新唐 (4919)-康和-仁愛券商分點個股進出

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
91.0
漲跌
▲0.4
漲幅
+0.44%
成交量
4,833張
產業
上市半導體類股
1442人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

新唐 (4919)籌碼相關－康和-仁愛券商分點個股進出

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

康和-仁愛券商分點個股進出
康和-仁愛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
2024/12/17	1	92.90	0	0.00	91.00	1	8,858	0.01%
2024/12/06	2	101.25	10	102.50	99.00	-8	8,640	-0.09%
2024/12/05	0	0.00	1	102.00	104.00	-1	8,253	-0.01%
2024/12/04	0	0.00	20	94.30	94.60	-20	7,995	-0.25%
2024/11/27	1	92.90	1	90.00	90.00	0	8,019	0.00%
2024/11/22	0	0.00	1	95.20	93.90	-1	7,978	-0.01%
2024/11/21	1	97.30	0	0.00	94.80	1	7,947	0.01%
2024/11/19	20	93.40	0	0.00	93.70	20	7,810	0.26%
2024/11/15	1	98.00	1	96.50	96.60	0	7,724	0.00%
2024/11/14	7	98.70	12	98.88	98.50	-5	7,639	-0.07%
2024/11/13	5	91.86	6	93.80	95.90	-1	7,230	-0.01%
2024/11/08	6	93.75	6	93.43	93.40	0	7,016	0.00%
2024/11/07	0	0.00	15	92.70	92.10	-15	6,940	-0.22%
2024/11/06	11	95.07	7	91.00	92.10	4	6,923	0.06%
2024/11/05	23	98.63	1	98.50	96.10	22	6,732	0.33%
2024/11/04	11	96.27	0	0.00	94.80	11	6,631	0.17%
2024/11/01	1	100.00	2	100.00	102.50	-1	6,380	-0.02%
2024/10/30	18	104.53	23	106.22	101.00	-5	6,159	-0.08%
2024/10/29	13	98.75	25	99.22	103.00	-12	5,205	-0.23%
2024/10/28	1	95.10	0	0.00	94.00	1	4,467	0.02%
2024/10/25	63	95.62	54	94.53	97.70	9	4,153	0.22%
2024/10/24	5	92.72	5	89.08	94.10	0	3,252	0.00%
2024/10/15	10	86.30	0	0.00	84.60	10	3,082	0.32%
2024/10/09	1	83.00	0	0.00	81.50	1	2,992	0.03%
2024/10/04	0	0.00	1	84.30	83.00	-1	3,089	-0.03%
2024/09/30	6	86.07	1	88.90	85.70	5	3,197	0.16%
2024/09/26	1	82.30	0	0.00	82.20	1	3,212	0.03%
2024/09/25	0	0.00	1	82.10	82.00	-1	3,261	-0.03%
2024/09/24	1	79.30	0	0.00	79.60	1	3,372	0.03%
2024/09/20	0	0.00	1	82.40	81.80	-1	3,383	-0.03%
2024/09/05	1	83.00	0	0.00	81.10	1	3,712	0.03%
2024/09/03	1	87.80	1	85.80	85.20	0	3,704	0.00%
2024/08/27	1	89.40	0	0.00	88.80	1	3,671	0.03%
2024/08/22	1	88.90	0	0.00	87.90	1	3,789	0.03%
2024/08/20	0	0.00	1	88.10	87.70	-1	3,773	-0.03%
2024/08/16	0	0.00	2	86.05	86.00	-2	3,751	-0.05%
2024/08/14	0	0.00	1	85.00	85.70	-1	3,772	-0.03%
2024/08/13	1	84.80	2	84.10	83.20	-1	3,757	-0.03%
2024/08/09	0	0.00	1	83.60	81.20	-1	3,688	-0.03%
2024/08/08	0	0.00	1	85.90	81.20	-1	3,602	-0.03%
2024/08/07	4	84.70	5	85.84	87.00	-1	3,528	-0.03%
2024/08/06	1	87.10	0	0.00	81.50	1	3,419	0.03%
2024/08/05	1	90.50	0	0.00	90.50	1	3,270	0.03%
2024/08/02	2	101.00	0	0.00	100.50	2	3,266	0.06%
2024/07/31	1	106.00	0	0.00	105.00	1	3,270	0.03%
2024/07/29	0	0.00	2	114.00	113.00	-2	3,220	-0.06%
2024/07/26	2	116.25	0	0.00	115.50	2	3,218	0.06%
2024/07/19	1	120.00	0	0.00	118.50	1	3,193	0.03%
2024/07/16	1	123.50	0	0.00	124.00	1	3,153	0.03%
2024/07/08	1	124.50	0	0.00	124.00	1	3,313	0.03%
2024/07/05	0	0.00	1	127.00	128.50	-1	3,254	-0.03%
2024/07/04	1	126.00	0	0.00	126.00	1	3,194	0.03%
2024/07/02	1	125.00	1	125.50	126.50	0	3,033	0.00%
2024/07/01	2	124.25	0	0.00	124.50	2	2,893	0.07%
2024/06/28	1	127.00	2	128.50	128.00	-1	2,765	-0.04%
2024/06/21	0	0.00	2	128.50	128.50	-2	2,206	-0.09%
2024/06/20	0	0.00	2	128.00	127.50	-2	2,130	-0.09%
2024/06/19	0	0.00	13	127.00	125.50	-13	2,123	-0.61%
2024/06/17	0	0.00	2	127.50	127.00	-2	2,133	-0.09%
2024/06/07	1	123.50	0	0.00	123.50	1	2,092	0.05%
2024/06/06	0	0.00	2	125.00	123.50	-2	2,091	-0.10%
2024/06/04	1	125.00	0	0.00	124.50	1	2,142	0.05%
2024/05/31	0	0.00	1	129.00	128.00	-1	2,163	-0.05%
2024/05/28	0	0.00	3	128.00	131.50	-3	2,142	-0.14%
2024/05/27	1	123.50	0	0.00	123.00	1	2,040	0.05%
2024/05/24	1	124.50	0	0.00	124.50	1	2,047	0.05%
2024/05/22	0	0.00	1	128.00	128.00	-1	2,071	-0.05%
2024/05/17	2	123.00	2	123.50	123.00	0	2,036	0.00%
2024/05/16	5	125.50	0	0.00	124.50	5	2,065	0.24%
2024/05/06	2	125.00	0	0.00	123.50	2	2,067	0.10%
2024/05/02	2	130.75	0	0.00	131.50	2	1,970	0.10%
2024/04/29	1	131.00	1	132.50	130.50	0	1,951	0.00%
2024/04/26	0	0.00	1	128.50	130.50	-1	1,912	-0.05%
2024/04/19	2	126.75	0	0.00	127.00	2	1,898	0.11%
2024/04/16	3	126.00	3	126.00	127.50	0	1,755	0.00%
2024/04/15	1	130.00	0	0.00	129.00	1	1,793	0.06%
2024/04/12	0	0.00	7	128.79	129.50	-7	1,774	-0.39%
2024/04/11	0	0.00	1	127.50	127.50	-1	1,797	-0.06%
2024/04/03	0	0.00	3	126.00	127.00	-3	1,836	-0.16%
2024/04/02	0	0.00	1	126.50	126.50	-1	1,884	-0.05%
2024/03/27	0	0.00	1	124.50	123.50	-1	1,845	-0.05%
2024/03/13	1	122.50	0	0.00	122.00	1	2,048	0.05%
2024/03/08	2	124.50	2	126.00	122.00	0	2,162	0.00%
2024/03/07	2	125.25	17	126.00	125.50	-15	2,176	-0.69%
2024/03/06	2	127.75	0	0.00	127.00	2	2,210	0.09%
2024/03/04	2	130.00	2	129.75	129.50	0	2,578	0.00%
2024/02/27	2	128.75	0	0.00	128.50	2	2,883	0.07%
2024/02/26	1	129.50	0	0.00	129.50	1	2,944	0.03%
2024/02/23	0	0.00	1	132.50	131.00	-1	3,044	-0.03%
2024/02/21	0	0.00	1	131.00	131.00	-1	3,088	-0.03%
2024/02/19	1	133.00	1	133.00	132.50	0	3,190	0.00%
2024/02/15	0	0.00	1	128.00	128.50	-1	3,434	-0.03%
2024/02/05	2	127.25	0	0.00	127.00	2	3,445	0.06%
2024/02/02	0	0.00	1	128.50	129.00	-1	3,451	-0.03%
2024/01/31	1	129.00	0	0.00	128.50	1	3,460	0.03%
2024/01/26	1	130.00	0	0.00	129.50	1	3,572	0.03%
2024/01/24	7	130.79	7	131.14	131.00	0	3,620	0.00%
2024/01/23	2	133.00	0	0.00	133.00	2	3,631	0.06%
2024/01/22	0	0.00	1	134.00	133.50	-1	3,639	-0.03%
2024/01/19	2	132.00	0	0.00	132.50	2	3,646	0.05%
2024/01/17	1	131.00	0	0.00	130.00	1	3,651	0.03%
2024/01/05	2	139.25	0	0.00	139.50	2	3,835	0.05%
2024/01/03	0	0.00	1	138.00	142.00	-1	3,801	-0.03%
2023/12/28	1	144.00	3	142.67	142.00	-2	3,785	-0.05%
2023/12/25	0	0.00	2	140.00	140.00	-2	3,726	-0.05%
2023/12/22	3	139.00	0	0.00	139.50	3	3,734	0.08%
2023/12/14	3	147.00	3	147.50	148.50	0	3,738	0.00%
2023/12/12	2	144.50	2	145.50	145.00	0	3,705	0.00%
2023/12/05	1	147.00	1	147.50	146.00	0	3,838	0.00%
2023/12/04	1	151.50	1	149.50	149.50	0	3,806	0.00%
2023/12/01	0	0.00	4	150.00	149.50	-4	3,798	-0.11%
2023/11/29	4	148.50	8	149.63	149.50	-4	3,692	-0.11%
2023/11/28	11	143.00	3	143.17	144.00	8	3,441	0.23%
2023/11/27	2	143.25	2	143.50	141.50	0	3,349	0.00%
2023/11/24	1	140.50	1	142.50	139.00	0	3,216	0.00%
2023/11/22	1	141.50	12	139.42	140.50	-11	3,120	-0.35%
2023/11/21	0	0.00	1	137.50	138.00	-1	3,036	-0.03%
2023/11/20	1	139.00	0	0.00	138.50	1	3,037	0.03%
2023/11/17	1	139.50	2	139.50	138.50	-1	3,057	-0.03%
2023/11/15	1	135.50	2	136.25	138.00	-1	3,016	-0.03%
2023/11/10	0	0.00	5	129.00	131.00	-5	2,750	-0.18%
2023/11/09	2	129.50	0	0.00	129.50	2	2,758	0.07%
2023/11/08	3	130.67	4	130.75	131.00	-1	2,786	-0.04%
2023/11/06	2	128.25	1	130.00	128.50	1	2,818	0.04%
2023/10/26	1	127.00	0	0.00	127.00	1	3,431	0.03%
2023/10/18	0	0.00	1	133.00	130.00	-1	3,850	-0.03%
2023/10/17	1	130.50	11	131.55	130.00	-10	3,988	-0.25%
2023/10/16	11	131.82	1	132.00	130.50	10	4,164	0.24%
