新唐 (4919)-凱基-彰化券商分點個股進出

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
92.7
漲跌
▲2.4
漲幅
+2.66%
成交量
1,751張
產業
上市半導體類股
1441人加入追蹤

立即追蹤
本地時間:14:30

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

新唐 (4919)籌碼相關－凱基-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-彰化券商分點個股進出
凱基-彰化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
2024/12/03	8	92.26	12	92.23	92.70	-4	7,993	-0.05%
2024/12/02	3	91.07	4	90.53	90.30	-1	8,015	-0.01%
2024/11/28	5	89.86	4	89.40	89.40	1	8,029	0.01%
2024/11/27	2	90.95	0.6	91.05	90.00	1.4	8,019	0.02%
2024/11/26	1	93.10	0	0.00	93.00	1	7,989	0.01%
2024/11/25	2	95.00	2	94.70	93.40	0	7,990	0.00%
2024/11/22	5	95.12	3	96.00	93.90	2	7,978	0.03%
2024/11/21	6.1	94.76	17	94.69	94.80	-10.9	7,947	-0.14%
2024/11/20	10	92.50	13	94.28	92.90	-3	7,843	-0.04%
2024/11/19	10	92.80	1	93.70	93.70	9	7,810	0.12%
2024/11/18	5	94.72	1	93.80	93.60	4	7,793	0.05%
2024/11/15	8	96.91	2	96.30	96.60	6	7,724	0.08%
2024/11/14	20.1	98.61	21	98.93	98.50	-1	7,639	-0.01%
2024/11/13	8	92.48	10	93.97	95.90	-2	7,230	-0.03%
2024/11/12	5	89.40	7	88.21	88.00	-2	7,094	-0.03%
2024/11/11	4	91.75	7	91.90	91.60	-3	7,048	-0.04%
2024/11/08	8.1	93.95	17.1	94.00	93.40	-8.9	7,016	-0.13%
2024/11/07	3.1	92.35	7	92.67	92.10	-3.9	6,940	-0.06%
2024/11/06	26.2	92.85	13	92.47	92.10	13.2	6,923	0.19%
2024/11/05	20	96.27	21	96.75	96.10	-1	6,732	-0.01%
2024/11/04	29.2	98.71	30	94.91	94.80	-0.8	6,631	-0.01%
2024/11/01	9.1	101.01	28	100.65	102.50	-18.9	6,380	-0.30%
2024/10/30	51.1	106.04	41	106.07	101.00	10.1	6,159	0.16%
2024/10/29	65	98.99	65	100.33	103.00	0	5,205	0.00%
2024/10/28	13	95.82	7	95.41	94.00	6	4,467	0.13%
2024/10/25	60	95.17	66	96.17	97.70	-6	4,153	-0.14%
2024/10/24	5	90.82	11.2	92.46	94.10	-6.2	3,252	-0.19%
2024/10/23	1	85.40	1	85.60	85.60	0	3,002	0.00%
2024/10/21	0	0.00	3	85.37	85.20	-3	3,049	-0.10%
2024/10/18	3	84.33	0	0.00	83.20	3	3,093	0.10%
2024/10/17	2	86.50	1	85.40	85.60	1	3,106	0.03%
2024/10/16	2	83.95	1	84.60	83.80	1	3,096	0.03%
2024/10/15	9.2	86.22	2	84.80	84.60	7.2	3,082	0.23%
2024/10/14	0	0.00	2	85.60	85.80	-2	3,019	-0.07%
2024/10/09	1	82.00	0	0.00	81.50	1	2,992	0.03%
2024/10/04	1	83.20	0	0.00	83.00	1	3,089	0.03%
2024/10/01	1	84.80	2	84.60	85.20	-1	3,163	-0.03%
2024/09/30	9.1	88.46	10	86.16	85.70	-0.9	3,197	-0.03%
2024/09/27	2	86.55	2	86.51	87.60	0	3,175	0.00%
2024/09/26	9	83.81	0	0.00	82.20	9	3,212	0.28%
2024/09/25	2	81.85	0	0.00	82.00	2	3,261	0.06%
2024/09/24	2	79.20	0	0.00	79.60	2	3,372	0.06%
2024/09/23	10	80.60	0.2	80.90	80.80	9.8	3,359	0.29%
2024/09/16	1	80.90	0	0.00	81.10	1	3,633	0.03%
2024/09/10	4	80.09	0	0.00	78.40	4	3,726	0.11%
2024/09/09	1	80.50	0	0.00	80.90	1	3,714	0.03%
2024/09/05	1	83.80	0	0.00	81.10	1	3,712	0.03%
2024/09/04	1	82.30	0	0.00	81.80	1	3,721	0.03%
2024/09/03	0	86.80	0	0.00	85.20	0	3,704	0.00%
2024/08/30	1	88.70	0	0.00	89.10	1	3,665	0.03%
2024/08/29	1	87.40	0	0.00	87.80	1	3,656	0.03%
2024/08/27	1	88.50	0	0.00	88.80	1	3,671	0.03%
2024/08/26	1	91.40	0	0.00	89.20	1	3,668	0.03%
2024/08/21	2	87.15	0	0.00	87.20	2	3,792	0.05%
2024/08/20	2	88.15	1	88.40	87.70	1	3,773	0.03%
2024/08/19	0	0.00	1	87.00	87.60	-1	3,759	-0.03%
2024/08/16	0	0.00	1	86.00	86.00	-1	3,751	-0.03%
2024/08/15	0	0.00	1	86.50	85.30	-1	3,773	-0.03%
2024/08/14	0	0.00	2	85.15	85.70	-2	3,772	-0.05%
2024/08/13	1	84.40	1	84.10	83.20	0	3,757	0.00%
2024/08/12	3	83.53	3	84.00	83.80	0	3,727	0.00%
2024/08/08	0	0.00	4	84.10	81.20	-4	3,602	-0.11%
2024/08/07	0	0.00	4.6	85.90	87.00	-4.6	3,528	-0.13%
2024/08/06	10	82.71	4	81.50	81.50	6	3,419	0.18%
2024/08/05	3	90.50	0	0.00	90.50	3	3,270	0.09%
2024/08/02	1	104.48	1	103.50	100.50	0	3,266	0.00%
2024/08/01	1	108.00	18	106.94	108.00	-17	3,204	-0.53%
2024/07/31	3	104.67	0	0.00	105.00	3	3,270	0.09%
2024/07/30	3.1	109.53	0	0.00	109.50	3.1	3,225	0.10%
2024/07/29	0	0.00	40	113.75	113.00	-40	3,220	-1.24%
2024/07/23	0	0.00	2	117.00	118.00	-2	3,230	-0.06%
2024/07/22	0	0.00	5	116.20	115.00	-5	3,223	-0.16%
2024/07/19	39	118.99	0	0.00	118.50	39	3,193	1.22%
2024/07/18	15	120.50	3	120.50	121.00	12	3,175	0.38%
2024/07/17	5	122.50	0	0.00	122.50	5	3,146	0.16%
2024/07/15	1	123.00	0	0.00	123.00	1	3,226	0.03%
2024/07/12	0	0.00	1	123.50	123.50	-1	3,281	-0.03%
2024/07/11	0	0.00	5	124.00	123.50	-5	3,298	-0.15%
2024/07/10	0	124.00	0	0.00	123.50	0	3,320	0.00%
2024/07/09	4	124.00	0	0.00	124.00	4	3,342	0.12%
2024/07/08	14	125.11	0	0.00	124.00	14	3,313	0.42%
2024/07/05	0.1	128.42	11	127.50	128.50	-10.9	3,254	-0.33%
2024/07/04	3	125.33	0	0.00	126.00	3	3,194	0.09%
2024/07/03	0	0.00	1	126.50	126.50	-1	3,131	-0.03%
2024/07/02	2	124.50	0	0.00	126.50	2	3,033	0.07%
2024/07/01	7	124.36	0	0.00	124.50	7	2,893	0.24%
2024/06/28	12	127.42	1	127.50	128.00	11	2,765	0.40%
2024/06/27	1	128.00	0	0.00	132.00	1	2,561	0.04%
2024/06/26	6	130.92	0	0.00	130.00	6	2,515	0.24%
2024/06/25	1	131.50	0.2	129.50	131.00	0.8	2,413	0.03%
2024/06/24	2	128.00	1	129.00	129.00	1	2,300	0.04%
2024/06/21	0	0.00	2	127.50	128.50	-2	2,206	-0.09%
2024/06/19	1	127.99	0	0.00	125.50	1	2,123	0.05%
2024/06/17	0	0.00	1	127.50	127.00	-1	2,133	-0.05%
2024/06/13	1	125.00	0	0.00	124.50	1	2,115	0.05%
2024/06/06	0	124.00	0	0.00	123.50	0	2,091	0.00%
2024/06/05	1	124.50	0	0.00	124.50	1	2,100	0.05%
2024/06/04	0	0.00	1	125.00	124.50	-1	2,142	-0.05%
2024/06/03	1	129.00	0	0.00	125.50	1	2,168	0.05%
2024/05/28	0	0.00	4	130.25	131.50	-4	2,142	-0.19%
2024/05/24	0	125.00	0	0.00	124.50	0	2,047	0.00%
2024/05/23	0	0.00	2	126.00	126.00	-2	2,053	-0.10%
2024/05/13	0	0.00	1	122.50	122.50	-1	2,115	-0.05%
2024/05/09	0	0.00	1	123.00	122.50	-1	2,111	-0.05%
2024/05/08	1	124.00	0	0.00	124.00	1	2,097	0.05%
2024/05/06	9	124.61	0	0.00	123.50	9	2,067	0.44%
2024/04/26	0	129.50	0	0.00	130.50	0	1,912	0.00%
2024/04/25	0	0.00	1	131.50	127.50	-1	1,914	-0.05%
2024/04/24	0	0.00	1	130.50	131.50	-1	1,911	-0.05%
2024/04/19	2	127.00	1	129.50	127.00	1	1,898	0.05%
2024/04/18	1	130.50	1	131.50	132.50	0	1,831	0.00%
2024/04/16	0	0.00	1	128.00	127.50	-1	1,755	-0.06%
2024/04/15	0	0.00	4	130.00	129.00	-4	1,793	-0.22%
2024/04/12	0	0.00	2	129.00	129.50	-2	1,774	-0.11%
2024/04/11	4	126.00	4	126.50	127.50	0	1,797	0.00%
2024/04/10	2	130.00	6	128.67	127.50	-4	1,826	-0.22%
2024/04/09	0	0.00	4	126.50	127.00	-4	1,824	-0.22%
2024/04/02	1	126.00	1	126.00	126.50	0	1,884	0.00%
2024/03/28	2	123.50	0	0.00	124.00	2	1,840	0.11%
2024/03/27	2	124.50	0.1	125.00	123.50	1.9	1,845	0.10%
2024/03/21	2	122.50	0	0.00	122.00	2	1,896	0.11%
2024/03/20	1	123.50	0	0.00	123.00	1	1,956	0.05%
2024/03/19	0	0.00	1	123.50	121.50	-1	2,010	-0.05%
2024/03/15	1	121.50	0	0.00	120.00	1	2,010	0.05%
2024/03/14	0.1	122.50	1	122.00	122.50	-0.9	2,013	-0.04%
2024/03/13	3	122.17	0	0.00	122.00	3	2,048	0.15%
2024/03/12	2	124.50	0	0.00	124.00	2	2,096	0.10%
2024/03/08	0	123.15	1	123.00	122.00	-1	2,162	-0.05%
2024/03/07	0	126.00	0	0.00	125.50	0	2,176	0.00%
2024/03/06	0	128.00	0	0.00	127.00	0	2,210	0.00%
2024/03/05	0	129.00	0	0.00	128.50	0	2,317	0.00%
2024/02/29	1	128.00	1	128.00	129.00	0	2,825	0.00%
2024/02/23	1.5	132.33	0	0.00	131.00	1.5	3,044	0.05%
2024/02/22	2	131.25	0	0.00	131.00	2	3,060	0.07%
2024/02/20	0	0.00	2	131.50	131.50	-2	3,139	-0.06%
2024/02/19	1	131.00	1	133.00	132.50	0	3,190	0.00%
2024/02/16	2	130.00	0	0.00	128.50	2	3,428	0.06%
2024/02/15	0	126.50	0	0.00	128.50	0	3,434	0.00%
2024/02/05	1	128.50	1	128.00	127.00	0	3,445	0.00%
2024/02/02	2	129.25	1	129.00	129.00	1	3,451	0.03%
2024/02/01	2	128.00	1	129.50	129.00	1	3,452	0.03%
2024/01/31	0	0.00	3	128.50	128.50	-3	3,460	-0.09%
2024/01/25	0	0.00	2	131.50	131.00	-2	3,604	-0.06%
2024/01/24	3	131.67	0	0.00	131.00	3	3,620	0.08%
2024/01/23	1	133.00	0	0.00	133.00	1	3,631	0.03%
2024/01/22	0	134.00	0	0.00	133.50	0	3,639	0.00%
2024/01/09	3	135.83	0	0.00	135.00	3	3,800	0.08%
2024/01/08	2	138.50	20	139.50	138.00	-18	3,792	-0.47%
2024/01/05	2	141.50	0	0.00	139.50	2	3,835	0.05%
2024/01/04	3	141.00	0	0.00	141.00	3	3,817	0.08%
2024/01/03	0	0.00	1.1	140.98	142.00	-1.1	3,801	-0.03%
2024/01/02	1	141.00	0	0.00	141.50	1	3,795	0.03%
2023/12/29	0	0.00	4	142.00	142.00	-4	3,793	-0.11%
2023/12/28	1.3	141.50	1	142.50	142.00	0.3	3,785	0.01%
2023/12/27	1.1	139.05	0	0.00	139.50	1.1	3,725	0.03%
2023/12/26	8	138.69	1	139.00	140.00	7	3,729	0.19%
2023/12/25	15	138.50	0	0.00	140.00	15	3,726	0.40%
2023/12/22	1	139.00	2	139.50	139.50	-1	3,734	-0.03%
2023/12/21	1	137.50	4	138.13	137.50	-3	3,727	-0.08%
2023/12/20	4	138.63	0	0.00	137.50	4	3,735	0.11%
2023/12/18	1	140.50	0	0.00	137.50	1	3,749	0.03%
2023/12/15	2	143.27	1	141.50	141.00	1	3,721	0.03%
2023/12/14	4	146.63	3	147.67	148.50	1	3,738	0.03%
2023/12/13	3.1	143.67	0	0.00	143.50	3.1	3,695	0.08%
2023/12/12	0	145.50	0	0.00	145.00	0	3,705	0.00%
2023/12/11	0	0.00	1	145.50	145.50	-1	3,757	-0.03%
2023/12/08	0.1	143.50	0	0.00	143.00	0.1	3,889	0.00%
2023/12/07	1	142.50	0	0.00	142.00	1	3,886	0.03%
2023/12/06	2	145.00	1	145.50	145.50	1	3,856	0.03%
2023/12/05	0.1	145.50	2	147.75	146.00	-1.9	3,838	-0.05%
2023/12/04	1.2	150.83	2.1	151.43	149.50	-0.9	3,806	-0.02%
2023/12/01	1.2	149.92	3	149.50	149.50	-1.8	3,798	-0.05%
