新唐 (4919)-華南永昌-高雄券商分點個股進出

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
93.9
漲跌
▼0.9
漲幅
-0.95%
成交量
2,949張
產業
上市半導體類股
1443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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/11/22	1	95.80	3	94.63	93.90	-2	7,978	-0.03%
2024/11/21	7	95.04	4	96.08	94.80	3	7,947	0.04%
2024/11/20	2	93.55	1	92.50	92.90	1	7,843	0.01%
2024/11/19	2.3	93.84	1	92.80	93.70	1.3	7,810	0.02%
2024/11/18	10	95.09	10	93.73	93.60	0	7,793	0.00%
2024/11/15	7	97.49	4	96.50	96.60	3	7,724	0.04%
2024/11/14	17	98.75	19	98.56	98.50	-2	7,639	-0.03%
2024/11/13	4	90.30	11	94.35	95.90	-7	7,230	-0.10%
2024/11/12	1	88.70	0.1	88.80	88.00	0.9	7,094	0.01%
2024/11/08	9	93.97	26	93.72	93.40	-17	7,016	-0.24%
2024/11/07	24	92.85	16	92.10	92.10	8	6,940	0.12%
2024/11/06	40	92.38	15	92.26	92.10	25	6,923	0.36%
2024/11/05	17	97.89	13	96.95	96.10	4	6,732	0.06%
2024/11/04	14	95.95	28	98.35	94.80	-14	6,631	-0.21%
2024/11/01	27	100.67	27	101.65	102.50	0	6,380	0.00%
2024/10/30	49	105.51	21	102.02	101.00	28	6,159	0.45%
2024/10/29	2	99.86	9.1	102.26	103.00	-7.1	5,205	-0.14%
2024/10/28	22.2	96.82	21	94.61	94.00	1.2	4,467	0.03%
2024/10/25	61	95.06	68.1	96.06	97.70	-7	4,153	-0.17%
2024/10/24	0	0.00	5.1	93.11	94.10	-5.1	3,252	-0.16%
2024/10/23	1	85.50	2	85.60	85.60	-1	3,002	-0.03%
2024/10/22	1	85.30	1	85.60	85.70	0	3,008	0.00%
2024/10/18	0	84.70	0	0.00	83.20	0	3,093	0.00%
2024/10/17	0	86.10	2	85.90	85.60	-2	3,106	-0.06%
2024/10/16	1	83.90	1	84.20	83.80	0	3,096	0.00%
2024/10/15	3	86.07	2	85.90	84.60	1	3,082	0.03%
2024/10/14	0	0.00	8	84.61	85.80	-8	3,019	-0.26%
2024/10/09	1	81.40	3	81.60	81.50	-2	2,992	-0.07%
2024/10/08	5	82.70	0	0.00	83.40	5	2,985	0.17%
2024/10/07	1	83.80	0	0.00	84.00	1	3,022	0.03%
2024/10/01	2	84.20	0	0.00	85.20	2	3,163	0.06%
2024/09/30	5	88.25	5	88.90	85.70	0	3,197	0.00%
2024/09/27	3	85.40	16	86.80	87.60	-13	3,175	-0.41%
2024/09/26	6	83.73	2	82.70	82.20	4	3,212	0.12%
2024/09/25	3	81.93	9	82.42	82.00	-6	3,261	-0.18%
2024/09/24	2	79.10	0	0.00	79.60	2	3,372	0.06%
2024/09/23	3	80.93	0	0.00	80.80	3	3,359	0.09%
2024/09/20	1	81.10	1	81.80	81.80	0	3,383	0.00%
2024/09/19	0.1	79.50	0	0.00	80.30	0.1	3,435	0.00%
2024/09/18	6	80.58	0	0.00	78.90	6	3,546	0.17%
2024/09/13	0	0.00	5	80.70	80.80	-5	3,651	-0.14%
2024/09/11	3	78.30	0	0.00	78.50	3	3,685	0.08%
2024/09/10	1	80.37	2	79.30	78.40	-1	3,726	-0.03%
2024/09/09	0	79.50	0	0.00	80.90	0	3,714	0.00%
2024/09/06	0	81.05	0	82.10	82.10	0	3,700	0.00%
2024/09/05	2	81.95	0	0.00	81.10	2	3,712	0.05%
2024/09/04	1	81.51	1	80.50	81.80	0	3,721	0.00%
2024/09/03	11.1	86.67	1	85.20	85.20	10.1	3,704	0.27%
2024/08/30	1	88.80	0	0.00	89.10	1	3,665	0.03%
2024/08/29	1	87.70	0	0.00	87.80	1	3,656	0.03%
2024/08/28	2	87.55	1	88.70	88.70	1	3,674	0.03%
2024/08/27	1	88.81	1	88.80	88.80	0	3,671	0.00%
2024/08/23	0	0.00	1	88.00	88.00	-1	3,683	-0.03%
2024/08/22	0	0.00	5	88.80	87.90	-5	3,789	-0.13%
2024/08/21	0	86.60	0	0.00	87.20	0	3,792	0.00%
2024/08/20	2	88.20	0	0.00	87.70	2	3,773	0.05%
2024/08/14	5	85.50	1	85.20	85.70	4	3,772	0.11%
2024/08/09	3	83.00	1	83.20	81.20	2	3,688	0.05%
2024/08/08	2.5	81.18	0	0.00	81.20	2.5	3,602	0.07%
2024/08/07	6.1	85.75	6	83.12	87.00	0.1	3,528	0.00%
2024/08/06	18	83.37	8	82.20	81.50	10	3,419	0.29%
2024/08/05	1	90.50	5	90.50	90.50	-4	3,270	-0.12%
2024/08/02	4	102.00	0	0.00	100.50	4	3,266	0.12%
2024/08/01	1	108.00	0	0.00	108.00	1	3,204	0.03%
2024/07/31	0	0.00	3	105.67	105.00	-3	3,270	-0.09%
2024/07/22	0	0.00	30	115.00	115.00	-30	3,223	-0.93%
2024/07/19	2	119.25	1	118.50	118.50	1	3,193	0.03%
2024/07/18	3	120.17	0	0.00	121.00	3	3,175	0.09%
2024/07/15	2	123.00	3	123.50	123.00	-1	3,226	-0.03%
2024/07/11	2	123.50	0	0.00	123.50	2	3,298	0.06%
2024/07/10	1	124.00	1	124.00	123.50	0	3,320	0.00%
2024/07/09	3	124.00	5	123.50	124.00	-2	3,342	-0.06%
2024/07/08	4	124.63	1	125.50	124.00	3	3,313	0.09%
2024/07/04	3	125.33	1	125.00	126.00	2	3,194	0.06%
2024/07/03	1	126.50	1	127.00	126.50	0	3,131	0.00%
2024/07/02	2	124.00	1	124.50	126.50	1	3,033	0.03%
2024/07/01	15	125.63	4	124.50	124.50	11	2,893	0.38%
2024/06/28	3.3	127.66	3	128.33	128.00	0.3	2,765	0.01%
2024/06/27	2	127.50	0	0.00	132.00	2	2,561	0.08%
2024/06/26	11	130.95	0	0.00	130.00	11	2,515	0.44%
2024/06/17	30	127.00	0	0.00	127.00	30	2,133	1.41%
2024/06/14	0	0.00	0.1	124.00	124.00	-0.1	2,117	0.00%
2024/06/12	0	0.00	2	124.50	125.00	-2	2,110	-0.09%
2024/06/07	0	0.00	0.1	124.50	123.50	-0.1	2,092	0.00%
2024/06/03	0.1	126.50	0	0.00	125.50	0.1	2,168	0.00%
2024/05/29	13	130.27	5	129.00	128.50	8	2,177	0.37%
2024/05/28	0	0.00	2	128.75	131.50	-2	2,142	-0.09%
2024/05/21	0	0.00	3	127.33	127.00	-3	2,064	-0.15%
2024/05/17	1	123.00	0	0.00	123.00	1	2,036	0.05%
2024/05/16	2	124.50	0	0.00	124.50	2	2,065	0.10%
2024/05/13	2	121.75	1	123.50	122.50	1	2,115	0.05%
2024/05/10	0	0.00	0.4	122.50	123.00	-0.4	2,115	-0.02%
2024/05/09	0.3	124.00	4	122.50	122.50	-3.7	2,111	-0.18%
2024/05/07	0	0.00	1	126.00	126.00	-1	2,083	-0.05%
2024/05/06	3	126.50	0	0.00	123.50	3	2,067	0.15%
2024/05/03	0	131.50	0	0.00	130.00	0	1,987	0.00%
2024/05/02	0	0.00	1	131.50	131.50	-1	1,970	-0.05%
2024/04/29	1.2	132.83	1	132.50	130.50	0.2	1,951	0.01%
2024/04/25	1	129.50	0	0.00	127.50	1	1,914	0.05%
2024/04/24	4	131.50	3	130.50	131.50	1	1,911	0.05%
2024/04/23	0	0.00	1	129.00	128.00	-1	1,909	-0.05%
2024/04/22	0	0.00	1	128.50	127.50	-1	1,914	-0.05%
2024/04/19	3	129.00	0	0.00	127.00	3	1,898	0.16%
2024/04/18	0	0.00	2	132.00	132.50	-2	1,831	-0.11%
2024/04/16	0	0.00	1	127.00	127.50	-1	1,755	-0.06%
2024/04/12	1	128.00	0	0.00	129.50	1	1,774	0.06%
2024/04/11	0	0.00	7	126.71	127.50	-7	1,797	-0.39%
2024/04/10	3	129.33	2	127.50	127.50	1	1,826	0.05%
2024/04/09	0	0.00	1	126.50	127.00	-1	1,824	-0.05%
2024/04/08	1	125.50	0	0.00	126.00	1	1,836	0.05%
2024/04/03	1	126.50	2	125.00	127.00	-1	1,836	-0.05%
2024/04/01	2	124.25	0	0.00	124.50	2	1,860	0.11%
2024/03/29	0	0.00	2	123.50	122.50	-2	1,858	-0.11%
2024/03/27	3	124.50	2	123.75	123.50	1	1,845	0.05%
2024/03/26	1	122.00	1	123.50	122.00	0	1,831	0.00%
2024/03/25	4	123.25	2	123.00	123.00	2	1,834	0.11%
2024/03/22	4	123.00	1	124.00	123.50	3	1,847	0.16%
2024/03/21	1	122.00	2	123.00	122.00	-1	1,896	-0.05%
2024/03/20	3	124.00	1	124.00	123.00	2	1,956	0.10%
2024/03/13	2	125.00	2	122.00	122.00	0	2,048	0.00%
2024/03/12	0	0.00	2	124.00	124.00	-2	2,096	-0.10%
2024/03/11	2.2	125.91	0	0.00	125.00	2.2	2,118	0.10%
2024/03/08	2	123.25	1	123.00	122.00	1	2,162	0.05%
2024/03/07	3	127.00	1	125.50	125.50	2	2,176	0.09%
2024/03/06	3	127.33	0	0.00	127.00	3	2,210	0.14%
2024/03/05	0	0.00	1	128.50	128.50	-1	2,317	-0.04%
2024/03/04	4	130.00	1	130.50	129.50	3	2,578	0.12%
2024/03/01	1	128.00	0	0.00	128.50	1	2,667	0.04%
2024/02/27	4	129.50	4	129.75	128.50	0	2,883	0.00%
2024/02/26	1	129.50	4	129.50	129.50	-3	2,944	-0.10%
2024/02/23	4	132.00	0	0.00	131.00	4	3,044	0.13%
2024/02/22	6	131.00	0	0.00	131.00	6	3,060	0.20%
2024/02/21	2	130.75	1	131.00	131.00	1	3,088	0.03%
2024/02/20	1	131.01	0	0.00	131.50	1	3,139	0.03%
2024/02/19	3	132.33	1	133.00	132.50	2	3,190	0.06%
2024/02/16	1	129.00	0	0.00	128.50	1	3,428	0.03%
2024/02/02	1	129.00	2	129.00	129.00	-1	3,451	-0.03%
2024/01/31	0	0.00	1	128.50	128.50	-1	3,460	-0.03%
2024/01/26	0	0.00	1	129.50	129.50	-1	3,572	-0.03%
2024/01/25	1	131.00	1	131.00	131.00	0	3,604	0.00%
2024/01/23	6	133.42	1	133.00	133.00	5	3,631	0.14%
2024/01/22	0.1	133.50	1	134.50	133.50	-0.9	3,639	-0.02%
2024/01/19	1	132.00	0	0.00	132.50	1	3,646	0.03%
2024/01/18	1	128.00	0	0.00	130.00	1	3,651	0.03%
2024/01/17	1	133.50	0	0.00	130.00	1	3,651	0.03%
2024/01/16	1	133.50	0	0.00	135.50	1	3,627	0.03%
2024/01/12	0	0.00	2	134.75	134.50	-2	3,671	-0.05%
2024/01/11	1	135.50	0	0.00	136.00	1	3,698	0.03%
2024/01/10	2	135.00	2	135.00	134.50	0	3,780	0.00%
2024/01/09	1	133.50	1	134.00	135.00	0	3,800	0.00%
2024/01/05	0	0.00	9	139.00	139.50	-9	3,835	-0.23%
2024/01/03	9	141.89	1	142.00	142.00	8	3,801	0.21%
2024/01/02	0	142.50	0	0.00	141.50	0	3,795	0.00%
2023/12/28	4	143.13	4	143.13	142.00	0	3,785	0.00%
2023/12/27	1	139.50	0	0.00	139.50	1	3,725	0.03%
2023/12/21	0.1	138.50	1	139.00	137.50	-1	3,727	-0.03%
2023/12/20	0.1	138.50	0	0.00	137.50	0.1	3,735	0.00%
2023/12/18	7	139.50	7	137.00	137.50	0	3,749	0.00%
2023/12/15	2	145.00	1.1	142.41	141.00	0.9	3,721	0.02%
2023/12/14	6	147.83	8	148.19	148.50	-2	3,738	-0.05%
2023/12/12	0	0.00	0.1	145.00	145.00	-0.1	3,705	0.00%
2023/12/11	0	0.00	1	145.00	145.50	-1	3,757	-0.03%
2023/12/07	1.1	142.95	0	0.00	142.00	1.1	3,886	0.03%
2023/12/06	0.1	145.50	5	146.00	145.50	-5	3,856	-0.13%
2023/12/05	1	146.00	0.3	146.00	146.00	0.7	3,838	0.02%
2023/12/04	18	151.44	16	149.59	149.50	2	3,806	0.05%
2023/12/01	1.1	149.95	2	149.75	149.50	-1	3,798	-0.03%
2023/11/30	1	148.50	2	148.50	148.50	-1	3,801	-0.03%
2023/11/29	4	148.63	8.1	149.65	149.50	-4.1	3,692	-0.11%
2023/11/28	4	143.00	1	144.00	144.00	3	3,441	0.09%
2023/11/27	2	143.00	11	143.68	141.50	-9	3,349	-0.27%
2023/11/24	16	140.88	12	139.04	139.00	4	3,216	0.12%
2023/11/22	2	140.25	0	0.00	140.50	2	3,120	0.06%
