新唐 (4919)-華南永昌-東昇券商分點個股進出

台股 » 個股 » 新唐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新唐

(4919)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

新唐 (4919)籌碼相關－華南永昌-東昇券商分點個股進出

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-東昇券商分點個股進出
華南永昌-東昇券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	3	90.87	0	0.00	91.00	3	8,858	0.03%
2024/12/16	4	91.45	0	0.00	90.60	4	8,803	0.05%
2024/12/13	3	92.40	3	93.50	92.40	0	8,791	0.00%
2024/12/12	14	93.60	12	92.80	92.80	2	8,781	0.02%
2024/12/11	6	95.68	7	94.87	94.50	-1	8,764	-0.01%
2024/12/10	4	95.70	3	96.60	96.00	1	8,747	0.01%
2024/12/09	12	98.34	6	96.00	95.90	6	8,726	0.07%
2024/12/06	9	104.50	6	103.55	99.00	3	8,640	0.03%
2024/12/05	0	0.00	11	103.32	104.00	-11	8,253	-0.13%
2024/12/02	0	0.00	1	90.40	90.30	-1	8,015	-0.01%
2024/11/28	0	0.00	2	89.70	89.40	-2	8,029	-0.02%
2024/11/27	0	0.00	1	92.60	90.00	-1	8,019	-0.01%
2024/11/26	0	0.00	3	93.27	93.00	-3	7,989	-0.04%
2024/11/25	5	94.82	2	93.60	93.40	3	7,990	0.04%
2024/11/22	0.1	95.35	0	0.00	93.90	0.1	7,978	0.00%
2024/11/21	0	0.00	3	95.50	94.80	-3	7,947	-0.04%
2024/11/20	1	94.60	0	0.00	92.90	1	7,843	0.01%
2024/11/19	3	93.60	0	0.00	93.70	3	7,810	0.04%
2024/11/18	6	96.77	4	94.35	93.60	2	7,793	0.03%
2024/11/15	6	96.92	6	96.62	96.60	0	7,724	0.00%
2024/11/14	4	99.53	2	98.18	98.50	2	7,639	0.03%
2024/11/13	0	88.80	5	95.00	95.90	-5	7,230	-0.07%
2024/11/11	0	0.00	6	92.60	91.60	-6	7,048	-0.09%
2024/11/08	2	93.30	11	94.61	93.40	-9	7,016	-0.13%
2024/11/07	2	92.45	0	0.00	92.10	2	6,940	0.03%
2024/11/06	14.1	92.85	2	92.10	92.10	12.1	6,923	0.17%
2024/11/05	4	95.03	4	97.90	96.10	0	6,732	0.00%
2024/11/01	8	100.78	10	101.50	102.50	-2	6,380	-0.03%
2024/10/30	12	106.29	3	104.67	101.00	9	6,159	0.15%
2024/10/29	33	99.07	37	100.31	103.00	-4	5,205	-0.08%
2024/10/28	17	96.37	15	94.61	94.00	2	4,467	0.04%
2024/10/25	36	96.84	36	96.97	97.70	0	4,153	0.00%
2024/10/24	1	85.00	18	93.87	94.10	-17	3,252	-0.52%
2024/10/23	1.2	85.69	0.1	85.30	85.60	1.1	3,002	0.04%
2024/10/22	0	0.00	5	85.32	85.70	-5	3,008	-0.17%
2024/10/21	2	85.20	5	85.16	85.20	-3	3,049	-0.10%
2024/10/18	3	84.27	5	84.64	83.20	-2	3,093	-0.06%
2024/10/17	1	86.20	2	86.55	85.60	-1	3,106	-0.03%
2024/10/15	13.1	86.11	4	86.70	84.60	9.1	3,082	0.30%
2024/10/14	0	0.00	1	84.90	85.80	-1	3,019	-0.03%
2024/10/11	2	81.45	3	81.87	82.00	-1	2,994	-0.03%
2024/10/09	2	81.65	0	0.00	81.50	2	2,992	0.07%
2024/10/01	2	84.35	0	0.00	85.20	2	3,163	0.06%
2024/09/30	10	87.80	3	89.00	85.70	7	3,197	0.22%
2024/09/27	5	87.00	1	86.70	87.60	4	3,175	0.13%
2024/09/26	2	82.40	2	84.35	82.20	0	3,212	0.00%
2024/09/25	3	81.90	3	82.00	82.00	0	3,261	0.00%
2024/09/24	1	79.10	0	0.00	79.60	1	3,372	0.03%
2024/09/12	1	79.20	4	78.80	80.00	-3	3,666	-0.08%
2024/09/10	4	78.75	0	0.00	78.40	4	3,726	0.11%
2024/09/09	1	77.70	2	79.60	80.90	-1	3,714	-0.03%
2024/09/06	1	81.20	0	0.00	82.10	1	3,700	0.03%
2024/09/05	0	0.00	1	84.00	81.10	-1	3,712	-0.03%
2024/09/04	8	81.58	3	82.50	81.80	5	3,721	0.13%
2024/09/03	1	85.40	0	0.00	85.20	1	3,704	0.03%
2024/09/02	0	0.00	1	89.40	89.20	-1	3,676	-0.03%
2024/08/21	0	0.00	1	87.10	87.20	-1	3,792	-0.03%
2024/08/20	2	88.05	1	87.60	87.70	1	3,773	0.03%
2024/08/19	2	86.90	0	0.00	87.60	2	3,759	0.05%
2024/08/16	0	0.00	1	85.90	86.00	-1	3,751	-0.03%
2024/08/15	0	0.00	2	85.95	85.30	-2	3,773	-0.05%
2024/08/14	3	85.30	5	85.88	85.70	-2	3,772	-0.05%
2024/08/12	0	0.00	2	83.25	83.80	-2	3,727	-0.05%
2024/08/09	5	82.88	4.5	83.17	81.20	0.5	3,688	0.01%
2024/08/08	7.5	82.98	0	0.00	81.20	7.5	3,602	0.21%
2024/08/07	8	84.95	11	85.18	87.00	-3	3,528	-0.09%
2024/08/06	4	81.63	0	0.00	81.50	4	3,419	0.12%
2024/08/05	1	90.50	0	0.00	90.50	1	3,270	0.03%
2024/08/02	3	100.33	1	100.50	100.50	2	3,266	0.06%
2024/08/01	0	0.00	2	107.00	108.00	-2	3,204	-0.06%
2024/07/31	1	104.50	0	0.00	105.00	1	3,270	0.03%
2024/07/30	1	109.50	0	0.00	109.50	1	3,225	0.03%
2024/07/29	0	0.00	0.1	114.00	113.00	-0.1	3,220	0.00%
2024/07/19	0	0.00	1	119.00	118.50	-1	3,193	-0.03%
2024/07/18	3	120.67	1	121.00	121.00	2	3,175	0.06%
2024/07/15	0	0.00	0	123.50	123.00	0	3,226	0.00%
2024/07/12	0	0.00	0	124.00	123.50	0	3,281	0.00%
2024/07/11	0	0.00	0	124.00	123.50	0	3,298	0.00%
2024/07/09	1.1	124.05	1	124.00	124.00	0.1	3,342	0.00%
2024/07/08	0	125.50	0	0.00	124.00	0	3,313	0.00%
2024/07/05	0	0.00	1	127.00	128.50	-1	3,254	-0.03%
2024/07/04	0	0.00	1	125.50	126.00	-1	3,194	-0.03%
2024/07/03	1	125.00	1	126.00	126.50	0	3,131	0.00%
2024/07/01	2	125.50	0	0.00	124.50	2	2,893	0.07%
2024/06/28	0	0.00	1	128.00	128.00	-1	2,765	-0.04%
2024/06/27	2	127.75	0	0.00	132.00	2	2,561	0.08%
2024/06/26	1	132.00	1	130.00	130.00	0	2,515	0.00%
2024/06/25	0	0.00	1	129.50	131.00	-1	2,413	-0.04%
2024/06/21	2	128.25	0	128.00	128.50	2	2,206	0.09%
2024/06/19	1	126.50	0	0.00	125.50	1	2,123	0.05%
2024/06/18	0	0.00	1	127.50	128.00	-1	2,129	-0.05%
2024/06/17	0	0.00	1	127.00	127.00	-1	2,133	-0.05%
2024/06/13	0	0.00	1	124.50	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	0.2	125.94	0	0.00	124.50	0.2	2,100	0.01%
2024/06/03	1	126.00	0	0.00	125.50	1	2,168	0.05%
2024/05/31	0	128.50	0	0.00	128.00	0	2,163	0.00%
2024/05/30	0	0.00	1	128.00	129.00	-1	2,163	-0.05%
2024/05/28	0	0.00	4	129.88	131.50	-4	2,142	-0.19%
2024/05/27	0	124.00	0	0.00	123.00	0	2,040	0.00%
2024/05/24	0	0.00	1	125.00	124.50	-1	2,047	-0.05%
2024/05/23	0	126.00	0	0.00	126.00	0	2,053	0.00%
2024/05/20	0	0.00	1	125.50	124.50	-1	2,037	-0.05%
2024/05/17	1	124.98	0	0.00	123.00	1	2,036	0.05%
2024/05/16	1	124.00	1	124.00	124.50	0	2,065	0.00%
2024/05/15	0	0.00	1.5	124.17	125.00	-1.5	2,074	-0.07%
2024/05/13	0.5	122.50	0	0.00	122.50	0.5	2,115	0.02%
2024/05/10	1	124.00	1	124.00	123.00	0	2,115	0.00%
2024/05/09	2	121.75	1	123.50	122.50	1	2,111	0.05%
2024/05/08	1	124.00	0	0.00	124.00	1	2,097	0.05%
2024/05/07	0	0.00	1	125.00	126.00	-1	2,083	-0.05%
2024/05/06	5	126.10	2	123.50	123.50	3	2,067	0.15%
2024/05/03	2	131.00	1	132.52	130.00	1	1,987	0.05%
2024/05/02	0	0.00	1	130.50	131.50	-1	1,970	-0.05%
2024/04/26	0	0.00	0	129.50	130.50	0	1,912	0.00%
2024/04/25	1	128.50	0	0.00	127.50	1	1,914	0.05%
2024/04/24	1	131.00	2	131.00	131.50	-1	1,911	-0.05%
2024/04/19	0	127.50	1	127.50	127.00	-1	1,898	-0.05%
2024/04/17	1	127.50	0	0.00	129.00	1	1,775	0.06%
2024/04/16	0	127.50	1	126.50	127.50	-1	1,755	-0.06%
2024/04/15	0	0.00	10	129.50	129.00	-10	1,793	-0.56%
2024/04/10	10.1	128.01	1	129.50	127.50	9.1	1,826	0.50%
2024/04/09	2	126.75	1	126.00	127.00	1	1,824	0.05%
2024/04/03	0	0.00	1	126.00	127.00	-1	1,836	-0.05%
2024/04/02	1	125.50	1	126.00	126.50	0	1,884	0.00%
2024/03/29	1	125.00	0	0.00	122.50	1	1,858	0.05%
2024/03/28	1	123.50	0	0.00	124.00	1	1,840	0.05%
2024/03/25	2	124.00	0	0.00	123.00	2	1,834	0.11%
2024/03/21	2	122.25	0	0.00	122.00	2	1,896	0.11%
2024/03/14	0	121.00	0	0.00	122.50	0	2,013	0.00%
2024/03/11	0	0.00	1	125.50	125.00	-1	2,118	-0.05%
2024/03/07	0	0.00	2	125.50	125.50	-2	2,176	-0.09%
2024/03/04	2.1	130.24	0	0.00	129.50	2.1	2,578	0.08%
2024/02/27	0	129.50	0	0.00	128.50	0	2,883	0.00%
2024/02/22	0	0.00	2	130.75	131.00	-2	3,060	-0.07%
2024/02/21	2	130.75	1	131.50	131.00	1	3,088	0.03%
2024/02/20	1	131.00	0	0.00	131.50	1	3,139	0.03%
2024/02/19	1	131.00	0	0.00	132.50	1	3,190	0.03%
2024/02/16	1	129.00	0	0.00	128.50	1	3,428	0.03%
2024/02/05	0	127.50	0	0.00	127.00	0	3,445	0.00%
2024/01/30	1	130.49	0	0.00	129.00	1	3,478	0.03%
2024/01/25	1	131.00	0	0.00	131.00	1	3,604	0.03%
2024/01/24	1	131.00	0	0.00	131.00	1	3,620	0.03%
2024/01/18	1	129.00	1	130.00	130.00	0	3,651	0.00%
2024/01/17	2	133.99	0	0.00	130.00	2	3,651	0.06%
2024/01/09	0	0.00	1	134.00	135.00	-1	3,800	-0.03%
2024/01/08	0	139.50	0	0.00	138.00	0	3,792	0.00%
2024/01/05	1	139.50	0	0.00	139.50	1	3,835	0.03%
2024/01/04	0	0.00	1	140.50	141.00	-1	3,817	-0.03%
2024/01/03	0	0.00	1	138.50	142.00	-1	3,801	-0.03%
2023/12/28	2	142.50	1	143.00	142.00	1	3,785	0.03%
2023/12/21	2	136.75	0	0.00	137.50	2	3,727	0.05%
2023/12/18	0	0.00	4.2	138.12	137.50	-4.2	3,749	-0.11%
2023/12/15	1	143.00	0.2	141.00	141.00	0.8	3,721	0.02%
2023/12/14	1	146.00	4	147.50	148.50	-3	3,738	-0.08%
2023/12/13	2	145.50	1	143.50	143.50	1	3,695	0.03%
2023/12/08	0	0.00	1	144.50	143.00	-1	3,889	-0.03%
2023/12/07	0	0.00	2	142.00	142.00	-2	3,886	-0.05%
2023/12/06	0	145.50	15	146.00	145.50	-15	3,856	-0.39%
2023/12/05	1.1	146.50	0	0.00	146.00	1.1	3,838	0.03%
2023/12/04	0.1	149.50	1	149.50	149.50	-1	3,806	-0.02%
2023/12/01	1	149.50	1	149.50	149.50	0	3,798	0.00%
2023/11/30	0	0.00	1	150.00	148.50	-1	3,801	-0.03%
2023/11/29	0	0.00	15	149.30	149.50	-15	3,692	-0.41%
2023/11/28	0	0.00	2	144.00	144.00	-2	3,441	-0.06%