2023/10/13	0	0.00	2	129.00	131.00	-2	4,309	-0.05%
2023/09/22	2	125.50	0	0.00	128.00	2	5,066	0.04%
2023/09/20	1	130.00	0	0.00	130.50	1	5,033	0.02%
2023/09/18	0	0.00	2	134.00	134.00	-2	5,004	-0.04%
2023/09/13	1	132.50	0	0.00	130.00	1	4,971	0.02%
2023/09/12	0	0.00	2	129.00	128.50	-2	4,885	-0.04%
2023/09/11	0	0.00	2	128.50	126.50	-2	4,966	-0.04%
2023/09/08	0	0.00	2	128.00	127.00	-2	5,039	-0.04%
2023/09/06	2	129.50	2	129.50	129.00	0	5,233	0.00%
2023/09/05	3	125.17	4	126.63	128.50	-1	5,203	-0.02%
2023/08/30	0	0.00	20	123.00	123.00	-20	5,256	-0.38%
2023/08/29	1	118.50	0	0.00	120.00	1	5,283	0.02%
2023/08/24	10	120.50	0	0.00	120.50	10	5,383	0.19%
2023/08/22	10	120.50	0	0.00	120.00	10	5,447	0.18%
2023/08/21	3	123.00	0	0.00	121.50	3	5,471	0.05%
2023/08/17	1	123.50	0	0.00	127.00	1	5,511	0.02%
2023/08/16	0	0.00	10	126.00	125.50	-10	5,510	-0.18%
2023/08/14	15	122.00	5	124.00	125.50	10	5,696	0.18%
2023/08/11	1	125.00	0	0.00	124.00	1	5,709	0.02%
2023/08/10	2	125.00	9	124.44	124.50	-7	5,803	-0.12%
2023/08/09	1	127.50	0	0.00	127.50	1	5,797	0.02%
2023/08/08	9	129.17	1	130.50	130.00	8	5,864	0.14%
2023/08/07	1	127.00	1	128.00	129.00	0	5,915	0.00%
2023/08/04	1	125.00	1	126.00	126.50	0	5,943	0.00%
2023/08/02	2	126.75	2	126.75	126.50	0	6,058	0.00%
2023/08/01	10	137.55	4	135.50	133.00	6	6,000	0.10%
2023/07/31	1	138.50	3	138.00	140.00	-2	5,836	-0.03%
2023/07/28	4	141.88	2	141.75	142.00	2	5,698	0.04%
2023/07/27	2	137.50	36	139.04	139.50	-34	5,616	-0.61%
2023/07/26	5	138.30	5	139.70	136.50	0	5,628	0.00%
2023/07/25	5	140.10	5	142.00	139.00	0	5,618	0.00%
2023/07/24	6	139.75	3	141.83	140.00	3	5,584	0.05%
2023/07/21	6	139.50	4.5	140.44	140.00	1.5	5,630	0.03%
2023/07/20	11	142.50	5	143.20	142.00	6	5,673	0.11%
2023/07/19	16	143.16	4	143.00	141.50	12	5,475	0.22%
2023/07/18	13	140.15	1	140.50	141.00	12	5,344	0.22%
2023/07/17	0.3	137.50	0	0.00	138.00	0.3	5,173	0.01%
2023/07/14	11.2	136.99	2	136.75	137.00	9.2	5,169	0.18%
2023/07/13	3	133.83	8	133.75	133.00	-5	5,120	-0.10%
2023/07/11	0	0.00	1	133.50	133.50	-1	5,062	-0.02%
2023/07/07	11.1	130.73	10	132.00	131.00	1.1	5,071	0.02%
2023/07/06	1	134.50	0	0.00	134.00	1	5,046	0.02%
2023/07/05	5	136.50	1	139.50	136.00	4	4,982	0.08%
2023/07/04	24.1	135.18	27	131.76	135.50	-2.9	4,758	-0.06%
2023/07/03	1	128.50	0	0.00	129.00	1	4,642	0.02%
2023/06/29	0	0.00	5	129.50	128.00	-5	4,822	-0.10%
2023/06/28	10	128.00	10	130.00	127.00	0	4,942	0.00%
2023/06/27	25	128.20	20	131.50	128.00	5	5,056	0.10%
2023/06/26	5	126.00	10	128.50	131.00	-5	5,095	-0.10%
2023/06/19	3	131.50	0	0.00	130.50	3	5,642	0.05%
2023/06/16	6	132.83	0	0.00	131.50	6	5,638	0.11%
2023/06/15	0	0.00	8	133.69	134.00	-8	5,682	-0.14%
2023/06/14	5	131.00	0	0.00	130.50	5	5,637	0.09%
2023/06/13	11.1	135.55	14	135.18	135.00	-2.9	5,582	-0.05%
2023/06/12	1	130.50	2	129.50	130.50	-1	5,487	-0.02%
2023/06/09	0	0.00	5	128.00	128.00	-5	5,465	-0.09%
2023/06/08	7	127.21	1	126.00	126.00	6	5,502	0.11%
2023/06/07	0	0.00	10	128.50	129.00	-10	5,548	-0.18%
2023/06/06	11	127.50	2	128.00	127.00	9	5,595	0.16%
2023/06/05	0	0.00	10	128.50	130.00	-10	5,624	-0.18%
2023/06/02	0	0.00	3	127.00	127.00	-3	5,665	-0.05%
2023/06/01	1	128.00	0	0.00	127.00	1	5,927	0.02%
2023/05/31	5	128.50	0	0.00	129.00	5	6,015	0.08%
2023/05/30	7	128.64	13	128.92	129.00	-6	6,057	-0.10%
2023/05/29	5	129.00	5	129.70	130.50	0	6,039	0.00%
2023/05/24	11	125.82	0	0.00	124.50	11	6,388	0.17%
2023/05/23	0	0.00	10	127.50	127.50	-10	6,466	-0.15%
2023/05/19	0	0.00	10	126.50	126.00	-10	6,787	-0.15%
2023/05/18	10	127.00	10	124.50	125.50	0	6,762	0.00%
2023/05/17	21	123.00	21	122.98	123.00	0	6,795	0.00%
2023/05/16	6	121.50	5	122.50	121.50	1	6,830	0.01%
2023/05/15	10	122.50	10	123.50	122.50	0	6,814	0.00%
2023/05/12	1	125.00	1	124.00	125.50	0	6,893	0.00%
2023/05/11	31	126.05	20	127.00	124.00	11	6,930	0.16%
2023/05/10	2	127.50	10	129.50	129.50	-8	7,124	-0.11%
2023/05/09	10	129.50	0	0.00	126.50	10	7,217	0.14%
2023/05/05	10	133.00	10	133.50	133.50	0	7,405	0.00%
2023/05/02	1	130.50	0	0.00	131.00	1	8,292	0.01%
2023/04/26	5	126.60	5	128.50	130.50	0	8,364	0.00%
2023/04/25	3.1	130.31	0	0.00	130.00	3.1	8,288	0.04%
2023/04/24	5	137.50	5.1	138.98	139.00	-0.1	8,236	0.00%
2023/04/21	1.1	139.50	0	0.00	139.00	1.1	8,332	0.01%
2023/04/19	0.1	145.50	0	0.00	143.50	0.1	8,468	0.00%
2023/04/18	6.1	148.77	1	151.50	147.00	5.1	8,422	0.06%
2023/04/17	0.2	150.00	5	149.00	149.00	-4.8	8,406	-0.06%
2023/04/13	6.1	149.56	0	0.00	147.00	6.1	8,416	0.07%
2023/04/12	1	150.50	45	150.11	150.00	-44	8,401	-0.52%
2023/04/11	2.1	150.00	0	0.00	150.00	2.1	8,409	0.02%
2023/04/10	5	149.00	5	150.00	149.00	0	8,400	0.00%
2023/03/31	29	150.03	30	149.95	149.50	-1	8,403	-0.01%
2023/03/30	61	148.44	26	145.13	148.50	35	8,360	0.42%
2023/03/29	20	142.78	21	145.90	143.00	-1	8,337	-0.01%
2023/03/28	25	149.50	20	146.00	146.00	5	8,476	0.06%
2023/03/27	11	152.18	8	153.44	151.50	3	8,360	0.04%
2023/03/24	6	157.50	2	157.75	155.50	4	8,339	0.05%
2023/03/23	7	158.93	2.4	157.38	159.50	4.6	8,267	0.06%
2023/03/22	25.1	148.50	27	150.28	150.00	-1.9	7,933	-0.02%
2023/03/21	1	150.00	0	0.00	147.00	1	7,914	0.01%
2023/03/20	5	146.00	6	147.33	148.00	-1	7,914	-0.01%
2023/03/17	10	146.50	15	147.67	148.00	-5	7,991	-0.06%
2023/03/16	6	144.42	0	0.00	144.50	6	8,098	0.07%
2023/03/14	0	0.00	5	147.00	147.00	-5	8,204	-0.06%
2023/03/13	0.1	144.00	0	0.00	145.50	0.1	8,335	0.00%
2023/03/09	5	148.50	0	0.00	148.50	5	8,462	0.06%
2023/03/08	1	148.50	6	149.50	150.00	-5	8,439	-0.06%
2023/03/07	5	148.50	0	0.00	148.50	5	8,528	0.06%
2023/03/06	7.1	153.01	7	153.71	151.50	0.1	8,498	0.00%
2023/03/03	10	149.50	11	150.55	150.50	-1	8,334	-0.01%
2023/03/02	1	147.50	1	147.50	148.00	0	8,660	0.00%
2023/03/01	25.1	148.90	25	148.90	149.50	0.1	8,852	0.00%
2023/02/24	0	0.00	6	151.92	147.50	-6	9,086	-0.07%
2023/02/23	2	148.50	22	147.48	149.50	-20	9,028	-0.22%
2023/02/22	24	141.06	3	142.00	142.50	21	9,014	0.23%
2023/02/21	21	144.24	11	145.23	145.50	10	9,132	0.11%
2023/02/20	12	144.17	10	145.00	143.50	2	9,533	0.02%
2023/02/17	12	144.63	0	0.00	144.50	12	9,521	0.13%
2023/02/16	5	145.50	5	146.00	149.00	0	9,440	0.00%
2023/02/15	3	146.83	6	146.83	145.00	-3	9,608	-0.03%
2023/02/14	5	146.00	0	0.00	145.50	5	9,519	0.05%
2023/02/13	1	146.50	1	149.00	147.50	0	9,556	0.00%
2023/02/10	1	151.00	3	150.33	147.50	-2	9,660	-0.02%
2023/02/09	2	152.25	5	151.90	150.50	-3	9,805	-0.03%
2023/02/08	2	154.75	5	154.60	154.00	-3	9,831	-0.03%
2023/02/07	3	148.17	18	146.56	148.50	-15	9,742	-0.15%
2023/02/06	0	0.00	35	147.50	148.50	-35	9,772	-0.36%
2023/02/03	3	148.83	15.1	148.76	151.50	-12.1	9,674	-0.13%
2023/02/02	27	146.74	35.1	147.77	147.00	-8.1	9,537	-0.08%
2023/02/01	45	133.28	32	135.22	142.00	13	9,089	0.14%
2023/01/31	17	130.03	8	130.31	129.50	9	8,855	0.10%