2023/11/21	0	0.00	2	138.00	138.00	-2	3,036	-0.07%
2023/11/20	2	139.50	1	139.00	138.50	1	3,037	0.03%
2023/11/16	4	138.00	7	137.00	136.50	-3	3,041	-0.10%
2023/11/15	20	138.35	31	136.24	138.00	-11	3,016	-0.36%
2023/11/13	0	0.00	1	132.50	132.50	-1	2,771	-0.04%
2023/11/10	0	0.00	1	129.00	131.00	-1	2,750	-0.04%
2023/11/09	4	129.50	0	0.00	129.50	4	2,758	0.15%
2023/11/08	5	130.70	1	131.00	131.00	4	2,786	0.14%
2023/11/07	0	0.00	3	130.00	130.50	-3	2,781	-0.11%
2023/11/06	2.1	128.49	1	130.00	128.50	1.1	2,818	0.04%
2023/11/03	2	127.25	1	128.00	127.50	1	2,829	0.04%
2023/11/02	0	0.00	2	130.75	131.00	-2	2,812	-0.07%
2023/11/01	3	128.50	1	129.00	128.50	2	2,820	0.07%
2023/10/31	1	129.00	2	128.25	127.00	-1	2,866	-0.03%
2023/10/30	1	126.00	2	127.75	128.00	-1	2,994	-0.03%
2023/10/27	1	126.50	1	125.00	125.50	0	3,209	0.00%
2023/10/25	0	0.00	2	130.50	129.00	-2	3,545	-0.06%
2023/10/24	0	0.00	8	128.00	130.00	-8	3,591	-0.22%
2023/10/23	1	129.00	2	132.50	128.00	-1	3,647	-0.03%
2023/10/20	8	131.50	3	132.00	132.50	5	3,681	0.14%
2023/10/19	4	130.88	12	131.25	132.50	-8	3,759	-0.21%
2023/10/18	1	131.50	1	132.50	130.00	0	3,850	0.00%
2023/10/17	1	130.50	1	132.00	130.00	0	3,988	0.00%
2023/10/16	9	131.00	3.3	130.85	130.50	5.7	4,164	0.14%
2023/10/13	3	130.17	6	130.25	131.00	-3	4,309	-0.07%
2023/10/12	2	125.50	1	128.00	128.50	1	4,332	0.02%
2023/10/11	1	128.00	3	127.67	126.00	-2	4,416	-0.05%
2023/10/06	0	0.00	3	128.33	128.00	-3	4,463	-0.07%
2023/10/05	1	125.00	0	0.00	126.50	1	4,468	0.02%
2023/10/03	4	126.38	2	125.50	125.00	2	4,518	0.04%
2023/10/02	2	126.00	0	0.00	126.00	2	4,591	0.04%
2023/09/27	5	124.50	0	0.00	124.50	5	4,946	0.10%
2023/09/26	0	0.00	5	125.50	125.50	-5	5,084	-0.10%
2023/09/25	1	126.50	0	0.00	126.50	1	5,098	0.02%
2023/09/22	1	125.00	0	0.00	128.00	1	5,066	0.02%
2023/09/21	2	127.75	1	129.50	127.50	1	5,038	0.02%
2023/09/20	1	131.00	2.4	131.42	130.50	-1.4	5,033	-0.03%
2023/09/19	4.1	135.48	1	133.50	132.50	3.1	5,046	0.06%
2023/09/18	1	133.00	4	133.00	134.00	-3	5,004	-0.06%
2023/09/15	2	133.00	1	133.00	132.50	1	5,003	0.02%
2023/09/14	0	0.00	3	132.17	132.00	-3	4,990	-0.06%
2023/09/13	4	131.75	6	132.33	130.00	-2	4,971	-0.04%
2023/09/12	5.3	129.00	8	128.94	128.50	-2.7	4,885	-0.06%
2023/09/11	0.1	128.43	3	128.00	126.50	-2.9	4,966	-0.06%
2023/09/08	2	128.48	3	127.83	127.00	-1	5,039	-0.02%
2023/09/07	0	0.00	2	128.00	127.50	-2	5,196	-0.04%
2023/09/06	4.2	129.64	4	128.00	129.00	0.2	5,233	0.00%
2023/09/05	4	125.63	8	126.75	128.50	-4	5,203	-0.08%
2023/09/04	3	122.33	1	122.50	123.50	2	5,169	0.04%
2023/09/01	2.1	123.52	0	0.00	123.50	2.1	5,171	0.04%
2023/08/31	1	124.00	1	123.50	123.50	0	5,189	0.00%
2023/08/30	0	0.00	1	122.00	123.00	-1	5,256	-0.02%
2023/08/29	1	119.50	0	0.00	120.00	1	5,283	0.02%
2023/08/25	0	0.00	1	119.50	120.50	-1	5,309	-0.02%
2023/08/24	2	120.25	20	120.50	120.50	-18	5,383	-0.33%
2023/08/23	2	118.25	5	118.80	121.50	-3	5,455	-0.05%
2023/08/22	1	121.50	0	0.00	120.00	1	5,447	0.02%
2023/08/21	3	123.00	0	0.00	121.50	3	5,471	0.05%
2023/08/18	2	126.00	0	0.00	125.00	2	5,494	0.04%
2023/08/17	0	0.00	6	125.75	127.00	-6	5,511	-0.11%
2023/08/16	10	125.00	11	124.09	125.50	-1	5,510	-0.02%
2023/08/15	3	125.67	2	125.50	125.00	1	5,599	0.02%
2023/08/14	4	121.38	5	122.80	125.50	-1	5,696	-0.02%
2023/08/11	0	0.00	5	125.00	124.00	-5	5,709	-0.09%
2023/08/10	2	124.25	5	125.00	124.50	-3	5,803	-0.05%
2023/08/09	2	128.25	1	127.50	127.50	1	5,797	0.02%
2023/08/08	1	128.50	6	129.08	130.00	-5	5,864	-0.09%
2023/08/07	5	128.80	0	0.00	129.00	5	5,915	0.08%
2023/08/04	3	125.50	2	125.25	126.50	1	5,943	0.02%
2023/08/02	17	129.00	8	130.69	126.50	9	6,058	0.15%
2023/08/01	13	138.65	10	138.65	133.00	3	6,000	0.05%
2023/07/31	40	138.05	36.4	139.31	140.00	3.6	5,836	0.06%
2023/07/28	4.3	141.40	4	141.75	142.00	0.3	5,698	0.01%
2023/07/27	0	0.00	5	139.50	139.50	-5	5,616	-0.09%
2023/07/26	7	139.14	13.1	137.63	136.50	-6.1	5,628	-0.11%
2023/07/25	8	141.06	17.5	139.41	139.00	-9.5	5,618	-0.17%
2023/07/24	4	140.00	2	139.50	140.00	2	5,584	0.04%
2023/07/21	3	139.67	9	139.56	140.00	-6	5,630	-0.11%
2023/07/20	21	144.02	18.2	144.39	142.00	2.8	5,673	0.05%
2023/07/19	5	142.30	12.1	143.37	141.50	-7.1	5,475	-0.13%
2023/07/18	25	139.66	24	140.25	141.00	1	5,344	0.02%
2023/07/17	21	137.81	22	137.98	138.00	-1	5,173	-0.02%
2023/07/14	11	136.73	13	136.38	137.00	-2	5,169	-0.04%
2023/07/13	5	132.80	1	133.00	133.00	4	5,120	0.08%
2023/07/12	3	132.83	2	132.50	131.50	1	5,077	0.02%
2023/07/11	2	134.50	2	133.75	133.50	0	5,062	0.00%
2023/07/10	11	131.00	10	130.50	131.00	1	5,068	0.02%
2023/07/07	7	130.43	11	130.68	131.00	-4	5,071	-0.08%
2023/07/06	9.1	135.27	5	136.20	134.00	4.1	5,046	0.08%
2023/07/05	15	137.14	5	137.40	136.00	10	4,982	0.20%
2023/07/04	4.3	132.45	11.1	132.55	135.50	-6.7	4,758	-0.14%
2023/07/03	4	128.75	0	0.00	129.00	4	4,642	0.09%
2023/06/30	4	128.00	0	0.00	128.50	4	4,718	0.08%
2023/06/29	7	128.93	0	0.00	128.00	7	4,822	0.15%
2023/06/28	3	127.83	0	0.00	127.00	3	4,942	0.06%
2023/06/27	6	131.50	8	129.50	128.00	-2	5,056	-0.04%
2023/06/26	9	129.61	10.4	128.88	131.00	-1.4	5,095	-0.03%
2023/06/21	4.1	127.87	0	0.00	128.00	4.1	5,190	0.08%
2023/06/20	2	129.50	4	129.50	129.50	-2	5,593	-0.04%
2023/06/19	6	132.08	2	131.00	130.50	4	5,642	0.07%
2023/06/16	5	132.60	2	131.50	131.50	3	5,638	0.05%
2023/06/15	3	132.17	12	132.33	134.00	-9	5,682	-0.16%
2023/06/14	8.1	131.13	2	133.00	130.50	6.1	5,637	0.11%
2023/06/13	7	134.93	6.1	134.59	135.00	0.9	5,582	0.02%
2023/06/12	2.1	129.50	3	130.50	130.50	-1	5,487	-0.02%
2023/06/09	2	128.00	0	0.00	128.00	2	5,465	0.04%
2023/06/08	0	0.00	2	126.50	126.00	-2	5,502	-0.04%
2023/06/07	2	128.50	0	0.00	129.00	2	5,548	0.04%
2023/06/06	4	127.75	2	128.50	127.00	2	5,595	0.04%
2023/06/05	2	130.00	3	128.17	130.00	-1	5,624	-0.02%
2023/06/02	2	126.76	1	128.00	127.00	1	5,665	0.02%
2023/06/01	8.1	127.00	8	128.19	127.00	0.1	5,927	0.00%
2023/05/30	3	128.83	3	128.17	129.00	0	6,057	0.00%
2023/05/29	7	130.21	2	130.50	130.50	5	6,039	0.08%
2023/05/26	1	126.00	2	125.75	125.50	-1	6,126	-0.02%
2023/05/25	3	125.50	2	125.50	125.50	1	6,300	0.02%
2023/05/24	0.1	125.50	0	0.00	124.50	0.1	6,388	0.00%
2023/05/23	1	127.50	0	0.00	127.50	1	6,466	0.02%
2023/05/22	0	0.00	6	126.42	127.00	-6	6,636	-0.09%
2023/05/19	10.1	127.35	10.1	127.00	126.00	0	6,787	0.00%
2023/05/18	2.1	126.02	2.1	124.55	125.50	0	6,762	0.00%
2023/05/17	4.1	123.12	1	123.00	123.00	3.1	6,795	0.05%
2023/05/16	2	123.25	0	0.00	121.50	2	6,830	0.03%
2023/05/15	0	0.00	1	122.50	122.50	-1	6,814	-0.01%
2023/05/12	6.1	123.83	0	0.00	125.50	6.1	6,893	0.09%
2023/05/11	4.2	124.24	0	0.00	124.00	4.2	6,930	0.06%
2023/05/10	2	127.00	1.1	129.45	129.50	1	7,124	0.01%
2023/05/09	3.1	128.49	2	127.00	126.50	1.1	7,217	0.01%
2023/05/08	1.1	134.05	2.1	135.54	133.50	-1	7,224	-0.01%
2023/05/05	1	133.00	3	133.50	133.50	-2	7,405	-0.03%
2023/05/04	1.3	131.47	1	130.50	131.50	0.3	7,952	0.00%
2023/05/03	2	132.75	1	132.00	133.50	1	8,266	0.01%
2023/05/02	2	130.75	1	132.00	131.00	1	8,292	0.01%
2023/04/28	1	131.50	16	131.00	133.00	-15	8,374	-0.18%
2023/04/26	11.1	128.09	6	128.92	130.50	5.1	8,364	0.06%
2023/04/25	24.2	129.96	17	131.06	130.00	7.2	8,288	0.09%
2023/04/24	0.1	138.50	2	138.75	139.00	-2	8,236	-0.02%
2023/04/21	1	139.50	9	139.11	139.00	-8	8,332	-0.10%
2023/04/20	5	142.70	6	142.00	142.50	-1	8,360	-0.01%
2023/04/19	3	147.17	1	146.50	143.50	2	8,468	0.02%
2023/04/18	1	151.00	4	148.38	147.00	-3	8,422	-0.04%
2023/04/17	1	150.50	5	151.00	149.00	-4	8,406	-0.05%
2023/04/14	2	148.50	1	148.00	148.50	1	8,401	0.01%
2023/04/13	2	148.25	5	147.00	147.00	-3	8,416	-0.04%
2023/04/12	6	150.17	2	150.00	150.00	4	8,401	0.05%
2023/04/10	3	148.67	10	150.00	149.00	-7	8,400	-0.08%
2023/04/07	0	0.00	0	148.50	147.50	0	8,363	0.00%
2023/04/06	2	146.00	4.1	146.57	148.00	-2.1	8,373	-0.03%
2023/03/31	9	149.33	6.1	150.16	149.50	2.9	8,403	0.03%
2023/03/30	9.1	145.92	11.1	147.71	148.50	-2	8,360	-0.02%
2023/03/29	15.2	143.89	5.1	144.25	143.00	10.1	8,337	0.12%
2023/03/28	18	147.92	9	146.50	146.00	9	8,476	0.11%
2023/03/27	10	153.45	6	152.92	151.50	4	8,360	0.05%
2023/03/24	17.1	157.19	10	156.50	155.50	7.1	8,339	0.09%
2023/03/23	100.1	160.40	103.3	160.49	159.50	-3.2	8,267	-0.04%	大賣/
2023/03/22	7	150.50	35	149.46	150.00	-28	7,933	-0.35%
2023/03/21	2	148.00	1	147.00	147.00	1	7,914	0.01%
2023/03/20	9	146.39	8	148.25	148.00	1	7,914	0.01%
2023/03/17	1	148.00	0	0.00	148.00	1	7,991	0.01%
2023/03/16	6	145.42	6.1	145.25	144.50	-0.1	8,098	0.00%
2023/03/15	7	149.21	5	147.60	147.00	2	8,154	0.02%
2023/03/14	1	147.00	2	146.00	147.00	-1	8,204	-0.01%
2023/03/13	3	143.33	2	143.00	145.50	1	8,335	0.01%
2023/03/10	15	145.60	15	145.10	145.00	0	8,362	0.00%
2023/03/09	5	150.80	5	148.50	148.50	0	8,462	0.00%
2023/03/08	3	150.00	13	147.62	150.00	-10	8,439	-0.12%
2023/03/07	13	148.23	12	148.33	148.50	1	8,528	0.01%
2023/03/06	63	153.38	36	152.33	151.50	27	8,498	0.32%
2023/03/03	9	150.94	3	150.33	150.50	6	8,334	0.07%
2023/03/02	3.1	147.51	17	148.53	148.00	-14	8,660	-0.16%
2023/03/01	1	149.50	12	148.33	149.50	-11	8,852	-0.12%