2023/11/27	1	144.50	8	143.63	141.50	-7	3,349	-0.21%
2023/11/24	1	140.50	0	0.00	139.00	1	3,216	0.03%
2023/11/22	1	138.50	3	140.17	140.50	-2	3,120	-0.06%
2023/11/21	2	138.50	1	138.00	138.00	1	3,036	0.03%
2023/11/20	0	0.00	1	139.00	138.50	-1	3,037	-0.03%
2023/11/16	1	136.50	0	0.00	136.50	1	3,041	0.03%
2023/11/15	0	0.00	8	138.50	138.00	-8	3,016	-0.27%
2023/11/13	0	0.00	1	132.00	132.50	-1	2,771	-0.04%
2023/11/10	0	130.50	1	131.00	131.00	-1	2,750	-0.04%
2023/11/09	0	129.75	1	129.50	129.50	-1	2,758	-0.03%
2023/11/08	0	130.50	3	130.00	131.00	-3	2,786	-0.11%
2023/11/07	10.1	129.50	7	130.50	130.50	3.1	2,781	0.11%
2023/11/06	2	129.50	2	127.50	128.50	0	2,818	0.00%
2023/11/03	1	127.02	0	0.00	127.50	1	2,829	0.04%
2023/11/02	0	0.00	1	131.00	131.00	-1	2,812	-0.04%
2023/11/01	0	128.50	0	0.00	128.50	0	2,820	0.00%
2023/10/27	3	126.50	2	126.00	125.50	1	3,209	0.03%
2023/10/26	0	127.75	0	0.00	127.00	0	3,431	0.00%
2023/10/25	0.1	130.00	1	131.00	129.00	-1	3,545	-0.03%
2023/10/24	0.1	128.50	0	0.00	130.00	0.1	3,591	0.00%
2023/10/23	1	129.00	1	128.00	128.00	0	3,647	0.00%
2023/10/20	5.1	131.80	1	132.50	132.50	4.1	3,681	0.11%
2023/10/19	4	132.00	2	131.00	132.50	2	3,759	0.05%
2023/10/18	2	132.50	1	132.00	130.00	1	3,850	0.03%
2023/10/17	0	0.00	1	131.00	130.00	-1	3,988	-0.03%
2023/10/16	1	130.00	0	0.00	130.50	1	4,164	0.02%
2023/10/13	0	0.00	3	130.50	131.00	-3	4,309	-0.07%
2023/10/12	1.1	127.37	0	0.00	128.50	1.1	4,332	0.03%
2023/10/11	2	127.00	0	0.00	126.00	2	4,416	0.05%
2023/10/06	0	0.00	1	128.00	128.00	-1	4,463	-0.02%
2023/10/05	2	125.75	0	0.00	126.50	2	4,468	0.04%
2023/09/26	1	126.00	1	125.00	125.50	0	5,084	0.00%
2023/09/25	2	127.01	0	0.00	126.50	2	5,098	0.04%
2023/09/22	0	0.00	2	126.50	128.00	-2	5,066	-0.04%
2023/09/20	1	130.00	0	0.00	130.50	1	5,033	0.02%
2023/09/18	0	0.00	1	134.00	134.00	-1	5,004	-0.02%
2023/09/15	0	0.00	1	132.50	132.50	-1	5,003	-0.02%
2023/09/14	0	0.00	5	131.90	132.00	-5	4,990	-0.10%
2023/09/13	3	130.17	3	132.67	130.00	0	4,971	0.00%
2023/09/07	1	129.00	0	0.00	127.50	1	5,196	0.02%
2023/09/06	1	129.50	0	0.00	129.00	1	5,233	0.02%
2023/09/05	0	0.00	1	126.00	128.50	-1	5,203	-0.02%
2023/08/28	0	0.00	1	120.00	120.00	-1	5,292	-0.02%
2023/08/25	0	0.00	1	120.50	120.50	-1	5,309	-0.02%
2023/08/23	0	117.50	0	0.00	121.50	0	5,455	0.00%
2023/08/22	0.1	120.50	0	0.00	120.00	0.1	5,447	0.00%
2023/08/21	2	123.25	0	0.00	121.50	2	5,471	0.04%
2023/08/17	0	0.00	3	127.50	127.00	-3	5,511	-0.05%
2023/08/16	0	124.17	1.2	125.43	125.50	-1.1	5,510	-0.02%
2023/08/15	2	125.75	1	126.00	125.00	1	5,599	0.02%
2023/08/14	1	120.56	0	0.00	125.50	1	5,696	0.02%
2023/08/11	2.1	124.05	0	0.00	124.00	2.1	5,709	0.04%
2023/08/10	0	125.00	3	124.50	124.50	-3	5,803	-0.05%
2023/08/09	1	127.01	0	0.00	127.50	1	5,797	0.02%
2023/08/08	1.1	129.94	0	0.00	130.00	1.1	5,864	0.02%
2023/08/04	2	125.50	3	126.00	126.50	-1	5,943	-0.02%
2023/08/02	4.2	129.96	1.1	130.74	126.50	3.1	6,058	0.05%
2023/08/01	15.1	138.96	2	139.50	133.00	13.1	6,000	0.22%
2023/07/31	1	140.00	17	138.35	140.00	-16	5,836	-0.27%
2023/07/28	9	141.83	1	142.00	142.00	8	5,698	0.14%
2023/07/27	1	138.01	0	0.00	139.50	1	5,616	0.02%
2023/07/26	2	137.00	0	0.00	136.50	2	5,628	0.04%
2023/07/25	1	139.01	0	0.00	139.00	1	5,618	0.02%
2023/07/24	2	139.50	6	142.50	140.00	-4	5,584	-0.07%
2023/07/20	6	144.17	4	143.37	142.00	2	5,673	0.04%
2023/07/19	1.1	141.57	4	143.63	141.50	-2.9	5,475	-0.05%
2023/07/18	4	139.63	3.1	138.89	141.00	0.9	5,344	0.02%
2023/07/17	1	137.00	1	137.50	138.00	0	5,173	0.00%
2023/07/14	0	0.00	6	136.92	137.00	-6	5,169	-0.12%
2023/07/13	1	133.00	0	0.00	133.00	1	5,120	0.02%
2023/07/12	1.1	134.45	1	131.50	131.50	0.1	5,077	0.00%
2023/07/11	1	133.50	50	133.50	133.50	-49	5,062	-0.97%
2023/07/10	0.1	131.80	0	0.00	131.00	0.1	5,068	0.00%
2023/07/07	51	130.54	5	130.50	131.00	46	5,071	0.91%
2023/07/06	2	137.25	2	136.00	134.00	0	5,046	0.00%
2023/07/05	25	138.28	15	138.37	136.00	10	4,982	0.20%
2023/07/04	11	131.73	1	134.50	135.50	10	4,758	0.21%
2023/06/30	1	128.50	0	0.00	128.50	1	4,718	0.02%
2023/06/28	1	128.00	0	0.00	127.00	1	4,942	0.02%
2023/06/27	1	131.50	3	130.33	128.00	-2	5,056	-0.04%
2023/06/21	3.2	127.68	0	0.00	128.00	3.2	5,190	0.06%
2023/06/19	2	130.75	0	0.00	130.50	2	5,642	0.04%
2023/06/16	1	132.50	0	0.00	131.50	1	5,638	0.02%
2023/06/15	0	0.00	4	134.00	134.00	-4	5,682	-0.07%
2023/06/14	4	131.13	0	0.00	130.50	4	5,637	0.07%
2023/06/13	1	132.00	6	134.75	135.00	-5	5,582	-0.09%
2023/06/12	1	128.00	51	129.99	130.50	-50	5,487	-0.91%
2023/06/09	1	128.00	14.2	128.01	128.00	-13.2	5,465	-0.24%
2023/06/08	1.2	127.83	3	126.83	126.00	-1.8	5,502	-0.03%
2023/06/07	0	0.00	3	128.50	129.00	-3	5,548	-0.05%
2023/06/06	50	127.50	0	0.00	127.00	50	5,595	0.89%
2023/06/05	5.1	129.50	53	130.00	130.00	-48	5,624	-0.85%
2023/06/02	0	128.00	4	126.88	127.00	-4	5,665	-0.07%
2023/06/01	53.1	127.03	0	0.00	127.00	53.1	5,927	0.90%
2023/05/31	0	0.00	2	128.50	129.00	-2	6,015	-0.03%
2023/05/30	1	127.05	2	129.00	129.00	-1	6,057	-0.02%
2023/05/29	13	130.00	2	129.50	130.50	11	6,039	0.18%
2023/05/26	3	125.67	3	125.50	125.50	0	6,126	0.00%
2023/05/25	1	125.50	0	0.00	125.50	1	6,300	0.02%
2023/05/24	3	124.33	12	126.25	124.50	-9	6,388	-0.14%
2023/05/23	0	0.00	10	127.75	127.50	-10	6,466	-0.15%
2023/05/22	2	126.00	2	127.00	127.00	0	6,636	0.00%
2023/05/19	1	128.00	0	0.00	126.00	1	6,787	0.01%
2023/05/18	6	123.50	4	125.75	125.50	2	6,762	0.03%
2023/05/17	3	123.00	2	123.00	123.00	1	6,795	0.01%
2023/05/16	8	121.56	3	122.17	121.50	5	6,830	0.07%
2023/05/15	0.1	123.50	0	0.00	122.50	0.1	6,814	0.00%
2023/05/11	12	127.58	2	123.50	124.00	10	6,930	0.14%
2023/05/10	4	125.25	5	126.70	129.50	-1	7,124	-0.01%
2023/05/09	13	128.57	6	126.67	126.50	7	7,217	0.10%
2023/05/08	19	134.76	7	134.64	133.50	12	7,224	0.17%
2023/05/05	0	133.00	15	133.57	133.50	-15	7,405	-0.20%
2023/05/04	9	131.11	3	132.83	131.50	6	7,952	0.08%
2023/05/03	0	0.00	2	132.50	133.50	-2	8,266	-0.02%
2023/05/02	5	131.10	4	131.75	131.00	1	8,292	0.01%
2023/04/28	12.1	130.60	1	131.50	133.00	11.1	8,374	0.13%
2023/04/27	2.1	129.76	2	129.75	129.50	0.1	8,347	0.00%
2023/04/26	2	128.50	1	127.00	130.50	1	8,364	0.01%
2023/04/25	6.1	131.06	2	130.50	130.00	4.1	8,288	0.05%
2023/04/24	2.1	138.74	0	0.00	139.00	2.1	8,236	0.03%
2023/04/21	4	139.63	4	139.50	139.00	0	8,332	0.00%
2023/04/20	4	141.50	2	142.50	142.50	2	8,360	0.02%
2023/04/19	7.1	143.67	1	143.50	143.50	6.1	8,468	0.07%
2023/04/18	2	148.00	1	150.50	147.00	1	8,422	0.01%
2023/04/17	1	149.50	61	149.51	149.00	-60	8,406	-0.71%
2023/04/14	1	148.50	0	0.00	148.50	1	8,401	0.01%
2023/04/13	2	147.77	1	146.50	147.00	1	8,416	0.01%
2023/04/12	4	150.63	1	150.50	150.00	3	8,401	0.04%
2023/04/11	4	150.00	2	150.25	150.00	2	8,409	0.02%
2023/04/10	0.1	149.50	1	148.50	149.00	-1	8,400	-0.01%
2023/04/07	2	148.25	1	147.50	147.50	1	8,363	0.01%
2023/04/06	1	147.00	1	145.50	148.00	0	8,373	0.00%
2023/03/31	1.2	149.92	0	0.00	149.50	1.2	8,403	0.01%
2023/03/30	3	147.00	3.5	147.57	148.50	-0.5	8,360	-0.01%
2023/03/29	23	143.26	20	143.00	143.00	3	8,337	0.04%
2023/03/28	41.4	148.84	5	146.90	146.00	36.4	8,476	0.43%
2023/03/27	33.2	151.79	2	152.50	151.50	31.2	8,360	0.37%
2023/03/24	6.2	157.74	5	158.10	155.50	1.2	8,339	0.01%
2023/03/23	9	157.61	74.7	157.74	159.50	-65.7	8,267	-0.79%
2023/03/22	0	0.00	1	149.73	150.00	-1	7,933	-0.01%
2023/03/20	1	146.50	0	0.00	148.00	1	7,914	0.01%
2023/03/17	1	147.00	4	148.13	148.00	-3	7,991	-0.04%
2023/03/16	0	144.50	1	145.00	144.50	-1	8,098	-0.01%
2023/03/15	1	147.00	2.2	149.09	147.00	-1.2	8,154	-0.01%
2023/03/14	2.7	146.03	1	147.50	147.00	1.7	8,204	0.02%
2023/03/13	3	145.00	4	144.13	145.50	-1	8,335	-0.01%
2023/03/10	2.2	145.74	2	144.50	145.00	0.2	8,362	0.00%
2023/03/09	0.4	148.50	0	0.00	148.50	0.4	8,462	0.00%
2023/03/08	0.1	149.00	1	149.50	150.00	-0.9	8,439	-0.01%
2023/03/07	1.1	148.94	2	148.50	148.50	-0.9	8,528	-0.01%
2023/03/06	0.5	154.00	2	154.75	151.50	-1.5	8,498	-0.02%
2023/03/03	2.1	150.93	2	151.50	150.50	0.1	8,334	0.00%
2023/03/02	1	147.52	9	147.50	148.00	-8	8,660	-0.09%
2023/03/01	5	149.20	0	0.00	149.50	5	8,852	0.06%
2023/02/24	15.1	151.42	2.1	149.03	147.50	13	9,086	0.14%
2023/02/23	1.3	148.54	7.3	147.96	149.50	-6	9,028	-0.07%
2023/02/22	3.1	140.71	6	142.58	142.50	-2.9	9,014	-0.03%
2023/02/21	2	143.25	7	145.21	145.50	-5	9,132	-0.05%
2023/02/20	4	143.75	4	145.25	143.50	0	9,533	0.00%
2023/02/17	6.6	143.66	2	143.00	144.50	4.6	9,521	0.05%
2023/02/16	10	147.95	0	0.00	149.00	10	9,440	0.11%
2023/02/15	2	146.25	2	147.50	145.00	0	9,608	0.00%
2023/02/14	2	147.25	0	0.00	145.50	2	9,519	0.02%