2023/01/30	0	0.00	7	129.00	130.50	-7	8,906	-0.08%
2023/01/17	10	125.00	36	125.86	126.00	-26	8,856	-0.29%
2023/01/16	0	0.00	15	125.33	125.50	-15	8,966	-0.17%
2023/01/13	10	125.00	30	126.00	124.00	-20	8,992	-0.22%
2023/01/12	7	126.50	5	126.30	125.50	2	9,057	0.02%
2023/01/11	5	122.50	11	123.82	125.50	-6	9,041	-0.07%
2023/01/10	10	123.75	6	124.58	123.50	4	9,085	0.04%
2023/01/09	5	122.50	26	121.42	123.50	-21	9,169	-0.23%
2023/01/06	0	0.00	10	117.50	118.00	-10	9,206	-0.11%
2023/01/05	10	116.50	0	0.00	115.50	10	9,376	0.11%
2023/01/04	1	117.00	0	0.00	117.50	1	9,454	0.01%
2023/01/03	0	0.00	10	117.50	118.00	-10	9,535	-0.10%
2022/12/29	0	0.00	10	116.00	116.50	-10	9,620	-0.10%
2022/12/28	10	115.50	0	0.00	114.00	10	9,815	0.10%
2022/12/27	8	117.69	10	118.25	118.00	-2	9,880	-0.02%
2022/12/23	6	116.83	9	116.44	117.00	-3	10,116	-0.03%
2022/12/22	5	119.50	10	120.25	119.50	-5	10,179	-0.05%
2022/12/21	5	119.50	5	121.50	120.00	0	10,261	0.00%
2022/12/20	45	121.17	16	124.00	118.50	29	10,300	0.28%
2022/12/19	0	0.00	1	120.50	120.00	-1	10,205	-0.01%
2022/12/16	21	120.26	0	0.00	121.00	21	10,373	0.20%
2022/12/15	1	124.50	1	123.50	123.50	0	10,490	0.00%
2022/12/14	0	0.00	28	123.75	125.00	-28	10,525	-0.27%
2022/12/13	10	121.50	0	0.00	120.00	10	10,613	0.09%
2022/12/12	0	0.00	2	123.00	122.00	-2	10,622	-0.02%
2022/12/09	22	123.98	10	126.50	121.50	12	10,681	0.11%
2022/12/08	0	0.00	10	123.50	124.00	-10	10,619	-0.09%
2022/12/07	18	120.11	11	119.73	118.50	7	10,585	0.07%
2022/12/06	20	124.75	5	128.00	124.00	15	10,914	0.14%
2022/12/05	11	126.41	81	127.15	127.00	-70	10,858	-0.64%
2022/12/02	0	0.00	16	124.50	124.50	-16	10,783	-0.15%
2022/12/01	29	123.79	53	124.37	123.50	-24	10,825	-0.22%
2022/11/29	17	121.00	1	122.50	120.50	16	10,954	0.15%
2022/11/28	11	120.55	21	121.86	122.00	-10	10,869	-0.09%
2022/11/25	16	121.28	93	122.39	120.00	-77	10,880	-0.71%
2022/11/24	74	125.54	68	125.30	123.50	6	10,847	0.06%
2022/11/23	56	123.82	79	123.53	122.50	-23	10,472	-0.22%
2022/11/22	61	121.92	115	121.44	122.00	-54	10,331	-0.52%	大賣/
2022/11/21	20	117.90	23	118.63	118.00	-3	10,324	-0.03%
2022/11/18	113	118.13	26	116.23	115.50	87	10,538	0.83%	大買/
2022/11/17	41	120.95	26.1	121.21	121.00	15	10,446	0.14%
2022/11/16	144	119.11	10	119.45	123.00	134	10,300	1.30%	大買/鉅額交易
2022/11/15	0	0.00	11	113.27	116.00	-11	9,870	-0.11%
2022/11/14	0.1	110.00	0	0.00	111.00	0.1	10,112	0.00%
2022/11/11	11	112.68	2	115.50	109.50	9	10,391	0.09%
2022/11/10	0	0.00	10	110.00	110.00	-10	10,306	-0.10%
2022/11/09	10	109.00	85	110.00	109.50	-75	10,425	-0.72%
2022/11/08	6	108.83	8	110.88	107.50	-2	10,680	-0.02%
2022/11/07	30	105.83	30	106.50	107.50	0	10,829	0.00%
2022/11/04	16	110.06	5	110.50	111.00	11	10,661	0.10%
2022/11/03	1	108.00	8	108.94	110.50	-7	10,550	-0.07%
2022/11/02	87	107.49	6	107.83	107.00	81	10,464	0.77%
2022/11/01	0	0.00	10	104.00	104.00	-10	10,460	-0.10%
2022/10/31	20	104.00	10	103.50	102.50	10	10,606	0.09%
2022/10/28	12	102.79	14	103.36	102.50	-2	10,684	-0.02%
2022/10/27	13	99.42	49	99.87	101.50	-36	10,623	-0.34%
2022/10/26	3.1	95.68	0	0.00	95.70	3.1	10,559	0.03%
2022/10/25	10	98.00	0	0.00	97.30	10	10,521	0.10%
2022/10/24	10	99.00	20	100.50	97.90	-10	10,523	-0.10%
2022/10/21	1	96.70	6	98.00	95.00	-5	10,508	-0.05%
2022/10/20	13	97.55	0	0.00	98.40	13	10,537	0.12%
2022/10/19	20	100.45	15	101.83	99.80	5	10,741	0.05%
2022/10/18	38	102.28	25	103.60	100.50	13	10,864	0.12%
2022/10/17	10	99.20	20	100.50	103.00	-10	11,816	-0.08%
2022/10/14	5	102.10	14	102.14	103.50	-9	12,295	-0.07%
2022/10/13	13	102.31	24	100.54	94.10	-11	12,329	-0.09%
2022/10/12	13	103.50	10	105.50	104.00	3	12,291	0.02%
2022/10/11	10	108.00	2	109.50	107.00	8	12,413	0.06%
2022/10/07	10	113.50	0	0.00	113.00	10	12,607	0.08%
2022/10/06	11	113.68	20	115.00	115.50	-9	13,015	-0.07%
2022/10/05	21	113.88	20	115.00	113.00	1	13,248	0.01%
2022/10/04	17	109.59	10	111.50	110.00	7	13,313	0.05%
2022/10/03	10	106.00	0	0.00	107.50	10	13,402	0.07%
2022/09/30	8	101.50	41	104.89	108.00	-33	13,595	-0.24%
2022/09/29	5	104.50	6	106.25	104.50	-1	13,715	-0.01%
2022/09/28	10	108.99	1	107.50	105.00	9	13,911	0.06%
2022/09/27	7	109.29	12	111.46	113.50	-5	14,330	-0.03%
2022/09/26	8	110.50	0	0.00	108.50	8	14,738	0.05%
2022/09/23	41	120.82	8	123.00	117.00	33	15,029	0.22%
2022/09/22	10	123.80	13	124.38	124.00	-3	15,066	-0.02%
2022/09/21	10	123.00	18	123.97	124.00	-8	15,104	-0.05%
2022/09/20	25	122.60	20	123.50	122.50	5	15,196	0.03%
2022/09/19	0	0.00	12	121.04	120.50	-12	15,291	-0.08%
2022/09/16	11	120.00	0	0.00	120.00	11	15,471	0.07%
2022/09/15	7	121.21	1.1	123.94	120.00	6	15,554	0.04%
2022/09/14	5	120.00	20	121.50	123.50	-15	15,708	-0.10%
2022/09/13	38	124.05	30	125.32	122.50	8	15,748	0.05%
2022/09/12	6	118.50	0	0.00	118.50	6	15,530	0.04%
2022/09/08	5	115.50	13	116.73	117.50	-8	15,711	-0.05%
2022/09/07	17	114.91	11	115.09	115.00	6	15,940	0.04%
2022/09/06	11.1	114.14	6	113.50	113.00	5.1	16,010	0.03%
2022/09/05	27	121.44	10	122.50	118.50	17	15,932	0.11%
2022/09/02	6	121.08	14	122.61	122.00	-8	15,939	-0.05%
2022/09/01	15	122.10	3	122.50	121.00	12	16,062	0.07%
2022/08/29	0	0.00	21	122.00	123.00	-21	17,208	-0.12%
2022/08/26	27	128.15	16	130.84	126.50	11	17,514	0.06%
2022/08/25	11	127.73	24	127.56	127.50	-13	17,347	-0.07%
2022/08/24	2	123.00	11	124.00	123.00	-9	17,193	-0.05%
2022/08/23	2	121.25	1	121.50	121.50	1	17,543	0.01%
2022/08/22	11	124.59	22	124.02	123.50	-11	17,678	-0.06%
2022/08/19	29	126.64	51	125.24	125.50	-22	17,767	-0.12%
2022/08/18	51	123.23	31	123.66	124.50	20	17,514	0.11%
2022/08/17	17	121.35	13	122.92	119.50	4	17,449	0.02%
2022/08/16	39	124.38	10	124.45	122.50	29	17,705	0.16%
2022/08/15	6	124.08	11	124.95	124.00	-5	17,881	-0.03%
2022/08/12	14	120.32	58	119.01	121.50	-44	18,001	-0.24%
2022/08/11	11	113.45	26	114.15	113.00	-15	17,973	-0.08%
2022/08/10	36	111.61	11	112.41	111.00	25	18,274	0.14%
2022/08/09	18	112.81	2	113.50	113.50	16	18,552	0.09%
2022/08/08	12	112.42	12	113.75	114.00	0	19,047	0.00%
2022/08/05	11	110.82	22	112.45	114.00	-11	19,385	-0.06%
2022/08/04	1	104.50	12	105.71	106.50	-11	19,606	-0.06%
2022/08/03	24	108.54	13	108.77	108.00	11	19,728	0.06%
2022/08/02	3	109.33	1	109.00	109.00	2	20,209	0.01%
2022/08/01	0	0.00	12	115.58	112.50	-12	20,510	-0.06%
2022/07/29	21	119.26	11	119.95	119.50	10	21,141	0.05%
2022/07/28	22	119.91	13	123.12	118.00	9	21,759	0.04%
2022/07/27	14	120.54	13	119.92	120.00	1	22,255	0.00%
2022/07/26	39	122.29	2	122.50	119.50	37	22,354	0.17%
2022/07/25	13	127.04	13	127.35	127.50	0	22,271	0.00%
2022/07/22	61	134.65	56	131.49	130.00	5	22,383	0.02%
2022/07/21	87	125.21	49	127.49	129.50	38	21,594	0.18%
2022/07/20	6	118.08	28	117.96	118.00	-22	21,191	-0.10%
2022/07/19	13	115.04	2	114.50	114.00	11	21,217	0.05%
2022/07/18	5	117.00	3	116.83	117.00	2	21,378	0.01%