2023/02/24	20	149.48	4	149.00	147.50	16	9,086	0.18%
2023/02/23	13	147.12	11	147.64	149.50	2	9,028	0.02%
2023/02/22	8.1	141.58	5	143.10	142.50	3.1	9,014	0.03%
2023/02/21	7	144.29	6	145.58	145.50	1	9,132	0.01%
2023/02/20	5	144.40	0	0.00	143.50	5	9,533	0.05%
2023/02/17	14	143.46	8	143.75	144.50	6	9,521	0.06%
2023/02/16	8	146.75	9	147.56	149.00	-1	9,440	-0.01%
2023/02/15	11	146.14	9.1	147.75	145.00	1.9	9,608	0.02%
2023/02/14	3	148.67	4	146.50	145.50	-1	9,519	-0.01%
2023/02/13	0	0.00	2	148.50	147.50	-2	9,556	-0.02%
2023/02/10	27	148.65	9	148.78	147.50	18	9,660	0.19%
2023/02/09	7	152.93	8	152.88	150.50	-1	9,805	-0.01%
2023/02/08	5	152.80	5.5	152.71	154.00	-0.5	9,831	0.00%
2023/02/07	3	147.66	3	147.00	148.50	0	9,742	0.00%
2023/02/06	22.1	149.47	17.3	148.28	148.50	4.8	9,772	0.05%
2023/02/03	29	147.47	40.2	150.17	151.50	-11.2	9,674	-0.12%
2023/02/02	11	147.55	14	147.82	147.00	-3	9,537	-0.03%
2023/02/01	6.3	137.08	17.2	137.44	142.00	-10.8	9,089	-0.12%
2023/01/31	3	129.83	0	0.00	129.50	3	8,855	0.03%
2023/01/30	6	129.42	5.2	129.87	130.50	0.8	8,906	0.01%
2023/01/17	1	125.50	11	126.18	126.00	-10	8,856	-0.11%
2023/01/16	1	126.00	3	125.17	125.50	-2	8,966	-0.02%
2023/01/13	3	124.50	2.3	124.87	124.00	0.7	8,992	0.01%
2023/01/12	5	127.40	5	126.90	125.50	0	9,057	0.00%
2023/01/11	1	123.50	34	125.09	125.50	-33	9,041	-0.37%
2023/01/10	4	123.75	2	124.00	123.50	2	9,085	0.02%
2023/01/09	8	120.75	19.2	122.54	123.50	-11.2	9,169	-0.12%
2023/01/06	1	115.00	3	117.17	118.00	-2	9,206	-0.02%
2023/01/05	5	116.70	4	115.88	115.50	1	9,376	0.01%
2023/01/04	1	117.00	3	117.83	117.50	-2	9,454	-0.02%
2023/01/03	1	117.50	7	117.79	118.00	-6	9,535	-0.06%
2022/12/30	6	116.50	7	115.71	115.00	-1	9,554	-0.01%
2022/12/29	0	0.00	1	115.50	116.50	-1	9,620	-0.01%
2022/12/28	0	0.00	2	115.75	114.00	-2	9,815	-0.02%
2022/12/27	2	117.00	4	118.13	118.00	-2	9,880	-0.02%
2022/12/26	8	117.00	7	117.07	116.00	1	9,989	0.01%
2022/12/23	7	117.50	10	117.05	117.00	-3	10,116	-0.03%
2022/12/22	1	120.00	4	120.13	119.50	-3	10,179	-0.03%
2022/12/21	13	119.54	6	120.00	120.00	7	10,261	0.07%
2022/12/20	6	122.58	4	122.63	118.50	2	10,300	0.02%
2022/12/19	15	119.93	10	120.00	120.00	5	10,205	0.05%
2022/12/16	3	120.50	4	121.00	121.00	-1	10,373	-0.01%
2022/12/15	1	123.00	0	0.00	123.50	1	10,490	0.01%
2022/12/14	2	122.00	7	123.07	125.00	-5	10,525	-0.05%
2022/12/13	6	120.83	2	120.00	120.00	4	10,613	0.04%
2022/12/09	15	123.33	8	123.94	121.50	7	10,681	0.07%
2022/12/08	24	123.77	18	122.86	124.00	6	10,619	0.06%
2022/12/07	15	119.83	8	120.31	118.50	7	10,585	0.07%
2022/12/06	9.3	125.08	7	127.50	124.00	2.3	10,914	0.02%
2022/12/05	7	126.14	10	127.05	127.00	-3	10,858	-0.03%
2022/12/02	4	124.25	1	125.00	124.50	3	10,783	0.03%
2022/12/01	3	124.50	7	123.93	123.50	-4	10,825	-0.04%
2022/11/30	4	120.50	2	121.25	121.00	2	10,891	0.02%
2022/11/29	2	119.75	1	119.50	120.50	1	10,954	0.01%
2022/11/28	4	119.50	7	120.36	122.00	-3	10,869	-0.03%
2022/11/25	3	121.67	13	122.27	120.00	-10	10,880	-0.09%
2022/11/24	31	125.39	35.3	125.46	123.50	-4.3	10,847	-0.04%
2022/11/23	24	123.15	8	123.63	122.50	16	10,472	0.15%
2022/11/22	11	122.14	26	121.87	122.00	-15	10,331	-0.15%
2022/11/21	11	118.41	7	118.29	118.00	4	10,324	0.04%
2022/11/18	15	117.73	6.3	117.58	115.50	8.7	10,538	0.08%
2022/11/17	22.2	121.61	27	121.46	121.00	-4.8	10,446	-0.05%
2022/11/16	32.1	120.24	25	120.64	123.00	7.1	10,300	0.07%
2022/11/15	5	114.30	11	114.86	116.00	-6	9,870	-0.06%
2022/11/14	0	0.00	1	111.00	111.00	-1	10,112	-0.01%
2022/11/11	7	112.29	5	111.70	109.50	2	10,391	0.02%
2022/11/10	4	109.38	4	109.00	110.00	0	10,306	0.00%
2022/11/09	5	109.20	62	109.38	109.50	-57	10,425	-0.55%
2022/11/08	7	108.86	5	110.10	107.50	2	10,680	0.02%
2022/11/07	35.1	105.67	37	107.03	107.50	-1.9	10,829	-0.02%
2022/11/04	7	110.43	4	110.37	111.00	3	10,661	0.03%
2022/11/03	12	110.33	25	108.92	110.50	-13	10,550	-0.12%
2022/11/02	11	107.18	71	107.65	107.00	-60	10,464	-0.57%
2022/11/01	1	104.00	0	104.00	104.00	1	10,460	0.01%
2022/10/31	64	102.53	12	102.50	102.50	52	10,606	0.49%
2022/10/28	15	102.97	35	102.84	102.50	-20	10,684	-0.19%
2022/10/27	26	99.17	4	99.55	101.50	22	10,623	0.21%
2022/10/26	20	95.91	5	95.64	95.70	15	10,559	0.14%
2022/10/25	5	98.00	21	97.29	97.30	-16	10,521	-0.15%
2022/10/24	7	99.81	7	99.41	97.90	0	10,523	0.00%
2022/10/21	13	97.46	12	95.09	95.00	1	10,508	0.01%
2022/10/20	21	97.77	11	98.29	98.40	10	10,537	0.09%
2022/10/19	6	101.83	11	101.59	99.80	-5	10,741	-0.05%
2022/10/18	36	101.97	3	100.83	100.50	33	10,864	0.30%
2022/10/17	3.1	98.84	6	99.55	103.00	-2.9	11,816	-0.02%
2022/10/14	8	100.96	25	100.92	103.50	-17	12,295	-0.14%
2022/10/13	6	101.17	4	94.88	94.10	2	12,329	0.02%
2022/10/12	10	105.60	7	104.72	104.00	3	12,291	0.02%
2022/10/11	24	108.13	6	108.25	107.00	18	12,413	0.14%
2022/10/07	5	113.50	7	113.00	113.00	-2	12,607	-0.02%
2022/10/06	7	114.86	4	115.13	115.50	3	13,015	0.02%
2022/10/05	17	114.74	20	114.65	113.00	-3	13,248	-0.02%
2022/10/04	3	109.50	9	110.17	110.00	-6	13,313	-0.05%
2022/10/03	1	106.00	1	107.00	107.50	0	13,402	0.00%
2022/09/30	6	105.50	15	104.10	108.00	-9	13,595	-0.07%
2022/09/29	18	106.50	14	105.00	104.50	4	13,715	0.03%
2022/09/28	14	110.96	14	106.57	105.00	0	13,911	0.00%
2022/09/27	15	109.37	16	112.41	113.50	-1	14,330	-0.01%
2022/09/26	16	110.38	44	110.89	108.50	-28	14,738	-0.19%
2022/09/23	29	120.97	26	118.02	117.00	3	15,029	0.02%
2022/09/22	23	124.26	17	124.47	124.00	6	15,066	0.04%
2022/09/21	26	123.65	9	124.06	124.00	17	15,104	0.11%
2022/09/20	11	123.18	6	123.33	122.50	5	15,196	0.03%
2022/09/19	3	120.83	6	121.42	120.50	-3	15,291	-0.02%
2022/09/16	3	120.33	3	119.17	120.00	0	15,471	0.00%
2022/09/15	6	122.50	3	120.00	120.00	3	15,554	0.02%
2022/09/14	12.3	119.73	13	120.77	123.50	-0.7	15,708	0.00%
2022/09/13	36	123.76	22	124.43	122.50	14	15,748	0.09%
2022/09/12	16	118.56	0	0.00	118.50	16	15,530	0.10%
2022/09/08	5	115.30	6	117.33	117.50	-1	15,711	-0.01%
2022/09/07	4	115.13	5	114.20	115.00	-1	15,940	-0.01%
2022/09/06	3	112.00	1.1	112.45	113.00	1.9	16,010	0.01%
2022/09/05	12	121.46	3	121.67	118.50	9	15,932	0.06%
2022/09/02	8	123.19	8	122.31	122.00	0	15,939	0.00%
2022/09/01	4	123.50	13	122.81	121.00	-9	16,062	-0.06%
2022/08/31	5	125.00	3	125.17	125.50	2	16,138	0.01%
2022/08/30	9	123.17	6	122.92	122.50	3	16,552	0.02%
2022/08/29	16.1	122.22	16	122.31	123.00	0.1	17,208	0.00%
2022/08/26	27	128.72	11	129.59	126.50	16	17,514	0.09%
2022/08/25	16.1	127.35	16	127.63	127.50	0.1	17,347	0.00%
2022/08/24	5	122.80	2	122.75	123.00	3	17,193	0.02%
2022/08/23	6	120.83	5	121.30	121.50	1	17,543	0.01%
2022/08/22	3	125.17	3	123.83	123.50	0	17,678	0.00%
2022/08/19	54.2	126.62	87	126.85	125.50	-32.8	17,767	-0.18%
2022/08/18	49	123.63	22	123.80	124.50	27	17,514	0.15%
2022/08/17	5	120.10	5	121.00	119.50	0	17,449	0.00%
2022/08/16	27	124.33	28	123.48	122.50	-1	17,705	-0.01%
2022/08/15	35.1	124.89	32	123.86	124.00	3.1	17,881	0.02%
2022/08/12	36	119.11	57	120.04	121.50	-21	18,001	-0.12%
2022/08/11	7	113.86	2	113.75	113.00	5	17,973	0.03%
2022/08/10	2	112.25	4	111.75	111.00	-2	18,274	-0.01%
2022/08/09	17	113.35	17	112.97	113.50	0	18,552	0.00%
2022/08/08	22	114.64	9	113.83	114.00	13	19,047	0.07%
2022/08/05	26	111.48	23.3	112.25	114.00	2.8	19,385	0.01%
2022/08/04	13.1	104.61	11.1	105.99	106.50	2	19,606	0.01%
2022/08/03	1	109.50	1	109.00	108.00	0	19,728	0.00%
2022/08/02	5.2	109.02	28	110.07	109.00	-22.9	20,209	-0.11%
2022/08/01	3.1	114.00	4	112.50	112.50	-0.9	20,510	0.00%
2022/07/29	2	120.00	13	119.50	119.50	-11	21,141	-0.05%
2022/07/28	13	121.46	17	119.50	118.00	-4	21,759	-0.02%
2022/07/27	8	120.19	10	119.45	120.00	-2	22,255	-0.01%
2022/07/26	22	120.18	11	120.14	119.50	11	22,354	0.05%
2022/07/25	7	127.00	3	127.50	127.50	4	22,271	0.02%
2022/07/22	64.1	133.50	45.1	133.09	130.00	19	22,383	0.08%
2022/07/21	27	125.24	36.4	126.35	129.50	-9.4	21,594	-0.04%
2022/07/20	4	118.12	7	118.07	118.00	-3	21,191	-0.01%
2022/07/19	7	114.71	5	115.40	114.00	2	21,217	0.01%
2022/07/18	13	117.46	41	117.10	117.00	-28	21,378	-0.13%
2022/07/15	18	115.06	27	115.15	116.00	-9	21,812	-0.04%
2022/07/14	28	111.68	35.5	109.33	114.50	-7.5	21,730	-0.03%
2022/07/13	40.1	111.74	15	112.80	110.00	25.1	21,524	0.12%
2022/07/12	10.2	111.77	11	112.73	112.50	-0.9	21,510	0.00%
2022/07/11	9	117.78	58	117.74	117.50	-49	21,710	-0.23%
2022/07/08	25	117.78	5.1	118.45	117.00	19.9	21,852	0.09%
2022/07/07	33	114.17	4	114.25	117.00	29	21,879	0.13%
2022/07/06	17.1	117.43	98	116.93	112.50	-80.9	22,093	-0.37%
2022/07/05	83.2	116.31	75	115.76	118.00	8.2	22,267	0.04%
2022/07/04	28	120.57	19	120.37	122.00	9	22,281	0.04%
2022/07/01	24.3	126.69	12	124.33	122.50	12.3	22,482	0.05%
2022/06/30	32	137.14	4	137.25	136.00	28	22,408	0.12%
2022/06/29	23	141.00	6	138.42	143.00	17	22,711	0.07%
2022/06/28	29.1	141.13	15	141.53	140.50	14.1	22,946	0.06%
2022/06/27	32.2	147.16	14.1	146.21	147.50	18.1	23,468	0.08%
2022/06/24	30.4	142.10	29	140.91	140.00	1.4	23,867	0.01%
2022/06/23	7	144.86	7.1	144.68	144.00	-0.1	24,329	0.00%