2023/02/13	1	149.48	1	147.50	147.50	0	9,556	0.00%
2023/02/10	2.5	149.60	0	0.00	147.50	2.5	9,660	0.03%
2023/02/09	1	150.00	0	0.00	150.50	1	9,805	0.01%
2023/02/08	53	154.40	6.1	154.26	154.00	46.9	9,831	0.48%
2023/02/07	3	148.33	3.1	147.98	148.50	-0.1	9,742	0.00%
2023/02/06	1	147.50	10	148.95	148.50	-9	9,772	-0.09%
2023/02/03	0	0.00	8.1	149.98	151.50	-8.1	9,674	-0.08%
2023/02/02	9.1	148.16	9	148.11	147.00	0.1	9,537	0.00%
2023/02/01	0	0.00	5.3	140.46	142.00	-5.3	9,089	-0.06%
2023/01/31	3	130.83	3	130.33	129.50	0	8,855	0.00%
2023/01/30	1	130.00	11	130.32	130.50	-10	8,906	-0.11%
2023/01/16	1	125.50	2	125.50	125.50	-1	8,966	-0.01%
2023/01/13	3	125.33	3.1	124.66	124.00	-0.1	8,992	0.00%
2023/01/12	1	126.44	12	126.46	125.50	-11	9,057	-0.12%
2023/01/11	6	125.00	1	125.50	125.50	5	9,041	0.06%
2023/01/10	6	123.50	0	0.00	123.50	6	9,085	0.07%
2023/01/09	0	0.00	3	122.17	123.50	-3	9,169	-0.03%
2023/01/06	0	0.00	3	116.83	118.00	-3	9,206	-0.03%
2023/01/05	3	116.50	1	118.00	115.50	2	9,376	0.02%
2023/01/04	1.1	117.54	0	0.00	117.50	1.1	9,454	0.01%
2023/01/03	2	116.75	0.1	117.50	118.00	1.9	9,535	0.02%
2022/12/29	0	0.00	1	114.50	116.50	-1	9,620	-0.01%
2022/12/28	0.1	115.08	5	114.00	114.00	-4.9	9,815	-0.05%
2022/12/27	0	0.00	1.1	117.64	118.00	-1.1	9,880	-0.01%
2022/12/26	1	117.00	2	116.75	116.00	-1	9,989	-0.01%
2022/12/23	0.1	117.00	2	115.50	117.00	-1.9	10,116	-0.02%
2022/12/22	2	120.50	1	120.50	119.50	1	10,179	0.01%
2022/12/21	2	119.75	0	0.00	120.00	2	10,261	0.02%
2022/12/20	1	120.50	4.1	122.17	118.50	-3.1	10,300	-0.03%
2022/12/19	2	119.75	3	120.33	120.00	-1	10,205	-0.01%
2022/12/16	2.1	120.71	1	121.00	121.00	1.1	10,373	0.01%
2022/12/15	1	124.00	1	123.50	123.50	0	10,490	0.00%
2022/12/14	0	0.00	1.1	124.41	125.00	-1.1	10,525	-0.01%
2022/12/13	1.1	120.45	0	0.00	120.00	1.1	10,613	0.01%
2022/12/12	0	0.00	1	120.50	122.00	-1	10,622	-0.01%
2022/12/09	7	126.21	7	125.86	121.50	0	10,681	0.00%
2022/12/08	5	122.90	11.1	122.54	124.00	-6.1	10,619	-0.06%
2022/12/07	7.1	120.64	8	120.12	118.50	-0.9	10,585	-0.01%
2022/12/06	5	126.00	6	125.25	124.00	-1	10,914	-0.01%
2022/12/05	9	126.78	9	126.83	127.00	0	10,858	0.00%
2022/12/01	6	124.17	6	123.83	123.50	0	10,825	0.00%
2022/11/30	3	121.00	3	120.83	121.00	0	10,891	0.00%
2022/11/29	8	121.19	4	121.13	120.50	4	10,954	0.04%
2022/11/28	2	119.25	0	0.00	122.00	2	10,869	0.02%
2022/11/25	5	122.90	3	120.50	120.00	2	10,880	0.02%
2022/11/24	51	126.26	45	126.49	123.50	6	10,847	0.06%
2022/11/23	7	122.50	16	122.94	122.50	-9	10,472	-0.09%
2022/11/22	49.1	122.01	119	121.11	122.00	-70	10,331	-0.68%	大賣/
2022/11/21	43	119.47	74	117.81	118.00	-31	10,324	-0.30%
2022/11/18	108	117.53	4.4	118.18	115.50	103.6	10,538	0.98%	大買/鉅額交易
2022/11/17	45	121.73	46	122.82	121.00	-1	10,446	-0.01%
2022/11/16	56	121.00	62	120.43	123.00	-6	10,300	-0.06%
2022/11/15	1	113.00	3	113.50	116.00	-2	9,870	-0.02%
2022/11/14	1	108.50	5	111.10	111.00	-4	10,112	-0.04%
2022/11/11	9	110.94	2	111.50	109.50	7	10,391	0.07%
2022/11/10	0	0.00	1	108.50	110.00	-1	10,306	-0.01%
2022/11/09	17	108.62	16	109.81	109.50	1	10,425	0.01%
2022/11/08	53	109.58	150	109.52	107.50	-97	10,680	-0.91%	大賣/
2022/11/07	107	105.11	5	107.60	107.50	102	10,829	0.94%	大買/鉅額交易
2022/11/04	2	109.25	6	110.08	111.00	-4	10,661	-0.04%
2022/11/03	0	0.00	222	108.69	110.50	-222	10,550	-2.10%	大賣/鉅額交易
2022/11/02	4	107.38	106	108.00	107.00	-102	10,464	-0.97%	大賣/鉅額交易
2022/11/01	1	104.00	1	103.00	104.00	0	10,460	0.00%
2022/10/31	1	104.50	1	103.50	102.50	0	10,606	0.00%
2022/10/28	1	102.00	2	102.00	102.50	-1	10,684	-0.01%
2022/10/27	0	0.00	1	101.50	101.50	-1	10,623	-0.01%
2022/10/26	2	94.90	2	95.60	95.70	0	10,559	0.00%
2022/10/25	1	98.50	0	0.00	97.30	1	10,521	0.01%
2022/10/24	1	101.00	54	100.39	97.90	-53	10,523	-0.50%
2022/10/21	4.3	96.60	4	96.70	95.00	0.3	10,508	0.00%
2022/10/20	50	98.00	2	95.80	98.40	48	10,537	0.46%
2022/10/19	5	101.00	6	101.00	99.80	-1	10,741	-0.01%
2022/10/18	56	101.84	1	100.50	100.50	55	10,864	0.51%
2022/10/17	45	100.58	25	100.20	103.00	20	11,816	0.17%
2022/10/14	2	100.00	8	103.06	103.50	-6	12,295	-0.05%
2022/10/13	7	99.26	7	100.49	94.10	0	12,329	0.00%
2022/10/12	6.1	104.10	3	105.17	104.00	3.1	12,291	0.03%
2022/10/11	50	107.00	0	0.00	107.00	50	12,413	0.40%
2022/10/06	0	0.00	2	114.00	115.50	-2	13,015	-0.02%
2022/10/05	1	115.50	6	113.50	113.00	-5	13,248	-0.04%
2022/10/04	5	110.00	5	109.20	110.00	0	13,313	0.00%
2022/10/03	103	105.99	10	104.90	107.50	93	13,402	0.69%	大買/
2022/09/30	3	108.50	1	105.00	108.00	2	13,595	0.01%
2022/09/29	58	106.18	48	104.56	104.50	10	13,715	0.07%
2022/09/28	30	106.00	30	106.50	105.00	0	13,911	0.00%
2022/09/27	45	110.56	40	110.56	113.50	5	14,330	0.03%
2022/09/26	44	113.70	40	114.69	108.50	4	14,738	0.03%
2022/09/23	102.1	120.96	1	120.50	117.00	101.1	15,029	0.67%	大買/鉅額交易
2022/09/22	36	124.50	36	124.94	124.00	0	15,066	0.00%
2022/09/21	1.1	122.14	10	123.05	124.00	-8.9	15,104	-0.06%
2022/09/20	2	123.75	101	123.01	122.50	-99	15,196	-0.65%	大賣/
2022/09/19	1	120.00	0	0.00	120.50	1	15,291	0.01%
2022/09/16	102	120.49	3	120.17	120.00	99	15,471	0.64%	大買/
2022/09/15	10	123.50	9.2	120.87	120.00	0.8	15,554	0.01%
2022/09/14	113	120.47	117	122.96	123.50	-4	15,708	-0.03%	大買/大賣/
2022/09/13	10	124.95	113	126.18	122.50	-103	15,748	-0.65%	大賣/鉅額交易
2022/09/12	4	118.63	4	119.38	118.50	0	15,530	0.00%
2022/09/08	8.1	116.30	10	116.75	117.50	-1.9	15,711	-0.01%
2022/09/07	4	115.25	7.1	115.06	115.00	-3.1	15,940	-0.02%
2022/09/06	16.1	113.99	8	117.44	113.00	8.1	16,010	0.05%
2022/09/05	7	122.29	0	0.00	118.50	7	15,932	0.04%
2022/09/02	1	122.00	1	123.00	122.00	0	15,939	0.00%
2022/09/01	103	121.56	2	122.75	121.00	101	16,062	0.63%	大買/鉅額交易
2022/08/31	33	124.97	32	125.34	125.50	1	16,138	0.01%
2022/08/30	3	122.50	3.1	123.03	122.50	-0.1	16,552	0.00%
2022/08/29	7.1	121.58	2	121.75	123.00	5.1	17,208	0.03%
2022/08/26	8.1	128.73	6	129.50	126.50	2.1	17,514	0.01%
2022/08/25	5	127.80	7	127.29	127.50	-2	17,347	-0.01%
2022/08/24	2	122.00	1	122.50	123.00	1	17,193	0.01%
2022/08/23	4.2	120.17	4	121.38	121.50	0.2	17,543	0.00%
2022/08/22	2	125.00	3	124.33	123.50	-1	17,678	-0.01%
2022/08/19	19.1	126.22	30.1	126.70	125.50	-11	17,767	-0.06%
2022/08/18	6.1	121.21	13	122.88	124.50	-6.9	17,514	-0.04%
2022/08/17	1	121.50	3	120.67	119.50	-2	17,449	-0.01%
2022/08/16	50.1	125.28	55	124.75	122.50	-4.9	17,705	-0.03%
2022/08/15	69	124.51	67.1	124.05	124.00	1.9	17,881	0.01%
2022/08/12	9	120.72	3	121.00	121.50	6	18,001	0.03%
2022/08/11	11	114.27	10	113.10	113.00	1	17,973	0.01%
2022/08/10	2	111.50	0	0.00	111.00	2	18,274	0.01%
2022/08/09	0.1	114.00	0	0.00	113.50	0.1	18,552	0.00%
2022/08/08	36	112.26	37	113.41	114.00	-1	19,047	-0.01%
2022/08/05	4	111.88	2	113.00	114.00	2	19,385	0.01%
2022/08/04	0	0.00	1	103.50	106.50	-1	19,606	-0.01%
2022/08/03	3	108.33	0	0.00	108.00	3	19,728	0.02%
2022/08/02	0	0.00	12	109.00	109.00	-12	20,209	-0.06%
2022/08/01	22	114.95	5	114.30	112.50	17	20,510	0.08%
2022/07/29	2	119.25	100	118.50	119.50	-98	21,141	-0.46%
2022/07/28	3	122.50	13	120.12	118.00	-10	21,759	-0.05%
2022/07/27	5	118.80	1	118.50	120.00	4	22,255	0.02%
2022/07/26	7	120.29	2	120.25	119.50	5	22,354	0.02%
2022/07/25	13	128.62	8	127.31	127.50	5	22,271	0.02%
2022/07/22	123	134.89	14	131.68	130.00	109	22,383	0.49%	大買/鉅額交易
2022/07/21	82	126.31	57	122.78	129.50	25	21,594	0.12%
2022/07/20	50	118.33	47	117.98	118.00	3	21,191	0.01%
2022/07/19	3	115.33	2	114.50	114.00	1	21,217	0.00%
2022/07/18	44	117.94	43	118.37	117.00	1	21,378	0.00%
2022/07/15	46	114.60	45	115.34	116.00	1	21,812	0.00%
2022/07/14	48	112.16	48	109.38	114.50	0	21,730	0.00%
2022/07/13	29	114.55	25	112.76	110.00	4	21,524	0.02%
2022/07/12	47	113.96	47	111.40	112.50	0	21,510	0.00%
2022/07/11	6	117.75	6	118.83	117.50	0	21,710	0.00%
2022/07/08	49	119.05	50	118.27	117.00	-1	21,852	0.00%
2022/07/07	49	113.38	48	114.17	117.00	1	21,879	0.00%
2022/07/06	1	114.00	0	0.00	112.50	1	22,093	0.00%
2022/07/05	51	117.97	60	117.24	118.00	-9	22,267	-0.04%
2022/07/04	8	119.12	8	120.13	122.00	0	22,281	0.00%
2022/07/01	42	129.73	44	129.58	122.50	-2	22,482	-0.01%
2022/06/30	4	137.00	1	136.00	136.00	3	22,408	0.01%
2022/06/29	2	139.75	1	136.00	143.00	1	22,711	0.00%
2022/06/28	19	143.39	1	140.50	140.50	18	22,946	0.08%
2022/06/27	12	147.63	20	150.40	147.50	-8	23,468	-0.03%
2022/06/24	3	140.50	1.3	140.40	140.00	1.8	23,867	0.01%
2022/06/23	1	145.50	0	0.00	144.00	1	24,329	0.00%
2022/06/22	3.1	149.39	8	150.69	144.00	-4.9	24,814	-0.02%
2022/06/21	2	154.50	0	0.00	156.50	2	25,557	0.01%
2022/06/20	4	158.13	2	160.00	154.00	2	26,723	0.01%