2022/07/15	13	115.00	22	116.27	116.00	-9	21,812	-0.04%
2022/07/14	5	110.70	36	112.51	114.50	-31	21,730	-0.14%
2022/07/13	40	112.99	9	115.50	110.00	31	21,524	0.14%
2022/07/12	23	111.96	23	113.43	112.50	0	21,510	0.00%
2022/07/11	11	116.95	21	118.31	117.50	-10	21,710	-0.05%
2022/07/08	14	117.54	3	117.50	117.00	11	21,852	0.05%
2022/07/07	25	115.34	41	114.83	117.00	-16	21,879	-0.07%
2022/07/06	14	117.50	3	116.33	112.50	11	22,093	0.05%
2022/07/05	24	115.33	24	117.19	118.00	0	22,267	0.00%
2022/07/04	4	120.25	14	120.75	122.00	-10	22,281	-0.04%
2022/07/01	19	124.89	19	124.58	122.50	0	22,482	0.00%
2022/06/30	34	139.13	20.1	138.50	136.00	13.9	22,408	0.06%
2022/06/29	6	137.08	3	136.83	143.00	3	22,711	0.01%
2022/06/28	32	140.22	11	141.64	140.50	21	22,946	0.09%
2022/06/27	22	148.91	13	149.19	147.50	9	23,468	0.04%
2022/06/24	15	141.63	17	140.65	140.00	-2	23,867	-0.01%
2022/06/23	7	144.07	16	145.44	144.00	-9	24,329	-0.04%
2022/06/22	18.2	148.26	25	149.56	144.00	-6.8	24,814	-0.03%
2022/06/21	6	154.92	13	155.08	156.50	-7	25,557	-0.03%
2022/06/20	26	160.10	26	161.00	154.00	0	26,723	0.00%
2022/06/17	36.1	161.68	35	163.14	167.50	1.1	27,070	0.00%
2022/06/16	24	171.42	42	173.23	166.00	-18	27,297	-0.07%
2022/06/15	8	170.00	15	169.47	170.50	-7	27,687	-0.03%
2022/06/14	14	164.32	19	166.34	168.00	-5	27,861	-0.02%
2022/06/13	34	166.26	4	167.13	166.50	30	27,830	0.11%
2022/06/10	15	172.23	0	0.00	172.50	15	27,999	0.05%
2022/06/09	0	0.00	1	176.50	176.50	-1	27,910	0.00%
2022/06/08	55	177.89	4	178.50	175.00	51	27,819	0.18%
2022/06/07	5	181.40	35	180.30	182.00	-30	27,607	-0.11%
2022/06/06	48	175.70	49	176.34	176.50	-1	27,139	0.00%
2022/06/02	11	172.50	11	173.91	173.00	0	26,990	0.00%
2022/06/01	48	173.26	28	174.41	171.50	20	26,945	0.07%
2022/05/31	70	172.18	33	173.92	173.50	37	26,840	0.14%
2022/05/30	12	168.25	28	167.54	169.00	-16	26,547	-0.06%
2022/05/27	31	163.71	52	165.42	162.50	-21	26,408	-0.08%
2022/05/26	36	161.40	6	163.33	160.50	30	26,281	0.11%
2022/05/25	6	163.00	14	161.93	164.00	-8	26,198	-0.03%
2022/05/24	39	163.96	8	165.44	160.50	31	26,005	0.12%
2022/05/23	25	174.02	2	174.75	172.00	23	25,657	0.09%
2022/05/20	24	173.75	25	174.96	175.00	-1	25,429	0.00%
2022/05/19	6	172.00	19	172.34	173.50	-13	25,020	-0.05%
2022/05/18	19	171.89	24	173.35	171.50	-5	24,878	-0.02%
2022/05/17	10	169.15	18	171.25	171.50	-8	24,725	-0.03%
2022/05/16	46	169.97	42	172.73	167.50	4	24,832	0.02%
2022/05/13	40	166.90	80	168.04	166.50	-40	24,511	-0.16%
2022/05/12	34	165.21	37	166.24	163.00	-3	24,431	-0.01%
2022/05/11	17	164.00	0	0.00	163.50	17	24,469	0.07%
2022/05/10	34	166.93	33	166.91	168.00	1	24,989	0.00%
2022/05/09	19	166.61	9	163.72	163.00	10	24,776	0.04%
2022/05/06	16	169.28	23	169.11	171.50	-7	24,525	-0.03%
2022/05/05	40	167.58	31	168.16	168.00	9	24,166	0.04%
2022/05/04	22	159.02	34	158.84	162.50	-12	23,768	-0.05%
2022/05/03	12	148.88	26	149.60	151.50	-14	23,539	-0.06%
2022/04/29	4	146.88	6	147.17	146.00	-2	23,509	-0.01%
2022/04/28	23	145.26	12	147.63	143.50	11	23,501	0.05%
2022/04/27	24	138.50	33	141.67	145.00	-9	23,407	-0.04%
2022/04/25	19	152.66	1	153.00	149.00	18	23,957	0.08%
2022/04/22	12	159.42	1	162.00	159.50	11	24,015	0.05%
2022/04/21	37	166.07	44	166.40	166.50	-7	23,823	-0.03%
2022/04/20	10	159.60	5	159.60	159.50	5	23,299	0.02%
2022/04/19	9	159.22	6	159.83	158.00	3	23,270	0.01%
2022/04/18	14	152.79	22	154.75	156.00	-8	23,186	-0.03%
2022/04/15	67	159.80	18	157.75	156.50	49	23,015	0.21%
2022/04/14	3	166.33	54	166.21	167.00	-51	22,684	-0.22%
2022/04/13	28	163.18	23	163.87	163.50	5	22,437	0.02%
2022/04/12	93	160.24	89	160.26	159.00	4	22,172	0.02%
2022/04/11	47	165.63	63	166.64	160.50	-16	21,872	-0.07%
2022/04/08	20	173.70	19	174.18	173.00	1	21,426	0.00%
2022/04/07	49	172.21	46	170.51	172.50	3	20,942	0.01%
2022/04/06	21	182.05	4	179.25	180.00	17	20,316	0.08%
2022/04/01	15	184.07	7	182.07	183.00	8	20,023	0.04%
2022/03/31	6	195.83	6	196.25	191.00	0	19,559	0.00%
2022/03/30	12	199.13	14	200.18	190.50	-2	19,221	-0.01%
2022/03/29	30	189.17	41.7	191.01	194.50	-11.7	18,900	-0.06%
2022/03/28	17	183.03	31	184.73	177.00	-14	18,930	-0.07%
2022/03/25	29	179.47	17	180.32	179.50	12	18,298	0.07%
2022/03/24	22	176.57	16	177.16	179.00	6	17,766	0.03%
2022/03/23	44	170.97	53	172.00	175.50	-9	16,873	-0.05%
2022/03/22	16	156.69	14	156.46	160.00	2	15,827	0.01%
2022/03/21	13	154.54	22	153.02	153.50	-9	15,465	-0.06%
2022/03/18	53	150.65	43	151.08	149.00	10	15,255	0.07%
2022/03/17	0	0.00	57	144.06	148.50	-57	14,639	-0.39%
2022/03/16	15	138.00	7	141.36	137.00	8	14,436	0.06%
2022/03/15	27	141.30	11	146.41	138.50	16	14,460	0.11%
2022/03/14	10	145.00	21.1	144.98	145.00	-11.1	14,442	-0.08%
2022/03/11	14	142.75	6	143.67	143.00	8	14,740	0.05%
2022/03/10	26	145.85	14	145.93	143.00	12	14,906	0.08%
2022/03/09	24	143.46	20	143.98	143.50	4	15,044	0.03%
2022/03/08	22	139.02	23	140.59	140.00	-1	15,349	-0.01%
2022/03/07	10	138.50	0	0.00	138.00	10	16,046	0.06%
2022/03/04	2	146.75	18	144.06	144.50	-16	17,325	-0.09%
2022/03/03	3	144.83	5	145.60	145.50	-2	18,951	-0.01%
2022/03/02	0	0.00	20	141.50	143.00	-20	19,522	-0.10%
2022/03/01	11	139.00	13	140.00	139.50	-2	20,151	-0.01%
2022/02/24	21	137.12	11	138.41	133.50	10	21,396	0.05%
2022/02/23	15	140.33	10	139.50	140.00	5	21,422	0.02%
2022/02/22	13	137.88	3	139.33	136.50	10	21,565	0.05%
2022/02/21	16	142.69	6	142.00	142.00	10	21,782	0.05%
2022/02/18	14	143.07	24	142.48	144.50	-10	22,092	-0.05%
2022/02/17	10	145.15	10	146.30	143.00	0	22,348	0.00%
2022/02/16	13	148.35	5	152.00	147.50	8	22,483	0.04%
2022/02/15	25	146.66	26	147.87	145.50	-1	22,383	0.00%
2022/02/14	30	146.63	13	146.81	143.50	17	22,227	0.08%
2022/02/11	13	151.27	31	149.35	152.00	-18	22,140	-0.08%
2022/02/10	23	148.65	38	148.91	147.50	-15	21,979	-0.07%
2022/02/09	20	146.00	182	143.79	143.00	-162	21,281	-0.76%	大賣/鉅額交易
2022/02/08	1	144.00	35	144.29	145.00	-34	21,042	-0.16%
2022/02/07	22	145.09	21	147.10	144.00	1	21,124	0.00%
2022/01/26	3	142.33	4	141.75	143.00	-1	20,884	0.00%
2022/01/25	4	141.00	15	139.70	140.50	-11	20,809	-0.05%
2022/01/24	1	137.00	0	0.00	138.50	1	20,593	0.00%
2022/01/21	22	140.20	8	140.13	135.00	14	20,604	0.07%
2022/01/20	4	140.50	4	140.00	142.00	0	20,533	0.00%
2022/01/19	6	140.75	5	140.50	140.50	1	20,662	0.00%
2022/01/18	36	137.67	38.1	136.57	139.00	-2.1	20,828	-0.01%
2022/01/17	1	123.00	4	128.00	131.00	-3	20,616	-0.01%
2022/01/14	20	122.55	23	123.00	124.00	-3	21,152	-0.01%
2022/01/13	5	126.70	10	126.45	126.00	-5	21,889	-0.02%
2022/01/12	50	127.85	8	130.75	126.50	42	22,179	0.19%
2022/01/11	37	133.64	23	133.50	130.50	14	22,287	0.06%
2022/01/10	3	133.83	22	134.43	137.00	-19	22,311	-0.09%
2022/01/07	31.1	132.45	14	135.18	131.00	17.1	22,444	0.08%
