	43.60	0	0.00	44.20	3	1,243	0.24%
2018/09/20	38	43.86	34	43.75	43.80	4	1,259	0.32%
2018/09/12	7	47.16	7	45.09	44.35	0	1,221	0.00%
2018/08/20	4	52.08	0	0.00	51.80	4	1,809	0.22%
2018/08/17	10	57.80	0	0.00	57.30	10	1,770	0.56%
2018/08/01	0	0.00	1	63.90	64.00	-1	2,059	-0.05%
2018/07/30	1	63.40	1	63.30	63.00	0	2,067	0.00%
2018/07/27	1	63.60	0	0.00	63.40	1	2,066	0.05%
2018/07/23	0	0.00	1	59.90	59.90	-1	2,153	-0.05%
2018/07/19	1	62.90	0	0.00	61.50	1	2,250	0.04%
2018/07/13	1	61.40	0	0.00	60.50	1	2,407	0.04%
2018/07/11	1	60.20	0	0.00	59.90	1	2,429	0.04%
2018/07/03	1	60.10	0	0.00	60.20	1	2,496	0.04%
2018/07/02	0	0.00	2	63.60	62.90	-2	2,495	-0.08%
2018/06/29	2	63.00	0	0.00	63.00	2	2,509	0.08%
2018/06/28	1	60.20	1	60.90	60.00	0	2,495	0.00%
2018/06/27	2	62.00	0	0.00	61.30	2	2,515	0.08%
2018/06/20	4	63.88	6	64.93	64.50	-2	2,572	-0.08%
2018/06/19	10	65.70	0	0.00	65.00	10	2,600	0.38%
2018/06/15	2	67.20	1	67.20	66.90	1	2,621	0.04%
2018/06/14	0	0.00	30	68.62	68.50	-30	2,611	-1.15%
2018/06/13	1	69.80	2	71.75	69.10	-1	2,624	-0.04%
2018/06/12	14	70.94	11	72.09	70.70	3	2,696	0.11%
2018/06/11	31	70.87	3	70.07	71.00	28	2,816	0.99%
2018/06/08	5	69.28	3	69.77	69.00	2	2,833	0.07%
2018/06/07	0	0.00	2	68.30	68.60	-2	2,822	-0.07%
2018/06/06	2	68.50	12	69.95	68.50	-10	2,878	-0.35%
2018/06/05	2	68.50	3	69.03	67.70	-1	2,852	-0.04%
2018/06/04	4	67.48	3	67.33	67.40	1	2,807	0.04%
2018/06/01	1	65.60	1	67.40	65.40	0	2,806	0.00%
2018/05/31	7	67.36	7	67.19	66.60	0	2,799	0.00%
2018/05/29	11	65.75	8	65.20	65.20	3	2,724	0.11%
2018/05/28	2	63.60	6	64.08	64.00	-4	2,688	-0.15%
2018/05/25	2	61.20	2	61.55	61.20	0	2,701	0.00%
2018/05/24	2	60.50	2	61.55	60.30	0	2,943	0.00%
2018/05/23	1	59.50	1	60.30	59.50	0	2,988	0.00%
2018/05/18	0	0.00	17	59.50	59.50	-17	3,116	-0.55%
2018/05/17	1	60.00	1	60.60	60.00	0	3,163	0.00%
2018/05/16	2	61.80	1	60.80	61.90	1	3,175	0.03%
2018/05/15	3	58.90	3	60.00	58.90	0	3,205	0.00%
2018/05/14	1	60.80	0	0.00	60.20	1	3,291	0.03%
2018/05/11	0	0.00	1	58.70	59.30	-1	3,337	-0.03%
2018/05/10	1	57.30	1	57.70	58.80	0	3,370	0.00%
2018/05/09	3	56.93	2	58.60	56.90	1	3,412	0.03%
2018/05/08	0	0.00	3	58.30	58.10	-3	3,484	-0.09%
2018/05/07	0	0.00	2	57.15	57.30	-2	3,824	-0.05%
2018/04/26	5	56.22	0	0.00	55.60	5	4,058	0.12%
2018/04/25	2	57.20	2	57.60	58.00	0	4,114	0.00%
2018/04/24	2	54.90	1	54.70	54.70	1	4,081	0.02%
2018/04/23	11	57.95	0	0.00	57.00	11	4,040	0.27%
2018/04/20	0	0.00	1	61.40	60.60	-1	3,983	-0.03%