2022/06/17	1	162.00	2	163.75	167.50	-1	27,070	0.00%
2022/06/16	21	174.71	13	172.42	166.00	8	27,297	0.03%
2022/06/15	10	170.85	15	170.67	170.50	-5	27,687	-0.02%
2022/06/14	37	166.57	35	168.00	168.00	2	27,861	0.01%
2022/06/13	11	167.00	0.3	167.00	166.50	10.8	27,830	0.04%
2022/06/10	4	173.12	4	172.88	172.50	0	27,999	0.00%
2022/06/09	2	175.00	3	175.17	176.50	-1	27,910	0.00%
2022/06/08	10.6	178.25	9	179.00	175.00	1.6	27,819	0.01%
2022/06/07	24	180.23	28.6	181.77	182.00	-4.6	27,607	-0.02%
2022/06/06	2.1	173.98	4	178.25	176.50	-1.9	27,139	-0.01%
2022/06/02	0.1	173.00	0	0.00	173.00	0.1	26,990	0.00%
2022/06/01	0	0.00	2	172.75	171.50	-2	26,945	-0.01%
2022/05/31	24	172.02	42	173.00	173.50	-18	26,840	-0.07%
2022/05/30	22	169.11	7	169.14	169.00	15	26,547	0.06%
2022/05/27	5	163.50	7	163.36	162.50	-2	26,408	-0.01%
2022/05/25	2	162.25	4	163.00	164.00	-2	26,198	-0.01%
2022/05/24	10	163.15	2.2	164.36	160.50	7.8	26,005	0.03%
2022/05/23	4	176.00	13	174.31	172.00	-9	25,657	-0.04%
2022/05/20	20	176.55	21	177.14	175.00	-1	25,429	0.00%
2022/05/19	4	171.88	6	170.42	173.50	-2	25,020	-0.01%
2022/05/18	5	172.70	5	173.40	171.50	0	24,878	0.00%
2022/05/17	19	169.45	17	170.29	171.50	2	24,725	0.01%
2022/05/16	12.2	172.71	10	170.90	167.50	2.2	24,832	0.01%
2022/05/13	14	167.54	16	167.25	166.50	-2	24,511	-0.01%
2022/05/12	9	166.72	18	166.00	163.00	-9	24,431	-0.04%
2022/05/11	7	165.43	10	163.50	163.50	-3	24,469	-0.01%
2022/05/10	21	164.50	21	167.71	168.00	0	24,989	0.00%
2022/05/09	24	165.73	17	163.65	163.00	7	24,776	0.03%
2022/05/06	11	168.95	30	167.48	171.50	-19	24,525	-0.08%
2022/05/05	21	168.12	19	168.03	168.00	2	24,166	0.01%
2022/05/04	46	158.09	48	157.00	162.50	-2	23,768	-0.01%
2022/05/03	11	149.27	14	149.68	151.50	-3	23,539	-0.01%
2022/04/29	24	147.58	27	146.39	146.00	-3	23,509	-0.01%
2022/04/28	8	143.19	5	145.10	143.50	3	23,501	0.01%
2022/04/27	9	143.28	6	138.67	145.00	3	23,407	0.01%
2022/04/26	2.1	148.86	1	146.00	143.50	1.1	23,610	0.00%
2022/04/25	2	152.00	0	0.00	149.00	2	23,957	0.01%
2022/04/22	4	159.75	5	158.70	159.50	-1	24,015	0.00%
2022/04/21	6	166.42	4.7	165.90	166.50	1.3	23,823	0.01%
2022/04/20	28	159.43	29	160.57	159.50	-1	23,299	0.00%
2022/04/19	51	158.95	49	158.93	158.00	2	23,270	0.01%
2022/04/18	3	153.50	2	153.51	156.00	1	23,186	0.00%
2022/04/15	5	158.60	4	157.75	156.50	1	23,015	0.00%
2022/04/14	34	165.71	42	165.73	167.00	-8	22,684	-0.04%
2022/04/13	67	163.62	35	162.87	163.50	32	22,437	0.14%
2022/04/12	7	159.71	6	161.17	159.00	1	22,172	0.00%
2022/04/11	7	164.66	3	165.50	160.50	4	21,872	0.02%
2022/04/08	25	172.36	22	172.75	173.00	3	21,426	0.01%
2022/04/07	5.1	174.40	6	172.08	172.50	-0.9	20,942	0.00%
2022/04/06	4.2	182.19	4	180.13	180.00	0.2	20,316	0.00%
2022/04/01	11	183.14	4	184.25	183.00	7	20,023	0.03%
2022/03/31	4	194.75	11	193.55	191.00	-7	19,559	-0.04%
2022/03/30	14.7	199.08	14	194.68	190.50	0.7	19,221	0.00%
2022/03/29	10	187.50	23	191.07	194.50	-13	18,900	-0.07%
2022/03/28	6	182.17	7	184.29	177.00	-1	18,930	-0.01%
2022/03/25	15	180.77	13	178.81	179.50	2	18,298	0.01%
2022/03/24	23	176.72	22	177.70	179.00	1	17,766	0.01%
2022/03/23	38	172.11	52	168.39	175.50	-14	16,873	-0.08%
2022/03/22	13	157.54	17	157.59	160.00	-4	15,827	-0.03%
2022/03/21	5	153.60	9	153.67	153.50	-4	15,465	-0.03%
2022/03/18	6	150.08	29	149.97	149.00	-23	15,255	-0.15%
2022/03/17	11	142.82	8.1	145.89	148.50	2.9	14,639	0.02%
2022/03/16	1	136.00	0	0.00	137.00	1	14,436	0.01%
2022/03/15	6	143.00	2	139.25	138.50	4	14,460	0.03%
2022/03/14	3	144.50	6	144.58	145.00	-3	14,442	-0.02%
2022/03/11	4	143.88	1	144.00	143.00	3	14,740	0.02%
2022/03/10	2	145.75	3	145.33	143.00	-1	14,906	-0.01%
2022/03/09	1	142.50	1	145.00	143.50	0	15,044	0.00%
2022/03/08	3	140.00	8	143.00	140.00	-5	15,349	-0.03%
2022/03/07	2	138.75	0	0.00	138.00	2	16,046	0.01%
2022/03/04	2	145.50	2	144.50	144.50	0	17,325	0.00%
2022/03/03	1	145.00	3	145.83	145.50	-2	18,951	-0.01%
2022/03/02	4	141.00	6	141.75	143.00	-2	19,522	-0.01%
2022/03/01	0	0.00	6	139.50	139.50	-6	20,151	-0.03%
2022/02/25	1	137.50	0	0.00	136.50	1	20,576	0.00%
2022/02/24	7	135.29	3	134.67	133.50	4	21,396	0.02%
2022/02/23	2	140.00	2	140.00	140.00	0	21,422	0.00%
2022/02/22	1	135.00	0	137.50	136.50	1	21,565	0.00%
2022/02/21	3	142.17	1	143.50	142.00	2	21,782	0.01%
2022/02/18	2	141.75	1	144.00	144.50	1	22,092	0.00%
2022/02/17	2	144.50	3	144.17	143.00	-1	22,348	0.00%
2022/02/16	21	150.62	12	148.33	147.50	9	22,483	0.04%
2022/02/15	5	147.00	18	146.67	145.50	-13	22,383	-0.06%
2022/02/14	25	146.44	12	144.04	143.50	13	22,227	0.06%
2022/02/11	16	149.47	10	150.80	152.00	6	22,140	0.03%
2022/02/10	10	149.60	29	149.41	147.50	-19	21,979	-0.09%
2022/02/09	2	145.75	2	143.50	143.00	0	21,281	0.00%
2022/02/08	33	144.50	34	144.50	145.00	-1	21,042	0.00%
2022/02/07	13	147.12	15	144.80	144.00	-2	21,124	-0.01%
2022/01/26	40	141.14	40	142.18	143.00	0	20,884	0.00%
2022/01/25	2	140.50	12	141.29	140.50	-10	20,809	-0.05%
2022/01/24	4	137.13	4	136.00	138.50	0	20,593	0.00%
2022/01/21	9	139.61	6	138.75	135.00	3	20,604	0.01%
2022/01/20	17	141.62	17	141.15	142.00	0	20,533	0.00%
2022/01/19	18	139.61	16	139.81	140.50	2	20,662	0.01%
2022/01/18	7	137.14	21	138.74	139.00	-14	20,828	-0.07%
2022/01/17	3	128.17	4	129.25	131.00	-1	20,616	0.00%
2022/01/14	2	125.75	2	124.00	124.00	0	21,152	0.00%
2022/01/13	18	126.08	20	125.83	126.00	-2	21,889	-0.01%
2022/01/12	3	127.17	1	126.50	126.50	2	22,179	0.01%
2022/01/11	1	134.00	1	133.50	130.50	0	22,287	0.00%
2022/01/10	4	134.88	2	133.00	137.00	2	22,311	0.01%
2022/01/07	2	131.25	2	131.50	131.00	0	22,444	0.00%
2022/01/06	5	137.40	0	0.00	138.00	5	22,628	0.02%
2022/01/05	3	142.00	4	140.63	139.50	-1	22,911	0.00%
2022/01/04	4	144.63	4	144.63	143.50	0	23,052	0.00%
2022/01/03	0	0.00	3	141.17	141.00	-3	23,537	-0.01%
2021/12/30	12	141.37	7	141.29	141.00	5	23,999	0.02%
2021/12/29	5	143.60	3	145.17	142.00	2	24,430	0.01%
2021/12/28	3	142.00	31	143.50	143.50	-28	24,848	-0.11%
2021/12/27	1	143.00	5	143.00	142.50	-4	25,173	-0.02%
2021/12/24	3	144.67	1	144.00	143.00	2	25,512	0.01%
2021/12/23	56	148.94	11	145.95	145.00	45	25,614	0.18%
2021/12/22	16	148.56	20	148.38	145.50	-4	25,562	-0.02%
2021/12/21	7	139.71	6	141.42	139.50	1	25,152	0.00%
2021/12/20	11	140.73	3	141.67	139.00	8	25,892	0.03%
2021/12/17	38	143.91	35	145.06	144.50	3	26,456	0.01%
2021/12/16	16	147.34	23	145.96	147.00	-7	26,543	-0.03%
2021/12/15	37	140.50	36	141.07	143.00	1	26,464	0.00%
2021/12/14	9	141.44	9	141.45	142.00	0	26,689	0.00%
2021/12/13	4	138.75	3	139.00	138.00	1	26,765	0.00%
2021/12/10	3	139.67	3	141.50	140.00	0	27,342	0.00%
2021/12/09	10	142.20	5	142.50	141.00	5	28,202	0.02%
2021/12/08	4	144.50	3	144.67	144.50	1	28,612	0.00%
2021/12/07	13	145.12	16	147.13	144.00	-3	28,992	-0.01%
2021/12/06	8	152.81	4	153.25	149.00	4	29,329	0.01%
2021/12/03	8	153.94	7	155.14	154.00	1	30,337	0.00%
2021/12/02	24	157.31	7	155.21	152.00	17	30,465	0.06%
2021/12/01	62	160.13	66	159.12	162.50	-4	30,713	-0.01%
2021/11/30	38	160.80	43	159.70	155.50	-5	30,901	-0.02%
2021/11/29	63	144.83	69	148.04	156.00	-6	31,412	-0.02%
2021/11/26	14	141.82	15	142.73	143.50	-1	31,181	0.00%
2021/11/25	19	141.68	17	141.88	139.00	2	30,992	0.01%
2021/11/24	8	137.75	7	137.00	138.00	1	30,645	0.00%
2021/11/23	49	146.47	65	141.33	143.00	-16	31,034	-0.05%
2021/11/22	4	137.88	9	136.17	137.50	-5	31,544	-0.02%
2021/11/19	18	138.44	5	137.10	135.50	13	34,292	0.04%
2021/11/18	56	142.17	62	142.42	139.50	-6	35,764	-0.02%
2021/11/17	38	138.82	49	139.52	143.00	-11	36,558	-0.03%
2021/11/16	58	139.85	47	141.48	136.00	11	37,590	0.03%
2021/11/15	14	137.89	22	137.98	138.50	-8	38,657	-0.02%
2021/11/12	16	133.84	14	134.25	133.00	2	39,680	0.01%
2021/11/11	7	132.00	18	131.69	130.50	-11	40,366	-0.03%
2021/11/10	27	132.87	31	132.48	131.00	-4	40,750	-0.01%
2021/11/09	9	129.56	15	128.97	130.00	-6	40,825	-0.01%
2021/11/08	8	122.13	1	121.50	122.00	7	40,859	0.02%
2021/11/05	5	124.10	2	125.75	124.00	3	41,105	0.01%
2021/11/04	17	127.12	3	127.50	126.00	14	41,586	0.03%
2021/11/03	13	128.58	13	129.96	130.00	0	41,987	0.00%
2021/11/02	7	129.64	15	131.17	128.00	-8	42,474	-0.02%
2021/11/01	19	131.13	6	132.00	131.00	13	43,019	0.03%
2021/10/29	8	129.13	6	128.17	128.00	2	44,230	0.00%
2021/10/28	6	131.00	11	130.27	129.00	-5	44,764	-0.01%
2021/10/27	10	129.25	11	129.95	132.00	-1	45,083	0.00%
2021/10/26	21	130.38	5.1	131.57	127.00	15.9	45,547	0.03%
2021/10/25	11	140.45	10	140.50	139.50	1	46,178	0.00%
2021/10/22	17	141.88	32.2	142.07	144.00	-15.2	46,175	-0.03%
2021/10/21	24	138.08	15	139.97	136.00	9	46,465	0.02%