2022/01/06	102	138.23	9	137.94	138.00	93	22,628	0.41%	大買/
2022/01/05	21	140.38	100	140.00	139.50	-79	22,911	-0.34%
2022/01/04	0	0.00	12	142.54	143.50	-12	23,052	-0.05%
2022/01/03	12	141.00	19	141.87	141.00	-7	23,537	-0.03%
2021/12/30	18.1	140.83	3	143.00	141.00	15.1	23,999	0.06%
2021/12/29	23	143.09	20	145.00	142.00	3	24,430	0.01%
2021/12/28	15	141.83	11	142.55	143.50	4	24,848	0.02%
2021/12/27	14	143.07	10	144.00	142.50	4	25,173	0.02%
2021/12/24	1	143.50	2	146.00	143.00	-1	25,512	0.00%
2021/12/23	122	149.21	299	147.59	145.00	-177	25,614	-0.69%	大買/大賣/鉅額交易
2021/12/22	45	148.24	46	149.57	145.50	-1	25,562	0.00%
2021/12/21	0	0.00	14	140.64	139.50	-14	25,152	-0.06%
2021/12/20	48	139.68	1	144.50	139.00	47	25,892	0.18%
2021/12/17	22	144.09	3	145.33	144.50	19	26,456	0.07%
2021/12/16	7	146.93	29	146.57	147.00	-22	26,543	-0.08%
2021/12/15	23	139.22	10	141.00	143.00	13	26,464	0.05%
2021/12/14	143	141.64	11	141.14	142.00	132	26,689	0.49%	大買/鉅額交易
2021/12/13	12	139.08	0	0.00	138.00	12	26,765	0.04%
2021/12/10	102	140.52	14	139.75	140.00	88	27,342	0.32%	大買/
2021/12/09	18	142.08	7	143.64	141.00	11	28,202	0.04%
2021/12/08	17	142.56	25	144.00	144.50	-8	28,612	-0.03%
2021/12/07	16	145.87	18	144.92	144.00	-2	28,992	-0.01%
2021/12/06	28	153.32	21	154.38	149.00	7	29,329	0.02%
2021/12/03	30	154.22	37	155.95	154.00	-7	30,337	-0.02%
2021/12/02	22	154.98	206	158.50	152.00	-184	30,465	-0.60%	大賣/鉅額交易
2021/12/01	15	158.40	20	159.03	162.50	-5	30,713	-0.02%
2021/11/30	29	160.47	26	160.42	155.50	3	30,901	0.01%
2021/11/29	16	150.81	62	148.86	156.00	-46	31,412	-0.15%
2021/11/26	35	142.73	83	143.30	143.50	-48	31,181	-0.15%
2021/11/25	48	142.74	50	143.78	139.00	-2	30,992	-0.01%
2021/11/24	61.1	138.18	27	139.74	138.00	34.1	30,645	0.11%
2021/11/23	40	144.91	131	143.08	143.00	-91	31,034	-0.29%	大賣/
2021/11/22	12	137.13	15	138.70	137.50	-3	31,544	-0.01%
2021/11/19	70	136.51	106	140.02	135.50	-36	34,292	-0.10%	大賣/
2021/11/18	42	140.50	19	141.47	139.50	23	35,764	0.06%
2021/11/17	260	139.76	32	140.50	143.00	228	36,558	0.62%	大買/鉅額交易
2021/11/16	86	140.11	26	140.38	136.00	60	37,590	0.16%
2021/11/15	144	138.01	28	138.23	138.50	116	38,657	0.30%	大買/鉅額交易
2021/11/12	13	133.81	32	134.47	133.00	-19	39,680	-0.05%
2021/11/11	34	132.06	33	131.95	130.50	1	40,366	0.00%
2021/11/10	17	131.91	12	132.67	131.00	5	40,750	0.01%
2021/11/09	10	129.55	25	128.30	130.00	-15	40,825	-0.04%
2021/11/08	1	121.00	0	0.00	122.00	1	40,859	0.00%
2021/11/05	2	126.75	2	127.50	124.00	0	41,105	0.00%
2021/11/04	18	126.78	2	127.00	126.00	16	41,586	0.04%
2021/11/03	12	128.17	23	129.02	130.00	-11	41,987	-0.03%
2021/11/02	22	128.91	5	132.80	128.00	17	42,474	0.04%
2021/11/01	18	130.83	25	131.54	131.00	-7	43,019	-0.02%
2021/10/28	14	130.64	0	0.00	129.00	14	44,764	0.03%
2021/10/27	7	130.93	14	130.54	132.00	-7	45,083	-0.02%
2021/10/26	58	131.78	33	127.45	127.00	25	45,547	0.05%
2021/10/25	49	140.16	27	139.80	139.50	22	46,178	0.05%
2021/10/22	4	141.13	36	141.38	144.00	-32	46,175	-0.07%
2021/10/21	22	136.48	21	137.71	136.00	1	46,465	0.00%
2021/10/20	10	134.90	16	132.94	135.00	-6	46,586	-0.01%
2021/10/19	3	125.50	11	126.23	128.50	-8	47,139	-0.02%
2021/10/18	1	124.00	1	122.00	123.00	0	47,995	0.00%
2021/10/15	9	120.89	3	121.83	122.00	6	48,377	0.01%
2021/10/14	6	120.08	8	122.19	118.00	-2	48,819	0.00%
2021/10/13	16	123.50	2	124.25	120.50	14	49,261	0.03%
2021/10/12	2	132.00	2	131.25	128.50	0	49,863	0.00%
2021/10/08	16	134.16	7	136.00	131.00	9	50,305	0.02%
2021/10/07	31	131.24	34	132.01	133.50	-3	50,945	-0.01%
2021/10/06	0	0.00	12	129.67	130.50	-12	50,971	-0.02%
2021/10/05	15	119.87	12	121.92	126.50	3	51,717	0.01%
2021/10/04	10	125.40	7	126.57	121.50	3	52,128	0.01%
2021/10/01	16	128.47	11	125.00	124.00	5	52,726	0.01%
2021/09/30	2	134.75	2	135.25	134.00	0	53,156	0.00%
2021/09/29	7	134.86	14	134.89	134.00	-7	53,244	-0.01%
2021/09/28	3	136.17	6	133.92	139.00	-3	53,458	-0.01%
2021/09/27	16	136.25	11	136.32	138.00	5	53,472	0.01%
2021/09/24	13	134.58	10	128.00	135.00	3	52,807	0.01%
2021/09/23	1	125.50	3	127.17	124.50	-2	52,292	0.00%
2021/09/22	3	123.17	1	122.50	125.00	2	52,340	0.00%
2021/09/17	10	125.70	6	124.83	126.50	4	52,383	0.01%
2021/09/16	2	120.50	3	121.50	121.50	-1	52,394	0.00%
2021/09/15	26	120.23	22	121.77	120.00	4	52,459	0.01%
2021/09/14	19	122.61	24	123.85	121.50	-5	52,046	-0.01%
2021/09/13	13	132.62	11	134.09	129.00	2	51,349	0.00%
2021/09/10	20	130.63	30	131.17	133.00	-10	51,054	-0.02%
2021/09/09	25	133.56	19	134.39	133.00	6	50,598	0.01%
2021/09/08	40	131.65	50	132.14	130.50	-10	50,078	-0.02%
2021/09/07	21	140.55	6	146.42	138.50	15	49,056	0.03%
2021/09/06	65	156.08	55	160.21	153.50	10	48,713	0.02%
2021/09/03	36	164.32	42	164.79	165.50	-6	48,488	-0.01%
2021/09/02	32	164.78	25	169.26	159.00	7	48,252	0.01%
2021/09/01	32	163.86	42	161.43	167.00	-10	46,980	-0.02%
2021/08/31	22	154.14	24	152.00	155.00	-2	46,231	0.00%
2021/08/30	20	150.75	12	152.58	150.00	8	46,138	0.02%
2021/08/27	38	151.24	19	151.97	150.00	19	46,457	0.04%
2021/08/26	34	159.26	26	160.44	158.00	8	46,194	0.02%
2021/08/25	81	165.32	63	166.12	158.50	18	45,344	0.04%
2021/08/24	4	158.50	39	161.59	163.50	-35	43,208	-0.08%
2021/08/23	6	150.83	18	150.81	149.00	-12	42,798	-0.03%
2021/08/20	53	142.03	55	142.38	144.00	-2	43,009	0.00%
2021/08/19	32	146.81	27	148.48	135.00	5	42,007	0.01%
2021/08/18	40	140.88	51	142.27	150.00	-11	40,718	-0.03%
2021/08/17	32	139.98	29	141.71	137.50	3	39,881	0.01%
2021/08/16	29	135.12	30	136.48	135.50	-1	39,150	0.00%
2021/08/13	12	137.50	5	139.40	130.50	7	38,780	0.02%
2021/08/12	5	135.90	15	134.00	136.50	-10	38,600	-0.03%
2021/08/11	17	131.44	5	134.80	128.00	12	38,648	0.03%
2021/08/10	27	135.98	29	135.14	135.00	-2	38,582	-0.01%
2021/08/09	20	143.73	3	141.83	138.50	17	38,319	0.04%
2021/08/06	10	147.35	9	146.33	150.00	1	38,020	0.00%
2021/08/05	18	145.25	14	146.11	144.50	4	37,805	0.01%
2021/08/04	69	149.28	71	150.15	149.50	-2	37,759	-0.01%
2021/08/03	17	141.50	14	141.57	142.00	3	36,910	0.01%
2021/08/02	1	136.00	1	134.00	135.00	0	36,810	0.00%
2021/07/30	13	140.12	21	139.81	135.00	-8	36,379	-0.02%
2021/07/29	46	133.70	32	132.94	136.50	14	35,710	0.04%
2021/07/28	2	133.50	5	139.80	132.50	-3	34,588	-0.01%
2021/07/27	16	152.16	14	149.18	147.00	2	34,541	0.01%
2021/07/26	16	151.75	23	150.74	155.00	-7	33,627	-0.02%
2021/07/23	10	146.45	8	149.00	141.00	2	32,848	0.01%
2021/07/22	40	151.04	35	151.23	153.00	5	32,220	0.02%
2021/07/21	46	146.03	77	147.15	147.50	-31	31,411	-0.10%
2021/07/20	31	135.90	17	137.24	134.50	14	31,298	0.04%
2021/07/19	4	136.50	24	136.04	134.00	-20	31,150	-0.06%
2021/07/16	32	136.17	24	134.90	137.00	8	31,080	0.03%
2021/07/15	16	125.19	8	123.56	130.00	8	30,465	0.03%
2021/07/14	60	125.35	54	125.66	124.50	6	30,605	0.02%
2021/07/13	10	119.15	60	120.33	123.00	-50	30,442	-0.16%