2018/04/19	3	63.73	1	64.50	63.20	2	3,962	0.05%
2018/04/16	7	65.93	0	0.00	66.40	7	3,932	0.18%
2018/04/12	5	68.00	0	0.00	68.00	5	3,925	0.13%
2018/04/11	15	68.71	0	0.00	69.00	15	3,939	0.38%
2018/04/09	0	0.00	1	70.40	71.40	-1	4,022	-0.02%
2018/04/03	3	68.50	2	68.50	69.30	1	4,036	0.02%
2018/04/02	1	69.60	3	71.20	69.60	-2	4,060	-0.05%
2018/03/27	0	0.00	2	72.10	71.90	-2	4,091	-0.05%
2018/03/26	13	71.21	0	0.00	71.30	13	4,127	0.31%
2018/03/23	2	72.60	1	72.50	72.00	1	4,123	0.02%
2018/03/22	1	74.20	0	0.00	74.00	1	4,101	0.02%
2018/03/20	1	74.00	0	0.00	74.10	1	4,067	0.02%
2018/03/19	3	74.53	2	74.55	75.40	1	4,087	0.02%
2018/03/16	5	76.00	1	75.50	75.10	4	4,081	0.10%
2018/03/15	3	75.10	7	75.61	76.70	-4	3,974	-0.10%
2018/03/14	1	74.00	0	0.00	72.90	1	3,800	0.03%
2018/03/13	2	73.80	5	73.74	74.00	-3	3,780	-0.08%
2018/03/12	2	72.90	7	73.61	72.90	-5	3,782	-0.13%
2018/03/09	8	69.54	0	0.00	71.00	8	3,731	0.21%
2018/03/06	3	71.93	1	73.00	72.00	2	3,766	0.05%
2018/03/05	3	71.83	4	72.65	71.80	-1	3,774	-0.03%
2018/03/02	2	73.40	3	72.87	72.60	-1	3,786	-0.03%
2018/03/01	4	73.35	1	73.60	73.50	3	3,786	0.08%
2018/02/27	2	74.75	8	75.23	73.00	-6	3,792	-0.16%
2018/02/26	16	75.86	26	76.14	74.30	-10	3,813	-0.26%
2018/02/23	8	72.86	4	73.58	72.50	4	3,599	0.11%
2018/02/22	6	71.48	5	71.14	72.00	1	3,588	0.03%
2018/02/21	1	70.90	1	69.60	70.90	0	3,585	0.00%
2018/02/12	1	69.10	2	71.60	67.80	-1	3,546	-0.03%
2018/02/09	3	69.47	3	68.00	70.20	0	3,523	0.00%
2018/02/08	2	70.30	1	71.50	70.30	1	3,476	0.03%
2018/02/07	1	70.50	2	71.00	70.00	-1	3,452	-0.03%
2018/02/06	4	69.38	2	69.65	67.40	2	3,403	0.06%
2018/02/05	4	73.20	1	69.90	73.70	3	3,340	0.09%
2018/02/02	5	71.88	0	0.00	71.60	5	3,287	0.15%
2018/01/31	2	75.35	3	74.03	76.10	-1	3,304	-0.03%
2018/01/30	16	76.61	7	76.40	75.30	9	3,489	0.26%
2018/01/29	4	73.30	27	74.30	75.70	-23	3,226	-0.71%
2018/01/26	2	68.85	5	69.00	68.90	-3	3,025	-0.10%
2018/01/24	5	65.80	0	0.00	65.70	5	3,137	0.16%
2018/01/22	2	66.20	2	67.20	66.20	0	3,276	0.00%
2018/01/18	0	0.00	3	67.10	68.10	-3	3,280	-0.09%
2018/01/17	1	66.50	5	66.60	66.20	-4	3,387	-0.12%
2018/01/16	0	0.00	1	66.50	66.80	-1	3,491	-0.03%
2018/01/15	2	67.30	2	66.20	67.30	0	3,555	0.00%
2018/01/12	0	0.00	2	66.50	65.90	-2	3,677	-0.05%
2018/01/10	3	63.10	0	0.00	63.40	3	4,100	0.07%
2018/01/04	0	0.00	2	67.20	67.70	-2	4,687	-0.04%
2018/01/03	2	64.80	1	64.90	64.50	1	4,610	0.02%
2018/01/02	0	0.00	3	63.70	64.10	-3	4,629	-0.06%