2023/11/30	0	0.00	2	149.00	148.50	-2	3,801	-0.05%
2023/11/29	4	148.38	6.6	149.59	149.50	-2.6	3,692	-0.07%
2023/11/24	1.2	139.58	1	140.00	139.00	0.2	3,216	0.01%
2023/11/22	0	0.00	4.1	140.23	140.50	-4.1	3,120	-0.13%
2023/11/20	1	139.00	0	0.00	138.50	1	3,037	0.03%
2023/11/17	1	139.50	1	138.50	138.50	0	3,057	0.00%
2023/11/16	1	137.50	4	136.50	136.50	-3	3,041	-0.10%
2023/11/15	11.1	137.69	15.4	137.31	138.00	-4.4	3,016	-0.14%
2023/11/13	2	132.24	0	0.00	132.50	2	2,771	0.07%
2023/11/10	0	0.00	1	129.00	131.00	-1	2,750	-0.04%
2023/11/08	2	131.00	2	130.00	131.00	0	2,786	0.00%
2023/11/07	1	129.00	0	0.00	130.50	1	2,781	0.04%
2023/11/03	1	128.00	1	129.00	127.50	0	2,829	0.00%
2023/11/02	0	0.00	0.3	129.50	131.00	-0.3	2,812	-0.01%
2023/11/01	2	128.00	0	0.00	128.50	2	2,820	0.07%
2023/10/23	0	0.00	5	132.50	128.00	-5	3,647	-0.14%
2023/10/20	0	0.00	3	131.00	132.50	-3	3,681	-0.08%
2023/10/19	0.1	129.00	2	132.00	132.50	-1.9	3,759	-0.05%
2023/10/18	2	133.00	1	133.00	130.00	1	3,850	0.03%
2023/10/16	5.4	130.54	3	131.17	130.50	2.4	4,164	0.06%
2023/10/13	2	128.99	3	130.17	131.00	-1	4,309	-0.02%
2023/10/12	2	128.00	2	128.50	128.50	0	4,332	0.00%
2023/09/28	0	0.00	2	124.50	125.00	-2	4,703	-0.04%
2023/09/26	4	125.50	3	126.50	125.50	1	5,084	0.02%
2023/09/25	0	127.00	3	128.50	126.50	-3	5,098	-0.06%
2023/09/21	4	127.50	2	128.50	127.50	2	5,038	0.04%
2023/09/20	0	0.00	1	132.00	130.50	-1	5,033	-0.02%
2023/09/19	1	134.00	2	133.75	132.50	-1	5,046	-0.02%
2023/09/18	0	0.00	3	133.83	134.00	-3	5,004	-0.06%
2023/09/15	1	132.50	0	0.00	132.50	1	5,003	0.02%
2023/09/14	1	132.50	1	132.00	132.00	0	4,990	0.00%
2023/09/13	6	131.92	3	131.00	130.00	3	4,971	0.06%
2023/09/12	0	0.00	2	129.25	128.50	-2	4,885	-0.04%
2023/09/08	1	127.50	0	0.00	127.00	1	5,039	0.02%
2023/09/07	2	129.00	0	0.00	127.50	2	5,196	0.04%
2023/09/05	2	126.00	1	128.00	128.50	1	5,203	0.02%
2023/09/04	2	122.50	0	0.00	123.50	2	5,169	0.04%
2023/09/01	1	123.50	1	124.00	123.50	0	5,171	0.00%
2023/08/31	4	122.50	2	122.50	123.50	2	5,189	0.04%
2023/08/30	2	123.00	0.1	122.50	123.00	1.9	5,256	0.04%
2023/08/29	1	119.00	0	0.00	120.00	1	5,283	0.02%
2023/08/28	0	0.00	1	119.50	120.00	-1	5,292	-0.02%
2023/08/23	10	118.25	9	119.67	121.50	1	5,455	0.02%
2023/08/22	1	120.50	0	0.00	120.00	1	5,447	0.02%
2023/08/21	7	123.00	12	122.50	121.50	-5	5,471	-0.09%
2023/08/18	1	126.50	1	125.00	125.00	0	5,494	0.00%
2023/08/16	0	0.00	2	125.00	125.50	-2	5,510	-0.04%
2023/08/15	12	126.21	6	126.00	125.00	6	5,599	0.11%
2023/08/14	6	122.50	6	123.50	125.50	0	5,696	0.00%
2023/08/11	7	125.00	9	124.50	124.00	-2	5,709	-0.04%
2023/08/10	6	126.00	8	124.13	124.50	-2	5,803	-0.03%
2023/08/09	6	127.50	7	127.50	127.50	-1	5,797	-0.02%
2023/08/08	1	129.50	2.1	129.76	130.00	-1.1	5,864	-0.02%
2023/08/07	6	126.50	7	127.71	129.00	-1	5,915	-0.02%
2023/08/04	1	125.00	1	125.50	126.50	0	5,943	0.00%
2023/08/02	6	128.33	8	130.38	126.50	-2	6,058	-0.03%
2023/08/01	7.1	137.41	21	135.52	133.00	-14	6,000	-0.23%
2023/07/31	28.3	138.81	16	138.88	140.00	12.3	5,836	0.21%
2023/07/28	0.2	143.00	5	141.80	142.00	-4.8	5,698	-0.08%
2023/07/27	2	138.00	0	0.00	139.50	2	5,616	0.04%
2023/07/26	0	0.00	2	137.00	136.50	-2	5,628	-0.04%
2023/07/25	1	139.50	0	0.00	139.00	1	5,618	0.02%
2023/07/24	3	140.17	1	141.00	140.00	2	5,584	0.04%
2023/07/21	2	139.00	3	139.33	140.00	-1	5,630	-0.02%
2023/07/20	10.5	144.88	11	145.32	142.00	-0.5	5,673	-0.01%
2023/07/19	7	142.71	1.1	143.82	141.50	5.9	5,475	0.11%
2023/07/18	3	141.00	17	138.97	141.00	-14	5,344	-0.26%
2023/07/17	2	137.50	4	137.75	138.00	-2	5,173	-0.04%
2023/07/14	8	136.56	8	137.06	137.00	0	5,169	0.00%
2023/07/13	0	0.00	1	134.00	133.00	-1	5,120	-0.02%
2023/07/12	2.5	133.50	0	0.00	131.50	2.5	5,077	0.05%
2023/07/11	4	133.75	2	134.00	133.50	2	5,062	0.04%
2023/07/10	0	0.00	8.1	130.20	131.00	-8.1	5,068	-0.16%
2023/07/07	4	132.25	2	130.50	131.00	2	5,071	0.04%
2023/07/06	5	135.20	3	136.50	134.00	2	5,046	0.04%
2023/07/05	12	136.96	7	137.50	136.00	5	4,982	0.10%
2023/07/04	10	134.00	14	134.46	135.50	-4	4,758	-0.08%
2023/07/03	5	128.80	0	128.50	129.00	5	4,642	0.11%
2023/06/30	1	128.00	0	0.00	128.50	1	4,718	0.02%
2023/06/28	1	127.50	6	127.00	127.00	-5	4,942	-0.10%
2023/06/27	2	130.25	1	131.50	128.00	1	5,056	0.02%
2023/06/26	0	127.50	0	0.00	131.00	0	5,095	0.00%
2023/06/21	6.1	128.42	5	127.50	128.00	1.1	5,190	0.02%
2023/06/20	5	130.40	4	130.00	129.50	1	5,593	0.02%
2023/06/19	5	132.10	0	0.00	130.50	5	5,642	0.09%
2023/06/16	9	131.94	5	132.50	131.50	4	5,638	0.07%
2023/06/15	1	133.50	1	134.50	134.00	0	5,682	0.00%
2023/06/14	3	130.84	4	131.25	130.50	-1	5,637	-0.02%
2023/06/13	2	132.50	14	134.79	135.00	-12	5,582	-0.21%
2023/06/12	2	130.25	7	130.00	130.50	-5	5,487	-0.09%
2023/06/09	0	0.00	0	128.00	128.00	0	5,465	0.00%
2023/06/06	1.1	128.00	0	0.00	127.00	1.1	5,595	0.02%
2023/06/05	4	127.00	5	128.80	130.00	-1	5,624	-0.02%
2023/06/02	5	126.50	5	127.60	127.00	0	5,665	0.00%
2023/06/01	4.1	127.51	0	0.00	127.00	4.1	5,927	0.07%
2023/05/31	4	128.88	0	0.00	129.00	4	6,015	0.07%
2023/05/30	9	127.39	4	128.50	129.00	5	6,057	0.08%
2023/05/29	0	0.00	3	129.50	130.50	-3	6,039	-0.05%
2023/05/26	0.5	126.00	1	126.00	125.50	-0.5	6,126	-0.01%
2023/05/25	6	125.83	0	0.00	125.50	6	6,300	0.10%
2023/05/24	6	124.58	5	124.00	124.50	1	6,388	0.02%
2023/05/23	5	127.50	6	128.08	127.50	-1	6,466	-0.02%
2023/05/22	1	126.00	0	0.00	127.00	1	6,636	0.02%
2023/05/19	5.1	126.60	6	127.33	126.00	-1	6,787	-0.01%
2023/05/18	3	125.67	8	127.13	125.50	-5	6,762	-0.07%
2023/05/17	1	124.00	0	0.00	123.00	1	6,795	0.01%
2023/05/16	7	122.36	4	122.00	121.50	3	6,830	0.04%
2023/05/15	4	123.00	1	122.50	122.50	3	6,814	0.04%
2023/05/12	2.1	123.99	0	0.00	125.50	2.1	6,893	0.03%
2023/05/11	3	126.80	1	124.00	124.00	2	6,930	0.03%
2023/05/10	3.1	128.26	0	0.00	129.50	3.1	7,124	0.04%
2023/05/09	3	129.17	1	126.50	126.50	2	7,217	0.03%
2023/05/08	4	134.38	0	0.00	133.50	4	7,224	0.06%
2023/05/05	1.5	133.83	4	133.38	133.50	-2.5	7,405	-0.03%
2023/05/04	6.1	130.57	5	131.30	131.50	1.1	7,952	0.01%
2023/05/03	4	130.38	0	0.00	133.50	4	8,266	0.05%
2023/05/02	3	131.50	3	131.17	131.00	0	8,292	0.00%
2023/04/28	0	0.00	4	132.25	133.00	-4	8,374	-0.05%
2023/04/27	7	128.21	0	0.00	129.50	7	8,347	0.08%
2023/04/26	5	126.50	5	129.50	130.50	0	8,364	0.00%
2023/04/25	29.1	132.12	26	130.69	130.00	3.1	8,288	0.04%
2023/04/24	3	138.33	0	0.00	139.00	3	8,236	0.04%
2023/04/21	11	140.95	25	139.30	139.00	-14	8,332	-0.17%
2023/04/20	3	142.67	0	0.00	142.50	3	8,360	0.04%
2023/04/19	5	144.40	0	0.00	143.50	5	8,468	0.06%
2023/04/17	8	148.38	1	149.00	149.00	7	8,406	0.08%
2023/04/14	4	149.00	0	0.00	148.50	4	8,401	0.05%
2023/04/13	4	148.50	3	146.50	147.00	1	8,416	0.01%
2023/04/12	0	0.00	2	150.75	150.00	-2	8,401	-0.02%
2023/04/11	0	0.00	1	150.00	150.00	-1	8,409	-0.01%
2023/04/10	1	148.50	0	0.00	149.00	1	8,400	0.01%
2023/04/06	4	145.50	9	147.00	148.00	-5	8,373	-0.06%
2023/03/31	9	150.39	1	151.00	149.50	8	8,403	0.10%
2023/03/30	2.5	147.40	8	147.80	148.50	-5.5	8,360	-0.07%
2023/03/29	5.5	142.45	2	143.00	143.00	3.5	8,337	0.04%
2023/03/28	5.1	147.18	5	145.80	146.00	0.1	8,476	0.00%
2023/03/27	0	0.00	1	152.50	151.50	-1	8,360	-0.01%
2023/03/24	4	156.63	2	156.50	155.50	2	8,339	0.02%
2023/03/23	44	159.65	54	158.92	159.50	-10	8,267	-0.12%
2023/03/22	0	150.00	0	0.00	150.00	0	7,933	0.00%
2023/03/21	0	0.00	1	148.50	147.00	-1	7,914	-0.01%
2023/03/20	17	147.26	10.1	147.80	148.00	6.9	7,914	0.09%
2023/03/17	1	146.50	1	147.50	148.00	0	7,991	0.00%
2023/03/16	5	145.00	0	0.00	144.50	5	8,098	0.06%
2023/03/15	0	0.00	2	149.50	147.00	-2	8,154	-0.02%
2023/03/14	1.1	145.05	3	146.33	147.00	-1.9	8,204	-0.02%
2023/03/13	3	143.33	6	145.08	145.50	-3	8,335	-0.04%
2023/03/10	1	146.00	2	146.00	145.00	-1	8,362	-0.01%
2023/03/08	0	0.00	0.2	146.50	150.00	-0.2	8,439	0.00%
2023/03/07	17	148.26	12	148.46	148.50	5	8,528	0.06%
2023/03/06	17	153.59	19	155.95	151.50	-2	8,498	-0.02%
2023/03/03	4.2	150.17	8	150.31	150.50	-3.8	8,334	-0.05%
2023/03/02	7	148.36	6	147.58	148.00	1	8,660	0.01%
2023/03/01	2	149.50	4	148.25	149.50	-2	8,852	-0.02%
2023/02/24	16	149.91	10	149.45	147.50	6	9,086	0.07%
2023/02/23	10.8	149.26	29.1	147.96	149.50	-18.3	9,028	-0.20%
2023/02/22	20.2	141.71	12	142.50	142.50	8.2	9,014	0.09%
2023/02/21	10.2	143.90	9	145.17	145.50	1.2	9,132	0.01%
2023/02/20	17	144.29	10	144.90	143.50	7	9,533	0.07%
2023/02/17	20	143.08	6	143.50	144.50	14	9,521	0.15%
2023/02/16	1	146.50	0	0.00	149.00	1	9,440	0.01%
2023/02/15	1	144.50	3	146.83	145.00	-2	9,608	-0.02%
2023/02/14	2	147.75	0	0.00	145.50	2	9,519	0.02%
2023/02/13	0	0.00	2	147.75	147.50	-2	9,556	-0.02%
2023/02/10	4	149.00	1	148.00	147.50	3	9,660	0.03%
2023/02/09	11	152.50	4	152.38	150.50	7	9,805	0.07%
2023/02/08	6	153.17	12	154.00	154.00	-6	9,831	-0.06%
2023/02/07	2	147.25	2	147.00	148.50	0	9,742	0.00%
2023/02/06	4	147.00	11	149.68	148.50	-7	9,772	-0.07%
2023/02/03	13	148.77	9.5	149.61	151.50	3.6	9,674	0.04%
2023/02/02	124	147.55	133	147.03	147.00	-9	9,537	-0.09%	大買/大賣/
2023/02/01	108	137.89	19	137.76	142.00	89	9,089	0.98%	大買/