2021/07/12	42	112.89	30	112.47	112.00	12	30,802	0.04%
2021/07/09	55	102.00	70.1	103.74	105.50	-15.1	29,847	-0.05%
2021/07/08	60	94.69	49	95.28	96.20	11	29,423	0.04%
2021/07/07	57	91.45	282	94.72	95.50	-225	29,117	-0.77%	大賣/鉅額交易
2021/07/06	13	86.48	46	87.65	86.90	-33	28,520	-0.12%
2021/07/05	109	87.85	30	88.96	86.20	79	28,772	0.27%	大買/
2021/07/02	1	84.70	29	82.22	86.00	-28	28,994	-0.10%
2021/07/01	20	80.02	18	80.36	78.90	2	29,316	0.01%
2021/06/30	10	80.70	1	80.70	80.30	9	29,785	0.03%
2021/06/29	28	82.55	5	82.74	81.10	23	31,403	0.07%
2021/06/28	8	85.29	3	85.77	84.90	5	33,429	0.01%
2021/06/25	126	84.62	12	84.43	84.30	114	34,038	0.33%	大買/鉅額交易
2021/06/24	4	83.43	1	83.70	83.50	3	33,812	0.01%
2021/06/23	78	81.76	21	81.39	82.40	57	33,654	0.17%
2021/06/22	79	81.24	60	80.80	79.20	19	33,733	0.06%
2021/06/21	30	79.87	40	80.11	79.90	-10	33,417	-0.03%
2021/06/18	20	80.05	4	80.65	79.60	16	33,176	0.05%
2021/06/17	10	79.40	0	0.00	81.50	10	33,009	0.03%
2021/06/16	0	0.00	1	81.70	79.90	-1	32,827	0.00%
2021/06/15	3	83.93	2	82.70	82.30	1	32,627	0.00%
2021/06/11	6	85.10	7	85.81	83.00	-1	32,497	0.00%
2021/06/10	22	83.18	51	82.81	83.10	-29	31,950	-0.09%
2021/06/09	8	79.23	15	80.09	78.60	-7	31,065	-0.02%
2021/06/08	14	77.43	17	77.36	77.00	-3	30,472	-0.01%
2021/06/07	10	84.49	27	84.46	83.10	-17	29,770	-0.06%
2021/06/04	40	87.57	30	88.23	86.00	10	29,326	0.03%
2021/06/03	32	86.27	35	87.13	85.70	-3	28,631	-0.01%
2021/06/02	28	85.59	27	85.13	83.00	1	28,030	0.00%
2021/06/01	19	83.74	62	83.05	86.10	-43	27,484	-0.16%
2021/05/31	81	84.19	29	85.29	81.90	52	26,770	0.19%
2021/05/28	74	77.85	87.3	76.43	79.20	-13.3	25,574	-0.05%
2021/05/27	38	69.98	76	70.19	72.00	-38	24,303	-0.16%
2021/05/26	18	68.55	3	68.30	68.50	15	23,964	0.06%
2021/05/25	9	69.38	316	70.32	68.20	-307	23,809	-1.29%	大賣/鉅額交易
2021/05/24	14	64.69	41	64.98	66.80	-27	23,310	-0.12%
2021/05/21	14	64.80	10	64.77	64.00	4	23,089	0.02%
2021/05/20	99	63.06	0	0.00	62.90	99	23,202	0.43%
2021/05/19	44	65.64	67	65.05	66.00	-23	23,128	-0.10%
2021/05/18	13	60.55	12	59.31	62.90	1	22,850	0.00%
2021/05/17	23	58.58	19	59.90	57.20	4	22,602	0.02%
2021/05/14	28	64.09	85	65.37	63.50	-57	22,280	-0.26%
2021/05/13	7	62.31	5	63.92	62.90	2	21,942	0.01%
2021/05/12	29	64.92	361	68.83	63.50	-332	21,570	-1.54%	大賣/鉅額交易
2021/05/11	375	68.98	42	69.29	67.00	333	20,854	1.60%	大買/鉅額交易
2021/05/10	67	72.07	69	72.60	74.00	-2	20,353	-0.01%
2021/05/07	2	66.30	12	67.30	67.30	-10	19,787	-0.05%
2021/05/06	13	62.68	54	63.29	61.20	-41	19,751	-0.21%
2021/05/05	12	63.40	4.1	65.75	62.80	7.9	19,622	0.04%
2021/05/04	22	63.08	49	63.43	64.40	-27	19,451	-0.14%
2021/05/03	20	67.34	51	67.50	67.00	-31	19,143	-0.16%
2021/04/29	5	70.30	3	69.77	69.00	2	18,981	0.01%
2021/04/28	27	70.14	34	70.63	69.60	-7	18,872	-0.04%
2021/04/27	47	72.96	7	72.69	72.10	40	18,631	0.21%
2021/04/26	18	76.07	21	76.67	75.40	-3	18,336	-0.02%
2021/04/23	77	75.50	22	74.96	74.40	55	17,959	0.31%
2021/04/22	113	75.87	45.3	75.82	72.60	67.7	17,593	0.39%	大買/
2021/04/21	23	73.41	30	73.82	73.40	-7	17,087	-0.04%
2021/04/20	24	72.59	86	72.82	73.00	-62	16,800	-0.37%
2021/04/19	25	71.37	7.5	72.09	70.00	17.5	16,096	0.11%
2021/04/16	7	67.49	107	69.74	71.10	-100	15,114	-0.66%	大賣/
2021/04/15	0	0.00	11	64.52	64.70	-11	14,251	-0.08%
2021/04/14	30	63.57	47	61.90	63.70	-17	13,976	-0.12%
2021/04/13	18	66.88	46	67.03	65.60	-28	13,548	-0.21%
2021/04/12	81	66.30	22	66.68	66.70	59	12,897	0.46%
2021/04/09	15	61.71	51	63.35	60.70	-36	12,824	-0.28%
2021/04/08	7	64.64	79	66.66	64.00	-72	12,398	-0.58%
2021/04/07	56	61.99	39	63.48	64.20	17	11,648	0.15%
2021/04/06	176	58.87	23	58.20	58.40	153	11,053	1.38%	大買/鉅額交易
2021/04/01	186	58.93	97	58.70	58.20	89	10,491	0.85%	大買/
2021/03/31	332	56.25	112	56.71	57.40	220	8,769	2.51%	大買/大賣/鉅額交易
2021/03/30	137	48.49	97	50.19	52.20	40	6,590	0.61%	大買/
2021/03/29	7	47.73	0	0.00	47.50	7	5,909	0.12%
2021/03/26	8	47.74	12	47.31	47.45	-4	5,852	-0.07%
2021/03/25	48	46.61	3	46.75	47.00	45	5,689	0.79%
2021/03/18	0	0.00	3	45.10	45.00	-3	5,742	-0.05%
2021/03/17	1	46.20	0	0.00	45.15	1	5,847	0.02%
2021/03/16	4	46.18	0	0.00	46.50	4	5,917	0.07%
2021/03/15	0	0.00	1	45.30	45.50	-1	6,056	-0.02%
2021/03/10	1	43.95	0	0.00	43.90	1	6,813	0.01%
2021/03/05	0.1	44.70	0	0.00	44.30	0.1	7,337	0.00%
2021/03/04	0	0.00	4	45.50	45.00	-4	7,367	-0.05%
2021/02/25	1	47.00	0	0.00	46.90	1	7,510	0.01%
2021/02/24	0	0.00	1	46.65	46.70	-1	7,609	-0.01%
2021/02/22	1	47.20	0	0.00	47.45	1	7,530	0.01%
2021/02/18	10	47.34	20	47.00	46.85	-10	7,114	-0.14%
2021/02/03	4	44.45	6	43.90	43.70	-2	6,939	-0.03%
2021/02/01	1	42.35	0	0.00	42.55	1	6,936	0.01%
2021/01/29	0	0.00	4	44.38	43.10	-4	6,909	-0.06%
2021/01/28	0	0.00	1	44.45	44.35	-1	6,858	-0.01%
2021/01/27	6	45.17	0	0.00	45.45	6	6,841	0.09%
2021/01/22	1	44.60	0	0.00	44.65	1	6,759	0.01%
2021/01/20	0	0.00	1	45.10	45.10	-1	6,699	-0.01%
2021/01/19	0	0.00	2	46.40	46.10	-2	6,581	-0.03%
2021/01/15	0	0.00	1	48.50	47.30	-1	6,465	-0.02%
2021/01/14	3	48.07	5	47.81	48.20	-2	6,337	-0.03%
2021/01/13	1	46.50	0	0.00	46.55	1	6,131	0.02%
2021/01/11	0.1	47.30	1	46.65	47.50	-0.9	5,985	-0.02%
2021/01/06	0	0.00	1	45.30	45.65	-1	5,914	-0.02%
2021/01/05	20	46.80	3	46.65	46.85	17	5,892	0.29%
2021/01/04	7	48.13	0	0.00	47.65	7	5,976	0.12%
2020/12/30	0	0.00	11	46.34	46.70	-11	5,800	-0.19%
2020/12/29	0	0.00	8.4	46.11	46.20	-8.4	5,800	-0.15%
2020/12/25	0	0.00	8	46.46	46.40	-8	5,712	-0.14%
2020/12/22	1	46.20	0	0.00	44.90	1	5,383	0.02%
2020/12/21	20	44.35	0	0.00	45.05	20	5,259	0.38%
2020/12/17	0	0.00	1	45.00	45.00	-1	5,165	-0.02%
2020/12/15	2	45.25	2	45.83	45.15	0	5,109	0.00%
2020/12/14	0	0.00	1	47.50	47.40	-1	4,874	-0.02%
2020/12/11	1	46.90	0	0.00	46.95	1	4,843	0.02%
2020/12/10	3	49.55	9	48.96	48.25	-6	4,790	-0.13%
2020/12/09	6	51.28	10	51.20	51.00	-4	4,654	-0.09%
2020/12/08	2	49.95	10	49.40	50.20	-8	4,480	-0.18%
2020/12/07	7	50.55	2	50.80	50.80	5	4,324	0.12%
2020/12/04	10	48.65	4	49.23	48.75	6	3,916	0.15%
2020/12/03	13	47.33	2	48.73	47.50	11	3,684	0.30%
2020/11/30	1	45.65	1	45.20	45.20	0	3,333	0.00%
2020/11/27	8	46.37	0	0.00	45.75	8	3,579	0.22%
2020/11/24	0	0.00	20	44.70	43.90	-20	3,200	-0.62%
2020/11/23	20	44.80	0	0.00	44.80	20	3,145	0.64%
2020/11/20	1	43.70	0	0.00	43.70	1	2,993	0.03%
2020/11/10	6	42.78	0	0.00	42.50	6	3,138	0.19%
2020/11/06	0	0.00	5	42.00	41.90	-5	3,206	-0.16%
2020/10/30	5	41.80	0	0.00	41.40	5	3,457	0.14%
2020/10/28	0	0.00	4	42.10	42.10	-4	3,609	-0.11%
2020/10/21	0	0.00	2	45.55	45.60	-2	3,744	-0.05%
2020/10/20	0	0.00	1	45.65	45.75	-1	3,749	-0.03%
2020/10/16	2	45.20	0	0.00	45.30	2	3,780	0.05%
2020/10/14	7	46.73	1	46.50	46.50	6	3,768	0.16%
2020/10/13	1	45.85	1	45.55	45.85	0	3,693	0.00%
2020/10/12	2	45.80	4	45.94	45.50	-2	3,642	-0.05%
2020/10/08	1	44.80	0	0.00	45.15	1	3,536	0.03%