2022/06/22	11.2	147.71	15.4	149.12	144.00	-4.2	24,814	-0.02%
2022/06/21	3.1	156.16	13	156.15	156.50	-9.9	25,557	-0.04%
2022/06/20	33.4	158.33	17	159.41	154.00	16.4	26,723	0.06%
2022/06/17	10.2	163.04	9	163.94	167.50	1.2	27,070	0.00%
2022/06/16	30	172.97	56	172.06	166.00	-26	27,297	-0.10%
2022/06/15	18.2	170.69	38	170.97	170.50	-19.8	27,687	-0.07%
2022/06/14	18.3	167.07	9	166.39	168.00	9.3	27,861	0.03%
2022/06/13	11.1	167.09	10	167.10	166.50	1.1	27,830	0.00%
2022/06/10	6	172.67	3	172.50	172.50	3	27,999	0.01%
2022/06/09	12	175.13	19	175.84	176.50	-7	27,910	-0.03%
2022/06/08	43.3	179.53	29	177.84	175.00	14.3	27,819	0.05%
2022/06/07	59	180.80	50.3	181.80	182.00	8.7	27,607	0.03%
2022/06/06	28.3	175.81	34	176.65	176.50	-5.7	27,139	-0.02%
2022/06/02	28	171.98	17	171.91	173.00	11	26,990	0.04%
2022/06/01	11.2	173.26	32	173.62	171.50	-20.8	26,945	-0.08%
2022/05/31	33	173.30	35.1	173.13	173.50	-2.1	26,840	-0.01%
2022/05/30	19	169.32	18	168.75	169.00	1	26,547	0.00%
2022/05/27	20	164.55	65	163.30	162.50	-45	26,408	-0.17%
2022/05/26	19	162.87	17	162.09	160.50	2	26,281	0.01%
2022/05/25	17	162.00	17.1	163.32	164.00	-0.1	26,198	0.00%
2022/05/24	63.1	167.52	55	162.50	160.50	8.1	26,005	0.03%
2022/05/23	54	174.03	33	173.58	172.00	21	25,657	0.08%
2022/05/20	258	177.75	242	177.86	175.00	16	25,429	0.06%	大買/大賣/
2022/05/19	8	170.19	16	170.78	173.50	-8	25,020	-0.03%
2022/05/18	21	172.69	36	172.46	171.50	-15	24,878	-0.06%
2022/05/17	22	169.70	42	170.69	171.50	-20	24,725	-0.08%
2022/05/16	30	172.10	37	169.84	167.50	-7	24,832	-0.03%
2022/05/13	29	168.17	26	167.81	166.50	3	24,511	0.01%
2022/05/12	33	166.39	22.1	165.24	163.00	10.9	24,431	0.04%
2022/05/11	25.1	163.50	22.1	164.51	163.50	3	24,469	0.01%
2022/05/10	33	166.71	34.1	167.53	168.00	-1.1	24,989	0.00%
2022/05/09	13.1	167.29	27	164.19	163.00	-13.9	24,776	-0.06%
2022/05/06	35	168.09	46.4	169.36	171.50	-11.4	24,525	-0.05%
2022/05/05	55	167.87	34.6	168.22	168.00	20.4	24,166	0.08%
2022/05/04	31.5	159.27	35.5	160.22	162.50	-4	23,768	-0.02%
2022/05/03	3.2	149.50	12.1	150.01	151.50	-8.9	23,539	-0.04%
2022/04/29	11	146.82	21	147.00	146.00	-10	23,509	-0.04%
2022/04/28	13.1	144.09	9.4	144.38	143.50	3.7	23,501	0.02%
2022/04/27	47	142.69	35	141.47	145.00	12	23,407	0.05%
2022/04/26	24.2	146.61	19	146.89	143.50	5.2	23,610	0.02%
2022/04/25	13.1	150.82	3	154.00	149.00	10.1	23,957	0.04%
2022/04/22	16.3	160.86	311	159.22	159.50	-294.7	24,015	-1.23%	大賣/鉅額交易
2022/04/21	324.3	166.41	26.1	163.87	166.50	298.2	23,823	1.25%	大買/鉅額交易
2022/04/20	11	159.32	10	158.70	159.50	1	23,299	0.00%
2022/04/19	20	159.00	11	160.36	158.00	9	23,270	0.04%
2022/04/18	11	155.18	12	153.75	156.00	-1	23,186	0.00%
2022/04/15	15.1	157.51	9	159.50	156.50	6.1	23,015	0.03%
2022/04/14	20	167.10	17.2	165.97	167.00	2.9	22,684	0.01%
2022/04/13	26	163.90	16	164.53	163.50	10	22,437	0.04%
2022/04/12	33.2	160.36	22.1	160.98	159.00	11.1	22,172	0.05%
2022/04/11	30.1	164.19	30	165.27	160.50	0.1	21,872	0.00%
2022/04/08	30	172.65	13	171.81	173.00	17	21,426	0.08%
2022/04/07	17.1	171.93	26	174.31	172.50	-8.9	20,942	-0.04%
2022/04/06	45	180.72	20.1	182.19	180.00	24.9	20,316	0.12%
2022/04/01	18	184.69	28	184.52	183.00	-10	20,023	-0.05%
2022/03/31	85	195.64	13	193.15	191.00	72	19,559	0.37%
2022/03/30	224	193.31	544	195.20	190.50	-320	19,221	-1.66%	大買/大賣/鉅額交易
2022/03/29	386	191.54	68.2	192.89	194.50	317.9	18,900	1.68%	大買/鉅額交易
2022/03/28	18	183.50	99.1	179.23	177.00	-81	18,930	-0.43%
2022/03/25	43	179.87	60	179.11	179.50	-17	18,298	-0.09%
2022/03/24	51	176.94	44.1	176.44	179.00	6.9	17,766	0.04%
2022/03/23	369	173.63	371.1	173.90	175.50	-2.1	16,873	-0.01%	大買/大賣/
2022/03/22	17	155.65	17.1	156.62	160.00	0	15,827	0.00%
2022/03/21	7	153.21	5	153.70	153.50	2	15,465	0.01%
2022/03/18	19	149.79	28.2	151.42	149.00	-9.2	15,255	-0.06%
2022/03/17	75	146.67	17	146.74	148.50	58	14,639	0.40%
2022/03/16	6	139.42	3	138.17	137.00	3	14,436	0.02%
2022/03/15	10	143.95	7	144.21	138.50	3	14,460	0.02%
2022/03/14	2	145.25	6	144.83	145.00	-4	14,442	-0.03%
2022/03/10	10	145.10	2	142.75	143.00	8	14,906	0.05%
2022/03/09	8	143.44	4	144.13	143.50	4	15,044	0.03%
2022/03/08	2	141.00	2	142.25	140.00	0	15,349	0.00%
2022/03/07	1	138.00	2	140.25	138.00	-1	16,046	-0.01%
2022/03/04	0	0.00	5	144.80	144.50	-5	17,325	-0.03%
2022/03/03	4	146.00	3	146.17	145.50	1	18,951	0.01%
2022/03/02	3	142.17	5	140.80	143.00	-2	19,522	-0.01%
2022/03/01	3	141.00	3	138.50	139.50	0	20,151	0.00%
2022/02/25	4	136.75	6	138.00	136.50	-2	20,576	-0.01%
2022/02/24	8	135.81	7.1	135.49	133.50	0.9	21,396	0.00%
2022/02/23	5	139.60	5	139.50	140.00	0	21,422	0.00%
2022/02/22	8	137.00	5	139.80	136.50	3	21,565	0.01%
2022/02/21	8	141.94	7	141.57	142.00	1	21,782	0.00%
2022/02/18	13	141.96	10	141.15	144.50	3	22,092	0.01%
2022/02/17	9	143.83	22	146.36	143.00	-13	22,348	-0.06%
2022/02/16	41	150.27	30	150.58	147.50	11	22,483	0.05%
2022/02/15	30	147.73	17	147.24	145.50	13	22,383	0.06%
2022/02/14	37	146.11	47	146.13	143.50	-10	22,227	-0.04%
2022/02/11	18	150.64	34	150.49	152.00	-16	22,140	-0.07%
2022/02/10	30	149.51	27.3	149.18	147.50	2.6	21,979	0.01%
2022/02/09	19.4	145.76	33	147.47	143.00	-13.6	21,281	-0.06%
2022/02/08	1	144.00	4.4	144.36	145.00	-3.4	21,042	-0.02%
2022/02/07	21	147.43	7	146.71	144.00	14	21,124	0.07%
2022/01/26	15	142.53	15	142.10	143.00	0	20,884	0.00%
2022/01/25	21	141.50	25	141.72	140.50	-4	20,809	-0.02%
2022/01/24	6	134.42	6	135.83	138.50	0	20,593	0.00%
2022/01/21	19	137.42	23	138.75	135.00	-4	20,604	-0.02%
2022/01/20	9	141.06	7	141.50	142.00	2	20,533	0.01%
2022/01/19	26.1	140.41	24.1	140.48	140.50	2	20,662	0.01%
2022/01/18	18	139.03	30.2	138.39	139.00	-12.2	20,828	-0.06%
2022/01/17	23	127.07	17	130.18	131.00	6	20,616	0.03%
2022/01/14	12.6	123.56	15.4	123.74	124.00	-2.8	21,152	-0.01%
2022/01/13	7	125.57	7	125.57	126.00	0	21,889	0.00%
2022/01/12	9	127.67	9	128.28	126.50	0	22,179	0.00%
2022/01/11	9	131.89	6	132.69	130.50	3	22,287	0.01%
2022/01/10	4	134.12	9	132.61	137.00	-5	22,311	-0.02%
2022/01/07	10.2	133.23	14	134.54	131.00	-3.8	22,444	-0.02%
2022/01/06	10	137.55	7	138.61	138.00	3	22,628	0.01%
2022/01/05	1	140.50	3	140.33	139.50	-2	22,911	-0.01%
2022/01/04	7.4	144.06	12	144.04	143.50	-4.6	23,052	-0.02%
2022/01/03	2	140.00	0.3	140.50	141.00	1.7	23,537	0.01%
2021/12/30	13	141.23	3	141.83	141.00	10	23,999	0.04%
2021/12/29	5	144.40	7.2	143.96	142.00	-2.2	24,430	-0.01%
2021/12/28	2	141.00	11	142.55	143.50	-9	24,848	-0.04%
2021/12/27	2	143.25	1	144.00	142.50	1	25,173	0.00%
2021/12/24	8	144.25	16	144.38	143.00	-8	25,512	-0.03%
2021/12/23	24	147.10	167.3	149.29	145.00	-143.3	25,614	-0.56%	大賣/鉅額交易
2021/12/22	655.3	152.11	500.4	149.42	145.50	154.9	25,562	0.61%	大買/大賣/鉅額交易
2021/12/21	6.1	140.73	6	140.50	139.50	0.1	25,152	0.00%
2021/12/20	19.1	141.06	12	141.42	139.00	7.1	25,892	0.03%
2021/12/17	4.2	143.95	5	145.00	144.50	-0.8	26,456	0.00%
2021/12/16	19	147.53	35	147.29	147.00	-16	26,543	-0.06%
2021/12/15	26	141.75	45	141.56	143.00	-19	26,464	-0.07%
2021/12/14	23.1	141.33	17	141.82	142.00	6.1	26,689	0.02%
2021/12/13	17.1	138.70	5	139.80	138.00	12.1	26,765	0.05%
2021/12/10	8	138.50	8	139.25	140.00	0	27,342	0.00%
2021/12/09	19	142.58	11	143.32	141.00	8	28,202	0.03%
2021/12/08	25	144.16	12	143.75	144.50	13	28,612	0.05%
2021/12/07	24.2	145.10	17	146.56	144.00	7.2	28,992	0.02%
2021/12/06	24.2	151.13	8	152.69	149.00	16.2	29,329	0.06%
2021/12/03	23	154.20	25	154.78	154.00	-2	30,337	-0.01%
2021/12/02	24.1	156.29	26.8	155.29	152.00	-2.7	30,465	-0.01%
2021/12/01	41	159.90	44.5	160.67	162.50	-3.5	30,713	-0.01%
2021/11/30	472.1	158.06	821.5	159.26	155.50	-349.4	30,901	-1.13%	大買/大賣/鉅額交易
2021/11/29	441.3	155.97	275.1	147.93	156.00	166.2	31,412	0.53%	大買/大賣/鉅額交易
2021/11/26	253.2	143.24	54	142.38	143.50	199.2	31,181	0.64%	大買/鉅額交易
2021/11/25	35	142.93	35.1	142.23	139.00	0	30,992	0.00%
2021/11/24	28	138.48	335	137.85	138.00	-307	30,645	-1.00%	大賣/鉅額交易
2021/11/23	952	143.14	650.9	144.65	143.00	301.1	31,034	0.97%	大買/大賣/鉅額交易
2021/11/22	5	135.80	20	138.18	137.50	-15	31,544	-0.05%
2021/11/19	19	137.58	6.2	137.85	135.50	12.8	34,292	0.04%
2021/11/18	11	141.18	9	140.56	139.50	2	35,764	0.01%
2021/11/17	8	140.56	15	142.27	143.00	-7	36,558	-0.02%
2021/11/16	21	140.76	21	139.57	136.00	0	37,590	0.00%
2021/11/15	6	137.75	10	138.45	138.50	-4	38,657	-0.01%
2021/11/12	12	133.75	19.2	134.13	133.00	-7.2	39,680	-0.02%
2021/11/11	6	131.92	19	131.32	130.50	-13	40,366	-0.03%
2021/11/10	34	132.74	29	132.81	131.00	5	40,750	0.01%
2021/11/09	26	128.83	25	129.22	130.00	1	40,825	0.00%
2021/11/08	14	122.57	10	122.65	122.00	4	40,859	0.01%
2021/11/05	12	125.13	11	125.32	124.00	1	41,105	0.00%
2021/11/04	8	126.94	10	127.20	126.00	-2	41,586	0.00%
2021/11/03	7	129.14	7	129.07	130.00	0	41,987	0.00%
2021/11/02	18.1	129.22	12	129.67	128.00	6.1	42,474	0.01%
2021/11/01	5	131.30	26	131.69	131.00	-21	43,019	-0.05%
2021/10/29	18	128.81	15	128.50	128.00	3	44,230	0.01%
2021/10/28	36	131.72	36	130.73	129.00	0	44,764	0.00%
2021/10/27	17	129.21	30	129.52	132.00	-13	45,083	-0.03%