2023/01/30	1	130.50	7.1	129.98	130.50	-6.1	8,906	-0.07%
2023/01/17	0	124.50	1	126.00	126.00	-1	8,856	-0.01%
2023/01/16	3	124.33	0	0.00	125.50	3	8,966	0.03%
2023/01/13	3	124.33	1	127.00	124.00	2	8,992	0.02%
2023/01/12	1	126.50	17	126.29	125.50	-16	9,057	-0.18%
2023/01/11	3	125.50	26	125.25	125.50	-23	9,041	-0.25%
2023/01/10	10	123.50	2.1	123.98	123.50	7.9	9,085	0.09%
2023/01/09	6	119.42	26	122.46	123.50	-20	9,169	-0.22%
2023/01/06	4	115.50	6	117.33	118.00	-2	9,206	-0.02%
2023/01/05	14	118.00	0	0.00	115.50	14	9,376	0.15%
2023/01/04	2	117.26	0	0.00	117.50	2	9,454	0.02%
2023/01/03	1	117.50	1	117.50	118.00	0	9,535	0.00%
2022/12/30	6	116.50	4	115.50	115.00	2	9,554	0.02%
2022/12/29	0	0.00	6	116.42	116.50	-6	9,620	-0.06%
2022/12/28	7	115.07	5	114.80	114.00	2	9,815	0.02%
2022/12/27	1	118.00	1	118.50	118.00	0	9,880	0.00%
2022/12/26	5	117.40	5	116.40	116.00	0	9,989	0.00%
2022/12/23	12	116.83	11	117.00	117.00	1	10,116	0.01%
2022/12/22	9.1	120.78	12	119.71	119.50	-3	10,179	-0.03%
2022/12/21	13	119.08	6	119.33	120.00	7	10,261	0.07%
2022/12/20	57	122.34	24	123.33	118.50	33	10,300	0.32%
2022/12/19	5	120.00	5	120.00	120.00	0	10,205	0.00%
2022/12/16	2	120.25	4	120.50	121.00	-2	10,373	-0.02%
2022/12/15	6	123.00	4	123.00	123.50	2	10,490	0.02%
2022/12/14	0	0.00	8	124.63	125.00	-8	10,525	-0.08%
2022/12/13	4	120.38	0	0.00	120.00	4	10,613	0.04%
2022/12/12	11	121.73	4	121.63	122.00	7	10,622	0.07%
2022/12/09	14	122.89	15	122.90	121.50	-1	10,681	-0.01%
2022/12/08	15	122.80	21	123.29	124.00	-6	10,619	-0.06%
2022/12/07	4	119.38	1	120.50	118.50	3	10,585	0.03%
2022/12/06	4	124.75	10	124.35	124.00	-6	10,914	-0.05%
2022/12/05	2	125.50	4	127.50	127.00	-2	10,858	-0.02%
2022/12/02	5	124.40	2	124.25	124.50	3	10,783	0.03%
2022/12/01	3	123.67	9	124.22	123.50	-6	10,825	-0.06%
2022/11/30	1	120.50	1	120.50	121.00	0	10,891	0.00%
2022/11/29	5	120.80	7	121.14	120.50	-2	10,954	-0.02%
2022/11/28	18	120.19	9	119.89	122.00	9	10,869	0.08%
2022/11/25	17	122.29	10	120.60	120.00	7	10,880	0.06%
2022/11/24	22	125.55	12	126.13	123.50	10	10,847	0.09%
2022/11/23	11	123.05	14	123.29	122.50	-3	10,472	-0.03%
2022/11/22	18.2	121.78	13	121.69	122.00	5.2	10,331	0.05%
2022/11/21	3	118.83	3	117.67	118.00	0	10,324	0.00%
2022/11/18	13	119.69	9	120.61	115.50	4	10,538	0.04%
2022/11/17	17	121.68	126	121.13	121.00	-109	10,446	-1.04%	大賣/鉅額交易
2022/11/16	117	122.24	36	120.10	123.00	81	10,300	0.79%	大買/
2022/11/15	14	114.71	13	114.50	116.00	1	9,870	0.01%
2022/11/14	2	110.00	18	109.89	111.00	-16	10,112	-0.16%
2022/11/11	23	111.76	7	112.43	109.50	16	10,391	0.15%
2022/11/10	10	108.85	6	109.83	110.00	4	10,306	0.04%
2022/11/09	2	109.50	3	110.00	109.50	-1	10,425	-0.01%
2022/11/08	9	108.89	7	110.79	107.50	2	10,680	0.02%
2022/11/07	11	106.55	6	107.08	107.50	5	10,829	0.05%
2022/11/04	7	109.50	7	110.86	111.00	0	10,661	0.00%
2022/11/03	16	110.53	63	110.34	110.50	-47	10,550	-0.45%
2022/11/02	4	106.75	20	107.45	107.00	-16	10,464	-0.15%
2022/11/01	0	0.00	2	104.25	104.00	-2	10,460	-0.02%
2022/10/31	50	103.38	21	104.36	102.50	29	10,606	0.27%
2022/10/28	19	102.97	12	102.79	102.50	7	10,684	0.07%
2022/10/27	43	100.46	42.1	98.35	101.50	0.9	10,623	0.01%
2022/10/26	8.1	95.43	3	95.27	95.70	5.1	10,559	0.05%
2022/10/25	12	96.83	3	97.60	97.30	9	10,521	0.09%
2022/10/24	4	99.95	6	100.15	97.90	-2	10,523	-0.02%
2022/10/21	4	96.65	1	96.10	95.00	3	10,508	0.03%
2022/10/20	8.1	97.68	6	97.38	98.40	2.1	10,537	0.02%
2022/10/19	1	102.00	1	102.50	99.80	0	10,741	0.00%
2022/10/18	13	102.31	3	101.83	100.50	10	10,864	0.09%
2022/10/17	21	99.13	19	99.92	103.00	2	11,816	0.02%
2022/10/14	2	100.50	4	102.25	103.50	-2	12,295	-0.02%
2022/10/13	3.1	98.36	14	100.41	94.10	-10.9	12,329	-0.09%
2022/10/12	19	104.42	15	104.93	104.00	4	12,291	0.03%
2022/10/11	13	108.08	10	108.00	107.00	3	12,413	0.02%
2022/10/07	2	113.50	1	113.00	113.00	1	12,607	0.01%
2022/10/06	6	113.58	10	115.05	115.50	-4	13,015	-0.03%
2022/10/05	5	114.80	11	114.82	113.00	-6	13,248	-0.05%
2022/10/04	2	109.75	6	110.42	110.00	-4	13,313	-0.03%
2022/10/03	6	106.50	6	106.42	107.50	0	13,402	0.00%
2022/09/30	31	108.37	36	104.50	108.00	-5	13,595	-0.04%
2022/09/29	5	107.00	2	106.50	104.50	3	13,715	0.02%
2022/09/28	11	109.55	6	105.83	105.00	5	13,911	0.04%
2022/09/27	2	109.00	36	109.04	113.50	-34	14,330	-0.24%
2022/09/26	4	111.00	0	0.00	108.50	4	14,738	0.03%
2022/09/23	22	119.30	3.1	118.77	117.00	18.9	15,029	0.13%
2022/09/22	12	124.21	17	124.38	124.00	-5	15,066	-0.03%
2022/09/21	38	123.89	3.1	123.47	124.00	34.9	15,104	0.23%
2022/09/20	3	123.50	8	123.88	122.50	-5	15,196	-0.03%
2022/09/19	1	120.50	0	0.00	120.50	1	15,291	0.01%
2022/09/16	6	119.50	11	120.23	120.00	-5	15,471	-0.03%
2022/09/15	6	121.50	3	120.50	120.00	3	15,554	0.02%
2022/09/14	9.1	120.20	5	119.10	123.50	4.1	15,708	0.03%
2022/09/13	10	124.70	22	125.00	122.50	-12	15,748	-0.08%
2022/09/12	10	119.30	1	119.50	118.50	9	15,530	0.06%
2022/09/08	5	116.30	1	115.00	117.50	4	15,711	0.03%
2022/09/07	3	114.17	11	115.36	115.00	-8	15,940	-0.05%
2022/09/06	19	114.63	19	111.58	113.00	0	16,010	0.00%
2022/09/05	12	121.21	7	122.86	118.50	5	15,932	0.03%
2022/09/02	13	122.85	17	122.00	122.00	-4	15,939	-0.03%
2022/09/01	13	121.85	7	122.29	121.00	6	16,062	0.04%
2022/08/31	5	125.20	8	125.25	125.50	-3	16,138	-0.02%
2022/08/30	6	122.50	1	123.50	122.50	5	16,552	0.03%
2022/08/29	7	121.64	4	119.75	123.00	3	17,208	0.02%
2022/08/26	14	128.43	10	128.25	126.50	4	17,514	0.02%
2022/08/25	18	127.47	30	127.92	127.50	-12	17,347	-0.07%
2022/08/24	9	123.06	1	122.00	123.00	8	17,193	0.05%
2022/08/23	8	120.88	2	121.50	121.50	6	17,543	0.03%
2022/08/22	21	124.36	17	125.03	123.50	4	17,678	0.02%
2022/08/19	15	126.37	23	126.96	125.50	-8	17,767	-0.05%
2022/08/18	37	123.85	38.3	120.95	124.50	-1.3	17,514	-0.01%
2022/08/17	4	121.75	1	120.50	119.50	3	17,449	0.02%
2022/08/16	13	123.23	8	125.06	122.50	5	17,705	0.03%
2022/08/15	30	124.22	26	125.06	124.00	4	17,881	0.02%
2022/08/12	19	121.82	37.2	119.99	121.50	-18.2	18,001	-0.10%
2022/08/11	3	113.83	4	113.38	113.00	-1	17,973	-0.01%
2022/08/10	10.1	111.76	37	112.00	111.00	-26.9	18,274	-0.15%
2022/08/09	5	113.40	6	113.50	113.50	-1	18,552	-0.01%
2022/08/08	7	113.86	4	114.00	114.00	3	19,047	0.02%
2022/08/05	12	111.92	14	112.00	114.00	-2	19,385	-0.01%
2022/08/04	2	106.25	23	104.57	106.50	-21	19,606	-0.11%
2022/08/03	31	109.02	3	108.17	108.00	28	19,728	0.14%
2022/08/02	6	108.75	3	109.00	109.00	3	20,209	0.01%
2022/08/01	13.2	115.12	3	114.83	112.50	10.2	20,510	0.05%
2022/07/29	11	118.18	0	0.00	119.50	11	21,141	0.05%
2022/07/28	2	118.00	10	124.00	118.00	-8	21,759	-0.04%
2022/07/27	3.3	120.45	28	119.41	120.00	-24.7	22,255	-0.11%
2022/07/26	30.1	121.78	20	120.53	119.50	10.1	22,354	0.05%
2022/07/25	9.5	126.84	5	127.10	127.50	4.5	22,271	0.02%
2022/07/22	100	132.19	92	132.31	130.00	8	22,383	0.04%
2022/07/21	14	125.96	41.1	126.52	129.50	-27.1	21,594	-0.13%
2022/07/20	14	117.82	10.1	117.96	118.00	3.9	21,191	0.02%
2022/07/19	8	114.94	2	114.25	114.00	6	21,217	0.03%
2022/07/18	9	116.06	11	117.86	117.00	-2	21,378	-0.01%
2022/07/15	15	115.43	12	115.33	116.00	3	21,812	0.01%
2022/07/14	13.3	110.75	24.1	113.19	114.50	-10.9	21,730	-0.05%
2022/07/13	24	113.13	6	114.25	110.00	18	21,524	0.08%
2022/07/12	14.1	113.24	7	112.43	112.50	7.1	21,510	0.03%
2022/07/11	6	117.67	5	118.30	117.50	1	21,710	0.00%
2022/07/08	10.1	117.24	5	119.80	117.00	5.1	21,852	0.02%
2022/07/07	4	112.75	4.2	114.63	117.00	-0.2	21,879	0.00%
2022/07/06	14	113.75	17.5	114.50	112.50	-3.5	22,093	-0.02%
2022/07/05	16.2	115.95	13	117.38	118.00	3.2	22,267	0.01%
2022/07/04	1	120.50	3.1	119.29	122.00	-2.1	22,281	-0.01%
2022/07/01	17.3	124.33	5	124.90	122.50	12.3	22,482	0.05%
2022/06/30	8.2	136.66	8	136.50	136.00	0.2	22,408	0.00%
2022/06/29	7	138.79	6	138.70	143.00	1	22,711	0.00%
2022/06/28	9	141.00	5	140.50	140.50	4	22,946	0.02%
2022/06/27	4	150.63	1	144.00	147.50	3	23,468	0.01%
2022/06/24	2.1	141.86	3	140.50	140.00	-0.9	23,867	0.00%
2022/06/23	4	143.38	4	144.63	144.00	0	24,329	0.00%
2022/06/22	11	149.18	13	145.42	144.00	-2	24,814	-0.01%
2022/06/21	4	155.38	4	155.00	156.50	0	25,557	0.00%
2022/06/20	12	159.21	7	156.64	154.00	5	26,723	0.02%
2022/06/17	9	162.33	7.1	164.37	167.50	1.9	27,070	0.01%
2022/06/16	7	172.64	8	172.81	166.00	-1	27,297	0.00%
2022/06/15	12	170.13	6	171.00	170.50	6	27,687	0.02%
2022/06/14	7	165.93	6	166.75	168.00	1	27,861	0.00%
2022/06/13	5.1	166.81	3	166.83	166.50	2.1	27,830	0.01%
2022/06/10	17	171.97	4.1	172.40	172.50	13	27,999	0.05%
2022/06/09	8	174.06	12	175.17	176.50	-4	27,910	-0.01%
2022/06/08	36	180.21	35	179.26	175.00	1	27,819	0.00%
2022/06/07	23.1	181.28	34	181.87	182.00	-10.9	27,607	-0.04%
2022/06/06	9	175.72	8.1	176.87	176.50	0.9	27,139	0.00%
2022/06/02	4	172.38	4	172.75	173.00	0	26,990	0.00%
2022/06/01	3	172.83	5	174.20	171.50	-2	26,945	-0.01%
2022/05/31	35	172.24	7	173.93	173.50	28	26,840	0.10%
2022/05/30	3	168.67	5.4	169.13	169.00	-2.4	26,547	-0.01%
2022/05/27	2	166.25	4	165.00	162.50	-2	26,408	-0.01%
2022/05/26	4	162.12	1	160.56	160.50	3	26,281	0.01%