2020/09/25	1	40.70	0	0.00	40.90	1	4,341	0.02%
2020/09/22	0	0.00	10	44.13	44.00	-10	4,399	-0.23%
2020/09/21	20	45.70	20	45.05	45.05	0	4,359	0.00%
2020/09/18	10	45.25	0	0.00	45.20	10	4,321	0.23%
2020/09/16	0	0.00	4	45.34	45.30	-4	4,300	-0.09%
2020/09/15	5	45.81	2	45.00	45.00	3	4,317	0.07%
2020/09/11	1	43.20	0	0.00	43.10	1	4,186	0.02%
2020/09/09	0	0.00	20	43.68	44.35	-20	4,145	-0.48%
2020/09/08	20	44.75	0	0.00	44.75	20	4,132	0.48%
2020/09/07	11	44.97	10	44.83	44.75	1	4,107	0.02%
2020/09/04	3	44.62	2	44.95	44.90	1	4,073	0.02%
2020/09/03	0	0.00	30	46.47	45.50	-30	4,036	-0.74%
2020/09/02	35	46.81	8	46.08	46.60	27	3,899	0.69%
2020/08/28	2	43.40	4	43.10	43.10	-2	3,696	-0.05%
2020/08/27	2	43.45	0	0.00	43.15	2	3,720	0.05%
2020/08/26	0	0.00	10	43.50	43.60	-10	3,725	-0.27%
2020/08/25	10	43.40	4	43.40	43.80	6	3,756	0.16%
2020/08/24	2	42.65	0	0.00	42.85	2	3,777	0.05%
2020/08/21	2	43.05	3	42.90	43.05	-1	3,855	-0.03%
2020/08/20	2	41.95	14	42.61	42.55	-12	3,846	-0.31%
2020/08/19	2	44.60	17	44.58	44.00	-15	3,804	-0.39%
2020/08/18	1	46.05	20	45.73	45.65	-19	3,761	-0.51%
2020/08/17	32	46.59	0	0.00	46.65	32	3,716	0.86%
2020/08/13	0	0.00	7	46.44	45.95	-7	3,628	-0.19%
2020/08/11	0	0.00	4	45.60	44.95	-4	3,516	-0.11%
2020/08/10	2	47.70	30	47.34	47.30	-28	3,459	-0.81%
2020/08/07	34	46.81	0	0.00	47.10	34	3,354	1.01%
2020/08/06	33	47.27	36	46.78	46.00	-3	3,321	-0.09%
2020/08/05	6	47.58	0	0.00	47.00	6	3,283	0.18%
2020/08/04	2	47.40	2	48.40	47.00	0	3,286	0.00%
2020/07/31	5	45.80	0	0.00	46.30	5	3,255	0.15%
2020/07/30	5	45.53	5	46.00	46.00	0	3,211	0.00%
2020/07/29	0	0.00	1	44.50	44.95	-1	3,135	-0.03%
2020/07/28	0	0.00	2	43.55	42.70	-2	3,103	-0.06%
2020/07/24	1	42.75	0	0.00	42.70	1	3,010	0.03%
2020/07/21	1	43.40	0	0.00	43.20	1	2,941	0.03%
2020/07/17	0	0.00	5	43.03	43.00	-5	2,887	-0.17%
2020/07/15	1	41.95	0	0.00	41.70	1	2,861	0.03%
2020/07/14	1	43.25	0	0.00	43.30	1	2,902	0.03%
2020/07/13	1	43.85	0	0.00	43.80	1	2,906	0.03%
2020/07/10	3	44.02	2	43.68	43.70	1	2,895	0.03%
2020/07/09	6	46.66	3	46.57	45.55	3	2,814	0.11%
2020/07/08	31	48.00	20	48.14	47.45	11	2,649	0.42%
2020/07/07	1	44.05	1	43.60	45.35	0	2,235	0.00%
2020/07/06	0	0.00	30	41.00	41.25	-30	2,022	-1.48%
2020/07/03	34	41.03	0	0.00	40.85	34	1,990	1.71%
2020/06/18	1	38.35	0	0.00	38.35	1	1,857	0.05%
2020/06/09	0	0.00	1	39.65	39.40	-1	1,938	-0.05%
2020/06/03	1	38.65	5	38.70	38.75	-4	2,000	-0.20%
2020/06/02	5	38.75	0	0.00	38.30	5	2,014	0.25%
2020/05/28	5	39.30	3	39.00	38.95	2	1,932	0.10%
2020/05/26	0	0.00	7	38.00	38.05	-7	1,845	-0.38%
2020/05/19	0	0.00	1	35.60	35.50	-1	1,830	-0.05%
2020/05/08	3	39.10	0	0.00	39.15	3	1,720	0.17%
2020/04/15	0	0.00	3	35.60	35.60	-3	1,428	-0.21%
2020/04/08	1	34.75	0	0.00	34.95	1	1,466	0.07%
2020/03/25	1	30.60	0	0.00	30.60	1	1,441	0.07%
2020/03/23	0	0.00	8	28.75	28.10	-8	1,423	-0.56%
2020/03/20	0	0.00	1	27.60	29.15	-1	1,424	-0.07%
2020/03/19	0	0.00	4	28.30	27.20	-4	1,415	-0.28%
2020/03/18	0	0.00	2	30.20	30.20	-2	1,403	-0.14%
2020/03/17	10	30.60	0	0.00	30.20	10	1,399	0.71%
2020/03/12	0	0.00	2	39.25	38.20	-2	1,354	-0.15%
2020/03/11	0	0.00	20	41.40	41.40	-20	1,335	-1.50%
2020/02/20	1	44.40	0	0.00	44.10	1	1,556	0.06%
2020/02/07	0	0.00	2	41.85	41.80	-2	1,589	-0.13%
2020/01/31	7	41.10	0	0.00	41.20	7	1,670	0.42%
2020/01/30	0	0.00	5	41.70	41.45	-5	1,790	-0.28%
2020/01/16	3	46.20	0	0.00	46.20	3	1,786	0.17%
2020/01/15	1	46.25	0	0.00	46.10	1	1,805	0.06%
2020/01/09	20	46.18	0	0.00	46.10	20	1,914	1.04%
2019/12/25	0	0.00	1	47.05	47.00	-1	1,941	-0.05%
2019/12/24	2	47.20	0	0.00	47.00	2	1,937	0.10%
2019/12/09	0	0.00	10	47.65	47.30	-10	2,025	-0.49%
2019/12/06	0	0.00	1	47.25	47.10	-1	2,110	-0.05%
2019/12/05	2	47.20	2	46.70	46.70	0	2,159	0.00%
2019/12/02	1	47.75	11	47.45	46.40	-10	2,217	-0.45%
2019/11/29	12	49.90	11	50.77	48.35	1	2,186	0.05%
2019/11/18	20	47.77	20	47.95	47.95	0	2,206	0.00%
2019/11/11	0	0.00	2	46.20	46.30	-2	2,258	-0.09%
2019/11/08	5	46.99	3	47.05	47.05	2	2,247	0.09%
2019/11/06	0	0.00	1	47.10	46.60	-1	2,239	-0.04%
2019/10/30	0	0.00	1.5	47.36	47.50	-1.5	2,249	-0.07%
2019/10/29	1	47.35	0	0.00	47.25	1	2,313	0.04%
2019/10/28	2	48.20	5	48.39	48.35	-3	2,408	-0.12%
2019/10/25	0	0.00	10	50.28	49.85	-10	2,298	-0.43%
2019/10/23	9	49.64	0	0.00	49.15	9	2,286	0.39%
2019/10/22	1	49.45	0	0.00	49.40	1	2,297	0.04%
2019/10/18	1	49.25	1	49.10	48.85	0	2,296	0.00%
2019/10/16	1	51.20	1	50.80	50.30	0	2,269	0.00%
2019/10/15	6	50.90	0	0.00	51.10	6	2,248	0.27%
2019/10/07	10	50.30	0	0.00	50.00	10	2,207	0.45%
2019/10/02	3	49.60	0	0.00	49.60	3	2,229	0.13%
2019/09/27	0	0.00	5	48.60	48.60	-5	2,287	-0.22%
2019/09/24	2	50.40	2	50.50	50.50	0	2,293	0.00%
2019/09/23	0	0.00	1	51.00	50.80	-1	2,285	-0.04%
2019/09/20	1	51.30	0	0.00	51.00	1	2,277	0.04%
2019/09/17	0	0.00	1	50.60	50.50	-1	2,209	-0.05%
2019/09/10	6	51.63	0	0.00	51.30	6	2,204	0.27%
2019/09/09	0	0.00	5	53.50	52.80	-5	2,163	-0.23%
2019/09/06	4	52.05	0	0.00	51.80	4	2,061	0.19%
2019/08/30	1	51.50	6	51.97	50.90	-5	1,883	-0.27%
2019/08/29	6	51.18	4	51.00	51.30	2	1,798	0.11%
2019/08/28	0	0.00	5	50.00	49.60	-5	1,747	-0.29%
2019/08/27	4	50.50	0	0.00	49.95	4	1,732	0.23%
2019/08/26	2	50.10	0	0.00	49.90	2	1,703	0.12%
2019/08/23	7	50.80	0	0.00	50.80	7	1,647	0.42%
2019/08/20	6	49.31	0	0.00	49.50	6	1,515	0.40%
2019/08/19	0	0.00	1	48.00	47.90	-1	1,449	-0.07%
2019/08/12	0	0.00	2	46.55	46.30	-2	1,429	-0.14%
2019/08/02	0	0.00	2	47.45	47.30	-2	1,407	-0.14%
2019/07/30	1	53.70	0	0.00	52.00	1	1,298	0.08%
2019/07/29	1	50.90	0	0.00	51.80	1	1,175	0.09%
2019/07/23	0	0.00	1	50.60	50.40	-1	1,132	-0.09%
2019/07/22	3	51.10	0	0.00	51.00	3	1,122	0.27%
2019/07/19	1	51.00	0	0.00	51.20	1	1,111	0.09%
2019/07/17	0	0.00	6	49.51	49.55	-6	1,067	-0.56%
2019/07/12	2	50.35	0	0.00	50.10	2	1,104	0.18%
2019/07/11	6	50.10	0	0.00	50.30	6	1,112	0.54%
2019/07/10	0	0.00	5	48.94	49.60	-5	1,085	-0.46%
2019/07/04	1	48.30	3	48.30	48.50	-2	1,129	-0.18%
2019/07/01	0	0.00	1	45.90	48.00	-1	1,149	-0.09%
2019/06/19	0	0.00	4	43.71	44.00	-4	1,386	-0.29%
2019/05/21	1	43.95	0	0.00	45.75	1	2,226	0.04%
2019/05/14	1	46.15	0	0.00	46.60	1	2,434	0.04%
2019/05/13	7	48.37	0	0.00	46.60	7	2,476	0.28%
2019/05/08	2	47.93	1	47.95	48.30	1	2,497	0.04%
2019/05/06	1	48.00	0	0.00	48.00	1	2,520	0.04%
2019/04/22	3	52.60	3	51.90	52.70	0	3,037	0.00%
2019/04/19	3	51.70	0	0.00	50.80	3	3,017	0.10%
2019/04/10	0	0.00	12	54.42	54.00	-12	2,958	-0.41%
2019/04/09	11	53.83	0	0.00	53.90	11	2,891	0.38%
2019/04/08	5	53.00	0	0.00	53.40	5	2,873	0.17%
2019/04/03	11	52.44	10	52.90	52.70	1	2,836	0.04%
2019/04/02	0	0.00	5	52.50	51.80	-5	2,817	-0.18%
2019/04/01	0	0.00	1	51.50	51.90	-1	2,802	-0.04%
2019/03/27	0	0.00	20	51.90	51.90	-20	2,734	-0.73%
2019/03/26	2	53.30	0	0.00	52.00	2	2,714	0.07%
2019/03/25	5	51.20	11	51.41	51.00	-6	2,657	-0.23%