2021/10/26	51.1	130.56	57	130.65	127.00	-5.9	45,547	-0.01%
2021/10/25	39	140.33	13	140.30	139.50	26	46,178	0.06%
2021/10/22	56.2	141.63	73.2	141.90	144.00	-17	46,175	-0.04%
2021/10/21	68.7	140.00	56.7	139.13	136.00	12	46,465	0.03%
2021/10/20	32	133.85	30	133.45	135.00	2	46,586	0.00%
2021/10/19	17	126.97	17	127.15	128.50	0	47,139	0.00%
2021/10/18	16	123.81	7	122.00	123.00	9	47,995	0.02%
2021/10/15	17	121.79	21	122.88	122.00	-4	48,377	-0.01%
2021/10/14	20	119.45	17	119.18	118.00	3	48,819	0.01%
2021/10/13	36	124.75	29	124.17	120.50	7	49,261	0.01%
2021/10/12	17	130.29	15	130.00	128.50	2	49,863	0.00%
2021/10/08	37	135.53	34	134.76	131.00	3	50,305	0.01%
2021/10/07	33	131.36	36	132.35	133.50	-3	50,945	-0.01%
2021/10/06	38	126.97	34	128.18	130.50	4	50,971	0.01%
2021/10/05	27	121.91	43.1	121.93	126.50	-16.1	51,717	-0.03%
2021/10/04	56	125.20	56.9	124.33	121.50	-0.9	52,128	0.00%
2021/10/01	53.2	125.02	47	124.69	124.00	6.2	52,726	0.01%
2021/09/30	5	134.40	6	134.25	134.00	-1	53,156	0.00%
2021/09/29	26.1	135.35	21	135.60	134.00	5.1	53,244	0.01%
2021/09/28	34.9	135.04	38	134.88	139.00	-3.1	53,458	-0.01%
2021/09/27	41.1	136.45	242.1	137.30	138.00	-201	53,472	-0.38%	大賣/鉅額交易
2021/09/24	403	134.48	223.3	134.50	135.00	179.7	52,807	0.34%	大買/大賣/鉅額交易
2021/09/23	17	126.91	14	126.25	124.50	3	52,292	0.01%
2021/09/22	19	123.08	29	124.02	125.00	-10	52,340	-0.02%
2021/09/17	64	124.09	64	124.79	126.50	0	52,383	0.00%
2021/09/16	35	120.67	46	120.48	121.50	-11	52,394	-0.02%
2021/09/15	57.7	122.16	54	121.10	120.00	3.7	52,459	0.01%
2021/09/14	84.8	124.09	63.1	123.55	121.50	21.7	52,046	0.04%
2021/09/13	44	131.64	31	131.70	129.00	13	51,349	0.03%
2021/09/10	62.2	131.58	62	130.98	133.00	0.2	51,054	0.00%
2021/09/09	50	133.57	34	133.95	133.00	16	50,598	0.03%
2021/09/08	54	131.94	83	132.57	130.50	-29	50,078	-0.06%
2021/09/07	34.3	140.60	10	142.90	138.50	24.3	49,056	0.05%
2021/09/06	73.2	155.87	78	157.69	153.50	-4.9	48,713	-0.01%
2021/09/03	72.1	164.00	52	164.29	165.50	20.1	48,488	0.04%
2021/09/02	111	167.82	370	168.11	159.00	-259	48,252	-0.54%	大買/大賣/鉅額交易
2021/09/01	425.4	165.39	190.7	163.96	167.00	234.7	46,980	0.50%	大買/大賣/鉅額交易
2021/08/31	29	153.93	26	152.96	155.00	3	46,231	0.01%
2021/08/30	19	150.84	40	152.20	150.00	-21	46,138	-0.05%
2021/08/27	61.6	151.00	46.4	152.18	150.00	15.2	46,457	0.03%
2021/08/26	72	160.12	52	159.81	158.00	20	46,194	0.04%
2021/08/25	125.5	165.26	105	165.74	158.50	20.5	45,344	0.05%	大買/大賣/
2021/08/24	98.4	157.84	123.2	158.36	163.50	-24.8	43,208	-0.06%	大賣/
2021/08/23	57	150.49	49.2	150.40	149.00	7.9	42,798	0.02%
2021/08/20	43.3	143.61	57.7	143.15	144.00	-14.4	43,009	-0.03%
2021/08/19	88.5	150.08	82.2	148.45	135.00	6.3	42,007	0.02%
2021/08/18	78	136.54	76.1	136.67	150.00	2	40,718	0.00%
2021/08/17	384	139.38	374	137.05	137.50	10	39,881	0.03%	大買/大賣/
2021/08/16	28	135.82	227.2	133.92	135.50	-199.2	39,150	-0.51%	大賣/鉅額交易
2021/08/13	214	134.76	258	139.84	130.50	-44	38,780	-0.11%	大買/大賣/
2021/08/12	261.2	136.95	36	135.49	136.50	225.2	38,600	0.58%	大買/鉅額交易
2021/08/11	29	133.36	27	133.48	128.00	2	38,648	0.01%
2021/08/10	30	133.52	28.1	134.68	135.00	1.9	38,582	0.00%
2021/08/09	35	142.40	18	143.33	138.50	17	38,319	0.04%
2021/08/06	37	148.08	150	146.68	150.00	-113	38,020	-0.30%	大賣/鉅額交易
2021/08/05	150.2	144.73	419	146.36	144.50	-268.8	37,805	-0.71%	大買/大賣/鉅額交易
2021/08/04	463	149.72	115	150.98	149.50	348	37,759	0.92%	大買/大賣/鉅額交易
2021/08/03	61	141.43	63	141.61	142.00	-2	36,910	-0.01%
2021/08/02	33	135.65	38	135.37	135.00	-5	36,810	-0.01%
2021/07/30	69	139.95	112	141.02	135.00	-43	36,379	-0.12%	大賣/
2021/07/29	143	134.91	89.2	132.60	136.50	53.8	35,710	0.15%	大買/
2021/07/28	18.4	135.28	26.1	140.30	132.50	-7.8	34,588	-0.02%
2021/07/27	83	152.72	406	157.97	147.00	-323	34,541	-0.93%	大賣/鉅額交易
2021/07/26	422.1	154.45	98	153.16	155.00	324.1	33,627	0.96%	大買/鉅額交易
2021/07/23	73.1	146.97	82	149.43	141.00	-9	32,848	-0.03%
2021/07/22	79.2	153.87	29	153.12	153.00	50.2	32,220	0.16%
2021/07/21	20	144.25	52	145.03	147.50	-32	31,411	-0.10%
2021/07/20	55.1	136.77	48.1	136.00	134.50	7	31,298	0.02%
2021/07/19	49	137.16	237	140.02	134.00	-188	31,150	-0.60%	大賣/鉅額交易
2021/07/16	265	137.20	62	134.67	137.00	203	31,080	0.65%	大買/鉅額交易
2021/07/15	25.3	127.83	28	126.95	130.00	-2.8	30,465	-0.01%
2021/07/14	90.1	127.54	69	125.64	124.50	21.1	30,605	0.07%
2021/07/13	12.1	117.25	31	120.73	123.00	-18.9	30,442	-0.06%
2021/07/12	57	111.52	49.2	112.89	112.00	7.8	30,802	0.03%
2021/07/09	420	104.26	449	103.58	105.50	-29	29,847	-0.10%	大買/大賣/
2021/07/08	72.3	95.01	39.2	94.52	96.20	33.1	29,423	0.11%
2021/07/07	509	94.93	552.5	95.25	95.50	-43.5	29,117	-0.15%	大買/大賣/
2021/07/06	38	86.95	7	87.71	86.90	31	28,520	0.11%
2021/07/05	47.3	87.78	57	88.29	86.20	-9.7	28,772	-0.03%
2021/07/02	10	82.48	33	83.25	86.00	-23	28,994	-0.08%
2021/07/01	1	79.00	1	78.90	78.90	0	29,316	0.00%
2021/06/30	14	81.74	29	80.62	80.30	-15	29,785	-0.05%
2021/06/29	38	82.21	20	82.11	81.10	18	31,403	0.06%
2021/06/28	7	84.54	33	85.14	84.90	-26	33,429	-0.08%
2021/06/25	58	84.74	54	84.51	84.30	4	34,038	0.01%
2021/06/24	8	83.13	78	83.59	83.50	-70	33,812	-0.21%
2021/06/23	17	81.56	8	81.60	82.40	9	33,654	0.03%
2021/06/22	134	82.21	71	81.53	79.20	63	33,733	0.19%	大買/
2021/06/21	28	78.59	30	79.81	79.90	-2	33,417	-0.01%
2021/06/18	13	80.12	14	80.99	79.60	-1	33,176	0.00%
2021/06/17	24	79.50	5	79.10	81.50	19	33,009	0.06%
2021/06/16	23	81.38	68	80.46	79.90	-45	32,827	-0.14%
2021/06/15	44.1	82.56	14	82.75	82.30	30.1	32,627	0.09%
2021/06/11	53	84.06	57	84.32	83.00	-4	32,497	-0.01%
2021/06/10	81.2	83.12	69	82.77	83.10	12.2	31,950	0.04%
2021/06/09	57	79.91	34	79.44	78.60	23	31,065	0.07%
2021/06/08	48	77.39	57	77.42	77.00	-9	30,472	-0.03%
2021/06/07	20	84.74	27	86.16	83.10	-7	29,770	-0.02%
2021/06/04	69	87.46	44	86.92	86.00	25	29,326	0.09%
2021/06/03	27	86.40	51	87.00	85.70	-24	28,631	-0.08%
2021/06/02	33	84.97	54	84.61	83.00	-21	28,030	-0.07%
2021/06/01	38	83.84	526	84.29	86.10	-488	27,484	-1.78%	大賣/鉅額交易
2021/05/31	571	84.45	449	83.88	81.90	122	26,770	0.46%	大買/大賣/鉅額交易
2021/05/28	459	79.01	84.6	77.66	79.20	374.4	25,574	1.46%	大買/鉅額交易
2021/05/27	43.5	70.04	36.1	70.70	72.00	7.5	24,303	0.03%
2021/05/26	3	68.70	5	68.94	68.50	-2	23,964	-0.01%
2021/05/25	51	69.70	70.2	69.70	68.20	-19.2	23,809	-0.08%
2021/05/24	5	65.80	16	65.46	66.80	-11	23,310	-0.05%
2021/05/21	28	64.24	29.9	64.03	64.00	-1.9	23,089	-0.01%
2021/05/20	24	64.34	11	63.85	62.90	13	23,202	0.06%
2021/05/19	32	65.62	36	63.81	66.00	-4	23,128	-0.02%
2021/05/18	44	62.10	50	59.09	62.90	-6	22,850	-0.03%
2021/05/17	26	59.55	46.5	60.81	57.20	-20.5	22,602	-0.09%
2021/05/14	37	64.02	30	64.39	63.50	7	22,280	0.03%
2021/05/13	16	62.41	15.9	63.77	62.90	0.1	21,942	0.00%
2021/05/12	65	66.12	21.8	64.65	63.50	43.2	21,570	0.20%
2021/05/11	32	69.08	84	68.87	67.00	-52	20,854	-0.25%
2021/05/10	13	72.68	55.1	72.05	74.00	-42.1	20,353	-0.21%
2021/05/07	0	0.00	4.1	66.31	67.30	-4.1	19,787	-0.02%
2021/05/06	10	62.15	4	63.13	61.20	6	19,751	0.03%
2021/05/05	10	64.84	5	66.06	62.80	5	19,622	0.03%
2021/05/04	62	65.22	36.5	62.48	64.40	25.5	19,451	0.13%
2021/05/03	5	67.00	62	67.16	67.00	-57	19,143	-0.30%
2021/04/29	8	70.48	3	69.90	69.00	5	18,981	0.03%
2021/04/28	84	71.12	52	70.48	69.60	32	18,872	0.17%
2021/04/27	32.5	72.76	68	74.03	72.10	-35.5	18,631	-0.19%
2021/04/26	126	75.66	118.7	76.73	75.40	7.3	18,336	0.04%	大買/大賣/
2021/04/23	93	75.02	55.4	74.91	74.40	37.6	17,959	0.21%
2021/04/22	60.5	73.67	73.7	74.31	72.60	-13.2	17,593	-0.08%
2021/04/21	51.5	73.20	69	73.84	73.40	-17.5	17,087	-0.10%
2021/04/20	123	73.04	438.1	72.98	73.00	-315.1	16,800	-1.88%	大買/大賣/鉅額交易
2021/04/19	55	71.86	251	70.09	70.00	-196	16,096	-1.22%	大賣/鉅額交易
2021/04/16	544	70.31	62.2	69.92	71.10	481.8	15,114	3.19%	大買/鉅額交易
2021/04/15	12	64.44	8	64.41	64.70	4	14,251	0.03%
2021/04/14	13	62.28	40	61.51	63.70	-27	13,976	-0.19%
2021/04/13	112.5	67.82	14	66.95	65.60	98.5	13,548	0.73%	大買/
2021/04/12	2	66.40	14.1	66.57	66.70	-12.1	12,897	-0.09%
2021/04/09	34.1	62.52	26.3	61.16	60.70	7.8	12,824	0.06%
2021/04/08	37.5	66.58	10.2	66.24	64.00	27.3	12,398	0.22%
2021/04/07	27	63.67	39.2	63.67	64.20	-12.2	11,648	-0.11%
2021/04/06	24	58.66	21	58.35	58.40	3	11,053	0.03%
2021/04/01	125	58.96	112.1	59.18	58.20	12.9	10,491	0.12%	大買/大賣/
2021/03/31	573	56.69	578.1	56.60	57.40	-5.1	8,769	-0.06%	大買/大賣/
2021/03/30	22	49.10	68.3	49.29	52.20	-46.3	6,590	-0.70%
2021/03/29	51	47.86	48	47.92	47.50	3	5,909	0.05%
2021/03/26	43	47.50	18	47.41	47.45	25	5,852	0.43%
2021/03/25	104	46.33	119	46.85	47.00	-15	5,689	-0.26%	大買/大賣/
2021/03/24	0	0.00	6	44.50	44.45	-6	5,396	-0.11%
2021/03/23	7	44.66	1	44.85	44.65	6	5,427	0.11%
2021/03/19	8	44.47	1	44.50	44.50	7	5,708	0.12%
2021/03/18	8	45.04	1	44.95	45.00	7	5,742	0.12%
2021/03/17	2	46.43	7	45.77	45.15	-5	5,847	-0.09%
2021/03/16	4	46.50	4	45.90	46.50	0	5,917	0.00%
2021/03/15	3	44.95	3	45.22	45.50	0	6,056	0.00%
2021/03/12	3	44.80	1	44.55	44.60	2	6,178	0.03%
2021/03/11	0	44.95	0	0.00	44.60	0	6,587	0.00%
2021/03/10	2	43.95	0	0.00	43.90	2	6,813	0.03%