2022/05/25	10	161.60	13.3	162.63	164.00	-3.3	26,198	-0.01%
2022/05/24	13.4	165.91	4	167.13	160.50	9.4	26,005	0.04%
2022/05/23	12.2	174.98	4	174.75	172.00	8.2	25,657	0.03%
2022/05/20	5	175.70	11.3	175.54	175.00	-6.3	25,429	-0.02%
2022/05/19	4	171.73	5	170.90	173.50	-1	25,020	0.00%
2022/05/18	8	173.13	9.7	172.81	171.50	-1.7	24,878	-0.01%
2022/05/17	8	169.62	11	169.00	171.50	-3	24,725	-0.01%
2022/05/16	39.4	171.40	42	170.76	167.50	-2.6	24,832	-0.01%
2022/05/13	17	167.71	20	168.00	166.50	-3	24,511	-0.01%
2022/05/12	18	165.53	20	165.68	163.00	-2	24,431	-0.01%
2022/05/11	15	165.43	11.2	164.18	163.50	3.9	24,469	0.02%
2022/05/10	20	165.75	21.1	166.57	168.00	-1.1	24,989	0.00%
2022/05/09	9.2	166.30	4.1	167.96	163.00	5.1	24,776	0.02%
2022/05/06	17.1	168.32	28.5	168.61	171.50	-11.4	24,525	-0.05%
2022/05/05	40.2	168.16	38	168.64	168.00	2.1	24,166	0.01%
2022/05/04	16.1	159.17	21.1	160.20	162.50	-5.1	23,768	-0.02%
2022/05/03	8	149.63	9	150.83	151.50	-1	23,539	0.00%
2022/04/29	6	147.75	10	148.55	146.00	-4	23,509	-0.02%
2022/04/28	11	142.91	10	144.20	143.50	1	23,501	0.00%
2022/04/27	10	142.25	8	142.19	145.00	2	23,407	0.01%
2022/04/26	6.1	148.46	4	147.13	143.50	2.1	23,610	0.01%
2022/04/25	10.1	151.64	5	151.20	149.00	5.1	23,957	0.02%
2022/04/22	11.1	160.30	3.1	159.02	159.50	8	24,015	0.03%
2022/04/21	24	165.38	26	165.13	166.50	-2	23,823	-0.01%
2022/04/20	3.1	159.17	30	159.00	159.50	-26.9	23,299	-0.12%
2022/04/19	10.1	158.50	6	159.08	158.00	4.1	23,270	0.02%
2022/04/18	7.1	155.65	5	154.00	156.00	2.1	23,186	0.01%
2022/04/15	13.9	158.57	8	156.13	156.50	5.9	23,015	0.03%
2022/04/14	38	166.46	11	166.91	167.00	27	22,684	0.12%
2022/04/13	38	163.46	5	164.10	163.50	33	22,437	0.15%
2022/04/12	57.2	160.04	52	160.32	159.00	5.2	22,172	0.02%
2022/04/11	38.3	164.99	41	164.34	160.50	-2.7	21,872	-0.01%
2022/04/08	8.1	172.26	2	173.50	173.00	6.1	21,426	0.03%
2022/04/07	11.4	171.94	6	170.67	172.50	5.4	20,942	0.03%
2022/04/06	20.1	181.29	28	179.09	180.00	-7.9	20,316	-0.04%
2022/04/01	19.6	183.55	37	182.91	183.00	-17.4	20,023	-0.09%
2022/03/31	26	195.63	24.2	192.77	191.00	1.8	19,559	0.01%
2022/03/30	30	199.75	26.1	196.13	190.50	3.9	19,221	0.02%
2022/03/29	19.1	189.79	29.1	191.53	194.50	-10.1	18,900	-0.05%
2022/03/28	43.1	184.88	51	185.01	177.00	-8	18,930	-0.04%
2022/03/25	77	179.34	31.1	179.21	179.50	46	18,298	0.25%
2022/03/24	39.3	176.59	66	175.90	179.00	-26.8	17,766	-0.15%
2022/03/23	55	170.95	67.4	171.02	175.50	-12.4	16,873	-0.07%
2022/03/22	29	156.55	31	157.37	160.00	-2	15,827	-0.01%
2022/03/21	17	154.15	31.5	153.85	153.50	-14.5	15,465	-0.09%
2022/03/18	38.1	150.62	44	150.51	149.00	-5.9	15,255	-0.04%
2022/03/17	6	145.00	15	142.63	148.50	-9	14,639	-0.06%
2022/03/16	9	138.44	1	141.50	137.00	8	14,436	0.06%
2022/03/15	20	143.05	20	145.38	138.50	0	14,460	0.00%
2022/03/14	8	144.63	9	144.11	145.00	-1	14,442	-0.01%
2022/03/11	6	143.08	5	143.80	143.00	1	14,740	0.01%
2022/03/10	8.5	145.91	9	145.72	143.00	-0.5	14,906	0.00%
2022/03/09	11	142.95	10.1	143.69	143.50	0.9	15,044	0.01%
2022/03/08	10	140.75	12	141.71	140.00	-2	15,349	-0.01%
2022/03/07	8	138.31	2	139.25	138.00	6	16,046	0.04%
2022/03/04	1	144.00	4.2	146.00	144.50	-3.2	17,325	-0.02%
2022/03/03	13	145.54	16	146.16	145.50	-3	18,951	-0.02%
2022/03/02	13	142.04	16	141.94	143.00	-3	19,522	-0.02%
2022/03/01	1.1	140.00	2	140.50	139.50	-0.9	20,151	0.00%
2022/02/25	3	136.83	2	136.25	136.50	1	20,576	0.00%
2022/02/24	8	136.75	9	136.22	133.50	-1	21,396	0.00%
2022/02/23	3.1	139.84	2	139.00	140.00	1.1	21,422	0.00%
2022/02/22	6	137.58	4	139.50	136.50	2	21,565	0.01%
2022/02/21	4	141.63	5	142.10	142.00	-1	21,782	0.00%
2022/02/18	26	143.69	5	143.60	144.50	21	22,092	0.10%
2022/02/17	13	144.96	6	145.08	143.00	7	22,348	0.03%
2022/02/16	19	150.32	21	150.45	147.50	-2	22,483	-0.01%
2022/02/15	13	146.50	13	148.08	145.50	0	22,383	0.00%
2022/02/14	37.1	145.98	22	143.82	143.50	15.1	22,227	0.07%
2022/02/11	15	148.23	27	150.50	152.00	-12	22,140	-0.05%
2022/02/10	55	148.62	75.3	149.66	147.50	-20.3	21,979	-0.09%
2022/02/09	7.2	145.68	4.3	146.88	143.00	2.9	21,281	0.01%
2022/02/08	2	145.50	58	144.50	145.00	-56	21,042	-0.27%
2022/02/07	6	146.00	37	148.46	144.00	-31	21,124	-0.15%
2022/01/26	12	141.92	9	142.39	143.00	3	20,884	0.01%
2022/01/25	9	140.56	13	141.46	140.50	-4	20,809	-0.02%
2022/01/24	5	134.30	4	137.00	138.50	1	20,593	0.00%
2022/01/21	5	138.50	5	141.00	135.00	0	20,604	0.00%
2022/01/20	3	141.00	5	140.60	142.00	-2	20,533	-0.01%
2022/01/19	30	140.22	35.1	140.09	140.50	-5.1	20,662	-0.02%
2022/01/18	10	138.90	11	138.27	139.00	-1	20,828	0.00%
2022/01/17	7	129.36	6	130.92	131.00	1	20,616	0.00%
2022/01/14	3	123.00	8	122.94	124.00	-5	21,152	-0.02%
2022/01/13	3	125.83	9	124.72	126.00	-6	21,889	-0.03%
2022/01/12	4	129.00	2	129.25	126.50	2	22,179	0.01%
2022/01/11	5.1	131.14	1	134.50	130.50	4.1	22,287	0.02%
2022/01/10	1	130.00	14	132.36	137.00	-13	22,311	-0.06%
2022/01/07	13.3	133.14	9.1	132.72	131.00	4.2	22,444	0.02%
2022/01/06	6	138.42	4	137.75	138.00	2	22,628	0.01%
2022/01/05	6	141.25	1	140.50	139.50	5	22,911	0.02%
2022/01/04	6	144.33	13	145.19	143.50	-7	23,052	-0.03%
2022/01/03	1	142.50	1	142.00	141.00	0	23,537	0.00%
2021/12/30	8	141.19	2	141.75	141.00	6	23,999	0.03%
2021/12/29	21	143.00	13	144.81	142.00	8	24,430	0.03%
2021/12/28	1.1	142.95	1	143.50	143.50	0.1	24,848	0.00%
2021/12/27	1	143.00	0	0.00	142.50	1	25,173	0.00%
2021/12/24	3	143.83	3	144.33	143.00	0	25,512	0.00%
2021/12/23	11	148.64	8	146.19	145.00	3	25,614	0.01%
2021/12/22	41	148.87	50.1	149.76	145.50	-9.1	25,562	-0.04%
2021/12/21	13	140.65	9	139.94	139.50	4	25,152	0.02%
2021/12/20	8	140.25	1	140.00	139.00	7	25,892	0.03%
2021/12/17	2	145.00	3	143.33	144.50	-1	26,456	0.00%
2021/12/16	18	147.53	21	147.00	147.00	-3	26,543	-0.01%
2021/12/15	11	141.59	9	142.06	143.00	2	26,464	0.01%
2021/12/14	9	141.11	10	141.55	142.00	-1	26,689	0.00%
2021/12/13	8.1	138.69	2	139.00	138.00	6.1	26,765	0.02%
2021/12/10	4	140.38	1	140.50	140.00	3	27,342	0.01%
2021/12/09	3	142.00	0	0.00	141.00	3	28,202	0.01%
2021/12/08	2	143.00	3	142.17	144.50	-1	28,612	0.00%
2021/12/07	39	146.41	28.3	145.19	144.00	10.7	28,992	0.04%
2021/12/06	9	151.39	4	153.00	149.00	5	29,329	0.02%
2021/12/03	19	154.84	15	155.97	154.00	4	30,337	0.01%
2021/12/02	34	156.03	9.3	156.38	152.00	24.7	30,465	0.08%
2021/12/01	28.4	159.57	34.1	159.59	162.50	-5.7	30,713	-0.02%
2021/11/30	92	160.71	78.1	161.28	155.50	13.9	30,901	0.04%
2021/11/29	79	149.04	142.1	149.63	156.00	-63.1	31,412	-0.20%	大賣/
2021/11/26	53.3	141.72	50.2	142.79	143.50	3.1	31,181	0.01%
2021/11/25	50	143.24	27.1	143.64	139.00	22.9	30,992	0.07%
2021/11/24	28	137.91	12	138.21	138.00	16	30,645	0.05%
2021/11/23	17	145.47	31.7	144.42	143.00	-14.7	31,034	-0.05%
2021/11/22	4	137.38	5	137.90	137.50	-1	31,544	0.00%
2021/11/19	7.2	136.59	2.5	141.20	135.50	4.7	34,292	0.01%
2021/11/18	14.1	139.50	10	140.30	139.50	4.1	35,764	0.01%
2021/11/17	2.1	141.17	6.2	141.05	143.00	-4.1	36,558	-0.01%
2021/11/16	8.1	140.08	13.2	140.80	136.00	-5.1	37,590	-0.01%
2021/11/15	22	136.89	17	138.56	138.50	5	38,657	0.01%
2021/11/12	12.2	135.60	18.1	134.97	133.00	-5.9	39,680	-0.01%
2021/11/11	2	130.75	19	131.39	130.50	-17	40,366	-0.04%
2021/11/10	24	133.21	10	133.00	131.00	14	40,750	0.03%
2021/11/09	10.2	128.68	13	129.35	130.00	-2.8	40,825	-0.01%
2021/11/08	23	122.57	3	122.33	122.00	20	40,859	0.05%
2021/11/05	5	123.90	3	124.83	124.00	2	41,105	0.00%
2021/11/04	3	126.17	22	127.36	126.00	-19	41,586	-0.05%
2021/11/03	2	129.00	5	129.90	130.00	-3	41,987	-0.01%
2021/11/02	18.2	129.93	13	130.85	128.00	5.2	42,474	0.01%
2021/11/01	8	131.06	9	131.39	131.00	-1	43,019	0.00%
2021/10/29	7	128.71	9	129.17	128.00	-2	44,230	0.00%
2021/10/28	6	129.50	3	130.50	129.00	3	44,764	0.01%
2021/10/27	12	129.75	13	131.50	132.00	-1	45,083	0.00%
2021/10/26	40.5	130.51	25	128.58	127.00	15.5	45,547	0.03%
2021/10/25	11.5	140.22	5	140.30	139.50	6.5	46,178	0.01%
2021/10/22	42	140.51	52	141.31	144.00	-10	46,175	-0.02%
2021/10/21	47	139.64	56	139.56	136.00	-9	46,465	-0.02%
2021/10/20	1	135.00	16	133.44	135.00	-15	46,586	-0.03%
2021/10/19	9	127.44	18	127.75	128.50	-9	47,139	-0.02%
2021/10/18	55	121.67	63	121.57	123.00	-8	47,995	-0.02%
2021/10/15	19	122.24	13	121.54	122.00	6	48,377	0.01%
2021/10/14	80	118.39	71	117.99	118.00	9	48,819	0.02%
2021/10/13	22	122.14	16	121.16	120.50	6	49,261	0.01%
2021/10/12	4	129.75	5	131.38	128.50	-1	49,863	0.00%
2021/10/08	17	133.94	30	135.90	131.00	-13	50,305	-0.03%
2021/10/07	34	131.69	33	132.15	133.50	1	50,945	0.00%
2021/10/06	8	128.44	11	127.68	130.50	-3	50,971	-0.01%
2021/10/05	15	122.20	13	122.35	126.50	2	51,717	0.00%
2021/10/04	11	125.86	3	125.67	121.50	8	52,128	0.02%
2021/10/01	19	125.29	16.1	125.36	124.00	2.9	52,726	0.01%
2021/09/30	8.2	135.22	15	134.47	134.00	-6.8	53,156	-0.01%
2021/09/29	36	135.69	34	136.53	134.00	2	53,244	0.00%
2021/09/28	6	135.50	6	136.58	139.00	0	53,458	0.00%
2021/09/27	27	136.28	15	136.40	138.00	12	53,472	0.02%
2021/09/24	26	132.92	29	132.38	135.00	-3	52,807	-0.01%
2021/09/23	8	126.19	8	125.63	124.50	0	52,292	0.00%