2019/03/22	11	53.87	11	54.27	52.50	0	2,627	0.00%
2019/03/21	0	0.00	10	54.00	53.60	-10	2,509	-0.40%
2019/03/20	0	0.00	5	52.00	53.00	-5	2,412	-0.21%
2019/03/19	20	51.90	5	51.90	51.90	15	2,367	0.63%
2019/03/14	1	48.15	0	0.00	48.00	1	2,126	0.05%
2019/03/04	1	47.75	0	0.00	47.90	1	2,501	0.04%
2019/02/22	0	0.00	1	49.10	48.45	-1	2,497	-0.04%
2019/02/21	1	48.70	0	0.00	49.80	1	2,425	0.04%
2019/02/13	11	47.89	10	48.25	48.60	1	2,158	0.05%
2019/02/11	0	0.00	2	46.00	45.60	-2	2,032	-0.10%
2019/01/28	4	47.95	4	47.70	47.75	0	2,005	0.00%
2019/01/23	0	0.00	2	46.85	46.90	-2	1,972	-0.10%
2019/01/22	0	0.00	1	47.80	47.50	-1	1,954	-0.05%
2019/01/21	4	48.60	2	47.60	48.15	2	1,914	0.10%
2019/01/18	1	45.20	1	45.85	46.80	0	1,678	0.00%
2019/01/17	4	45.85	3	45.50	44.00	1	1,608	0.06%
2018/12/26	0	0.00	1	40.70	39.60	-1	1,571	-0.06%
2018/12/24	1	40.65	2	40.95	41.40	-1	1,572	-0.06%
2018/12/22	0	0.00	7	40.35	40.35	-7	1,565	-0.45%
2018/12/20	1	39.50	0	0.00	39.20	1	1,569	0.06%
2018/12/13	10	42.45	0	0.00	42.50	10	1,606	0.62%
2018/12/05	0	0.00	1	46.05	45.90	-1	1,601	-0.06%
2018/12/04	1	49.20	0	0.00	48.30	1	1,574	0.06%
2018/11/28	1	43.00	0	0.00	45.40	1	1,334	0.07%
2018/11/23	9	38.25	0	0.00	38.25	9	1,185	0.76%
2018/11/16	0	0.00	2	36.55	37.00	-2	1,121	-0.18%
2018/10/31	0	0.00	10	34.90	36.45	-10	1,261	-0.79%
2018/10/29	10	34.39	10	34.60	34.60	0	1,243	0.00%
2018/10/26	0	0.00	3	35.20	33.60	-3	1,251	-0.24%
2018/10/25	0	0.00	2	34.30	34.45	-2	1,270	-0.16%
2018/10/24	5	36.02	5	36.30	36.25	0	1,284	0.00%
2018/10/23	15	38.10	15	38.34	36.85	0	1,309	0.00%
2018/10/22	25	38.82	25	39.09	39.20	0	1,338	0.00%
2018/10/16	5	36.50	5	36.75	35.80	0	1,282	0.00%
2018/10/05	0	0.00	2	38.73	39.30	-2	1,232	-0.16%
2018/09/20	0	0.00	2	43.65	43.80	-2	1,259	-0.16%
2018/09/10	0	0.00	50	48.60	47.20	-50	1,207	-4.14%
2018/09/03	10	55.35	0	0.00	54.60	10	1,357	0.74%
2018/08/31	2	55.60	10	55.75	56.20	-8	1,418	-0.56%
2018/08/29	0	0.00	2	54.60	54.40	-2	1,501	-0.13%
2018/08/27	2	53.10	0	0.00	53.50	2	1,596	0.13%
2018/08/24	0	0.00	2	51.70	52.40	-2	1,617	-0.12%
2018/08/21	1	50.00	1	49.75	51.20	0	1,803	0.00%
2018/08/17	10	58.60	16	58.36	57.30	-6	1,770	-0.34%
2018/08/14	6	58.88	5	59.50	59.00	1	1,820	0.05%
2018/08/13	1	57.70	1	58.20	57.40	0	1,832	0.00%
2018/08/10	10	62.10	0	0.00	62.50	10	1,825	0.55%
2018/08/07	1	63.00	0	0.00	62.50	1	1,932	0.05%
2018/08/06	1	62.60	0	0.00	62.90	1	1,973	0.05%
2018/08/03	7	63.23	0	0.00	63.30	7	2,012	0.35%
2018/08/02	1	62.50	0	0.00	62.30	1	2,034	0.05%
2018/08/01	11	63.60	10	64.00	64.00	1	2,059	0.05%
2018/07/31	10	61.70	0	0.00	61.70	10	2,068	0.48%
2018/07/30	10	63.85	10	64.20	63.00	0	2,067	0.00%
2018/07/27	10	62.50	10	62.90	63.40	0	2,066	0.00%
2018/07/26	0	0.00	2	61.60	61.80	-2	2,072	-0.10%
2018/07/10	0	0.00	1	62.30	61.30	-1	2,450	-0.04%
2018/07/06	0	0.00	1	59.90	60.60	-1	2,477	-0.04%
2018/07/05	1	60.00	0	0.00	59.50	1	2,490	0.04%
2018/07/03	5	61.60	0	0.00	60.20	5	2,496	0.20%
2018/07/02	10	62.35	10	63.20	62.90	0	2,495	0.00%
2018/06/29	5	61.46	17	62.41	63.00	-12	2,509	-0.48%
2018/06/28	0	0.00	10	60.60	60.00	-10	2,495	-0.40%
2018/06/27	7	62.50	0	0.00	61.30	7	2,515	0.28%
2018/06/26	1	61.80	0	0.00	61.80	1	2,525	0.04%
2018/06/22	3	65.50	0	0.00	65.40	3	2,528	0.12%
2018/06/21	0	0.00	10	66.00	66.80	-10	2,545	-0.39%
2018/06/20	10	64.48	0	0.00	64.50	10	2,572	0.39%
2018/06/12	1	71.40	0	0.00	70.70	1	2,696	0.04%
2018/06/11	2	69.50	4	69.55	71.00	-2	2,816	-0.07%
2018/06/08	0	0.00	1	69.60	69.00	-1	2,833	-0.04%
2018/06/06	15	69.77	13	69.55	68.50	2	2,878	0.07%
2018/06/05	1	68.80	1	68.50	67.70	0	2,852	0.00%
2018/06/04	6	66.33	15	66.57	67.40	-9	2,807	-0.32%
2018/06/01	13	66.00	2	67.40	65.40	11	2,806	0.39%
2018/05/31	15	66.01	25	66.68	66.60	-10	2,799	-0.36%
2018/05/30	23	65.01	12	65.61	65.20	11	2,739	0.40%
2018/05/29	10	64.90	11	65.23	65.20	-1	2,724	-0.04%
2018/05/28	20	63.65	22	63.89	64.00	-2	2,688	-0.07%
2018/05/25	4	61.20	5	61.10	61.20	-1	2,701	-0.04%
2018/05/22	0	0.00	1	60.50	60.20	-1	3,062	-0.03%
2018/05/18	0	0.00	10	59.60	59.50	-10	3,116	-0.32%
2018/05/16	3	58.80	3	59.40	61.90	0	3,175	0.00%
2018/05/14	2	60.10	10	60.58	60.20	-8	3,291	-0.24%
2018/05/11	21	58.74	31	59.26	59.30	-10	3,337	-0.30%
2018/05/10	21	58.26	1	58.50	58.80	20	3,370	0.59%
2018/05/09	1	56.80	1	58.80	56.90	0	3,412	0.00%
2018/05/07	15	56.04	15	57.13	57.30	0	3,824	0.00%
2018/04/26	2	57.55	1	58.50	55.60	1	4,058	0.02%
2018/04/25	0	0.00	1	57.60	58.00	-1	4,114	-0.02%
2018/04/24	1	55.30	10	54.80	54.70	-9	4,081	-0.22%
2018/04/18	0	0.00	44	65.74	63.90	-44	3,956	-1.11%
2018/04/16	0	0.00	6	66.15	66.40	-6	3,932	-0.15%
2018/04/12	1	68.30	1	67.60	68.00	0	3,925	0.00%
2018/04/10	0	0.00	1	71.30	69.60	-1	4,012	-0.02%
2018/04/03	0	0.00	15	68.50	69.30	-15	4,036	-0.37%
2018/04/02	0	0.00	3	69.60	69.60	-3	4,060	-0.07%
2018/03/30	7	72.19	0	0.00	71.20	7	4,050	0.17%
2018/03/29	0	0.00	30	71.57	70.70	-30	4,055	-0.74%
2018/03/28	0	0.00	22	71.50	71.30	-22	4,043	-0.54%
2018/03/27	1	72.10	1	71.90	71.90	0	4,091	0.00%
2018/03/26	2	71.35	0	0.00	71.30	2	4,127	0.05%
2018/03/22	10	76.50	0	0.00	74.00	10	4,101	0.24%
2018/03/21	2	75.60	4	75.50	74.50	-2	4,083	-0.05%
2018/03/19	5	74.68	1	75.70	75.40	4	4,087	0.10%
2018/03/16	0	0.00	3	76.37	75.10	-3	4,081	-0.07%
2018/03/15	32	75.79	12	75.93	76.70	20	3,974	0.50%
2018/03/14	3	73.53	3	75.07	72.90	0	3,800	0.00%
2018/03/13	0	0.00	6	73.83	74.00	-6	3,780	-0.16%
2018/03/12	5	73.20	5	73.70	72.90	0	3,782	0.00%
2018/03/09	0	0.00	3	69.70	71.00	-3	3,731	-0.08%
2018/03/08	13	69.65	1	69.40	70.10	12	3,757	0.32%
2018/03/07	1	71.20	4	70.75	69.80	-3	3,746	-0.08%
2018/03/06	1	71.80	1	71.60	72.00	0	3,766	0.00%
2018/03/05	6	73.15	0	0.00	71.80	6	3,774	0.16%
2018/03/02	4	72.70	41	72.79	72.60	-37	3,786	-0.98%
2018/03/01	11	73.62	9	74.12	73.50	2	3,786	0.05%
2018/02/27	9	75.37	0	0.00	73.00	9	3,792	0.24%
2018/02/26	102	76.18	12	77.15	74.30	90	3,813	2.36%	大買/
2018/02/23	0	0.00	7	72.86	72.50	-7	3,599	-0.19%
2018/02/22	5	72.76	6	72.37	72.00	-1	3,588	-0.03%
2018/02/21	55	70.89	0	0.00	70.90	55	3,585	1.53%
2018/02/12	1	69.10	21	69.56	67.80	-20	3,546	-0.56%
2018/02/09	20	67.90	0	0.00	70.20	20	3,523	0.57%
2018/02/08	2	70.50	2	70.80	70.30	0	3,476	0.00%
2018/02/07	4	70.90	58	70.34	70.00	-54	3,452	-1.56%
2018/02/06	56	69.02	5	69.50	67.40	51	3,403	1.50%
2018/02/02	2	71.75	1	73.00	71.60	1	3,287	0.03%
2018/01/31	1	75.40	0	0.00	76.10	1	3,304	0.03%
2018/01/30	5	78.18	9	77.30	75.30	-4	3,489	-0.11%
2018/01/29	13	73.48	0	0.00	75.70	13	3,226	0.40%
2018/01/17	0	0.00	3	66.50	66.20	-3	3,387	-0.09%
2018/01/15	3	66.20	0	0.00	67.30	3	3,555	0.08%
2018/01/12	2	66.00	3	65.90	65.90	-1	3,677	-0.03%
2018/01/10	1	63.40	0	0.00	63.40	1	4,100	0.02%
2018/01/08	3	66.40	3	66.80	65.00	0	4,420	0.00%
2018/01/05	3	67.53	0	0.00	67.40	3	4,639	0.06%
2018/01/04	3	66.77	2	68.50	67.70	1	4,687	0.02%