2021/03/08	0	0.00	1	44.50	43.95	-1	7,316	-0.01%
2021/03/05	0	0.00	2	44.75	44.30	-2	7,337	-0.03%
2021/03/04	2	45.28	1	45.10	45.00	1	7,367	0.01%
2021/03/03	0	0.00	21	45.64	46.20	-21	7,644	-0.27%
2021/02/26	7	47.49	18.2	47.24	47.35	-11.2	7,537	-0.15%
2021/02/25	1	46.90	6	47.37	46.90	-5	7,510	-0.07%
2021/02/24	0	0.00	2.2	47.16	46.70	-2.2	7,609	-0.03%
2021/02/23	7	46.48	8	46.61	46.65	-1	7,591	-0.01%
2021/02/22	28	47.58	3	47.37	47.45	25	7,530	0.33%
2021/02/19	8	45.81	11	46.45	47.45	-3	7,275	-0.04%
2021/02/18	3	47.28	5	47.00	46.85	-2	7,114	-0.03%
2021/02/17	0	0.00	7	45.66	46.15	-7	7,002	-0.10%
2021/02/05	2	44.20	11	44.34	44.20	-9	6,944	-0.13%
2021/02/03	1	44.45	15	43.65	43.70	-14	6,939	-0.20%
2021/02/02	1	43.85	1	43.55	43.75	0	6,955	0.00%
2021/02/01	4	42.03	0	0.00	42.55	4	6,936	0.06%
2021/01/29	1	43.50	0	0.00	43.10	1	6,909	0.01%
2021/01/28	4	44.55	4	44.75	44.35	0	6,858	0.00%
2021/01/27	0	0.00	13	45.40	45.45	-13	6,841	-0.19%
2021/01/26	1	44.55	5	45.21	44.70	-4	6,806	-0.06%
2021/01/25	2	44.70	0	0.00	44.90	2	6,778	0.03%
2021/01/22	15	44.36	2	44.80	44.65	13	6,759	0.19%
2021/01/21	5	43.91	2	44.03	44.05	3	6,733	0.04%
2021/01/20	33	46.43	29	46.18	45.10	4	6,699	0.06%
2021/01/19	2	46.70	1.5	46.70	46.10	0.5	6,581	0.01%
2021/01/18	2	46.10	0	0.00	46.10	2	6,537	0.03%
2021/01/15	13	47.94	0	0.00	47.30	13	6,465	0.20%
2021/01/14	5	47.90	8	48.09	48.20	-3	6,337	-0.05%
2021/01/13	11	46.69	8	46.81	46.55	3	6,131	0.05%
2021/01/12	1	46.15	1	46.30	46.15	0	6,067	0.00%
2021/01/11	2	47.60	15	47.44	47.50	-13	5,985	-0.22%
2021/01/08	0	0.00	1	45.50	45.35	-1	5,832	-0.02%
2021/01/07	3	45.65	2	45.80	45.80	1	5,840	0.02%
2021/01/06	13	46.12	10	45.83	45.65	3	5,914	0.05%
2021/01/05	10	46.85	23	46.87	46.85	-13	5,892	-0.22%
2021/01/04	51	47.88	53	47.94	47.65	-2	5,976	-0.03%
2020/12/31	29	47.58	15	47.49	47.45	14	5,860	0.24%
2020/12/30	2	46.65	17	46.29	46.70	-15	5,800	-0.26%
2020/12/29	1	46.20	19	46.28	46.20	-18	5,800	-0.31%
2020/12/28	0	0.00	2	46.70	46.65	-2	5,771	-0.03%
2020/12/25	6.2	46.31	7	46.39	46.40	-0.9	5,712	-0.01%
2020/12/24	1	46.70	19.5	46.92	46.75	-18.5	5,641	-0.33%
2020/12/23	26	46.04	13	46.11	46.20	13	5,543	0.23%
2020/12/22	65	45.93	4.7	45.36	44.90	60.3	5,383	1.12%
2020/12/21	8	44.38	52	44.23	45.05	-44	5,259	-0.84%
2020/12/18	0.2	44.92	39	44.75	44.75	-38.8	5,182	-0.75%
2020/12/17	3	45.35	8	44.97	45.00	-5	5,165	-0.10%
2020/12/16	2.9	45.54	36	45.46	45.30	-33.1	5,161	-0.64%
2020/12/15	125.1	46.22	7	45.36	45.15	118.1	5,109	2.31%	大買/鉅額交易
2020/12/14	0	0.00	1	47.40	47.40	-1	4,874	-0.02%
2020/12/11	23	47.77	26	47.13	46.95	-3	4,843	-0.06%
2020/12/10	5	49.30	0	0.00	48.25	5	4,790	0.10%
2020/12/09	3	51.33	11	50.76	51.00	-8	4,654	-0.17%
2020/12/08	6.1	49.83	11	50.00	50.20	-4.9	4,480	-0.11%
2020/12/07	20	51.05	37.2	50.88	50.80	-17.2	4,324	-0.40%
2020/12/04	37	48.58	7	48.80	48.75	30	3,916	0.77%
2020/12/03	28	47.46	22	48.17	47.50	6	3,684	0.16%
2020/12/02	0	0.00	9	45.96	46.45	-9	3,307	-0.27%
2020/12/01	5	44.76	4.1	45.06	45.50	0.9	3,232	0.03%
2020/11/30	0	0.00	2	45.15	45.20	-2	3,333	-0.06%
2020/11/27	16	45.96	70	46.32	45.75	-54	3,579	-1.51%
2020/11/26	3	43.95	0	0.00	44.35	3	3,259	0.09%
2020/11/24	21	44.02	3	44.32	43.90	18	3,200	0.56%
2020/11/23	6	44.64	57	45.03	44.80	-51	3,145	-1.62%
2020/11/20	27	43.14	21	43.59	43.70	6	2,993	0.20%
2020/11/19	1	42.50	2	42.68	42.50	-1	2,942	-0.03%
2020/11/18	1	42.60	0	0.00	42.65	1	2,939	0.03%
2020/11/16	2	41.95	6	42.05	42.05	-4	2,982	-0.13%
2020/11/13	0	0.00	4	41.31	41.90	-4	3,028	-0.13%
2020/11/12	0	0.00	5	42.95	42.55	-5	3,059	-0.16%
2020/11/11	4	42.90	0	0.00	42.80	4	3,120	0.13%
2020/11/10	3	43.10	5	42.50	42.50	-2	3,138	-0.06%
2020/11/09	0	0.00	1	42.20	42.35	-1	3,181	-0.03%
2020/11/06	1	42.20	0	0.00	41.90	1	3,206	0.03%
2020/11/05	0	0.00	1	41.80	41.80	-1	3,263	-0.03%
2020/11/04	10	41.62	0	0.00	41.70	10	3,371	0.30%
2020/11/03	3	41.55	1	41.60	41.65	2	3,397	0.06%
2020/11/02	7	41.33	12	40.95	40.90	-5	3,436	-0.15%
2020/10/30	5	41.55	0	0.00	41.40	5	3,457	0.14%
2020/10/29	12	41.47	11	41.67	42.20	1	3,572	0.03%
2020/10/28	4	42.35	10	42.60	42.10	-6	3,609	-0.17%
2020/10/26	2	43.85	0	0.00	43.90	2	3,690	0.05%
2020/10/23	1	44.00	0	0.00	43.95	1	3,731	0.03%
2020/10/22	0	0.00	7	43.45	43.50	-7	3,787	-0.18%
2020/10/20	1	45.75	0	0.00	45.75	1	3,749	0.03%
2020/10/19	2	45.90	4	45.65	45.65	-2	3,768	-0.05%
2020/10/14	2	46.70	10	46.85	46.50	-8	3,768	-0.21%
2020/10/13	0	0.00	32	45.95	45.85	-32	3,693	-0.87%
2020/10/12	1	45.45	2	45.65	45.50	-1	3,642	-0.03%
2020/10/07	41	44.61	22	44.91	44.55	19	3,507	0.54%
2020/10/06	18	43.45	1	43.85	44.10	17	3,465	0.49%
2020/10/05	1	41.85	0	0.00	42.80	1	3,508	0.03%
2020/09/30	5	41.45	0	0.00	41.80	5	3,659	0.14%
2020/09/23	3	43.72	1	43.75	43.75	2	4,394	0.05%
2020/09/22	1	43.70	0	0.00	44.00	1	4,399	0.02%
2020/09/21	0	0.00	20	45.20	45.05	-20	4,359	-0.46%
2020/09/17	3	45.05	3	45.25	45.25	0	4,319	0.00%
2020/09/16	0	0.00	1	45.75	45.30	-1	4,300	-0.02%
2020/09/15	12	45.19	2	45.78	45.00	10	4,317	0.23%
2020/09/11	1	43.30	0	0.00	43.10	1	4,186	0.02%
2020/09/08	2	44.95	0	0.00	44.75	2	4,132	0.05%
2020/09/07	0	0.00	4	44.75	44.75	-4	4,107	-0.10%
2020/09/04	2	44.85	1	44.75	44.90	1	4,073	0.02%
2020/09/03	25.2	45.47	6	45.38	45.50	19.2	4,036	0.47%
2020/09/02	29	45.76	32	46.90	46.60	-3	3,899	-0.08%
2020/09/01	0	0.00	3	42.95	43.20	-3	3,618	-0.08%
2020/08/26	0	0.00	1	43.65	43.60	-1	3,725	-0.03%
2020/08/21	0	0.00	1	43.10	43.05	-1	3,855	-0.03%
2020/08/20	1	41.55	0	0.00	42.55	1	3,846	0.03%
2020/08/19	21	45.18	1	44.20	44.00	20	3,804	0.53%
2020/08/18	1	46.75	0	0.00	45.65	1	3,761	0.03%
2020/08/14	0	0.00	1	45.35	45.60	-1	3,649	-0.03%
2020/08/13	3	46.28	4	46.11	45.95	-1	3,628	-0.03%
2020/08/12	27	45.25	0	0.00	45.15	27	3,551	0.76%
2020/08/11	4	45.38	0	0.00	44.95	4	3,516	0.11%
2020/08/10	26	47.51	0	0.00	47.30	26	3,459	0.75%
2020/08/07	2	46.60	6	46.49	47.10	-4	3,354	-0.12%
2020/08/06	3	46.33	14	46.53	46.00	-11	3,321	-0.33%
2020/08/05	3	47.00	4	47.23	47.00	-1	3,283	-0.03%
2020/08/04	6.1	47.38	19	47.78	47.00	-13	3,286	-0.39%
2020/08/03	0	0.00	2	46.25	46.40	-2	3,226	-0.06%
2020/07/31	6	46.04	0	0.00	46.30	6	3,255	0.18%
2020/07/30	10	45.15	0	0.00	46.00	10	3,211	0.31%
2020/07/29	0	0.00	5	44.30	44.95	-5	3,135	-0.16%
2020/07/28	10	45.25	10	42.80	42.70	0	3,103	0.00%
2020/07/27	5	44.25	8	43.81	44.00	-3	3,047	-0.10%
2020/07/24	3	42.70	0	0.00	42.70	3	3,010	0.10%
2020/07/22	5	44.60	2	43.98	44.60	3	2,977	0.10%
2020/07/21	1	43.20	0	0.00	43.20	1	2,941	0.03%
2020/07/16	1	42.15	0	0.00	42.30	1	2,866	0.03%
2020/07/15	1	41.80	0	0.00	41.70	1	2,861	0.03%
2020/07/14	4	43.75	0	0.00	43.30	4	2,902	0.14%
2020/07/13	3	43.85	0	0.00	43.80	3	2,906	0.10%
2020/07/10	7	45.68	0	0.00	43.70	7	2,895	0.24%
2020/07/09	2	46.53	6	46.93	45.55	-4	2,814	-0.14%
2020/07/08	26	48.30	22	48.22	47.45	4	2,649	0.15%
2020/07/07	5	43.15	3	44.05	45.35	2	2,235	0.09%
2020/07/03	6	40.88	2	40.75	40.85	4	1,990	0.20%
2020/07/02	2	40.40	1	39.60	40.40	1	1,919	0.05%
2020/07/01	1	39.40	1	39.50	39.30	0	1,904	0.00%
2020/06/30	3	38.70	0	0.00	38.70	3	1,921	0.16%
2020/06/29	2	38.70	0	0.00	38.35	2	1,924	0.10%
2020/06/24	5	39.02	0	0.00	38.75	5	1,917	0.26%
2020/06/23	0	0.00	2	38.70	38.35	-2	1,914	-0.10%
2020/06/22	1	38.90	0	0.00	38.70	1	1,906	0.05%
2020/06/17	1	38.55	2	38.50	38.45	-1	1,857	-0.05%
2020/06/08	0	0.00	1	40.05	39.55	-1	1,954	-0.05%
2020/06/04	0	0.00	3	39.15	38.95	-3	1,896	-0.16%
2020/06/03	0	0.00	4	38.75	38.75	-4	2,000	-0.20%
2020/06/02	12	38.45	2	38.35	38.30	10	2,014	0.50%
2020/06/01	1	38.35	1	39.20	38.40	0	2,002	0.00%
2020/05/29	0	0.00	1	39.30	39.05	-1	1,963	-0.05%
2020/05/28	2	39.40	0	0.00	38.95	2	1,932	0.10%
2020/05/26	1	38.10	0	0.00	38.05	1	1,845	0.05%
2020/05/25	0	0.00	3	37.95	38.10	-3	1,824	-0.16%
2020/05/22	0	0.00	1	36.85	37.30	-1	1,799	-0.06%
2020/05/21	1	36.95	2	36.40	36.95	-1	1,780	-0.06%
2020/05/19	0	0.00	1	35.65	35.50	-1	1,830	-0.05%
2020/05/18	2	35.28	0	0.00	35.05	2	1,831	0.11%
2020/05/15	3	36.38	0	0.00	36.00	3	1,816	0.17%
2020/05/14	1	36.85	20	37.50	36.85	-19	1,798	-1.06%
2020/05/12	0	0.00	1	38.15	38.15	-1	1,772	-0.06%
2020/05/11	3	38.52	0	0.00	38.30	3	1,763	0.17%
2020/05/08	21	39.33	1	39.10	39.15	20	1,720	1.16%
2020/05/07	0	0.00	5	38.78	39.15	-5	1,648	-0.30%
2020/05/05	1	36.30	0	0.00	36.30	1	1,535	0.07%
2020/05/04	3	36.40	0	0.00	36.25	3	1,529	0.20%
2020/04/30	0	0.00	1	37.65	37.70	-1	1,516	-0.07%
2020/04/27	1	36.50	2.2	36.58	36.95	-1.2	1,557	-0.07%
2020/04/23	1	36.15	0	0.00	36.00	1	1,565	0.06%
2020/04/17	8	38.16	4	37.96	37.25	4	1,546	0.26%
2020/04/16	2	36.35	3	36.73	36.90	-1	1,458	-0.07%
2020/04/15	0	0.00	1	35.40	35.60	-1	1,428	-0.07%
2020/04/14	1	34.30	0	0.00	34.75	1	1,400	0.07%
2020/04/13	2	35.10	2	34.10	34.00	0	1,394	0.00%
2020/04/09	3	34.45	1	35.15	34.15	2	1,431	0.14%
2020/04/08	4	34.83	7	34.50	34.95	-3	1,466	-0.20%
2020/04/07	6	34.35	2	34.43	34.35	4	1,448	0.28%
2020/04/06	5	33.44	1	33.40	33.65	4	1,434	0.28%
2020/04/01	2	32.75	5	32.75	33.05	-3	1,427	-0.21%
2020/03/26	0	0.00	3	30.20	30.80	-3	1,445	-0.21%
2020/03/25	12	30.84	0	0.00	30.60	12	1,441	0.83%