2021/09/22	3	123.50	6	123.08	125.00	-3	52,340	-0.01%
2021/09/17	17	124.68	10	125.15	126.50	7	52,383	0.01%
2021/09/16	4	120.75	5	120.60	121.50	-1	52,394	0.00%
2021/09/15	15	121.13	12	121.25	120.00	3	52,459	0.01%
2021/09/14	27.5	123.45	31	123.31	121.50	-3.5	52,046	-0.01%
2021/09/13	13.5	131.61	15	134.67	129.00	-1.5	51,349	0.00%
2021/09/10	19.1	131.66	10.1	131.18	133.00	9	51,054	0.02%
2021/09/09	29	134.00	29	134.62	133.00	0	50,598	0.00%
2021/09/08	50	131.92	49	132.49	130.50	1	50,078	0.00%
2021/09/07	33	142.52	12.1	144.79	138.50	20.9	49,056	0.04%
2021/09/06	36	157.19	14	157.18	153.50	22	48,713	0.05%
2021/09/03	24.2	163.98	42	165.17	165.50	-17.8	48,488	-0.04%
2021/09/02	71	167.72	53	166.94	159.00	18	48,252	0.04%
2021/09/01	45	160.94	74.5	162.53	167.00	-29.5	46,980	-0.06%
2021/08/31	26	153.12	32.5	154.10	155.00	-6.5	46,231	-0.01%
2021/08/30	12.5	151.90	15	151.03	150.00	-2.5	46,138	-0.01%
2021/08/27	45.5	151.72	36	151.43	150.00	9.5	46,457	0.02%
2021/08/26	67	160.15	47	159.59	158.00	20	46,194	0.04%
2021/08/25	83	163.43	69.2	164.35	158.50	13.8	45,344	0.03%
2021/08/24	38	157.38	81	159.27	163.50	-43	43,208	-0.10%
2021/08/23	64	150.62	48	150.86	149.00	16	42,798	0.04%
2021/08/20	30	143.00	38.3	142.55	144.00	-8.3	43,009	-0.02%
2021/08/19	522.3	149.14	673	146.53	135.00	-150.7	42,007	-0.36%	大買/大賣/鉅額交易
2021/08/18	199	144.00	218	136.88	150.00	-19	40,718	-0.05%	大買/大賣/
2021/08/17	338	142.01	426	140.27	137.50	-88	39,881	-0.22%	大買/大賣/
2021/08/16	285	136.62	42	135.92	135.50	243	39,150	0.62%	大買/鉅額交易
2021/08/13	21	135.38	11	137.36	130.50	10	38,780	0.03%
2021/08/12	22	135.89	40	134.64	136.50	-18	38,600	-0.05%
2021/08/11	21	132.86	19	134.79	128.00	2	38,648	0.01%
2021/08/10	9	131.83	18	133.83	135.00	-9	38,582	-0.02%
2021/08/09	36	143.24	20	141.20	138.50	16	38,319	0.04%
2021/08/06	27	147.76	20	147.63	150.00	7	38,020	0.02%
2021/08/05	52	148.10	48.1	145.63	144.50	4	37,805	0.01%
2021/08/04	98.1	151.50	100.3	150.53	149.50	-2.3	37,759	-0.01%
2021/08/03	36.1	141.35	28	141.05	142.00	8.1	36,910	0.02%
2021/08/02	14	135.93	27	135.00	135.00	-13	36,810	-0.04%
2021/07/30	36.1	139.56	14	138.82	135.00	22.1	36,379	0.06%
2021/07/29	34.2	130.27	29	131.17	136.50	5.2	35,710	0.01%
2021/07/28	6.1	132.58	5	135.70	132.50	1	34,588	0.00%
2021/07/27	63.1	151.51	19.2	150.01	147.00	43.9	34,541	0.13%
2021/07/26	28.4	150.87	40	150.40	155.00	-11.6	33,627	-0.03%
2021/07/23	33	147.91	24	146.29	141.00	9	32,848	0.03%
2021/07/22	38	151.31	22	153.89	153.00	16	32,220	0.05%
2021/07/21	11	145.77	53.4	145.97	147.50	-42.4	31,411	-0.13%
2021/07/20	18	137.08	19.1	138.00	134.50	-1.1	31,298	0.00%
2021/07/19	41.3	137.22	27.4	134.60	134.00	13.9	31,150	0.04%
2021/07/16	45	135.34	61	134.66	137.00	-16	31,080	-0.05%
2021/07/15	14	127.68	21	126.17	130.00	-7	30,465	-0.02%
2021/07/14	44	126.89	23.3	126.11	124.50	20.7	30,605	0.07%
2021/07/13	7	119.50	18.1	121.87	123.00	-11.1	30,442	-0.04%
2021/07/12	30.5	111.71	25	112.80	112.00	5.5	30,802	0.02%
2021/07/09	21	103.00	43.2	101.02	105.50	-22.2	29,847	-0.07%
2021/07/08	41	95.66	19	94.88	96.20	22	29,423	0.07%
2021/07/07	14	91.59	45	93.19	95.50	-31	29,117	-0.11%
2021/07/06	13	87.36	11	87.23	86.90	2	28,520	0.01%
2021/07/05	14	87.80	21	88.62	86.20	-7	28,772	-0.02%
2021/07/02	6	81.02	23	81.38	86.00	-17	28,994	-0.06%
2021/07/01	11	79.58	12	80.38	78.90	-1	29,316	0.00%
2021/06/30	16	80.89	15.1	81.78	80.30	0.9	29,785	0.00%
2021/06/29	13	83.47	8	83.89	81.10	5	31,403	0.02%
2021/06/28	11	84.82	10	85.40	84.90	1	33,429	0.00%
2021/06/25	41	84.51	41	84.81	84.30	0	34,038	0.00%
2021/06/24	22	83.77	32.1	83.95	83.50	-10.1	33,812	-0.03%
2021/06/23	13	82.13	19	81.61	82.40	-6	33,654	-0.02%
2021/06/22	24	81.89	20.1	82.69	79.20	3.9	33,733	0.01%
2021/06/21	7	80.50	8	79.83	79.90	-1	33,417	0.00%
2021/06/18	7	80.37	3	80.23	79.60	4	33,176	0.01%
2021/06/17	4	79.93	3	81.27	81.50	1	33,009	0.00%
2021/06/16	3	81.00	2	81.20	79.90	1	32,827	0.00%
2021/06/15	6	83.03	5	83.50	82.30	1	32,627	0.00%
2021/06/11	43	84.93	17	84.40	83.00	26	32,497	0.08%
2021/06/10	64	82.26	91	82.46	83.10	-27	31,950	-0.08%
2021/06/09	25.3	79.65	20	80.08	78.60	5.3	31,065	0.02%
2021/06/08	29.3	77.32	23	77.40	77.00	6.3	30,472	0.02%
2021/06/07	17	84.80	12	85.30	83.10	5	29,770	0.02%
2021/06/04	25	87.07	31	86.78	86.00	-6	29,326	-0.02%
2021/06/03	94	87.24	91	86.14	85.70	3	28,631	0.01%
2021/06/02	40	84.25	27.2	84.44	83.00	12.8	28,030	0.05%
2021/06/01	11	84.25	43	84.86	86.10	-32	27,484	-0.12%
2021/05/31	125	83.90	100	84.64	81.90	25	26,770	0.09%	大買/
2021/05/28	70.2	78.04	71	78.45	79.20	-0.8	25,574	0.00%
2021/05/27	11	70.44	26	71.31	72.00	-15	24,303	-0.06%
2021/05/26	0	0.00	5	69.72	68.50	-5	23,964	-0.02%
2021/05/25	20	69.56	13	70.28	68.20	7	23,809	0.03%
2021/05/24	9	65.59	13.1	66.01	66.80	-4.1	23,310	-0.02%
2021/05/21	3	64.50	7	64.61	64.00	-4	23,089	-0.02%
2021/05/20	24	64.34	14	64.16	62.90	10	23,202	0.04%
2021/05/19	7.2	65.41	5	65.16	66.00	2.2	23,128	0.01%
2021/05/18	5.1	60.68	11	60.46	62.90	-6	22,850	-0.03%
2021/05/17	19.1	61.50	21	61.14	57.20	-2	22,602	-0.01%
2021/05/14	22	64.91	31	65.28	63.50	-9	22,280	-0.04%
2021/05/13	18	63.73	19	63.66	62.90	-1	21,942	0.00%
2021/05/12	48.5	66.36	35	66.88	63.50	13.5	21,570	0.06%
2021/05/11	21	68.83	14	69.39	67.00	7	20,854	0.03%
2021/05/10	9	71.94	30.2	72.95	74.00	-21.2	20,353	-0.10%
2021/05/07	0	0.00	18	66.47	67.30	-18	19,787	-0.09%
2021/05/06	26	61.42	36	63.05	61.20	-10	19,751	-0.05%
2021/05/05	49	64.82	43.1	64.84	62.80	5.9	19,622	0.03%
2021/05/04	62	65.20	58	65.57	64.40	4	19,451	0.02%
2021/05/03	44	66.98	50	67.51	67.00	-6	19,143	-0.03%
2021/04/29	63	69.60	66	70.05	69.00	-3	18,981	-0.02%
2021/04/28	46	69.92	31	69.85	69.60	15	18,872	0.08%
2021/04/27	65	73.63	59	73.88	72.10	6	18,631	0.03%
2021/04/26	91	75.89	74	76.49	75.40	17	18,336	0.09%
2021/04/23	104	73.72	118	74.07	74.40	-14	17,959	-0.08%	大買/大賣/
2021/04/22	191	74.83	241	75.84	72.60	-50	17,593	-0.28%	大買/大賣/
2021/04/21	118	73.10	119	73.44	73.40	-1	17,087	-0.01%	大買/大賣/
2021/04/20	192	72.86	168	72.81	73.00	24	16,800	0.14%	大買/大賣/
2021/04/19	46	71.80	40	70.52	70.00	6	16,096	0.04%
2021/04/16	40	67.23	55.1	68.72	71.10	-15.1	15,114	-0.10%
2021/04/15	50	64.69	50	64.62	64.70	0	14,251	0.00%
2021/04/14	16	61.71	18	62.76	63.70	-2	13,976	-0.01%
2021/04/13	26.1	66.61	12	67.05	65.60	14.1	13,548	0.10%
2021/04/12	80	66.31	8	66.70	66.70	72	12,897	0.56%
2021/04/09	15.9	62.72	14	61.88	60.70	1.9	12,824	0.01%
2021/04/08	48.1	66.54	116	66.83	64.00	-67.9	12,398	-0.55%	大賣/
2021/04/07	14	62.82	20.6	63.29	64.20	-6.6	11,648	-0.06%
2021/04/06	30	58.95	39	59.05	58.40	-9	11,053	-0.08%
2021/04/01	165	58.55	130.2	58.91	58.20	34.8	10,491	0.33%	大買/大賣/
2021/03/31	98	55.74	68	56.69	57.40	30	8,769	0.34%
2021/03/30	20	49.50	30.2	50.82	52.20	-10.2	6,590	-0.15%
2021/03/29	2	47.95	15	47.90	47.50	-13	5,909	-0.22%
2021/03/26	3.8	47.63	4	47.41	47.45	-0.2	5,852	0.00%
2021/03/25	28	46.58	22	46.65	47.00	6	5,689	0.11%
2021/03/22	0	0.00	3	45.02	45.10	-3	5,465	-0.05%
2021/03/19	3	44.33	1	44.60	44.50	2	5,708	0.04%
2021/03/18	2	45.25	3	44.95	45.00	-1	5,742	-0.02%
2021/03/17	12	46.28	6	45.60	45.15	6	5,847	0.10%
2021/03/16	21	46.12	4	45.89	46.50	17	5,917	0.29%
2021/03/15	1	45.35	6	45.16	45.50	-5	6,056	-0.08%
2021/03/12	5	44.96	1	44.65	44.60	4	6,178	0.06%
2021/03/11	5	44.35	1	44.60	44.60	4	6,587	0.06%
2021/03/10	5	44.04	0	0.00	43.90	5	6,813	0.07%
2021/03/08	0	0.00	2	44.00	43.95	-2	7,316	-0.03%
2021/03/05	7	44.40	3	44.65	44.30	4	7,337	0.05%
2021/03/04	3	45.00	2	44.98	45.00	1	7,367	0.01%
2021/03/03	1	45.85	2	45.78	46.20	-1	7,644	-0.01%
2021/02/26	1	46.55	1	47.10	47.35	0	7,537	0.00%
2021/02/25	2	47.10	0	0.00	46.90	2	7,510	0.03%
2021/02/24	1	46.75	1	47.35	46.70	0	7,609	0.00%
2021/02/23	3	46.65	4	46.78	46.65	-1	7,591	-0.01%
2021/02/22	4	47.15	17	48.41	47.45	-13	7,530	-0.17%
2021/02/19	2	47.58	9.6	47.46	47.45	-7.6	7,275	-0.10%
2021/02/18	1	46.55	4	46.60	46.85	-3	7,114	-0.04%
2021/02/17	6	45.65	0	0.00	46.15	6	7,002	0.09%
2021/02/05	0	0.00	8	44.20	44.20	-8	6,944	-0.12%
2021/02/04	0	0.00	4	43.95	43.90	-4	6,937	-0.06%
2021/02/03	0	0.00	2	43.65	43.70	-2	6,939	-0.03%
2021/02/02	2	43.80	0	0.00	43.75	2	6,955	0.03%
2021/02/01	4	42.09	7	42.31	42.55	-3	6,936	-0.04%
2021/01/29	4	43.96	2	44.20	43.10	2	6,909	0.03%
2021/01/28	3	44.35	2	44.65	44.35	1	6,858	0.01%
2021/01/26	0	0.00	4	45.00	44.70	-4	6,806	-0.06%
2021/01/25	0	0.00	2	44.65	44.90	-2	6,778	-0.03%
2021/01/22	0	0.00	14	44.67	44.65	-14	6,759	-0.21%
2021/01/21	7	44.97	2	43.95	44.05	5	6,733	0.07%
2021/01/20	2	45.40	1	47.15	45.10	1	6,699	0.01%
2021/01/19	3	46.50	3	46.85	46.10	0	6,581	0.00%
2021/01/18	0.8	45.80	0	0.00	46.10	0.8	6,537	0.01%
2021/01/15	2	47.45	16	47.45	47.30	-14	6,465	-0.22%
2021/01/14	6	47.38	11	47.87	48.20	-5	6,337	-0.08%
2021/01/13	3	46.60	9	46.65	46.55	-6	6,131	-0.10%
2021/01/12	3	46.53	0	0.00	46.15	3	6,067	0.05%
2021/01/11	3	47.37	3	46.43	47.50	0	5,985	0.00%
2021/01/08	2	45.73	2	45.35	45.35	0	5,832	0.00%
2021/01/07	0	0.00	4	45.75	45.80	-4	5,840	-0.07%
2021/01/06	7	45.92	10.1	45.49	45.65	-3.1	5,914	-0.05%