2021/10/20	6	132.25	9	133.83	135.00	-3	46,586	-0.01%
2021/10/19	4	125.38	5	127.20	128.50	-1	47,139	0.00%
2021/10/18	5	122.80	4	122.38	123.00	1	47,995	0.00%
2021/10/15	3	122.33	7	122.93	122.00	-4	48,377	-0.01%
2021/10/14	26	121.87	36	118.68	118.00	-10	48,819	-0.02%
2021/10/13	12	124.75	6	122.58	120.50	6	49,261	0.01%
2021/10/12	5.1	130.40	7	130.00	128.50	-1.9	49,863	0.00%
2021/10/08	22	135.84	20	134.13	131.00	2	50,305	0.00%
2021/10/07	14	132.11	13	132.38	133.50	1	50,945	0.00%
2021/10/06	9	126.33	8	128.63	130.50	1	50,971	0.00%
2021/10/05	15	120.03	8	124.88	126.50	7	51,717	0.01%
2021/10/04	7	124.86	9	124.61	121.50	-2	52,128	0.00%
2021/10/01	12	124.71	14	124.14	124.00	-2	52,726	0.00%
2021/09/30	6	135.50	5	135.30	134.00	1	53,156	0.00%
2021/09/29	10	135.75	10	135.50	134.00	0	53,244	0.00%
2021/09/28	5	134.20	8.1	136.84	139.00	-3.1	53,458	-0.01%
2021/09/27	17	136.06	7	136.57	138.00	10	53,472	0.02%
2021/09/24	7	131.93	18	133.94	135.00	-11	52,807	-0.02%
2021/09/23	2.1	127.48	1	124.50	124.50	1.1	52,292	0.00%
2021/09/22	3	122.67	23	123.00	125.00	-20	52,340	-0.04%
2021/09/17	36	124.64	44	124.95	126.50	-8	52,383	-0.02%
2021/09/16	22	119.82	22	121.75	121.50	0	52,394	0.00%
2021/09/15	48	120.94	23	120.96	120.00	25	52,459	0.05%
2021/09/14	48	123.63	38.2	123.37	121.50	9.8	52,046	0.02%
2021/09/13	24	131.33	20	133.28	129.00	4	51,349	0.01%
2021/09/10	14	130.82	10	131.20	133.00	4	51,054	0.01%
2021/09/09	5	132.80	6	133.67	133.00	-1	50,598	0.00%
2021/09/08	34	132.97	46	131.05	130.50	-12	50,078	-0.02%
2021/09/07	17	141.68	1	138.50	138.50	16	49,056	0.03%
2021/09/06	17	157.38	7	157.57	153.50	10	48,713	0.02%
2021/09/03	29	164.90	31.3	165.50	165.50	-2.3	48,488	0.00%
2021/09/02	36.2	166.04	32	167.33	159.00	4.2	48,252	0.01%
2021/09/01	32	164.31	62	165.02	167.00	-30	46,980	-0.06%
2021/08/31	5	153.90	6	153.75	155.00	-1	46,231	0.00%
2021/08/30	8	151.00	6	151.83	150.00	2	46,138	0.00%
2021/08/27	33.4	152.30	21	151.74	150.00	12.4	46,457	0.03%
2021/08/26	27	159.61	21.2	159.70	158.00	5.8	46,194	0.01%
2021/08/25	91.2	163.41	57.4	163.66	158.50	33.8	45,344	0.07%
2021/08/24	29	160.17	30	159.20	163.50	-1	43,208	0.00%
2021/08/23	15	150.07	16	150.88	149.00	-1	42,798	0.00%
2021/08/20	18	142.47	41	143.11	144.00	-23	43,009	-0.05%
2021/08/19	34.2	144.56	23	146.89	135.00	11.2	42,007	0.03%
2021/08/18	35	138.23	44	142.24	150.00	-9	40,718	-0.02%
2021/08/17	12	139.46	14	140.25	137.50	-2	39,881	-0.01%
2021/08/16	12.1	135.79	15	136.20	135.50	-2.9	39,150	-0.01%
2021/08/13	5	137.80	7	134.86	130.50	-2	38,780	-0.01%
2021/08/12	3	135.50	8	134.75	136.50	-5	38,600	-0.01%
2021/08/11	8	135.75	10	137.90	128.00	-2	38,648	-0.01%
2021/08/10	8	133.50	7	134.64	135.00	1	38,582	0.00%
2021/08/09	28	142.36	8	142.63	138.50	20	38,319	0.05%
2021/08/06	8	148.38	14	147.43	150.00	-6	38,020	-0.02%
2021/08/05	22	145.57	12	147.92	144.50	10	37,805	0.03%
2021/08/04	22	151.23	27	150.22	149.50	-5	37,759	-0.01%
2021/08/03	15	141.97	10	141.15	142.00	5	36,910	0.01%
2021/08/02	12	136.54	11.2	135.16	135.00	0.8	36,810	0.00%
2021/07/30	26	139.35	23	137.89	135.00	3	36,379	0.01%
2021/07/29	29.3	132.10	24	132.48	136.50	5.3	35,710	0.01%
2021/07/28	2	135.00	6	136.58	132.50	-4	34,588	-0.01%
2021/07/27	22	152.89	9	149.11	147.00	13	34,541	0.04%
2021/07/26	17	149.15	25	150.16	155.00	-8	33,627	-0.02%
2021/07/23	30.2	150.72	28	150.38	141.00	2.2	32,848	0.01%
2021/07/22	26.2	154.03	24	153.65	153.00	2.2	32,220	0.01%
2021/07/21	2	147.50	24.3	146.70	147.50	-22.3	31,411	-0.07%
2021/07/20	10	136.00	6	136.42	134.50	4	31,298	0.01%
2021/07/19	13.2	135.64	21	134.48	134.00	-7.8	31,150	-0.03%
2021/07/16	13	137.08	7	137.86	137.00	6	31,080	0.02%
2021/07/15	17	126.50	18	126.81	130.00	-1	30,465	0.00%
2021/07/14	24	125.58	17	125.12	124.50	7	30,605	0.02%
2021/07/13	2	122.25	7	118.64	123.00	-5	30,442	-0.02%
2021/07/12	49.1	111.93	41	111.02	112.00	8.1	30,802	0.03%
2021/07/09	19	101.91	21	102.87	105.50	-2	29,847	-0.01%
2021/07/08	8	94.70	43	96.19	96.20	-35	29,423	-0.12%
2021/07/07	27	90.68	38	94.48	95.50	-11	29,117	-0.04%
2021/07/06	56	88.02	4	86.95	86.90	52	28,520	0.18%
2021/07/05	5	88.22	10	87.80	86.20	-5	28,772	-0.02%
2021/07/02	13	85.28	26	80.77	86.00	-13	28,994	-0.04%
2021/07/01	10	80.47	4	79.05	78.90	6	29,316	0.02%
2021/06/30	10	80.20	15	81.32	80.30	-5	29,785	-0.02%
2021/06/29	4	82.45	4	83.30	81.10	0	31,403	0.00%
2021/06/28	21	85.18	14	85.30	84.90	7	33,429	0.02%
2021/06/25	40	85.11	47	84.69	84.30	-7	34,038	-0.02%
2021/06/24	16	83.59	17	83.71	83.50	-1	33,812	0.00%
2021/06/23	12	81.33	17	81.61	82.40	-5	33,654	-0.01%
2021/06/22	19	81.36	12.1	81.29	79.20	6.9	33,733	0.02%
2021/06/21	3	80.10	0	0.00	79.90	3	33,417	0.01%
2021/06/18	2	79.70	0	0.00	79.60	2	33,176	0.01%
2021/06/17	2	79.80	3	79.30	81.50	-1	33,009	0.00%
2021/06/16	1	81.70	3	82.20	79.90	-2	32,827	-0.01%
2021/06/15	22	82.61	22	83.22	82.30	0	32,627	0.00%
2021/06/11	23	84.32	15	84.68	83.00	8	32,497	0.02%
2021/06/10	55	82.86	53	83.27	83.10	2	31,950	0.01%
2021/06/09	23	79.59	26	80.21	78.60	-3	31,065	-0.01%
2021/06/08	19	77.29	9	77.86	77.00	10	30,472	0.03%
2021/06/07	5	85.34	4	85.60	83.10	1	29,770	0.00%
2021/06/04	16	88.12	15	86.91	86.00	1	29,326	0.00%
2021/06/03	16	85.97	18	85.86	85.70	-2	28,631	-0.01%
2021/06/02	18	84.16	16	85.27	83.00	2	28,030	0.01%
2021/06/01	15	84.71	14	85.19	86.10	1	27,484	0.00%
2021/05/31	37	82.96	30	83.23	81.90	7	26,770	0.03%
2021/05/28	41	77.13	80	78.85	79.20	-39	25,574	-0.15%
2021/05/27	7	70.83	4	70.35	72.00	3	24,303	0.01%
2021/05/26	0	0.00	2	68.35	68.50	-2	23,964	-0.01%
2021/05/25	11	69.54	18	69.83	68.20	-7	23,809	-0.03%
2021/05/24	10	65.47	10	66.72	66.80	0	23,310	0.00%
2021/05/21	0	0.00	2	65.40	64.00	-2	23,089	-0.01%
2021/05/20	11	64.44	7	62.86	62.90	4	23,202	0.02%
2021/05/19	43	64.16	39	63.95	66.00	4	23,128	0.02%
2021/05/18	2	60.40	7.5	61.59	62.90	-5.5	22,850	-0.02%
2021/05/17	6.5	58.82	6	58.98	57.20	0.5	22,602	0.00%
2021/05/14	51	64.59	42	63.95	63.50	9	22,280	0.04%
2021/05/13	60	63.72	57.3	64.01	62.90	2.7	21,942	0.01%
2021/05/12	48	67.70	85.1	66.51	63.50	-37.1	21,570	-0.17%
2021/05/11	69	69.36	9	67.99	67.00	60	20,854	0.29%
2021/05/10	7	71.57	30	73.74	74.00	-23	20,353	-0.11%
2021/05/07	0	0.00	3	67.30	67.30	-3	19,787	-0.02%
2021/05/06	2	61.50	0	0.00	61.20	2	19,751	0.01%
2021/05/05	1	62.80	1	66.50	62.80	0	19,622	0.00%
2021/05/04	0	0.00	3	65.10	64.40	-3	19,451	-0.02%
2021/05/03	3.1	67.07	3	66.47	67.00	0.1	19,143	0.00%
2021/04/29	4	69.48	1	69.60	69.00	3	18,981	0.02%
2021/04/28	16.3	70.27	8	70.40	69.60	8.3	18,872	0.04%
2021/04/27	4	72.78	0	0.00	72.10	4	18,631	0.02%
2021/04/26	5	76.18	5	76.64	75.40	0	18,336	0.00%
2021/04/23	6	74.27	9	74.24	74.40	-3	17,959	-0.02%
2021/04/22	9	75.87	14	74.70	72.60	-5	17,593	-0.03%
2021/04/21	8	73.25	51	73.42	73.40	-43	17,087	-0.25%
2021/04/20	18	72.97	167	74.09	73.00	-149	16,800	-0.89%	大賣/鉅額交易
2021/04/19	211	72.11	20.1	70.43	70.00	190.9	16,096	1.19%	大買/鉅額交易
2021/04/16	10	68.83	15.5	69.44	71.10	-5.5	15,114	-0.04%
2021/04/15	13	64.69	5.5	64.29	64.70	7.5	14,251	0.05%
2021/04/14	5.5	62.20	5	62.46	63.70	0.5	13,976	0.00%
2021/04/13	9.1	66.26	9	66.12	65.60	0.1	13,548	0.00%
2021/04/12	0	0.00	5	66.34	66.70	-5	12,897	-0.04%
2021/04/09	9	61.88	5	60.84	60.70	4	12,824	0.03%
2021/04/08	14	66.36	8	66.46	64.00	6	12,398	0.05%
2021/04/07	2	63.50	35	63.07	64.20	-33	11,648	-0.28%
2021/04/06	6	58.47	5	58.62	58.40	1	11,053	0.01%
2021/04/01	41	59.39	26	59.20	58.20	15	10,491	0.14%
2021/03/31	33.4	55.70	25	56.46	57.40	8.4	8,769	0.10%
2021/03/30	4	49.39	43.1	50.01	52.20	-39.1	6,590	-0.59%
2021/03/29	3	48.15	10	48.10	47.50	-7	5,909	-0.12%
2021/03/26	10	47.61	20	47.39	47.45	-10	5,852	-0.17%
2021/03/25	3.1	46.53	17	46.77	47.00	-13.9	5,689	-0.24%
2021/03/22	1	45.00	1	45.10	45.10	0	5,465	0.00%
2021/03/19	0	0.00	4	44.60	44.50	-4	5,708	-0.07%
2021/03/18	4	45.15	1	45.10	45.00	3	5,742	0.05%
2021/03/17	10	45.60	1	45.30	45.15	9	5,847	0.15%
2021/03/16	2	45.90	4	45.84	46.50	-2	5,917	-0.03%
2021/03/15	4	45.49	3	45.33	45.50	1	6,056	0.02%
2021/03/12	1	44.60	0	0.00	44.60	1	6,178	0.02%
2021/03/11	0	0.00	1	44.25	44.60	-1	6,587	-0.02%
2021/03/10	3	44.00	1	43.95	43.90	2	6,813	0.03%
2021/03/09	3	43.83	0.1	44.05	43.80	2.9	7,223	0.04%
2021/03/05	2.1	44.36	0	0.00	44.30	2.1	7,337	0.03%
2021/03/04	3	44.93	0	0.00	45.00	3	7,367	0.04%
2021/03/03	5	45.40	1	45.90	46.20	4	7,644	0.05%
2021/03/02	4.5	47.16	0	0.00	46.30	4.5	7,592	0.06%
2021/02/26	0	0.00	14	47.38	47.35	-14	7,537	-0.19%
2021/02/25	0	0.00	23	47.18	46.90	-23	7,510	-0.31%
2021/02/24	3.3	47.06	2	46.80	46.70	1.3	7,609	0.02%