2020/03/24	6	29.83	0	0.00	29.80	6	1,424	0.42%
2020/03/23	2	27.85	0	0.00	28.10	2	1,423	0.14%
2020/03/20	2	29.35	1	29.40	29.15	1	1,424	0.07%
2020/03/19	2	28.95	1.3	28.61	27.20	0.7	1,415	0.05%
2020/03/18	0.2	30.20	0	0.00	30.20	0.2	1,403	0.01%
2020/03/17	2	30.40	1	30.60	30.20	1	1,399	0.07%
2020/03/13	18	34.74	3	34.40	35.00	15	1,369	1.10%
2020/03/12	2	38.60	3	39.85	38.20	-1	1,354	-0.07%
2020/03/11	2	41.30	0	0.00	41.40	2	1,335	0.15%
2020/03/10	5	41.94	2	41.50	42.20	3	1,331	0.23%
2020/03/09	3.1	44.84	4	45.16	43.40	-1	1,310	-0.07%
2020/03/06	6	43.00	4	42.86	42.90	2	1,193	0.17%
2020/03/04	1	41.40	0	0.00	41.45	1	1,459	0.07%
2020/03/03	2	41.75	0	0.00	41.40	2	1,469	0.14%
2020/02/27	2	41.13	0	0.00	41.45	2	1,534	0.13%
2020/02/26	1	42.60	1	42.65	42.10	0	1,528	0.00%
2020/02/21	1	43.25	3	43.35	43.30	-2	1,537	-0.13%
2020/02/20	3	44.27	1	44.25	44.10	2	1,556	0.13%
2020/02/19	0	0.00	1	42.25	42.20	-1	1,519	-0.07%
2020/02/13	0	0.00	2	41.80	41.50	-2	1,541	-0.13%
2020/02/12	0	0.00	1	41.50	41.55	-1	1,565	-0.06%
2020/02/06	1	42.30	0	0.00	42.60	1	1,591	0.06%
2020/02/03	1	40.00	0	0.00	40.00	1	1,645	0.06%
2020/01/31	1	41.25	0	0.00	41.20	1	1,670	0.06%
2020/01/20	3	45.92	0	0.00	45.85	3	1,782	0.17%
2020/01/16	0	0.00	10	46.15	46.20	-10	1,786	-0.56%
2020/01/09	0	0.00	1	46.15	46.10	-1	1,914	-0.05%
2020/01/08	1	46.20	1	46.20	46.10	0	1,972	0.00%
2020/01/07	2	46.20	0	0.00	46.25	2	1,999	0.10%
2020/01/06	1	46.60	0	0.00	46.50	1	2,008	0.05%
2020/01/03	2	47.53	0	0.00	47.20	2	2,008	0.10%
2020/01/02	1	47.40	4	48.11	48.40	-3	1,967	-0.15%
2019/12/31	1	47.10	0	0.00	46.75	1	1,935	0.05%
2019/12/30	10	47.80	0	0.00	47.10	10	1,936	0.52%
2019/12/24	2	47.30	0	0.00	47.00	2	1,937	0.10%
2019/12/18	1	46.95	1	47.00	47.00	0	1,934	0.00%
2019/12/16	4	46.80	0	0.00	46.80	4	1,961	0.20%
2019/12/13	1	46.30	1	46.30	46.15	0	1,959	0.00%
2019/12/12	1	46.75	0	0.00	46.55	1	1,959	0.05%
2019/12/09	1	47.50	0	0.00	47.30	1	2,025	0.05%
2019/12/06	1	47.15	0	0.00	47.10	1	2,110	0.05%
2019/12/05	1	46.70	2	46.95	46.70	-1	2,159	-0.05%
2019/12/02	4	47.19	2	46.90	46.40	2	2,217	0.09%
2019/11/29	6.1	49.15	10	49.86	48.35	-3.9	2,186	-0.18%
2019/11/27	0	0.00	4	47.50	47.50	-4	2,020	-0.20%
2019/11/26	3	47.25	0	0.00	47.25	3	2,061	0.15%
2019/11/20	0	0.00	1	46.70	46.75	-1	2,194	-0.05%
2019/11/19	2	47.90	1	47.75	47.45	1	2,202	0.05%
2019/11/18	0	0.00	2	47.83	47.95	-2	2,206	-0.09%
2019/11/15	1	47.15	0	0.00	47.45	1	2,238	0.04%
2019/11/14	0	0.00	1	47.00	46.75	-1	2,228	-0.04%
2019/11/08	0	0.00	4	46.95	47.05	-4	2,247	-0.18%
2019/11/07	3	46.30	1	45.95	45.95	2	2,238	0.09%
2019/11/06	3	46.82	4	46.81	46.60	-1	2,239	-0.04%
2019/11/05	1	47.25	2.9	47.24	47.20	-1.9	2,238	-0.08%
2019/11/04	0	0.00	4	47.25	47.15	-4	2,240	-0.18%
2019/11/01	1	46.75	2	46.68	46.70	-1	2,238	-0.04%
2019/10/31	2	46.55	2	46.63	46.50	0	2,265	0.00%
2019/10/30	0.2	47.55	1	47.15	47.50	-0.8	2,249	-0.04%
2019/10/29	21	48.31	4	47.74	47.25	17	2,313	0.73%
2019/10/28	39.5	48.74	19	48.53	48.35	20.5	2,408	0.85%
2019/10/25	3	49.92	31	49.85	49.85	-28	2,298	-1.22%
2019/10/24	0	0.00	7	49.39	49.60	-7	2,285	-0.31%
2019/10/23	3	48.85	1	49.15	49.15	2	2,286	0.09%
2019/10/22	0	0.00	3	49.30	49.40	-3	2,297	-0.13%
2019/10/21	1	48.50	0	0.00	49.20	1	2,288	0.04%
2019/10/18	3	48.95	15	48.95	48.85	-12	2,296	-0.52%
2019/10/17	0	0.00	1	50.40	50.40	-1	2,276	-0.04%
2019/10/16	3	50.77	2	50.70	50.30	1	2,269	0.04%
2019/10/15	17	51.21	0	0.00	51.10	17	2,248	0.76%
2019/10/14	1	50.30	5	50.50	50.40	-4	2,197	-0.18%
2019/10/09	7	49.79	3	49.80	49.60	4	2,173	0.18%
2019/10/08	3	49.30	6	49.80	49.20	-3	2,168	-0.14%
2019/10/07	9	50.03	5	50.20	50.00	4	2,207	0.18%
2019/10/04	0	0.00	3	50.37	50.40	-3	2,244	-0.13%
2019/10/03	2	49.38	0	0.00	50.10	2	2,228	0.09%
2019/10/02	0	0.00	3	49.75	49.60	-3	2,229	-0.13%
2019/10/01	0	0.00	2	49.73	49.80	-2	2,251	-0.09%
2019/09/27	3	48.58	5	48.48	48.60	-2	2,287	-0.09%
2019/09/25	29	50.11	0	0.00	50.40	29	2,273	1.28%
2019/09/24	1	51.00	2	50.80	50.50	-1	2,293	-0.04%
2019/09/20	4	51.35	6	51.35	51.00	-2	2,277	-0.09%
2019/09/19	2	49.70	9	49.91	50.40	-7	2,242	-0.31%
2019/09/18	31	50.16	0	0.00	50.10	31	2,222	1.40%
2019/09/17	0	0.00	5	50.84	50.50	-5	2,209	-0.23%
2019/09/16	1	50.70	8	50.40	50.40	-7	2,237	-0.31%
2019/09/12	3	51.50	4	52.28	51.40	-1	2,244	-0.04%
2019/09/11	1	51.60	7	51.97	51.80	-6	2,229	-0.27%
2019/09/10	4	51.48	26	51.63	51.30	-22	2,204	-1.00%
2019/09/09	9	53.38	10	52.96	52.80	-1	2,163	-0.05%
2019/09/06	1	52.40	1	52.80	51.80	0	2,061	0.00%
2019/09/05	0	0.00	4	51.78	51.80	-4	1,994	-0.20%
2019/09/04	0	0.00	3	51.27	51.70	-3	1,959	-0.15%
2019/09/03	2	50.70	1	50.80	50.80	1	1,935	0.05%
2019/09/02	5	51.36	2	51.40	51.50	3	1,913	0.16%
2019/08/30	9	51.46	6	51.70	50.90	3	1,883	0.16%
2019/08/29	0	0.00	8	50.95	51.30	-8	1,798	-0.44%
2019/08/28	1	50.20	2	49.60	49.60	-1	1,747	-0.06%
2019/08/27	3	50.60	3	50.78	49.95	0	1,732	0.00%
2019/08/26	7	50.19	5	50.05	49.90	2	1,703	0.12%
2019/08/23	2	51.00	3	50.17	50.80	-1	1,647	-0.06%
2019/08/22	1	49.20	0	0.00	49.30	1	1,548	0.06%
2019/08/21	3	49.22	0	0.00	49.30	3	1,529	0.20%
2019/08/20	5	49.34	6	49.34	49.50	-1	1,515	-0.07%
2019/08/16	0	0.00	3	47.65	47.50	-3	1,457	-0.21%
2019/08/14	3	46.95	0	0.00	46.95	3	1,443	0.21%
2019/08/08	1	47.80	3	47.95	48.30	-2	1,416	-0.14%
2019/08/07	4	47.20	1	47.70	47.00	3	1,402	0.21%
2019/08/06	1	47.20	2	45.75	47.80	-1	1,405	-0.07%
2019/08/05	2	47.65	0	0.00	47.30	2	1,407	0.14%
2019/08/02	1	48.50	0	0.00	47.30	1	1,407	0.07%
2019/08/01	0	0.00	3	48.90	49.45	-3	1,378	-0.22%
2019/07/31	3	49.85	0	0.00	49.70	3	1,375	0.22%
2019/07/30	11	53.21	8	52.28	52.00	3	1,298	0.23%
2019/07/26	0	0.00	1	51.10	51.30	-1	1,160	-0.09%
2019/07/22	1.1	50.90	0	0.00	51.00	1.1	1,122	0.09%
2019/07/19	0	0.00	1	50.80	51.20	-1	1,111	-0.09%
2019/07/11	0.1	50.30	0	0.00	50.30	0.1	1,112	0.01%
2019/07/10	0	0.00	1	49.40	49.60	-1	1,085	-0.09%
2019/07/09	1	47.35	1	48.20	47.20	0	1,049	0.00%
2019/07/08	1	48.00	0	0.00	47.95	1	1,062	0.09%
2019/07/04	1	48.35	2	48.48	48.50	-1	1,129	-0.09%
2019/07/03	2	47.40	2	47.38	47.00	0	1,106	0.00%
2019/07/02	0	0.00	1	48.00	48.20	-1	1,135	-0.09%
2019/06/24	1	45.60	0	0.00	45.80	1	1,230	0.08%
2019/06/20	0	0.00	2	44.75	45.60	-2	1,281	-0.16%
2019/06/17	1	43.50	0	0.00	43.40	1	1,560	0.06%
2019/06/11	0	0.00	1	43.80	44.25	-1	1,861	-0.05%
2019/06/06	1	43.15	0	0.00	42.85	1	1,900	0.05%
2019/06/04	1	43.80	0	0.00	43.60	1	1,912	0.05%
2019/06/03	1	43.10	4	43.99	44.15	-3	1,921	-0.16%
2019/05/31	0	0.00	3	44.00	44.35	-3	1,935	-0.16%
2019/05/30	2	42.65	0	0.00	43.00	2	1,960	0.10%
2019/05/29	1	43.30	0	0.00	42.60	1	1,960	0.05%
2019/05/27	3	44.45	0	0.00	44.05	3	2,027	0.15%
2019/05/24	0	0.00	1	45.00	45.60	-1	2,048	-0.05%
2019/05/23	3	46.40	4	45.29	44.50	-1	2,126	-0.05%
2019/05/22	1	45.60	3	45.82	45.95	-2	2,214	-0.09%
2019/05/21	1	44.00	5	45.73	45.75	-4	2,226	-0.18%
2019/05/17	0	0.00	1	45.25	45.00	-1	2,251	-0.04%
2019/05/16	5	45.24	0	0.00	45.00	5	2,308	0.22%
2019/05/15	1	46.85	0	0.00	46.80	1	2,358	0.04%
2019/05/14	1	46.00	0	0.00	46.60	1	2,434	0.04%
2019/05/13	1	48.65	0	0.00	46.60	1	2,476	0.04%
2019/05/10	0.1	47.95	0	0.00	47.95	0.1	2,492	0.00%
2019/05/09	0	0.00	3	47.45	47.15	-3	2,493	-0.12%
2019/05/08	0	0.00	2	48.13	48.30	-2	2,497	-0.08%
2019/05/07	2	48.98	0	0.00	48.95	2	2,495	0.08%
2019/05/06	1	48.05	0	0.00	48.00	1	2,520	0.04%
2019/04/29	1	49.00	0	0.00	48.10	1	2,845	0.04%
2019/04/25	1	51.50	2	51.75	51.40	-1	2,978	-0.03%
2019/04/23	5	52.58	4	51.73	51.90	1	3,045	0.03%
2019/04/22	0	0.00	2	51.90	52.70	-2	3,037	-0.07%
2019/04/19	3	51.47	0	0.00	50.80	3	3,017	0.10%
2019/04/16	2	50.50	3	50.93	51.00	-1	3,014	-0.03%
2019/04/15	2	51.20	0	0.00	51.00	2	2,996	0.07%
2019/04/12	2	51.70	0	0.00	50.90	2	2,998	0.07%
2019/04/11	3	52.70	2	52.60	52.30	1	2,988	0.03%
2019/04/10	9	54.90	5	55.50	54.00	4	2,958	0.14%
2019/04/09	2	53.30	1	53.70	53.90	1	2,891	0.03%
2019/04/08	1	53.40	0	0.00	53.40	1	2,873	0.03%
2019/04/03	0	0.00	2	52.45	52.70	-2	2,836	-0.07%
2019/04/01	3	52.10	3	52.03	51.90	0	2,802	0.00%
2019/03/29	0	0.00	3	51.97	51.80	-3	2,776	-0.11%
2019/03/28	4	52.00	2	52.20	51.40	2	2,767	0.07%
2019/03/27	1	51.20	3	51.73	51.90	-2	2,734	-0.07%
2019/03/26	8	52.68	5	52.20	52.00	3	2,714	0.11%
2019/03/25	1	51.90	2	51.05	51.00	-1	2,657	-0.04%
2019/03/22	4	54.10	4	54.55	52.50	0	2,627	0.00%
2019/03/21	2	53.05	3	53.10	53.60	-1	2,509	-0.04%
2019/03/20	0	0.00	4	52.43	53.00	-4	2,412	-0.17%
2019/03/19	4	51.70	11	51.52	51.90	-7	2,367	-0.30%
2019/03/18	2	49.30	5	49.12	49.20	-3	2,145	-0.14%
2019/03/15	6	48.44	5	49.00	48.25	1	2,131	0.05%
2019/03/14	0	0.00	2	48.05	48.00	-2	2,126	-0.09%
2019/03/13	2	48.40	0	0.00	48.30	2	2,142	0.09%
2019/03/12	8	48.29	5	48.80	48.10	3	2,173	0.14%
2019/03/07	0	0.00	2	48.10	47.40	-2	2,266	-0.09%
2019/03/06	2	48.00	0	0.00	48.10	2	2,397	0.08%
2019/03/05	16	48.26	18	48.40	48.30	-2	2,490	-0.08%
2019/02/26	2	48.83	13	49.38	48.10	-11	2,515	-0.44%
2019/02/25	2	48.15	0	0.00	48.15	2	2,509	0.08%
2019/02/22	7	48.90	0	0.00	48.45	7	2,497	0.28%
2019/02/21	0	0.00	1	49.10	49.80	-1	2,425	-0.04%
2019/02/20	0	0.00	1	47.50	47.60	-1	2,324	-0.04%
2019/02/19	0	0.00	1	47.30	46.80	-1	2,312	-0.04%