2021/01/05	0	0.00	7	46.70	46.85	-7	5,892	-0.12%
2021/01/04	12	48.15	10	47.74	47.65	2	5,976	0.03%
2020/12/31	3.1	47.58	4	47.51	47.45	-0.9	5,860	-0.02%
2020/12/30	3	46.42	2	46.60	46.70	1	5,800	0.02%
2020/12/29	1.1	46.15	2.3	46.24	46.20	-1.2	5,800	-0.02%
2020/12/28	1	46.70	1	46.65	46.65	0	5,771	0.00%
2020/12/25	0.1	46.00	1	46.70	46.40	-1	5,712	-0.02%
2020/12/24	9	46.68	3	46.88	46.75	6	5,641	0.11%
2020/12/23	17.1	45.90	21	46.05	46.20	-4	5,543	-0.07%
2020/12/22	39	45.47	24	45.09	44.90	15	5,383	0.28%
2020/12/21	6.7	44.23	3	44.60	45.05	3.7	5,259	0.07%
2020/12/18	4.6	45.37	1	44.85	44.75	3.6	5,182	0.07%
2020/12/17	0.1	44.90	2	44.95	45.00	-1.9	5,165	-0.04%
2020/12/16	0	0.00	3.2	45.35	45.30	-3.2	5,161	-0.06%
2020/12/15	3	45.85	10	45.81	45.15	-7	5,109	-0.14%
2020/12/11	14	47.81	3	47.20	46.95	11	4,843	0.23%
2020/12/10	29	49.81	32	49.41	48.25	-3	4,790	-0.06%
2020/12/09	24	51.10	16	51.74	51.00	8	4,654	0.17%
2020/12/08	7	49.80	2	50.15	50.20	5	4,480	0.11%
2020/12/07	33	50.71	46	51.23	50.80	-13	4,324	-0.30%
2020/12/04	19	48.70	16	48.93	48.75	3	3,916	0.08%
2020/12/03	42	47.42	47	47.98	47.50	-5	3,684	-0.14%
2020/12/01	2	44.90	2.4	45.46	45.50	-0.4	3,232	-0.01%
2020/11/30	0	0.00	3	45.73	45.20	-3	3,333	-0.09%
2020/11/27	13	46.18	2	46.35	45.75	11	3,579	0.31%
2020/11/26	0	0.00	2	44.30	44.35	-2	3,259	-0.06%
2020/11/25	2	43.50	2	43.60	43.75	0	3,232	0.00%
2020/11/24	2	43.98	0	0.00	43.90	2	3,200	0.06%
2020/11/23	5	44.32	5	44.85	44.80	0	3,145	0.00%
2020/11/20	6	43.19	20	43.25	43.70	-14	2,993	-0.47%
2020/11/18	1	42.60	1	42.65	42.65	0	2,939	0.00%
2020/11/17	5	42.68	1	42.70	42.35	4	2,936	0.14%
2020/11/16	1	42.05	0	0.00	42.05	1	2,982	0.03%
2020/11/13	2	42.10	0	0.00	41.90	2	3,028	0.07%
2020/11/12	0	0.00	3	43.05	42.55	-3	3,059	-0.10%
2020/11/11	0	0.00	1	42.55	42.80	-1	3,120	-0.03%
2020/11/09	0	0.00	15.4	42.25	42.35	-15.4	3,181	-0.48%
2020/11/06	1	42.20	0	0.00	41.90	1	3,206	0.03%
2020/11/05	1	41.90	3	41.87	41.80	-2	3,263	-0.06%
2020/11/02	1	41.15	0	0.00	40.90	1	3,436	0.03%
2020/10/30	3	41.73	0	0.00	41.40	3	3,457	0.09%
2020/10/29	18	41.66	0	0.00	42.20	18	3,572	0.50%
2020/10/28	3	42.57	0	0.00	42.10	3	3,609	0.08%
2020/10/23	1	44.05	0	0.00	43.95	1	3,731	0.03%
2020/10/22	23.4	43.28	2	44.55	43.50	21.4	3,787	0.57%
2020/10/21	8	45.50	7	45.46	45.60	1	3,744	0.03%
2020/10/16	2	45.75	1	45.30	45.30	1	3,780	0.03%
2020/10/14	3	46.65	2	46.70	46.50	1	3,768	0.03%
2020/10/13	7	45.37	24	45.72	45.85	-17	3,693	-0.46%
2020/10/12	4	46.26	18	45.85	45.50	-14	3,642	-0.38%
2020/10/08	0	0.00	3	45.12	45.15	-3	3,536	-0.08%
2020/10/07	2	44.53	4	44.61	44.55	-2	3,507	-0.06%
2020/10/06	2	44.00	0	0.00	44.10	2	3,465	0.06%
2020/09/30	0	0.00	2	41.65	41.80	-2	3,659	-0.05%
2020/09/29	2	41.80	0	0.00	41.20	2	4,078	0.05%
2020/09/25	2	40.90	0	0.00	40.90	2	4,341	0.05%
2020/09/24	1	42.05	0	0.00	42.05	1	4,396	0.02%
2020/09/22	1	43.75	0	0.00	44.00	1	4,399	0.02%
2020/09/21	5	45.85	6	45.13	45.05	-1	4,359	-0.02%
2020/09/17	1	45.00	0	0.00	45.25	1	4,319	0.02%
2020/09/16	0	0.00	1	45.35	45.30	-1	4,300	-0.02%
2020/09/15	2	45.45	11	45.25	45.00	-9	4,317	-0.21%
2020/09/14	17	42.94	3	43.75	44.80	14	4,231	0.33%
2020/09/11	3	43.47	1	43.15	43.10	2	4,186	0.05%
2020/09/09	0	0.00	12	44.28	44.35	-12	4,145	-0.29%
2020/09/08	5	45.10	2	44.80	44.75	3	4,132	0.07%
2020/09/07	1	45.15	3	45.22	44.75	-2	4,107	-0.05%
2020/09/04	1	44.75	0	0.00	44.90	1	4,073	0.02%
2020/09/03	10	45.79	3	45.68	45.50	7	4,036	0.17%
2020/09/02	29	46.28	23	46.77	46.60	6	3,899	0.15%
2020/08/27	2	43.20	0	0.00	43.15	2	3,720	0.05%
2020/08/26	2	43.75	2	43.85	43.60	0	3,725	0.00%
2020/08/25	2	43.10	0	0.00	43.80	2	3,756	0.05%
2020/08/24	2	42.90	3	43.15	42.85	-1	3,777	-0.03%
2020/08/21	0	0.00	1	42.65	43.05	-1	3,855	-0.03%
2020/08/20	2	42.05	2	42.23	42.55	0	3,846	0.00%
2020/08/19	8	44.49	2	44.53	44.00	6	3,804	0.16%
2020/08/18	7	45.60	5	46.52	45.65	2	3,761	0.05%
2020/08/17	1	45.80	7	46.49	46.65	-6	3,716	-0.16%
2020/08/14	6	45.58	0	0.00	45.60	6	3,649	0.16%
2020/08/13	5	46.29	3	46.60	45.95	2	3,628	0.06%
2020/08/12	3	45.52	1	45.50	45.15	2	3,551	0.06%
2020/08/11	4	45.26	18	45.50	44.95	-14	3,516	-0.40%
2020/08/10	4	47.39	11	47.32	47.30	-7	3,459	-0.20%
2020/08/07	2	46.18	2	47.10	47.10	0	3,354	0.00%
2020/08/05	3	47.10	0	0.00	47.00	3	3,283	0.09%
2020/08/04	3	47.90	4	47.70	47.00	-1	3,286	-0.03%
2020/08/03	1	46.40	0	0.00	46.40	1	3,226	0.03%
2020/07/31	1	46.30	8	46.23	46.30	-7	3,255	-0.22%
2020/07/30	2	45.33	0	0.00	46.00	2	3,211	0.06%
2020/07/29	0	0.00	5	44.20	44.95	-5	3,135	-0.16%
2020/07/28	3	43.75	2	44.93	42.70	1	3,103	0.03%
2020/07/24	2	43.20	2	42.68	42.70	0	3,010	0.00%
2020/07/22	2	43.50	8	44.56	44.60	-6	2,977	-0.20%
2020/07/21	0	0.00	1	43.55	43.20	-1	2,941	-0.03%
2020/07/20	9	43.19	0	0.00	43.25	9	2,928	0.31%
2020/07/17	0	0.00	4	43.20	43.00	-4	2,887	-0.14%
2020/07/16	5	42.33	0	0.00	42.30	5	2,866	0.17%
2020/07/15	5	42.56	0	0.00	41.70	5	2,861	0.17%
2020/07/14	2	43.58	4	43.74	43.30	-2	2,902	-0.07%
2020/07/13	5	43.72	1	43.30	43.80	4	2,906	0.14%
2020/07/10	3	43.93	6	44.40	43.70	-3	2,895	-0.10%
2020/07/09	12	45.95	7	46.44	45.55	5	2,814	0.18%
2020/07/08	39	47.88	44	47.87	47.45	-5	2,649	-0.19%
2020/07/07	25	44.08	6	45.35	45.35	19	2,235	0.85%
2020/07/06	2	40.60	0	0.00	41.25	2	2,022	0.10%
2020/07/03	1	41.10	17	40.95	40.85	-16	1,990	-0.80%
2020/07/02	5	40.40	3	40.00	40.40	2	1,919	0.10%
2020/06/23	1	38.30	5	38.45	38.35	-4	1,914	-0.21%
2020/06/18	2	38.35	0	0.00	38.35	2	1,857	0.11%
2020/06/17	0	0.00	2	38.45	38.45	-2	1,857	-0.11%
2020/06/16	1	38.10	1	38.15	38.20	0	1,870	0.00%
2020/06/15	2	37.65	0	0.00	37.65	2	1,892	0.11%
2020/06/12	1	37.75	0	0.00	38.00	1	1,895	0.05%
2020/06/11	0	0.00	5	38.35	38.20	-5	1,906	-0.26%
2020/06/05	8	40.10	5	40.06	40.10	3	1,936	0.15%
2020/06/04	1	39.20	7	39.00	38.95	-6	1,896	-0.32%
2020/06/03	0	0.00	9.3	38.79	38.75	-9.3	2,000	-0.47%
2020/06/02	1	38.30	5	38.45	38.30	-4	2,014	-0.20%
2020/05/28	14	39.21	0	0.00	38.95	14	1,932	0.72%
2020/05/26	0	0.00	4	38.49	38.05	-4	1,845	-0.22%
2020/05/22	1	37.00	1	37.45	37.30	0	1,799	0.00%
2020/05/21	0	0.00	1	36.45	36.95	-1	1,780	-0.06%
2020/05/18	1	35.45	0	0.00	35.05	1	1,831	0.05%
2020/05/15	0	0.00	4	37.23	36.00	-4	1,816	-0.22%
2020/05/14	10	37.27	0	0.00	36.85	10	1,798	0.56%
2020/05/13	10	37.55	0	0.00	37.95	10	1,782	0.56%
2020/05/12	1	38.35	0	0.00	38.15	1	1,772	0.06%
2020/05/11	0	0.00	5	38.43	38.30	-5	1,763	-0.28%
2020/05/08	2	39.30	2	39.28	39.15	0	1,720	0.00%
2020/05/07	6	38.12	14	39.30	39.15	-8	1,648	-0.49%
2020/05/06	11	36.90	19	37.61	37.40	-8	1,566	-0.51%
2020/05/05	2	36.20	0	0.00	36.30	2	1,535	0.13%
2020/05/04	5	36.30	0	0.00	36.25	5	1,529	0.33%
2020/04/29	0	0.00	4	37.45	37.30	-4	1,523	-0.26%
2020/04/27	0	0.00	1	36.95	36.95	-1	1,557	-0.06%
2020/04/22	0	0.00	1	35.70	35.60	-1	1,564	-0.06%
2020/04/21	1	36.85	5	35.50	35.15	-4	1,563	-0.26%
2020/04/20	2	36.75	1	36.75	36.80	1	1,551	0.06%
2020/04/17	6	37.69	7	37.81	37.25	-1	1,546	-0.06%
2020/04/16	5	36.25	1	36.65	36.90	4	1,458	0.27%
2020/04/15	1	35.65	15	35.26	35.60	-14	1,428	-0.98%
2020/04/14	2	34.60	0	0.00	34.75	2	1,400	0.14%
2020/04/13	0	0.00	5	34.00	34.00	-5	1,394	-0.36%
2020/04/10	0	0.00	1	33.85	34.00	-1	1,392	-0.07%
2020/04/09	1	35.10	4	34.25	34.15	-3	1,431	-0.21%
2020/04/08	6	34.93	1	34.80	34.95	5	1,466	0.34%
2020/04/07	3	34.20	2	34.35	34.35	1	1,448	0.07%
2020/04/06	4	33.31	11	33.15	33.65	-7	1,434	-0.49%
2020/04/01	3	32.68	4	31.80	33.05	-1	1,427	-0.07%
2020/03/31	1	31.40	0	0.00	31.10	1	1,399	0.07%
2020/03/30	3	30.30	0	0.00	31.05	3	1,403	0.21%
2020/03/27	0	0.00	3	31.20	30.75	-3	1,452	-0.21%
2020/03/26	0	0.00	5	30.55	30.80	-5	1,445	-0.35%
2020/03/25	1	30.65	4	30.65	30.60	-3	1,441	-0.21%
2020/03/23	2	28.13	0	0.00	28.10	2	1,423	0.14%
2020/03/20	6	27.60	1	28.50	29.15	5	1,424	0.35%
2020/03/19	9	28.02	2	27.20	27.20	7	1,415	0.49%
2020/03/18	0	0.00	1	31.15	30.20	-1	1,403	-0.07%
2020/03/17	6	30.25	0	0.00	30.20	6	1,399	0.43%
2020/03/16	0	0.00	4	33.75	32.25	-4	1,381	-0.29%
2020/03/13	2	35.05	0	0.00	35.00	2	1,369	0.15%
2020/03/12	2	38.65	0	0.00	38.20	2	1,354	0.15%
2020/03/11	2	42.80	2	42.15	41.40	0	1,335	0.00%
2020/03/10	1	42.00	1	42.30	42.20	0	1,331	0.00%
2020/03/09	14	45.17	12	44.20	43.40	2	1,310	0.15%
2020/03/06	6	42.87	0	0.00	42.90	6	1,193	0.50%
2020/03/03	0	0.00	10	41.55	41.40	-10	1,469	-0.68%
2020/02/26	0	0.00	1	42.30	42.10	-1	1,528	-0.07%
2020/02/24	0	0.00	1	42.55	42.80	-1	1,530	-0.07%
2020/02/21	0	0.00	3	43.80	43.30	-3	1,537	-0.20%
2020/02/20	14	44.93	2	44.90	44.10	12	1,556	0.77%
2020/02/19	0	0.00	4	41.88	42.20	-4	1,519	-0.26%
2020/02/18	1	41.10	0	0.00	41.05	1	1,516	0.07%
2020/02/11	0	0.00	1	41.00	40.95	-1	1,578	-0.06%
2020/02/05	0	0.00	2	41.30	41.65	-2	1,598	-0.13%
2020/02/04	1	41.40	0	0.00	41.45	1	1,628	0.06%
2020/01/30	1	41.55	4	41.85	41.45	-3	1,790	-0.17%
2020/01/20	1	45.90	0	0.00	45.85	1	1,782	0.06%
2020/01/17	1	46.20	0	0.00	46.10	1	1,778	0.06%
2020/01/16	1	46.20	0	0.00	46.20	1	1,786	0.06%
2020/01/09	0	0.00	4	46.15	46.10	-4	1,914	-0.21%
2020/01/08	0	0.00	8	46.15	46.10	-8	1,972	-0.41%
2020/01/06	0	0.00	1	46.50	46.50	-1	2,008	-0.05%