2021/02/23	2.2	46.65	4	46.70	46.65	-1.8	7,591	-0.02%
2021/02/22	9	47.72	3	47.88	47.45	6	7,530	0.08%
2021/02/19	1	46.25	20.1	46.73	47.45	-19.1	7,275	-0.26%
2021/02/18	2	47.43	5	46.81	46.85	-3	7,114	-0.04%
2021/02/17	0	0.00	1	46.35	46.15	-1	7,002	-0.01%
2021/02/05	0	0.00	2.4	44.34	44.20	-2.4	6,944	-0.03%
2021/02/04	0	0.00	2	43.90	43.90	-2	6,937	-0.03%
2021/02/01	1	42.05	12	42.44	42.55	-11	6,936	-0.16%
2021/01/29	4	43.98	3	43.85	43.10	1	6,909	0.01%
2021/01/28	3	44.80	0	0.00	44.35	3	6,858	0.04%
2021/01/27	4	45.33	0	0.00	45.45	4	6,841	0.06%
2021/01/26	2.4	44.75	0	0.00	44.70	2.4	6,806	0.03%
2021/01/25	2.1	44.61	2	44.90	44.90	0.1	6,778	0.00%
2021/01/21	9	44.13	12	44.92	44.05	-3	6,733	-0.04%
2021/01/20	16	46.39	2	46.73	45.10	14	6,699	0.21%
2021/01/19	1	46.05	21	46.44	46.10	-20	6,581	-0.30%
2021/01/18	2	46.18	6	46.11	46.10	-4	6,537	-0.06%
2021/01/15	12	47.87	1	47.15	47.30	11	6,465	0.17%
2021/01/14	4	47.94	11	47.76	48.20	-7	6,337	-0.11%
2021/01/13	27	46.75	1	47.00	46.55	26	6,131	0.42%
2021/01/12	21	47.15	22	46.47	46.15	-1	6,067	-0.02%
2021/01/11	0	0.00	13.6	47.17	47.50	-13.6	5,985	-0.23%
2021/01/08	2	45.60	1	45.50	45.35	1	5,832	0.02%
2021/01/07	0	0.00	2	46.03	45.80	-2	5,840	-0.03%
2021/01/06	11	45.86	0	0.00	45.65	11	5,914	0.19%
2021/01/05	25.8	46.82	4	46.70	46.85	21.8	5,892	0.37%
2021/01/04	13	47.62	8	47.66	47.65	5	5,976	0.08%
2020/12/31	1	47.75	6	47.59	47.45	-5	5,860	-0.09%
2020/12/30	1	46.45	1	46.45	46.70	0	5,800	0.00%
2020/12/29	2	46.18	0	0.00	46.20	2	5,800	0.03%
2020/12/28	3	46.60	2	46.60	46.65	1	5,771	0.02%
2020/12/25	10	46.13	3	46.20	46.40	7	5,712	0.12%
2020/12/24	1.1	46.73	2	46.65	46.75	-0.9	5,641	-0.02%
2020/12/23	2	46.38	3	46.20	46.20	-1	5,543	-0.02%
2020/12/22	5	45.17	1	45.50	44.90	4	5,383	0.07%
2020/12/21	0	0.00	10	43.57	45.05	-10	5,259	-0.19%
2020/12/18	1	44.70	0	0.00	44.75	1	5,182	0.02%
2020/12/16	1	45.60	2.6	45.43	45.30	-1.6	5,161	-0.03%
2020/12/15	8	45.86	8	45.69	45.15	0	5,109	0.00%
2020/12/14	2	47.90	1	47.50	47.40	1	4,874	0.02%
2020/12/11	7	47.23	2	46.90	46.95	5	4,843	0.10%
2020/12/10	8	49.40	1	48.50	48.25	7	4,790	0.15%
2020/12/09	4	51.18	5	50.94	51.00	-1	4,654	-0.02%
2020/12/08	4	49.89	3	50.10	50.20	1	4,480	0.02%
2020/12/07	5	51.02	14	51.12	50.80	-9	4,324	-0.21%
2020/12/04	8	48.84	11	48.81	48.75	-3	3,916	-0.08%
2020/12/03	22	47.66	43	47.99	47.50	-21	3,684	-0.57%
2020/12/02	1	45.60	10	45.93	46.45	-9	3,307	-0.27%
2020/12/01	4	44.71	5	45.06	45.50	-1	3,232	-0.03%
2020/11/30	2	45.38	1	45.15	45.20	1	3,333	0.03%
2020/11/27	12	46.41	6	46.60	45.75	6	3,579	0.17%
2020/11/26	2	44.13	2	44.20	44.35	0	3,259	0.00%
2020/11/25	11	44.02	1	43.90	43.75	10	3,232	0.31%
2020/11/24	2	44.35	6	44.61	43.90	-4	3,200	-0.12%
2020/11/23	7	44.47	0	0.00	44.80	7	3,145	0.22%
2020/11/20	2	43.30	2	43.43	43.70	0	2,993	0.00%
2020/11/18	2	42.15	2	42.60	42.65	0	2,939	0.00%
2020/11/17	0	0.00	1	42.35	42.35	-1	2,936	-0.03%
2020/11/13	0	0.00	1	41.85	41.90	-1	3,028	-0.03%
2020/11/12	0	0.00	10	42.72	42.55	-10	3,059	-0.33%
2020/11/10	0	0.00	20	42.80	42.50	-20	3,138	-0.64%
2020/11/09	10	42.20	0	0.00	42.35	10	3,181	0.31%
2020/11/06	10	42.25	0	0.00	41.90	10	3,206	0.31%
2020/11/05	20	41.80	0	0.00	41.80	20	3,263	0.61%
2020/11/04	1	41.70	0	0.00	41.70	1	3,371	0.03%
2020/10/30	0	0.00	2	41.90	41.40	-2	3,457	-0.06%
2020/10/29	3	41.45	4	41.73	42.20	-1	3,572	-0.03%
2020/10/28	3	42.55	2	42.20	42.10	1	3,609	0.03%
2020/10/27	2	43.58	1	43.55	43.85	1	3,619	0.03%
2020/10/26	10	44.00	0	0.00	43.90	10	3,690	0.27%
2020/10/23	0	0.00	4	43.69	43.95	-4	3,731	-0.11%
2020/10/22	6	43.62	142	43.64	43.50	-136	3,787	-3.59%	大賣/鉅額交易
2020/10/15	4	46.25	3	46.20	46.10	1	3,764	0.03%
2020/10/14	5	46.78	2	46.70	46.50	3	3,768	0.08%
2020/10/13	0	0.00	1	45.45	45.85	-1	3,693	-0.03%
2020/10/12	6	45.75	7	45.70	45.50	-1	3,642	-0.03%
2020/10/08	0	0.00	3	44.97	45.15	-3	3,536	-0.08%
2020/10/07	2	44.75	0	0.00	44.55	2	3,507	0.06%
2020/10/06	2	43.95	1	44.00	44.10	1	3,465	0.03%
2020/10/05	1	42.00	1	42.55	42.80	0	3,508	0.00%
2020/09/28	1	41.55	1	41.70	41.70	0	4,303	0.00%
2020/09/24	1	42.05	4	42.23	42.05	-3	4,396	-0.07%
2020/09/23	1	43.85	0	0.00	43.75	1	4,394	0.02%
2020/09/22	1	45.30	0	0.00	44.00	1	4,399	0.02%
2020/09/21	1	45.00	1	45.60	45.05	0	4,359	0.00%
2020/09/17	1	45.25	1	45.10	45.25	0	4,319	0.00%
2020/09/16	1	45.50	3	45.58	45.30	-2	4,300	-0.05%
2020/09/15	6	45.53	2	44.98	45.00	4	4,317	0.09%
2020/09/14	1	44.35	2	43.85	44.80	-1	4,231	-0.02%
2020/09/11	1	43.25	0	0.00	43.10	1	4,186	0.02%
2020/09/10	1	44.25	1	44.00	43.95	0	4,162	0.00%
2020/09/09	1	44.05	0	0.00	44.35	1	4,145	0.02%
2020/09/08	0	0.00	1	45.55	44.75	-1	4,132	-0.02%
2020/09/04	5	44.54	3	44.78	44.90	2	4,073	0.05%
2020/09/03	9	45.78	3	45.30	45.50	6	4,036	0.15%
2020/09/02	6	46.54	18	46.54	46.60	-12	3,899	-0.31%
2020/09/01	0	0.00	2	43.03	43.20	-2	3,618	-0.06%
2020/08/31	1	43.00	0	0.00	42.80	1	3,675	0.03%
2020/08/28	0	0.00	5	43.20	43.10	-5	3,696	-0.14%
2020/08/27	1	43.30	0	0.00	43.15	1	3,720	0.03%
2020/08/25	2	43.75	0	0.00	43.80	2	3,756	0.05%
2020/08/24	0	0.00	1	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	1	42.00	7	42.09	42.55	-6	3,846	-0.16%
2020/08/19	1	44.70	0	0.00	44.00	1	3,804	0.03%
2020/08/18	0	0.00	11	45.56	45.65	-11	3,761	-0.29%
2020/08/17	5	45.95	3	46.43	46.65	2	3,716	0.05%
2020/08/14	2	45.18	1.2	45.53	45.60	0.8	3,649	0.02%
2020/08/13	15	46.41	7	46.29	45.95	8	3,628	0.22%
2020/08/11	4	45.56	0	0.00	44.95	4	3,516	0.11%
2020/08/10	0	0.00	8	47.56	47.30	-8	3,459	-0.23%
2020/08/07	2	46.95	8	46.99	47.10	-6	3,354	-0.18%
2020/08/06	7	46.59	0	0.00	46.00	7	3,321	0.21%
2020/08/05	4	46.90	0	0.00	47.00	4	3,283	0.12%
2020/08/04	22	48.06	4.3	47.91	47.00	17.7	3,286	0.54%
2020/08/03	0	0.00	5	46.05	46.40	-5	3,226	-0.15%
2020/07/31	1	45.70	1	46.00	46.30	0	3,255	0.00%
2020/07/30	1	45.35	2	45.50	46.00	-1	3,211	-0.03%
2020/07/29	0	0.00	3	44.63	44.95	-3	3,135	-0.10%
2020/07/28	5	43.87	4	43.24	42.70	1	3,103	0.03%
2020/07/27	0	0.00	2	42.75	44.00	-2	3,047	-0.07%
2020/07/24	20	42.70	0	0.00	42.70	20	3,010	0.66%
2020/07/23	1	44.35	0	0.00	44.20	1	2,999	0.03%
2020/07/22	1	43.80	1	44.60	44.60	0	2,977	0.00%
2020/07/21	1	43.50	0	0.00	43.20	1	2,941	0.03%
2020/07/20	2	43.30	1	43.20	43.25	1	2,928	0.03%
2020/07/17	1	43.25	1	42.95	43.00	0	2,887	0.00%
2020/07/16	40	42.06	0	0.00	42.30	40	2,866	1.40%
2020/07/15	17	43.21	0	0.00	41.70	17	2,861	0.59%
2020/07/14	16	43.96	4	43.28	43.30	12	2,902	0.41%
2020/07/13	51	43.95	12	43.99	43.80	39	2,906	1.34%
2020/07/10	10	43.80	19	45.01	43.70	-9	2,895	-0.31%
2020/07/09	34	45.85	29	46.22	45.55	5	2,814	0.18%
2020/07/08	64	47.59	95	47.62	47.45	-31	2,649	-1.17%
2020/07/07	15	43.97	4	44.05	45.35	11	2,235	0.49%
2020/07/06	12	40.46	2	40.80	41.25	10	2,022	0.49%
2020/07/03	10	40.95	3	41.02	40.85	7	1,990	0.35%
2020/07/02	21	39.73	0	0.00	40.40	21	1,919	1.09%
2020/07/01	5	39.63	5	39.30	39.30	0	1,904	0.00%
2020/06/30	2	38.50	0	0.00	38.70	2	1,921	0.10%
2020/06/29	1	38.30	0	0.00	38.35	1	1,924	0.05%
2020/06/23	4	39.01	4	38.40	38.35	0	1,914	0.00%
2020/06/22	4	39.44	1	38.75	38.70	3	1,906	0.16%
2020/06/19	2	38.55	4	38.70	39.20	-2	1,867	-0.11%
2020/06/12	1	37.10	0	0.00	38.00	1	1,895	0.05%
2020/06/11	1	38.20	0	0.00	38.20	1	1,906	0.05%
2020/06/09	2	39.60	0	0.00	39.40	2	1,938	0.10%
2020/06/08	4	40.39	3	39.60	39.55	1	1,954	0.05%
2020/06/05	1	39.55	7	39.84	40.10	-6	1,936	-0.31%
2020/06/04	2	38.95	4	39.05	38.95	-2	1,896	-0.11%
2020/06/01	0	0.00	1	38.40	38.40	-1	2,002	-0.05%
2020/05/29	2	39.00	1	38.90	39.05	1	1,963	0.05%
2020/05/28	4	38.49	2	39.15	38.95	2	1,932	0.10%
2020/05/26	4	38.25	1	38.00	38.05	3	1,845	0.16%
2020/05/25	1	37.35	0	0.00	38.10	1	1,824	0.05%
2020/05/20	1	35.70	1	35.80	35.85	0	1,783	0.00%
2020/05/19	1	35.70	0	0.00	35.50	1	1,830	0.05%
2020/05/13	3	37.78	2	37.88	37.95	1	1,782	0.06%
2020/05/11	2	38.45	0	0.00	38.30	2	1,763	0.11%
2020/05/08	0	0.00	1	39.15	39.15	-1	1,720	-0.06%
2020/05/07	0	0.00	2	39.43	39.15	-2	1,648	-0.12%
2020/05/06	3	37.60	0	0.00	37.40	3	1,566	0.19%
2020/04/24	1	35.90	1	36.00	36.00	0	1,561	0.00%
2020/04/17	1	38.20	0	0.00	37.25	1	1,546	0.06%
2020/04/15	1	35.25	2.1	35.44	35.60	-1.1	1,428	-0.08%
2020/04/14	2	34.50	2	34.58	34.75	0	1,400	0.00%
2020/04/07	0	0.00	1	34.30	34.35	-1	1,448	-0.07%
2020/04/01	0	0.00	1	32.50	33.05	-1	1,427	-0.07%
2020/03/30	0	0.00	0.2	31.00	31.05	-0.2	1,403	-0.02%
2020/03/27	0	0.00	12	30.75	30.75	-12	1,452	-0.83%
2020/03/26	0	0.00	4	30.05	30.80	-4	1,445	-0.28%
2020/03/25	1	31.30	0	0.00	30.60	1	1,441	0.07%
2020/03/24	0	0.00	1	29.50	29.80	-1	1,424	-0.07%
2020/03/23	1	28.10	0	0.00	28.10	1	1,423	0.07%
2020/03/19	2	27.20	0	0.00	27.20	2	1,415	0.14%