2019/02/18	1	47.05	2	47.25	46.60	-1	2,297	-0.04%
2019/02/15	16	48.15	2	49.30	47.35	14	2,274	0.62%
2019/02/14	1	47.55	1	48.10	48.35	0	2,210	0.00%
2019/02/13	9	47.84	14	47.92	48.60	-5	2,158	-0.23%
2019/02/12	1	46.90	1	47.25	47.45	0	2,079	0.00%
2019/02/11	1	45.60	0	0.00	45.60	1	2,032	0.05%
2019/01/28	1	47.90	1	47.80	47.75	0	2,005	0.00%
2019/01/25	2	47.80	0	0.00	47.50	2	2,017	0.10%
2019/01/24	5	47.70	5	47.92	47.50	0	1,998	0.00%
2019/01/23	0	0.00	10	46.78	46.90	-10	1,972	-0.51%
2019/01/22	9	47.56	4	47.09	47.50	5	1,954	0.26%
2019/01/21	27	48.94	15	49.30	48.15	12	1,914	0.63%
2019/01/18	3	45.80	4	46.00	46.80	-1	1,678	-0.06%
2019/01/17	9	44.83	7	45.14	44.00	2	1,608	0.12%
2019/01/16	0	0.00	1	43.85	45.20	-1	1,529	-0.07%
2019/01/04	3	38.53	3	38.28	38.75	0	1,520	0.00%
2019/01/03	1	38.60	1	37.90	37.80	0	1,530	0.00%
2018/12/28	0	0.00	1	39.90	39.70	-1	1,539	-0.06%
2018/12/26	0	0.00	4	39.65	39.60	-4	1,571	-0.25%
2018/12/25	1	40.50	0	0.00	40.50	1	1,577	0.06%
2018/12/24	2	41.05	0	0.00	41.40	2	1,572	0.13%
2018/12/22	0	0.00	1	40.20	40.35	-1	1,565	-0.06%
2018/12/20	1	39.20	0	0.00	39.20	1	1,569	0.06%
2018/12/17	2	40.60	2	40.85	41.10	0	1,583	0.00%
2018/12/12	2	43.00	1	44.05	42.90	1	1,618	0.06%
2018/12/11	1	42.10	1	41.85	42.05	0	1,607	0.00%
2018/12/10	2	41.05	0	0.00	41.00	2	1,629	0.12%
2018/12/07	0	0.00	1	44.25	42.80	-1	1,620	-0.06%
2018/12/06	1	42.90	1	46.50	43.80	0	1,620	0.00%
2018/12/05	2	46.85	8	46.39	45.90	-6	1,601	-0.37%
2018/12/04	2	48.70	0	0.00	48.30	2	1,574	0.13%
2018/12/03	1	48.80	1	49.55	48.45	0	1,569	0.00%
2018/11/30	2	48.10	1	49.00	48.45	1	1,534	0.07%
2018/11/29	8	48.01	8	47.56	49.20	0	1,471	0.00%
2018/11/28	8	43.78	4	44.35	45.40	4	1,334	0.30%
2018/11/27	1	41.50	4	41.30	41.55	-3	1,233	-0.24%
2018/11/26	1	39.30	1	39.40	39.70	0	1,199	0.00%
2018/11/23	0	0.00	23	38.04	38.25	-23	1,185	-1.94%
2018/11/22	23	39.95	0	0.00	39.25	23	1,166	1.97%
2018/11/02	0	0.00	3	38.68	38.25	-3	1,284	-0.23%
2018/11/01	0	0.00	3	36.50	37.70	-3	1,268	-0.24%
2018/10/31	0	0.00	4	34.95	36.45	-4	1,261	-0.32%
2018/10/29	0	0.00	1	33.25	34.60	-1	1,243	-0.08%
2018/10/26	2	34.10	2	35.20	33.60	0	1,251	0.00%
2018/10/25	2	34.50	0	0.00	34.45	2	1,270	0.16%
2018/10/24	3	36.05	0	0.00	36.25	3	1,284	0.23%
2018/10/23	1	37.90	0	0.00	36.85	1	1,309	0.08%
2018/10/22	0	0.00	6	39.08	39.20	-6	1,338	-0.45%
2018/10/19	1	37.15	0	0.00	39.50	1	1,313	0.08%
2018/10/18	2	36.55	3	36.20	37.00	-1	1,297	-0.08%
2018/10/17	3	35.60	0	0.00	36.10	3	1,286	0.23%
2018/10/15	0	0.00	1	35.10	35.75	-1	1,276	-0.08%
2018/10/11	1	34.70	0	0.00	34.50	1	1,246	0.08%
2018/10/05	0	0.00	2	39.40	39.30	-2	1,232	-0.16%
2018/10/04	4	41.31	3	41.23	41.20	1	1,220	0.08%
2018/10/03	1	42.75	4	42.95	42.80	-3	1,210	-0.25%
2018/10/02	2	44.90	1	44.80	44.60	1	1,206	0.08%
2018/10/01	2	44.63	0	0.00	44.85	2	1,207	0.17%
2018/09/28	0	0.00	1	44.20	44.35	-1	1,220	-0.08%
2018/09/27	0	0.00	1	44.45	44.60	-1	1,217	-0.08%
2018/09/25	4	44.88	1	45.55	45.35	3	1,243	0.24%
2018/09/21	0	0.00	1	43.60	44.20	-1	1,243	-0.08%
2018/09/20	0	0.00	1	43.80	43.80	-1	1,259	-0.08%
2018/09/19	0	0.00	2	44.95	44.65	-2	1,257	-0.16%
2018/09/18	5	43.84	0	0.00	43.40	5	1,254	0.40%
2018/09/14	5	45.87	0	0.00	45.75	5	1,246	0.40%
2018/09/11	1	47.25	0	0.00	47.20	1	1,208	0.08%
2018/09/10	0	0.00	3	49.50	47.20	-3	1,207	-0.25%
2018/09/07	2	50.90	0	0.00	49.60	2	1,222	0.16%
2018/09/05	1	53.80	0	0.00	53.60	1	1,249	0.08%
2018/09/03	1	54.50	0	0.00	54.60	1	1,357	0.07%
2018/08/28	0	0.00	1	54.60	54.80	-1	1,568	-0.06%
2018/08/21	0	0.00	2	50.55	51.20	-2	1,803	-0.11%
2018/08/20	1	54.50	6	52.87	51.80	-5	1,809	-0.28%
2018/08/16	0	0.00	1	58.80	58.70	-1	1,788	-0.06%
2018/08/15	1	59.60	0	0.00	59.20	1	1,797	0.06%
2018/08/13	3	57.90	0	0.00	57.40	3	1,832	0.16%
2018/08/10	0	0.00	1	62.40	62.50	-1	1,825	-0.05%
2018/08/09	1	62.50	0	0.00	62.40	1	1,855	0.05%
2018/08/07	0	0.00	5	62.40	62.50	-5	1,932	-0.26%
2018/08/03	2	62.65	0	0.00	63.30	2	2,012	0.10%
2018/08/02	5	62.90	0	0.00	62.30	5	2,034	0.25%
2018/08/01	0	0.00	1	63.80	64.00	-1	2,059	-0.05%
2018/07/30	1	63.80	1	64.40	63.00	0	2,067	0.00%
2018/07/27	0	0.00	4	63.40	63.40	-4	2,066	-0.19%
2018/07/26	5	61.38	0	0.00	61.80	5	2,072	0.24%
2018/07/23	3	60.40	1	60.90	59.90	2	2,153	0.09%
2018/07/19	3	62.03	0	0.00	61.50	3	2,250	0.13%
2018/07/17	3	60.57	1	61.20	60.60	2	2,338	0.09%
2018/07/16	0	0.00	2	60.90	60.50	-2	2,381	-0.08%
2018/07/13	4	60.60	0	0.00	60.50	4	2,407	0.17%
2018/07/12	0	0.00	1	60.90	60.40	-1	2,422	-0.04%
2018/07/11	1	60.00	0	0.00	59.90	1	2,429	0.04%
2018/07/10	0	0.00	1	61.10	61.30	-1	2,450	-0.04%
2018/07/09	1	60.40	1	60.90	60.40	0	2,458	0.00%
2018/07/05	1	59.50	0	0.00	59.50	1	2,490	0.04%
2018/07/04	1	58.80	0	0.00	59.40	1	2,503	0.04%
2018/07/03	3	60.33	0	0.00	60.20	3	2,496	0.12%
2018/06/29	1	62.30	2	61.70	63.00	-1	2,509	-0.04%
2018/06/28	0	0.00	2	60.60	60.00	-2	2,495	-0.08%
2018/06/27	1	61.40	0	0.00	61.30	1	2,515	0.04%
2018/06/26	3	61.80	0	0.00	61.80	3	2,525	0.12%
2018/06/21	0	0.00	1	66.90	66.80	-1	2,545	-0.04%
2018/06/19	0	0.00	1	65.80	65.00	-1	2,600	-0.04%
2018/06/14	0	68.10	0	0.00	68.50	0	2,611	0.00%
2018/06/13	0	0.00	12	69.72	69.10	-12	2,624	-0.46%
2018/06/12	8	71.11	3	71.97	70.70	5	2,696	0.19%
2018/06/11	1	69.35	1	70.10	71.00	0	2,816	0.00%
2018/06/08	6	69.03	15	69.67	69.00	-9	2,833	-0.32%
2018/06/07	3	68.37	5	68.74	68.60	-2	2,822	-0.07%
2018/06/06	5	68.50	5	70.00	68.50	0	2,878	0.00%
2018/06/04	6	66.93	3	67.00	67.40	3	2,807	0.11%
2018/06/01	3	65.27	0	0.00	65.40	3	2,806	0.11%
2018/05/31	16	68.28	4	68.85	66.60	12	2,799	0.43%
2018/05/30	3	63.87	3	64.90	65.20	0	2,739	0.00%
2018/05/29	18	66.80	14	66.41	65.20	4	2,724	0.15%
2018/05/28	0	0.00	3	63.63	64.00	-3	2,688	-0.11%
2018/05/24	0	0.00	1	61.30	60.30	-1	2,943	-0.03%
2018/05/18	0	0.00	1	60.40	59.50	-1	3,116	-0.03%
2018/05/17	8	60.21	1	60.90	60.00	7	3,163	0.22%
2018/05/16	0	0.00	2	61.50	61.90	-2	3,175	-0.06%
2018/05/15	4	58.78	1	59.00	58.90	3	3,205	0.09%
2018/05/14	4	59.85	4	60.33	60.20	0	3,291	0.00%
2018/05/11	1	58.80	0	0.00	59.30	1	3,337	0.03%
2018/05/10	4	57.55	3	57.90	58.80	1	3,370	0.03%
2018/05/07	1	57.20	0	0.00	57.30	1	3,824	0.03%
2018/05/03	0	0.00	21	56.17	56.10	-21	4,106	-0.51%
2018/05/02	1	54.10	2	54.30	54.10	-1	4,069	-0.02%
2018/04/27	2	55.00	2	55.50	55.70	0	4,058	0.00%
2018/04/26	4	56.85	2	56.75	55.60	2	4,058	0.05%
2018/04/25	11	57.41	1	57.30	58.00	10	4,114	0.24%
2018/04/24	6	54.80	6	55.13	54.70	0	4,081	0.00%
2018/04/23	3	58.23	0	0.00	57.00	3	4,040	0.07%
2018/04/20	3	61.43	0	0.00	60.60	3	3,983	0.08%
2018/04/19	2	63.45	0	0.00	63.20	2	3,962	0.05%
2018/04/18	1	63.70	0	0.00	63.90	1	3,956	0.03%
2018/04/17	0	0.00	1	66.60	66.40	-1	3,924	-0.03%
2018/04/16	2	66.25	2	67.00	66.40	0	3,932	0.00%
2018/04/13	1	67.00	3	67.33	67.00	-2	3,916	-0.05%
2018/04/11	1	69.20	4	68.10	69.00	-3	3,939	-0.08%
2018/04/10	2	69.80	1	71.10	69.60	1	4,012	0.02%
2018/04/09	1	71.40	0	0.00	71.40	1	4,022	0.02%
2018/04/02	1	71.20	2	70.35	69.60	-1	4,060	-0.02%
2018/03/30	2	71.95	1	71.80	71.20	1	4,050	0.02%
2018/03/29	1	70.70	3	71.00	70.70	-2	4,055	-0.05%
2018/03/27	11	71.85	3	71.90	71.90	8	4,091	0.20%
2018/03/23	11	71.79	0	0.00	72.00	11	4,123	0.27%
2018/03/21	1	75.10	1	75.50	74.50	0	4,083	0.00%
2018/03/20	1	74.10	0	0.00	74.10	1	4,067	0.02%
2018/03/19	3	74.70	0	0.00	75.40	3	4,087	0.07%
2018/03/16	3	75.80	2	76.95	75.10	1	4,081	0.02%
2018/03/15	2	74.80	9	75.92	76.70	-7	3,974	-0.18%
2018/03/14	9	74.34	6	74.25	72.90	3	3,800	0.08%
2018/03/13	0	0.00	9	73.91	74.00	-9	3,780	-0.24%
2018/03/12	0	0.00	1	73.40	72.90	-1	3,782	-0.03%
2018/03/08	0	0.00	1	69.50	70.10	-1	3,757	-0.03%
2018/03/06	2	72.70	0	0.00	72.00	2	3,766	0.05%
2018/03/05	1	72.00	0	0.00	71.80	1	3,774	0.03%
2018/03/01	3	73.37	3	73.50	73.50	0	3,786	0.00%
2018/02/27	5	74.48	1	76.00	73.00	4	3,792	0.11%
2018/02/26	34	77.03	38	77.23	74.30	-4	3,813	-0.10%
2018/02/22	8	72.40	5	72.30	72.00	3	3,588	0.08%
2018/02/21	3	70.30	3	71.33	70.90	0	3,585	0.00%
2018/02/12	3	69.83	1	69.50	67.80	2	3,546	0.06%
2018/02/09	3	68.70	5	68.42	70.20	-2	3,523	-0.06%
2018/02/08	1	71.20	0	0.00	70.30	1	3,476	0.03%
2018/02/07	1	70.50	2	71.15	70.00	-1	3,452	-0.03%
2018/02/06	43	68.99	42	66.58	67.40	1	3,403	0.03%
2018/02/05	8	72.34	10	72.84	73.70	-2	3,340	-0.06%
2018/02/02	3	72.73	0	0.00	71.60	3	3,287	0.09%
2018/02/01	1	75.80	5	74.40	74.30	-4	3,291	-0.12%
2018/01/31	13	73.09	20	75.53	76.10	-7	3,304	-0.21%
2018/01/30	32	77.69	22	78.74	75.30	10	3,489	0.29%
2018/01/29	66	74.62	66	74.68	75.70	0	3,226	0.00%
2018/01/26	14	68.86	3	69.10	68.90	11	3,025	0.36%
2018/01/22	0	0.00	5	66.10	66.20	-5	3,276	-0.15%
2018/01/19	5	69.14	16	68.44	67.20	-11	3,328	-0.33%
2018/01/18	2	66.60	0	0.00	68.10	2	3,280	0.06%
2018/01/15	0	0.00	2	67.50	67.30	-2	3,555	-0.06%
2018/01/12	2	65.30	2	66.20	65.90	0	3,677	0.00%
2018/01/10	0	0.00	2	64.30	63.40	-2	4,100	-0.05%
2018/01/08	2	65.40	0	0.00	65.00	2	4,420	0.05%
2018/01/05	0	0.00	1	67.10	67.40	-1	4,639	-0.02%
2018/01/04	15	68.56	15	67.05	67.70	0	4,687	0.00%
2018/01/03	1	64.80	2	64.50	64.50	-1	4,610	-0.02%
2018/01/02	5	64.04	0	0.00	64.10	5	4,629	0.11%