2020/01/03	6	47.82	6	47.25	47.20	0	2,008	0.00%
2020/01/02	0	0.00	1	47.35	48.40	-1	1,967	-0.05%
2019/12/30	0	0.00	4	47.25	47.10	-4	1,936	-0.21%
2019/12/24	12	47.38	52	47.29	47.00	-40	1,937	-2.06%
2019/12/20	0	0.00	26	46.70	46.60	-26	1,898	-1.37%
2019/12/19	0	0.00	25	46.84	46.50	-25	1,906	-1.31%
2019/12/18	1	46.90	1	47.15	47.00	0	1,934	0.00%
2019/12/17	1	47.05	0	0.00	46.85	1	1,952	0.05%
2019/12/13	0	0.00	1	46.55	46.15	-1	1,959	-0.05%
2019/12/12	2	46.58	21	46.62	46.55	-19	1,959	-0.97%
2019/12/11	1	46.70	3	46.67	46.60	-2	1,972	-0.10%
2019/12/10	1	47.15	0	0.00	47.00	1	1,987	0.05%
2019/12/09	11	47.70	49	47.39	47.30	-38	2,025	-1.88%
2019/12/06	4	47.60	16	47.31	47.10	-12	2,110	-0.57%
2019/12/05	0	0.00	51	46.80	46.70	-51	2,159	-2.36%
2019/12/04	3	46.30	3	46.35	46.35	0	2,182	0.00%
2019/12/03	0	0.00	2	46.98	46.65	-2	2,211	-0.09%
2019/12/02	7	47.21	2	46.70	46.40	5	2,217	0.23%
2019/11/29	230.4	49.85	24	48.98	48.35	206.4	2,186	9.44%	大買/鉅額交易
2019/11/26	11	47.67	0	0.00	47.25	11	2,061	0.53%
2019/11/25	20	47.70	10	47.59	47.70	10	2,041	0.49%
2019/11/20	3	46.70	1	47.70	46.75	2	2,194	0.09%
2019/11/19	5	47.75	2	47.75	47.45	3	2,202	0.14%
2019/11/18	3	47.90	0	0.00	47.95	3	2,206	0.14%
2019/11/15	1	47.10	1	47.35	47.45	0	2,238	0.00%
2019/11/14	2	47.00	0	0.00	46.75	2	2,228	0.09%
2019/11/12	0	0.00	1	46.80	46.65	-1	2,247	-0.04%
2019/11/11	0	0.00	1.5	46.69	46.30	-1.5	2,258	-0.07%
2019/11/08	1	47.15	1	46.70	47.05	0	2,247	0.00%
2019/11/07	2	45.88	1	45.90	45.95	1	2,238	0.04%
2019/11/06	1.4	46.74	8	46.91	46.60	-6.6	2,239	-0.30%
2019/11/05	8.7	47.32	0	0.00	47.20	8.7	2,238	0.39%
2019/11/04	4	47.00	6.2	46.92	47.15	-2.2	2,240	-0.10%
2019/11/01	8	46.49	1	46.75	46.70	7	2,238	0.31%
2019/10/31	0	0.00	20	46.95	46.50	-20	2,265	-0.88%
2019/10/30	7	47.38	0	0.00	47.50	7	2,249	0.31%
2019/10/29	0	0.00	7	47.82	47.25	-7	2,313	-0.30%
2019/10/28	52	48.34	10	48.40	48.35	42	2,408	1.74%
2019/10/25	6	50.22	4	50.06	49.85	2	2,298	0.09%
2019/10/24	3	49.22	0	0.00	49.60	3	2,285	0.13%
2019/10/23	11	49.36	2	49.50	49.15	9	2,286	0.39%
2019/10/22	1	49.55	3	49.40	49.40	-2	2,297	-0.09%
2019/10/21	2	48.65	0	0.00	49.20	2	2,288	0.09%
2019/10/18	8	48.84	0	0.00	48.85	8	2,296	0.35%
2019/10/16	1	50.70	3	51.20	50.30	-2	2,269	-0.09%
2019/10/15	3	50.93	17	51.09	51.10	-14	2,248	-0.62%
2019/10/14	3	50.27	1	50.40	50.40	2	2,197	0.09%
2019/10/09	2	49.60	1	49.90	49.60	1	2,173	0.05%
2019/10/08	5	49.25	5	49.40	49.20	0	2,168	0.00%
2019/10/07	5	50.20	0	0.00	50.00	5	2,207	0.23%
2019/10/04	5	50.40	4	50.55	50.40	1	2,244	0.04%
2019/10/03	1	49.95	0	0.00	50.10	1	2,228	0.04%
2019/10/02	0	0.00	1	49.50	49.60	-1	2,229	-0.04%
2019/10/01	1	49.80	11	49.61	49.80	-10	2,251	-0.44%
2019/09/27	14	48.17	2	48.58	48.60	12	2,287	0.52%
2019/09/26	2	49.90	1.5	50.00	49.95	0.5	2,269	0.02%
2019/09/25	0	0.00	2	49.95	50.40	-2	2,273	-0.09%
2019/09/24	0	0.00	1	50.60	50.50	-1	2,293	-0.04%
2019/09/23	1	50.90	0	0.00	50.80	1	2,285	0.04%
2019/09/20	3	51.03	8	51.30	51.00	-5	2,277	-0.22%
2019/09/19	3	50.10	1	49.90	50.40	2	2,242	0.09%
2019/09/18	2	50.60	3	50.30	50.10	-1	2,222	-0.05%
2019/09/16	7	50.73	1	50.40	50.40	6	2,237	0.27%
2019/09/12	2	51.95	3	51.97	51.40	-1	2,244	-0.04%
2019/09/11	4	52.00	4	51.75	51.80	0	2,229	0.00%
2019/09/10	3	51.63	1	52.00	51.30	2	2,204	0.09%
2019/09/09	11	52.95	11	53.02	52.80	0	2,163	0.00%
2019/09/06	2	52.20	12	52.26	51.80	-10	2,061	-0.49%
2019/09/05	1	52.40	2	52.20	51.80	-1	1,994	-0.05%
2019/09/02	2	51.20	0	0.00	51.50	2	1,913	0.10%
2019/08/30	5	51.84	12	51.82	50.90	-7	1,883	-0.37%
2019/08/29	9	50.87	2	51.10	51.30	7	1,798	0.39%
2019/08/28	6	49.72	0	0.00	49.60	6	1,747	0.34%
2019/08/27	1	50.30	0	0.00	49.95	1	1,732	0.06%
2019/08/26	6	50.00	0	0.00	49.90	6	1,703	0.35%
2019/08/23	3	50.07	12	50.30	50.80	-9	1,647	-0.55%
2019/08/22	2	49.55	0	0.00	49.30	2	1,548	0.13%
2019/08/20	5	49.30	2	49.45	49.50	3	1,515	0.20%
2019/08/19	2	47.78	1	47.90	47.90	1	1,449	0.07%
2019/08/16	1	47.50	0	0.00	47.50	1	1,457	0.07%
2019/08/14	1	46.65	0	0.00	46.95	1	1,443	0.07%
2019/08/13	1	46.15	0	0.00	45.80	1	1,430	0.07%
2019/08/12	2	46.38	5	46.60	46.30	-3	1,429	-0.21%
2019/08/08	0	0.00	1	47.90	48.30	-1	1,416	-0.07%
2019/08/06	0	0.00	3	46.83	47.80	-3	1,405	-0.21%
2019/08/05	0	0.00	4	47.50	47.30	-4	1,407	-0.28%
2019/08/02	1	48.05	0	0.00	47.30	1	1,407	0.07%
2019/08/01	5	49.29	1	49.45	49.45	4	1,378	0.29%
2019/07/31	12	50.02	9	51.21	49.70	3	1,375	0.22%
2019/07/30	7	53.29	6	54.08	52.00	1	1,298	0.08%
2019/07/29	3	51.10	5	51.00	51.80	-2	1,175	-0.17%
2019/07/26	8	51.25	0	0.00	51.30	8	1,160	0.69%
2019/07/25	1	51.90	0	0.00	51.90	1	1,136	0.09%
2019/07/24	0	0.00	6	51.72	51.70	-6	1,129	-0.53%
2019/07/22	4	51.03	0	0.00	51.00	4	1,122	0.36%
2019/07/19	6	50.28	0	0.00	51.20	6	1,111	0.54%
2019/07/15	0	0.00	1	50.20	50.60	-1	1,094	-0.09%
2019/07/12	2	50.30	4	50.50	50.10	-2	1,104	-0.18%
2019/07/11	6	50.07	4	49.98	50.30	2	1,112	0.18%
2019/07/10	3	49.35	110	49.46	49.60	-107	1,085	-9.86%	大賣/鉅額交易
2019/07/09	1	47.80	0	0.00	47.20	1	1,049	0.10%
2019/07/05	2	48.13	0	0.00	48.20	2	1,087	0.18%
2019/07/03	1	47.85	3	47.25	47.00	-2	1,106	-0.18%
2019/06/28	3	45.42	0	0.00	45.15	3	1,140	0.26%
2019/06/27	0	0.00	2	45.80	45.85	-2	1,161	-0.17%
2019/06/26	0	0.00	2	45.15	45.65	-2	1,172	-0.17%
2019/06/25	1	45.85	2	46.05	45.45	-1	1,212	-0.08%
2019/06/21	2	45.45	9	46.57	45.65	-7	1,287	-0.54%
2019/06/19	4	43.65	0	0.00	44.00	4	1,386	0.29%
2019/06/18	0	0.00	1	43.40	43.30	-1	1,482	-0.07%
2019/06/17	0	0.00	2	43.48	43.40	-2	1,560	-0.13%
2019/06/14	4	45.04	1	45.25	44.10	3	1,784	0.17%
2019/06/13	1	44.30	0	0.00	44.20	1	1,812	0.06%
2019/06/12	1	43.85	0	0.00	44.35	1	1,849	0.05%
2019/06/11	1	44.70	0	0.00	44.25	1	1,861	0.05%
2019/06/10	4	43.38	0	0.00	43.25	4	1,856	0.22%
2019/06/06	3	43.30	2	43.80	42.85	1	1,900	0.05%
2019/06/05	1	44.50	0	0.00	44.10	1	1,899	0.05%
2019/06/04	2	43.85	2	44.05	43.60	0	1,912	0.00%
2019/05/29	2	42.00	7	43.17	42.60	-5	1,960	-0.26%
2019/05/27	6	44.33	1	44.20	44.05	5	2,027	0.25%
2019/05/22	0	0.00	1	45.85	45.95	-1	2,214	-0.05%
2019/05/13	5	48.40	5	47.55	46.60	0	2,476	0.00%
2019/05/08	1	48.00	1	47.60	48.30	0	2,497	0.00%
2019/05/07	3	49.18	0	0.00	48.95	3	2,495	0.12%
2019/05/03	3	49.83	0	0.00	50.20	3	2,542	0.12%
2019/05/02	2	49.25	0	0.00	49.25	2	2,559	0.08%
2019/04/30	1	48.70	1	48.50	49.00	0	2,609	0.00%
2019/04/29	3	48.32	7	48.48	48.10	-4	2,845	-0.14%
2019/04/26	1	50.80	0	0.00	50.80	1	2,894	0.03%
2019/04/25	1	51.90	0	0.00	51.40	1	2,978	0.03%
2019/04/23	1	52.10	0	0.00	51.90	1	3,045	0.03%
2019/04/17	3	51.70	1	51.60	51.40	2	3,023	0.07%
2019/04/12	11	51.69	8	51.06	50.90	3	2,998	0.10%
2019/04/11	0	0.00	11	52.28	52.30	-11	2,988	-0.37%
2019/04/10	3	54.97	1	54.70	54.00	2	2,958	0.07%
2019/04/09	2	53.50	0	0.00	53.90	2	2,891	0.07%
2019/04/08	0	0.00	2	53.50	53.40	-2	2,873	-0.07%
2019/04/03	1	52.80	2	52.80	52.70	-1	2,836	-0.04%
2019/04/01	0	0.00	1	51.80	51.90	-1	2,802	-0.04%
2019/03/29	1	52.10	0	0.00	51.80	1	2,776	0.04%
2019/03/28	6	51.88	0	0.00	51.40	6	2,767	0.22%
2019/03/27	1	51.20	0	0.00	51.90	1	2,734	0.04%
2019/03/26	0	0.00	4	52.48	52.00	-4	2,714	-0.15%
2019/03/25	8	51.50	0	0.00	51.00	8	2,657	0.30%
2019/03/22	35	54.69	10	55.09	52.50	25	2,627	0.95%
2019/03/21	9	53.20	6	53.65	53.60	3	2,509	0.12%
2019/03/20	5	51.82	2	52.20	53.00	3	2,412	0.12%
2019/03/19	67	51.62	23	51.43	51.90	44	2,367	1.86%
2019/03/18	0	0.00	7	48.94	49.20	-7	2,145	-0.33%
2019/03/15	2	48.58	2	49.08	48.25	0	2,131	0.00%
2019/03/14	0	0.00	5	48.10	48.00	-5	2,126	-0.24%
2019/03/13	3	48.07	0	0.00	48.30	3	2,142	0.14%
2019/03/12	1	48.45	2	48.68	48.10	-1	2,173	-0.05%
2019/03/11	0	0.00	3	47.45	47.35	-3	2,153	-0.14%
2019/03/08	1	46.85	2	46.60	46.90	-1	2,208	-0.05%
2019/03/07	6	47.77	1	48.10	47.40	5	2,266	0.22%
2019/03/06	0	0.00	1	48.15	48.10	-1	2,397	-0.04%
2019/03/05	3	48.33	2	48.35	48.30	1	2,490	0.04%
2019/03/04	1	47.60	0	0.00	47.90	1	2,501	0.04%
2019/02/27	0	0.00	1	47.35	47.35	-1	2,509	-0.04%
2019/02/26	5	48.24	1	49.70	48.10	4	2,515	0.16%
2019/02/22	35	49.05	1	49.00	48.45	34	2,497	1.36%
2019/02/21	2	48.75	5	48.81	49.80	-3	2,425	-0.12%
2019/02/20	1	47.10	0	0.00	47.60	1	2,324	0.04%
2019/02/19	1	46.70	1	47.00	46.80	0	2,312	0.00%
2019/02/18	2	47.80	0	0.00	46.60	2	2,297	0.09%
2019/02/15	3	48.48	1	49.10	47.35	2	2,274	0.09%
2019/02/14	4	47.84	6	48.44	48.35	-2	2,210	-0.09%
2019/02/13	3.5	48.10	3	48.05	48.60	0.5	2,158	0.02%
2019/02/12	2	46.90	0	0.00	47.45	2	2,079	0.10%
2019/02/11	0	0.00	10	46.35	45.60	-10	2,032	-0.49%
2019/01/29	3	46.72	2	46.75	46.50	1	2,013	0.05%
2019/01/28	0	0.00	1	48.00	47.75	-1	2,005	-0.05%
2019/01/25	1	48.10	0	0.00	47.50	1	2,017	0.05%
2019/01/24	1	48.15	6	47.98	47.50	-5	1,998	-0.25%
2019/01/23	0	0.00	2	47.00	46.90	-2	1,972	-0.10%
2019/01/22	10	47.37	19	47.55	47.50	-9	1,954	-0.46%
2019/01/21	12	49.33	19	48.60	48.15	-7	1,914	-0.37%
2019/01/18	9	45.99	13	45.95	46.80	-4	1,678	-0.24%
2019/01/17	20	45.25	12	46.06	44.00	8	1,608	0.50%
2019/01/16	9	44.25	14	44.45	45.20	-5	1,529	-0.33%
2019/01/15	10	41.94	2	41.95	41.85	8	1,464	0.55%
2019/01/14	4	42.00	0	0.00	41.05	4	1,479	0.27%
2019/01/11	17	42.04	0	0.00	41.75	17	1,492	1.14%