2020/03/17	0	0.00	11	30.34	30.20	-11	1,399	-0.79%
2020/03/16	8	35.01	0	0.00	32.25	8	1,381	0.58%
2020/03/13	1	34.40	1	34.75	35.00	0	1,369	0.00%
2020/03/12	0	0.00	3	39.52	38.20	-3	1,354	-0.22%
2020/03/11	1	42.50	1	42.05	41.40	0	1,335	0.00%
2020/03/10	0	0.00	1	42.30	42.20	-1	1,331	-0.08%
2020/03/09	5	44.82	12	44.52	43.40	-7	1,310	-0.53%
2020/03/06	4	42.73	4	42.63	42.90	0	1,193	0.00%
2020/03/05	2	41.93	1	42.15	42.00	1	1,213	0.08%
2020/03/04	0	0.00	1	41.20	41.45	-1	1,459	-0.07%
2020/03/03	7	41.72	1	41.95	41.40	6	1,469	0.41%
2020/03/02	0	0.00	1	41.20	41.15	-1	1,498	-0.07%
2020/02/27	2	41.90	0	0.00	41.45	2	1,534	0.13%
2020/02/25	2	41.80	2	42.13	42.90	0	1,527	0.00%
2020/02/24	1	42.65	0	0.00	42.80	1	1,530	0.07%
2020/02/21	0	0.00	1	43.95	43.30	-1	1,537	-0.07%
2020/02/20	8	44.36	10	44.31	44.10	-2	1,556	-0.13%
2020/02/19	0	0.00	3	42.17	42.20	-3	1,519	-0.20%
2020/02/18	2	41.25	0	0.00	41.05	2	1,516	0.13%
2020/02/17	1	41.30	0	0.00	41.05	1	1,521	0.07%
2020/02/12	2	41.23	2	41.25	41.55	0	1,565	0.00%
2020/02/10	1	40.30	1	40.60	40.60	0	1,588	0.00%
2020/02/04	1	41.55	2	41.48	41.45	-1	1,628	-0.06%
2020/02/03	1	39.00	2	39.50	40.00	-1	1,645	-0.06%
2020/01/31	3	41.15	0	0.00	41.20	3	1,670	0.18%
2020/01/30	4	42.10	0	0.00	41.45	4	1,790	0.22%
2020/01/20	4	45.91	3	45.85	45.85	1	1,782	0.06%
2020/01/17	1	46.20	0	0.00	46.10	1	1,778	0.06%
2020/01/13	0	0.00	4	46.00	46.20	-4	1,884	-0.21%
2020/01/10	1	46.15	0	0.00	46.10	1	1,889	0.05%
2020/01/09	4	46.30	0	0.00	46.10	4	1,914	0.21%
2020/01/08	1	46.10	0	0.00	46.10	1	1,972	0.05%
2020/01/06	0	0.00	1	46.55	46.50	-1	2,008	-0.05%
2020/01/03	2	47.70	3	47.40	47.20	-1	2,008	-0.05%
2020/01/02	1	48.10	1	48.10	48.40	0	1,967	0.00%
2019/12/31	0	0.00	1	47.05	46.75	-1	1,935	-0.05%
2019/12/30	0	0.00	2	47.65	47.10	-2	1,936	-0.10%
2019/12/27	2	47.70	3	47.50	47.55	-1	1,933	-0.05%
2019/12/26	1	47.30	1	47.20	47.25	0	1,921	0.00%
2019/12/25	0	0.00	2	47.00	47.00	-2	1,941	-0.10%
2019/12/24	2	47.20	0	0.00	47.00	2	1,937	0.10%
2019/12/19	3	46.70	0	0.00	46.50	3	1,906	0.16%
2019/12/12	1	47.05	0	0.00	46.55	1	1,959	0.05%
2019/12/10	1	47.30	1	46.90	47.00	0	1,987	0.00%
2019/12/05	1	47.05	0	0.00	46.70	1	2,159	0.05%
2019/12/04	1	46.30	0	0.00	46.35	1	2,182	0.05%
2019/12/02	2	46.70	7	47.46	46.40	-5	2,217	-0.23%
2019/11/29	15	49.52	20	50.11	48.35	-5	2,186	-0.23%
2019/11/26	2	47.48	0	0.00	47.25	2	2,061	0.10%
2019/11/20	2	46.65	0	0.00	46.75	2	2,194	0.09%
2019/11/19	1	47.45	0	0.00	47.45	1	2,202	0.05%
2019/11/18	0	0.00	1	47.90	47.95	-1	2,206	-0.05%
2019/11/15	1	47.15	1	47.40	47.45	0	2,238	0.00%
2019/11/13	4	46.70	0	0.00	46.65	4	2,240	0.18%
2019/11/12	0	0.00	4	46.54	46.65	-4	2,247	-0.18%
2019/11/08	1	46.75	1	46.75	47.05	0	2,247	0.00%
2019/11/07	1	45.85	0	0.00	45.95	1	2,238	0.04%
2019/11/06	1	46.65	1	47.05	46.60	0	2,239	0.00%
2019/11/04	0	0.00	1	47.20	47.15	-1	2,240	-0.04%
2019/11/01	3	46.77	3	46.50	46.70	0	2,238	0.00%
2019/10/31	3	46.75	1	46.90	46.50	2	2,265	0.09%
2019/10/30	2	47.08	5	47.13	47.50	-3	2,249	-0.13%
2019/10/29	11	47.95	3	47.80	47.25	8	2,313	0.35%
2019/10/28	12	48.49	2	48.43	48.35	10	2,408	0.42%
2019/10/25	4	50.20	2	50.05	49.85	2	2,298	0.09%
2019/10/23	2	49.45	10	49.65	49.15	-8	2,286	-0.35%
2019/10/22	0	0.00	1	49.45	49.40	-1	2,297	-0.04%
2019/10/21	2	48.55	2	48.75	49.20	0	2,288	0.00%
2019/10/18	2	48.93	3	49.20	48.85	-1	2,296	-0.04%
2019/10/17	1	50.40	5	50.40	50.40	-4	2,276	-0.18%
2019/10/16	0	0.00	7	51.04	50.30	-7	2,269	-0.31%
2019/10/15	1	51.00	2	51.40	51.10	-1	2,248	-0.04%
2019/10/14	0	0.00	6	50.53	50.40	-6	2,197	-0.27%
2019/10/09	0	0.00	2	50.15	49.60	-2	2,173	-0.09%
2019/10/08	0	0.00	1	49.40	49.20	-1	2,168	-0.05%
2019/10/07	1	50.20	1	50.30	50.00	0	2,207	0.00%
2019/10/04	0	0.00	2	50.50	50.40	-2	2,244	-0.09%
2019/10/03	0	0.00	1	49.50	50.10	-1	2,228	-0.04%
2019/09/26	0	0.00	1	50.10	49.95	-1	2,269	-0.04%
2019/09/25	2	50.10	0	0.00	50.40	2	2,273	0.09%
2019/09/24	1	50.50	0	0.00	50.50	1	2,293	0.04%
2019/09/23	12.1	50.97	0	0.00	50.80	12.1	2,285	0.53%
2019/09/20	0	0.00	2	51.10	51.00	-2	2,277	-0.09%
2019/09/19	0	0.00	1	49.80	50.40	-1	2,242	-0.04%
2019/09/18	0	0.00	2	50.10	50.10	-2	2,222	-0.09%
2019/09/17	2	50.90	0	0.00	50.50	2	2,209	0.09%
2019/09/16	2	51.05	0	0.00	50.40	2	2,237	0.09%
2019/09/12	11	51.87	7	51.80	51.40	4	2,244	0.18%
2019/09/11	2	52.10	2	51.90	51.80	0	2,229	0.00%
2019/09/10	6	51.53	0	0.00	51.30	6	2,204	0.27%
2019/09/09	2	52.85	7	53.30	52.80	-5	2,163	-0.23%
2019/09/06	1	52.00	0	0.00	51.80	1	2,061	0.05%
2019/09/05	4	51.90	11	52.10	51.80	-7	1,994	-0.35%
2019/09/04	0	0.00	3	51.73	51.70	-3	1,959	-0.15%
2019/09/03	3	50.67	1	50.80	50.80	2	1,935	0.10%
2019/09/02	1	51.10	7	51.29	51.50	-6	1,913	-0.31%
2019/08/30	2	51.10	0	0.00	50.90	2	1,883	0.11%
2019/08/29	0	0.00	4	50.13	51.30	-4	1,798	-0.22%
2019/08/28	0	0.00	3	49.60	49.60	-3	1,747	-0.17%
2019/08/27	1	50.80	1	50.40	49.95	0	1,732	0.00%
2019/08/26	9	50.14	1	50.10	49.90	8	1,703	0.47%
2019/08/23	1	50.70	4	50.50	50.80	-3	1,647	-0.18%
2019/08/22	2	49.40	8	49.18	49.30	-6	1,548	-0.39%
2019/08/21	1	49.25	0	0.00	49.30	1	1,529	0.07%
2019/08/20	0	0.00	1	49.40	49.50	-1	1,515	-0.07%
2019/08/14	2	46.50	1	46.65	46.95	1	1,443	0.07%
2019/08/12	0	0.00	1	46.60	46.30	-1	1,429	-0.07%
2019/08/07	8	47.91	0	0.00	47.00	8	1,402	0.57%
2019/08/05	3	47.63	0	0.00	47.30	3	1,407	0.21%
2019/08/02	2	47.75	0	0.00	47.30	2	1,407	0.14%
2019/08/01	4	49.28	0	0.00	49.45	4	1,378	0.29%
2019/07/31	6	50.01	0	0.00	49.70	6	1,375	0.44%
2019/07/30	8	53.25	4	54.05	52.00	4	1,298	0.31%
2019/07/29	0	0.00	2	51.75	51.80	-2	1,175	-0.17%
2019/07/26	3	51.20	14	51.23	51.30	-11	1,160	-0.95%
2019/07/23	0	0.00	7	51.06	50.40	-7	1,132	-0.62%
2019/07/22	7	50.93	0	0.00	51.00	7	1,122	0.62%
2019/07/19	1	51.10	27	50.97	51.20	-26	1,111	-2.34%
2019/07/18	0	0.00	1	49.70	49.20	-1	1,060	-0.09%
2019/07/17	2	49.70	0	0.00	49.55	2	1,067	0.19%
2019/07/16	1	50.30	5	50.00	49.95	-4	1,086	-0.37%
2019/07/15	2	50.35	0	0.00	50.60	2	1,094	0.18%
2019/07/12	1	49.95	2	50.00	50.10	-1	1,104	-0.09%
2019/07/11	11	50.26	0	0.00	50.30	11	1,112	0.99%
2019/07/10	16	48.76	2	49.43	49.60	14	1,085	1.29%
2019/07/09	5	47.73	0	0.00	47.20	5	1,049	0.48%
2019/07/08	0	0.00	1	48.00	47.95	-1	1,062	-0.09%
2019/07/05	7	48.34	0	0.00	48.20	7	1,087	0.64%
2019/07/04	0	0.00	3	48.10	48.50	-3	1,129	-0.27%
2019/07/03	1	47.00	3	47.10	47.00	-2	1,106	-0.18%
2019/06/26	1	45.40	0	0.00	45.65	1	1,172	0.09%
2019/06/25	3	45.93	0	0.00	45.45	3	1,212	0.25%
2019/06/24	1	45.65	0	0.00	45.80	1	1,230	0.08%
2019/06/21	1	45.45	0	0.00	45.65	1	1,287	0.08%
2019/06/20	0	0.00	1	45.45	45.60	-1	1,281	-0.08%
2019/06/17	4	43.39	1	43.30	43.40	3	1,560	0.19%
2019/06/14	1	44.35	10	44.10	44.10	-9	1,784	-0.50%
2019/06/12	1	44.40	0	0.00	44.35	1	1,849	0.05%
2019/06/06	2	43.35	0	0.00	42.85	2	1,900	0.11%
2019/06/05	0	0.00	1	44.30	44.10	-1	1,899	-0.05%
2019/05/31	0	0.00	2	43.95	44.35	-2	1,935	-0.10%
2019/05/29	1	43.55	0	0.00	42.60	1	1,960	0.05%
2019/05/28	1	44.15	1	44.00	44.05	0	1,972	0.00%
2019/05/24	0	0.00	1	45.30	45.60	-1	2,048	-0.05%
2019/05/16	1	46.55	0	0.00	45.00	1	2,308	0.04%
2019/05/10	3	48.00	0	0.00	47.95	3	2,492	0.12%
2019/05/09	2	47.60	0	0.00	47.15	2	2,493	0.08%
2019/05/06	1	48.05	0	0.00	48.00	1	2,520	0.04%
2019/05/03	0	0.00	4	49.60	50.20	-4	2,542	-0.16%
2019/04/29	2	48.25	0	0.00	48.10	2	2,845	0.07%
2019/04/26	2	50.80	1	50.80	50.80	1	2,894	0.03%
2019/04/25	10	52.00	0	0.00	51.40	10	2,978	0.34%
2019/04/23	1	51.80	0	0.00	51.90	1	3,045	0.03%
2019/04/22	4	51.73	5	52.12	52.70	-1	3,037	-0.03%
2019/04/19	4	51.13	6	51.00	50.80	-2	3,017	-0.07%
2019/04/18	2	50.10	0	0.00	50.40	2	3,009	0.07%
2019/04/17	3	51.30	6	51.68	51.40	-3	3,023	-0.10%
2019/04/16	11	50.74	0	0.00	51.00	11	3,014	0.36%
2019/04/12	1	50.90	1	51.80	50.90	0	2,998	0.00%
2019/04/11	1	52.80	0	0.00	52.30	1	2,988	0.03%
2019/04/10	4	54.85	3	55.30	54.00	1	2,958	0.03%
2019/04/08	10	53.50	4	53.28	53.40	6	2,873	0.21%
2019/04/03	5	52.72	1	52.50	52.70	4	2,836	0.14%
2019/04/02	4	51.93	2	52.30	51.80	2	2,817	0.07%
2019/04/01	2	51.70	22	51.90	51.90	-20	2,802	-0.71%
2019/03/29	0	0.00	12	51.90	51.80	-12	2,776	-0.43%
2019/03/28	1	51.60	10	51.80	51.40	-9	2,767	-0.33%
2019/03/27	5	51.48	2	51.90	51.90	3	2,734	0.11%
2019/03/26	0	0.00	6	53.08	52.00	-6	2,714	-0.22%
2019/03/25	8	51.29	2	51.80	51.00	6	2,657	0.23%
2019/03/22	2	52.60	0	0.00	52.50	2	2,627	0.08%
2019/03/21	21	53.50	36	53.69	53.60	-15	2,509	-0.60%
2019/03/20	0	0.00	5	53.00	53.00	-5	2,412	-0.21%
2019/03/19	24	51.64	7	52.01	51.90	17	2,367	0.72%
2019/03/18	0	0.00	2	48.70	49.20	-2	2,145	-0.09%
2019/03/15	2	49.00	7	48.57	48.25	-5	2,131	-0.23%