2019/01/09	3	41.33	6	41.28	42.20	-3	1,493	-0.20%
2019/01/08	1	40.05	1	39.60	40.65	0	1,472	0.00%
2019/01/07	2	39.45	0	0.00	39.30	2	1,484	0.13%
2019/01/04	1	38.80	1	38.35	38.75	0	1,520	0.00%
2019/01/03	0	0.00	3	38.80	37.80	-3	1,530	-0.20%
2019/01/02	6	39.68	0	0.00	39.35	6	1,530	0.39%
2018/12/28	2	39.85	0	0.00	39.70	2	1,539	0.13%
2018/12/25	0	0.00	1	40.55	40.50	-1	1,577	-0.06%
2018/12/24	2	41.30	2	41.30	41.40	0	1,572	0.00%
2018/12/21	0	0.00	3	39.70	39.90	-3	1,572	-0.19%
2018/12/20	0	0.00	3	39.28	39.20	-3	1,569	-0.19%
2018/12/19	0	0.00	3	41.05	40.90	-3	1,569	-0.19%
2018/12/07	2	43.83	1	44.30	42.80	1	1,620	0.06%
2018/12/05	1	46.05	2	47.10	45.90	-1	1,601	-0.06%
2018/12/04	1	49.10	0	0.00	48.30	1	1,574	0.06%
2018/12/03	7	48.62	1	49.10	48.45	6	1,569	0.38%
2018/11/30	7	48.53	7	47.60	48.45	0	1,534	0.00%
2018/11/29	18	48.29	33	47.63	49.20	-15	1,471	-1.02%
2018/11/28	8	43.59	10	43.64	45.40	-2	1,334	-0.15%
2018/11/27	5	41.33	5	41.13	41.55	0	1,233	0.00%
2018/11/26	8	39.41	0	0.00	39.70	8	1,199	0.67%
2018/11/23	1	38.80	0	0.00	38.25	1	1,185	0.08%
2018/11/22	1	38.75	3	39.58	39.25	-2	1,166	-0.17%
2018/11/14	3	36.70	0	0.00	36.55	3	1,196	0.25%
2018/11/08	7	38.19	0	0.00	37.40	7	1,262	0.55%
2018/11/06	7	38.59	0	0.00	36.10	7	1,282	0.55%
2018/11/05	0	0.00	2	38.30	38.30	-2	1,284	-0.16%
2018/10/29	0	0.00	3	34.07	34.60	-3	1,243	-0.24%
2018/10/26	1	34.50	0	0.00	33.60	1	1,251	0.08%
2018/10/25	1	34.45	1	34.55	34.45	0	1,270	0.00%
2018/10/24	6	36.05	6	36.57	36.25	0	1,284	0.00%
2018/10/22	4	38.90	0	0.00	39.20	4	1,338	0.30%
2018/10/18	0	0.00	2	37.00	37.00	-2	1,297	-0.15%
2018/10/17	2	35.95	0	0.00	36.10	2	1,286	0.16%
2018/10/09	0	0.00	10	38.30	38.30	-10	1,228	-0.81%
2018/10/04	0	0.00	2	41.50	41.20	-2	1,220	-0.16%
2018/10/03	0	0.00	2	42.90	42.80	-2	1,210	-0.17%
2018/10/02	1	44.70	0	0.00	44.60	1	1,206	0.08%
2018/09/28	0	0.00	2	44.30	44.35	-2	1,220	-0.16%
2018/09/26	0	0.00	1	45.40	44.80	-1	1,231	-0.08%
2018/09/18	1	43.30	1	43.85	43.40	0	1,254	0.00%
2018/09/17	0	0.00	2	45.55	45.00	-2	1,250	-0.16%
2018/09/14	5	45.46	2	45.25	45.75	3	1,246	0.24%
2018/09/13	1	45.25	0	0.00	45.00	1	1,225	0.08%
2018/09/12	2	45.65	2	44.35	44.35	0	1,221	0.00%
2018/09/07	2	49.48	7	50.31	49.60	-5	1,222	-0.41%
2018/09/05	1	55.30	0	0.00	53.60	1	1,249	0.08%
2018/09/04	2	54.00	2	54.60	54.70	0	1,316	0.00%
2018/09/03	2	54.60	2	55.20	54.60	0	1,357	0.00%
2018/08/31	0	0.00	5	55.64	56.20	-5	1,418	-0.35%
2018/08/29	3	54.27	2	54.30	54.40	1	1,501	0.07%
2018/08/27	1	53.00	2	53.45	53.50	-1	1,596	-0.06%
2018/08/24	1	51.90	1	51.40	52.40	0	1,617	0.00%
2018/08/23	1	51.80	1	52.10	52.00	0	1,705	0.00%
2018/08/22	2	52.30	2	52.20	51.50	0	1,742	0.00%
2018/08/21	6	50.50	5	50.33	51.20	1	1,803	0.06%
2018/08/20	8	53.01	6	53.62	51.80	2	1,809	0.11%
2018/08/17	1	57.30	2	57.55	57.30	-1	1,770	-0.06%
2018/08/16	2	58.50	1	59.00	58.70	1	1,788	0.06%
2018/08/14	0	0.00	1	59.40	59.00	-1	1,820	-0.05%
2018/08/13	0	0.00	8	58.76	57.40	-8	1,832	-0.44%
2018/08/10	4	62.00	0	0.00	62.50	4	1,825	0.22%
2018/08/09	3	62.43	0	0.00	62.40	3	1,855	0.16%
2018/08/07	0	0.00	1	62.50	62.50	-1	1,932	-0.05%
2018/08/02	3	63.97	0	0.00	62.30	3	2,034	0.15%
2018/08/01	0	0.00	2	62.65	64.00	-2	2,059	-0.10%
2018/07/31	2	62.35	0	0.00	61.70	2	2,068	0.10%
2018/07/30	3	63.87	1	64.20	63.00	2	2,067	0.10%
2018/07/27	1	62.60	2	62.90	63.40	-1	2,066	-0.05%
2018/07/20	2	61.55	1	61.30	61.20	1	2,191	0.05%
2018/07/19	4	62.85	1	61.50	61.50	3	2,250	0.13%
2018/07/18	1	60.50	0	0.00	61.00	1	2,270	0.04%
2018/07/16	2	60.45	0	0.00	60.50	2	2,381	0.08%
2018/07/13	1	60.60	0	0.00	60.50	1	2,407	0.04%
2018/07/12	0	0.00	1	60.50	60.40	-1	2,422	-0.04%
2018/07/11	1	59.80	0	0.00	59.90	1	2,429	0.04%
2018/07/10	0	0.00	1	62.30	61.30	-1	2,450	-0.04%
2018/07/09	1	60.80	2	60.90	60.40	-1	2,458	-0.04%
2018/07/06	0	0.00	1	61.50	60.60	-1	2,477	-0.04%
2018/07/04	1	60.50	0	0.00	59.40	1	2,503	0.04%
2018/07/03	3	61.97	2	61.00	60.20	1	2,496	0.04%
2018/07/02	0	0.00	1	63.00	62.90	-1	2,495	-0.04%
2018/06/29	3	61.53	1	61.80	63.00	2	2,509	0.08%
2018/06/27	0	0.00	3	61.50	61.30	-3	2,515	-0.12%
2018/06/26	1	61.80	1	62.50	61.80	0	2,525	0.00%
2018/06/25	2	63.55	0	0.00	63.00	2	2,522	0.08%
2018/06/21	0	0.00	1	66.20	66.80	-1	2,545	-0.04%
2018/06/20	3	65.13	1	65.80	64.50	2	2,572	0.08%
2018/06/15	1	67.00	2	67.00	66.90	-1	2,621	-0.04%
2018/06/14	1	68.80	3	68.67	68.50	-2	2,611	-0.08%
2018/06/13	2	71.60	1	69.50	69.10	1	2,624	0.04%
2018/06/12	4	72.15	5	72.60	70.70	-1	2,696	-0.04%
2018/06/11	3	70.60	3	70.30	71.00	0	2,816	0.00%
2018/06/08	4	69.40	8	69.51	69.00	-4	2,833	-0.14%
2018/06/07	4	68.40	1	68.90	68.60	3	2,822	0.11%
2018/06/06	10	69.95	12	70.17	68.50	-2	2,878	-0.07%
2018/06/05	4	68.70	7	69.11	67.70	-3	2,852	-0.11%
2018/06/04	3	66.33	5	67.42	67.40	-2	2,807	-0.07%
2018/06/01	4	65.78	1	65.90	65.40	3	2,806	0.11%
2018/05/31	3	67.83	9	67.51	66.60	-6	2,799	-0.21%
2018/05/30	1	62.90	2	64.15	65.20	-1	2,739	-0.04%
2018/05/29	2	65.75	2	66.10	65.20	0	2,724	0.00%
2018/05/28	1	61.70	3	62.93	64.00	-2	2,688	-0.07%
2018/05/25	1	60.80	0	0.00	61.20	1	2,701	0.04%
2018/05/24	3	61.20	2	60.95	60.30	1	2,943	0.03%
2018/05/22	1	60.30	1	61.30	60.20	0	3,062	0.00%
2018/05/21	0	0.00	1	61.20	61.20	-1	3,092	-0.03%
2018/05/17	4	60.43	0	0.00	60.00	4	3,163	0.13%
2018/05/16	0	0.00	3	61.00	61.90	-3	3,175	-0.09%
2018/05/15	3	59.07	3	59.67	58.90	0	3,205	0.00%
2018/05/14	2	60.15	0	0.00	60.20	2	3,291	0.06%
2018/05/11	3	58.70	5	59.24	59.30	-2	3,337	-0.06%
2018/05/10	8	58.39	4	58.18	58.80	4	3,370	0.12%
2018/05/09	4	57.25	5	59.00	56.90	-1	3,412	-0.03%
2018/05/08	6	57.70	0	0.00	58.10	6	3,484	0.17%
2018/05/07	0	0.00	1	57.30	57.30	-1	3,824	-0.03%
2018/05/04	2	55.05	2	55.70	55.30	0	4,058	0.00%
2018/05/03	1	55.00	3	54.90	56.10	-2	4,106	-0.05%
2018/05/02	4	54.63	1	54.20	54.10	3	4,069	0.07%
2018/04/27	2	54.75	3	54.80	55.70	-1	4,058	-0.02%
2018/04/26	3	56.43	2	57.05	55.60	1	4,058	0.02%
2018/04/25	6	57.13	16	57.70	58.00	-10	4,114	-0.24%
2018/04/24	20	56.16	9	54.98	54.70	11	4,081	0.27%
2018/04/23	3	57.90	1	57.50	57.00	2	4,040	0.05%
2018/04/17	0	0.00	3	66.40	66.40	-3	3,924	-0.08%
2018/04/16	1	66.40	1	67.40	66.40	0	3,932	0.00%
2018/04/13	2	67.75	6	67.10	67.00	-4	3,916	-0.10%
2018/04/12	0	0.00	8	68.10	68.00	-8	3,925	-0.20%
2018/04/11	2	68.00	0	0.00	69.00	2	3,939	0.05%
2018/04/10	1	71.30	6	70.42	69.60	-5	4,012	-0.12%
2018/04/09	0	0.00	1	69.90	71.40	-1	4,022	-0.02%
2018/04/03	5	68.78	1	68.50	69.30	4	4,036	0.10%
2018/04/02	2	69.95	0	0.00	69.60	2	4,060	0.05%
2018/03/31	1	71.90	0	0.00	71.40	1	4,047	0.02%
2018/03/30	1	71.40	1	71.30	71.20	0	4,050	0.00%
2018/03/28	1	71.70	0	0.00	71.30	1	4,043	0.02%
2018/03/27	0	0.00	15	71.87	71.90	-15	4,091	-0.37%
2018/03/26	12	71.81	0	0.00	71.30	12	4,127	0.29%
2018/03/23	6	71.72	0	0.00	72.00	6	4,123	0.15%
2018/03/20	1	74.20	3	74.10	74.10	-2	4,067	-0.05%
2018/03/19	1	74.30	1	75.20	75.40	0	4,087	0.00%
2018/03/16	25	76.89	3	75.37	75.10	22	4,081	0.54%
2018/03/15	6	75.72	18	75.47	76.70	-12	3,974	-0.30%
2018/03/14	5	74.90	3	74.77	72.90	2	3,800	0.05%
2018/03/13	9	73.81	9	73.33	74.00	0	3,780	0.00%
2018/03/12	6	72.97	4	73.45	72.90	2	3,782	0.05%
2018/03/09	1	69.80	1	70.50	71.00	0	3,731	0.00%
2018/03/08	1	70.00	1	70.30	70.10	0	3,757	0.00%
2018/03/07	4	70.55	3	70.60	69.80	1	3,746	0.03%
2018/03/05	2	72.90	15	72.89	71.80	-13	3,774	-0.34%
2018/03/02	2	72.55	2	72.60	72.60	0	3,786	0.00%
2018/03/01	4	73.43	2	74.00	73.50	2	3,786	0.05%
2018/02/27	4	74.85	3	76.20	73.00	1	3,792	0.03%
2018/02/26	38	75.40	39	76.75	74.30	-1	3,813	-0.03%
2018/02/23	12	73.49	29	73.23	72.50	-17	3,599	-0.47%
2018/02/22	20	72.69	9	72.53	72.00	11	3,588	0.31%
2018/02/21	1.3	71.23	5	71.10	70.90	-3.7	3,585	-0.10%
2018/02/12	2	68.55	0	0.00	67.80	2	3,546	0.06%
2018/02/09	2	69.95	3	69.87	70.20	-1	3,523	-0.03%
2018/02/08	15	70.11	4	70.50	70.30	11	3,476	0.32%
2018/02/07	2	70.65	4	71.30	70.00	-2	3,452	-0.06%
2018/02/06	28	70.28	12	66.94	67.40	16	3,403	0.47%
2018/02/05	12	68.49	17	71.74	73.70	-5	3,340	-0.15%
2018/02/02	2	71.95	0	0.00	71.60	2	3,287	0.06%
2018/02/01	3	76.40	6	75.20	74.30	-3	3,291	-0.09%
2018/01/31	2	74.55	2	75.85	76.10	0	3,304	0.00%
2018/01/30	42	77.53	32	77.27	75.30	10	3,489	0.29%
2018/01/29	18	72.67	39	74.58	75.70	-21	3,226	-0.65%
2018/01/26	7	68.44	10	68.74	68.90	-3	3,025	-0.10%
2018/01/25	1	65.50	1	66.50	65.50	0	3,039	0.00%
2018/01/24	1	65.70	0	0.00	65.70	1	3,137	0.03%
2018/01/23	9	66.38	1	66.90	65.80	8	3,186	0.25%
2018/01/22	2	66.90	1	67.20	66.20	1	3,276	0.03%
2018/01/19	13	68.98	2	70.45	67.20	11	3,328	0.33%
2018/01/18	2	67.55	2	67.80	68.10	0	3,280	0.00%
2018/01/17	1	67.10	1	66.40	66.20	0	3,387	0.00%
2018/01/16	1	66.60	0	0.00	66.80	1	3,491	0.03%
2018/01/15	0	0.00	2	66.90	67.30	-2	3,555	-0.06%
2018/01/12	1	65.90	2	66.15	65.90	-1	3,677	-0.03%
2018/01/10	3	63.50	0	0.00	63.40	3	4,100	0.07%
2018/01/09	0	0.00	1	65.60	65.00	-1	4,237	-0.02%
2018/01/08	2	65.20	1	66.30	65.00	1	4,420	0.02%
2018/01/05	1	65.70	2	67.25	67.40	-1	4,639	-0.02%
2018/01/04	4	68.03	5	67.90	67.70	-1	4,687	-0.02%
2018/01/03	2	64.70	3	64.47	64.50	-1	4,610	-0.02%
2018/01/02	4	63.70	3	63.47	64.10	1	4,629	0.02%