2019/03/14	0	0.00	4	48.18	48.00	-4	2,126	-0.19%
2019/03/13	0	0.00	4	48.35	48.30	-4	2,142	-0.19%
2019/03/12	16	48.44	2	48.45	48.10	14	2,173	0.64%
2019/03/08	1	46.30	0	0.00	46.90	1	2,208	0.05%
2019/03/07	1	48.10	0	0.00	47.40	1	2,266	0.04%
2019/03/06	0	0.00	1	48.15	48.10	-1	2,397	-0.04%
2019/03/05	3	48.28	2	48.40	48.30	1	2,490	0.04%
2019/03/04	0	0.00	2	47.80	47.90	-2	2,501	-0.08%
2019/02/26	7	48.69	2	48.10	48.10	5	2,515	0.20%
2019/02/25	8	48.16	6	48.35	48.15	2	2,509	0.08%
2019/02/22	5	48.78	4	49.11	48.45	1	2,497	0.04%
2019/02/21	8	48.66	11	48.92	49.80	-3	2,425	-0.12%
2019/02/20	4	47.49	0	0.00	47.60	4	2,324	0.17%
2019/02/19	14	47.14	2	47.15	46.80	12	2,312	0.52%
2019/02/18	1	46.55	10	47.05	46.60	-9	2,297	-0.39%
2019/02/15	4	48.06	25	47.56	47.35	-21	2,274	-0.92%
2019/02/14	4	48.15	4	48.66	48.35	0	2,210	0.00%
2019/02/13	3	47.93	1	47.70	48.60	2	2,158	0.09%
2019/02/12	10	46.50	0	0.00	47.45	10	2,079	0.48%
2019/02/11	0	0.00	2	46.40	45.60	-2	2,032	-0.10%
2019/01/29	2	46.60	0	0.00	46.50	2	2,013	0.10%
2019/01/25	20	47.99	0	0.00	47.50	20	2,017	0.99%
2019/01/24	10	47.95	0	0.00	47.50	10	1,998	0.50%
2019/01/23	2	46.68	0	0.00	46.90	2	1,972	0.10%
2019/01/22	2	47.30	4	47.18	47.50	-2	1,954	-0.10%
2019/01/21	8	48.99	8	48.99	48.15	0	1,914	0.00%
2019/01/18	7	45.49	1	46.65	46.80	6	1,678	0.36%
2019/01/16	8	43.82	8	43.40	45.20	0	1,529	0.00%
2019/01/14	1	41.15	0	0.00	41.05	1	1,479	0.07%
2019/01/10	2	41.85	0	0.00	41.95	2	1,493	0.13%
2019/01/09	12	41.23	2	41.25	42.20	10	1,493	0.67%
2019/01/08	0	0.00	2	40.05	40.65	-2	1,472	-0.14%
2019/01/07	0	0.00	2	39.63	39.30	-2	1,484	-0.13%
2019/01/04	4	38.11	0	0.00	38.75	4	1,520	0.26%
2019/01/03	4	38.33	0	0.00	37.80	4	1,530	0.26%
2019/01/02	2	39.78	0	0.00	39.35	2	1,530	0.13%
2018/12/28	0	0.00	4	39.93	39.70	-4	1,539	-0.26%
2018/12/27	4	40.20	0	0.00	39.80	4	1,556	0.26%
2018/12/22	1	39.40	1	40.15	40.35	0	1,565	0.00%
2018/12/20	1	40.15	0	0.00	39.20	1	1,569	0.06%
2018/12/19	3	41.40	1	40.90	40.90	2	1,569	0.13%
2018/12/18	4	40.80	3	41.17	41.00	1	1,578	0.06%
2018/12/17	1	41.00	2	41.08	41.10	-1	1,583	-0.06%
2018/12/14	6	41.60	4	41.31	41.40	2	1,594	0.13%
2018/12/12	4	42.93	0	0.00	42.90	4	1,618	0.25%
2018/12/11	2	42.08	2	42.10	42.05	0	1,607	0.00%
2018/12/07	0	0.00	1	44.25	42.80	-1	1,620	-0.06%
2018/12/06	1	43.40	0	0.00	43.80	1	1,620	0.06%
2018/12/05	1	46.25	2	46.58	45.90	-1	1,601	-0.06%
2018/12/04	0	0.00	20	48.95	48.30	-20	1,574	-1.27%
2018/12/03	6	48.76	28	48.88	48.45	-22	1,569	-1.40%
2018/11/29	5	48.25	5	48.26	49.20	0	1,471	0.00%
2018/11/28	0	0.00	6	43.22	45.40	-6	1,334	-0.45%
2018/11/27	5	41.52	2	41.55	41.55	3	1,233	0.24%
2018/11/23	2	38.18	0	0.00	38.25	2	1,185	0.17%
2018/11/22	0	0.00	7	39.01	39.25	-7	1,166	-0.60%
2018/11/21	1	37.40	1	37.70	38.00	0	1,130	0.00%
2018/11/19	5	38.04	0	0.00	38.40	5	1,123	0.45%
2018/11/16	0	0.00	4	36.85	37.00	-4	1,121	-0.36%
2018/11/08	4	37.68	0	0.00	37.40	4	1,262	0.32%
2018/11/06	0	0.00	2	38.55	36.10	-2	1,282	-0.16%
2018/11/05	0	0.00	4	38.10	38.30	-4	1,284	-0.31%
2018/11/02	4	38.30	0	0.00	38.25	4	1,284	0.31%
2018/10/26	3	33.80	1	34.55	33.60	2	1,251	0.16%
2018/10/25	1	34.65	0	0.00	34.45	1	1,270	0.08%
2018/10/23	5	38.13	0	0.00	36.85	5	1,309	0.38%
2018/10/22	6	38.38	4	38.98	39.20	2	1,338	0.15%
2018/10/19	0	0.00	4	39.50	39.50	-4	1,313	-0.30%
2018/10/18	0	0.00	5	36.71	37.00	-5	1,297	-0.39%
2018/10/17	0	0.00	1	36.80	36.10	-1	1,286	-0.08%
2018/10/16	6	36.27	0	0.00	35.80	6	1,282	0.47%
2018/10/15	1	35.85	0	0.00	35.75	1	1,276	0.08%
2018/10/11	1	34.50	0	0.00	34.50	1	1,246	0.08%
2018/10/09	1	38.00	0	0.00	38.30	1	1,228	0.08%
2018/10/05	0	0.00	5	40.33	39.30	-5	1,232	-0.41%
2018/10/03	0	0.00	2	44.45	42.80	-2	1,210	-0.17%
2018/10/02	4	44.94	0	0.00	44.60	4	1,206	0.33%
2018/09/25	1	44.95	1	45.45	45.35	0	1,243	0.00%
2018/09/21	0	0.00	1	44.20	44.20	-1	1,243	-0.08%
2018/09/14	23	45.06	0	0.00	45.75	23	1,246	1.85%
2018/09/13	0	0.00	4	45.00	45.00	-4	1,225	-0.33%
2018/09/12	25	44.29	0	0.00	44.35	25	1,221	2.05%
2018/08/30	2	54.65	0	0.00	54.60	2	1,445	0.14%
2018/08/23	0	0.00	1	52.10	52.00	-1	1,705	-0.06%
2018/08/22	3	51.43	2	51.90	51.50	1	1,742	0.06%
2018/08/20	0	0.00	2	52.20	51.80	-2	1,809	-0.11%
2018/08/14	0	0.00	3	57.20	59.00	-3	1,820	-0.16%
2018/08/13	0	0.00	4	57.18	57.40	-4	1,832	-0.22%
2018/08/10	1	62.00	0	0.00	62.50	1	1,825	0.05%
2018/08/09	2	62.60	0	0.00	62.40	2	1,855	0.11%
2018/08/08	0	0.00	4	62.60	63.20	-4	1,903	-0.21%
2018/08/02	0	0.00	1	63.20	62.30	-1	2,034	-0.05%
2018/08/01	0	0.00	1	64.10	64.00	-1	2,059	-0.05%
2018/07/31	1	62.10	0	0.00	61.70	1	2,068	0.05%
2018/07/30	2	63.70	16	63.33	63.00	-14	2,067	-0.68%
2018/07/27	1	62.50	1	63.70	63.40	0	2,066	0.00%
2018/07/25	1	61.70	1	61.30	61.40	0	2,109	0.00%
2018/07/24	15	60.46	0	0.00	60.60	15	2,121	0.71%
2018/07/20	1	61.10	1	61.10	61.20	0	2,191	0.00%
2018/07/19	0	0.00	2	62.30	61.50	-2	2,250	-0.09%
2018/07/13	2	60.40	2	62.00	60.50	0	2,407	0.00%
2018/07/10	2	61.30	0	0.00	61.30	2	2,450	0.08%
2018/07/05	0	0.00	4	59.50	59.50	-4	2,490	-0.16%
2018/07/04	1	59.90	0	0.00	59.40	1	2,503	0.04%
2018/07/03	1	60.10	0	0.00	60.20	1	2,496	0.04%
2018/06/28	1	60.20	0	0.00	60.00	1	2,495	0.04%
2018/06/22	2	65.50	0	0.00	65.40	2	2,528	0.08%
2018/06/21	0	0.00	1	65.20	66.80	-1	2,545	-0.04%
2018/06/20	1	64.40	0	0.00	64.50	1	2,572	0.04%
2018/06/14	0	0.00	5	69.32	68.50	-5	2,611	-0.19%
2018/06/13	3	69.70	7	69.61	69.10	-4	2,624	-0.15%
2018/06/12	2	71.00	2	71.65	70.70	0	2,696	0.00%
2018/06/11	3	70.53	0	0.00	71.00	3	2,816	0.11%
2018/06/08	2	69.30	1	68.40	69.00	1	2,833	0.04%
2018/06/07	1	68.60	0	0.00	68.60	1	2,822	0.04%
2018/06/05	0	0.00	2	69.30	67.70	-2	2,852	-0.07%
2018/06/04	1	66.30	0	0.00	67.40	1	2,807	0.04%
2018/06/01	8	65.70	2	65.40	65.40	6	2,806	0.21%
2018/05/31	0	0.00	1	66.60	66.60	-1	2,799	-0.04%
2018/05/28	1	61.50	0	0.00	64.00	1	2,688	0.04%
2018/05/23	1	60.40	1	59.60	59.50	0	2,988	0.00%
2018/05/18	0	0.00	1	60.00	59.50	-1	3,116	-0.03%
2018/05/17	1	60.80	0	0.00	60.00	1	3,163	0.03%
2018/05/16	0	0.00	2	61.10	61.90	-2	3,175	-0.06%
2018/05/14	1	59.50	1	60.30	60.20	0	3,291	0.00%
2018/05/11	1	58.80	1	59.20	59.30	0	3,337	0.00%
2018/05/10	0	0.00	2	58.20	58.80	-2	3,370	-0.06%
2018/05/09	2	57.95	0	0.00	56.90	2	3,412	0.06%
2018/05/07	0	0.00	3	57.20	57.30	-3	3,824	-0.08%
2018/05/04	3	55.70	0	0.00	55.30	3	4,058	0.07%
2018/04/25	2	58.00	2	57.55	58.00	0	4,114	0.00%
2018/04/24	2	55.10	2	56.00	54.70	0	4,081	0.00%
2018/04/23	3	57.40	0	0.00	57.00	3	4,040	0.07%
2018/04/19	0	0.00	10	64.40	63.20	-10	3,962	-0.25%
2018/04/18	10	63.90	0	0.00	63.90	10	3,956	0.25%
2018/04/12	2	68.20	0	0.00	68.00	2	3,925	0.05%
2018/03/30	0	0.00	2	71.85	71.20	-2	4,050	-0.05%
2018/03/29	2	71.65	2	70.80	70.70	0	4,055	0.00%
2018/03/22	1	74.20	0	0.00	74.00	1	4,101	0.02%
2018/03/21	2	75.20	2	75.20	74.50	0	4,083	0.00%
2018/03/16	1	76.90	1	76.10	75.10	0	4,081	0.00%
2018/03/15	4	76.52	9	73.73	76.70	-5	3,974	-0.13%
2018/03/14	6	74.80	0	0.00	72.90	6	3,800	0.16%
2018/03/13	1	74.00	1	73.50	74.00	0	3,780	0.00%
2018/03/12	2	72.90	11	73.23	72.90	-9	3,782	-0.24%
2018/03/09	0	0.00	2	70.10	71.00	-2	3,731	-0.05%
2018/03/07	2	70.70	0	0.00	69.80	2	3,746	0.05%
2018/03/06	2	72.05	0	0.00	72.00	2	3,766	0.05%
2018/03/05	5	72.38	1	73.10	71.80	4	3,774	0.11%
2018/03/01	3	73.43	2	73.00	73.50	1	3,786	0.03%
2018/02/27	1	73.00	1	75.80	73.00	0	3,792	0.00%
2018/02/26	12	76.02	16	76.06	74.30	-4	3,813	-0.10%
2018/02/23	3	73.60	0	0.00	72.50	3	3,599	0.08%
2018/02/22	2	71.85	2	72.80	72.00	0	3,588	0.00%
2018/02/21	0	0.00	2	69.75	70.90	-2	3,585	-0.06%
2018/02/12	2	68.40	2	69.90	67.80	0	3,546	0.00%
2018/02/07	1	71.00	6	71.10	70.00	-5	3,452	-0.14%
2018/02/06	7	69.79	3	68.80	67.40	4	3,403	0.12%
2018/02/05	3	71.83	3	69.50	73.70	0	3,340	0.00%
2018/02/02	4	72.95	0	0.00	71.60	4	3,287	0.12%
2018/02/01	1	74.80	2	75.15	74.30	-1	3,291	-0.03%
2018/01/31	2	72.90	3	74.63	76.10	-1	3,304	-0.03%
2018/01/30	5	78.30	17	76.37	75.30	-12	3,489	-0.34%
2018/01/29	16	74.81	7	74.00	75.70	9	3,226	0.28%
2018/01/26	5	67.12	2	68.70	68.90	3	3,025	0.10%
2018/01/25	0	0.00	3	66.27	65.50	-3	3,039	-0.10%
2018/01/23	3	66.20	1	66.70	65.80	2	3,186	0.06%
2018/01/22	2	66.30	2	66.00	66.20	0	3,276	0.00%
2018/01/19	1	68.70	0	0.00	67.20	1	3,328	0.03%
2018/01/18	1	67.60	4	67.08	68.10	-3	3,280	-0.09%
2018/01/17	2	66.20	1	66.40	66.20	1	3,387	0.03%
2018/01/16	3	66.43	0	0.00	66.80	3	3,491	0.09%
2018/01/12	0	0.00	3	65.57	65.90	-3	3,677	-0.08%
2018/01/11	1	64.00	0	0.00	64.20	1	3,922	0.03%
2018/01/09	1	65.00	1	65.80	65.00	0	4,237	0.00%
2018/01/08	3	66.57	0	0.00	65.00	3	4,420	0.07%
2018/01/04	1	69.60	1	66.30	67.70	0	4,687	0.00%