新唐 (4919)-元大-前金券商分點個股進出

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－元大-前金券商分點個股進出

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

元大-前金券商分點個股進出
元大-前金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	13	95.07	7	94.80	93.90	6	7,978	0.08%
2024/11/21	5	96.21	21	95.66	94.80	-16	7,947	-0.20%
2024/11/20	11	92.83	0	0.00	92.90	11	7,843	0.14%
2024/11/19	7	93.76	3	93.37	93.70	4	7,810	0.05%
2024/11/18	15	95.91	12	97.54	93.60	3	7,793	0.04%
2024/11/15	0	0.00	1	97.20	96.60	-1	7,724	-0.01%
2024/11/14	46	98.79	37	98.72	98.50	9	7,639	0.12%
2024/11/13	3	93.00	55	93.93	95.90	-52	7,230	-0.72%
2024/11/12	11	88.99	1	88.70	88.00	10	7,094	0.14%
2024/11/11	5	91.72	6	92.13	91.60	-1	7,048	-0.01%
2024/11/08	6	93.58	6	94.00	93.40	0	7,016	0.00%
2024/11/07	8	92.69	11	92.59	92.10	-3	6,940	-0.04%
2024/11/06	33	91.91	8	92.26	92.10	25	6,923	0.36%
2024/11/05	30.1	95.50	8	95.78	96.10	22.1	6,732	0.33%
2024/11/04	14	97.08	7	97.91	94.80	7	6,631	0.11%
2024/11/01	5	101.80	2	101.75	102.50	3	6,380	0.05%
2024/10/30	52	105.97	36	105.60	101.00	16	6,159	0.26%
2024/10/29	49	99.98	55	100.10	103.00	-6	5,205	-0.12%
2024/10/28	14	96.11	14	95.33	94.00	0	4,467	0.00%
2024/10/25	50	94.27	40.2	96.52	97.70	9.9	4,153	0.24%
2024/10/24	5	92.16	43.1	91.28	94.10	-38.1	3,252	-1.17%
2024/10/23	1	85.48	0	0.00	85.60	1	3,002	0.03%
2024/10/22	0.3	85.00	0	0.00	85.70	0.3	3,008	0.01%
2024/10/21	0.2	85.40	3	85.20	85.20	-2.8	3,049	-0.09%
2024/10/18	3.3	84.47	0	0.00	83.20	3.3	3,093	0.11%
2024/10/17	2.2	86.20	2	85.60	85.60	0.2	3,106	0.01%
2024/10/16	0.2	84.10	0	0.00	83.80	0.2	3,096	0.01%
2024/10/15	0.1	86.20	0	0.00	84.60	0.1	3,082	0.00%
2024/10/14	0	0.00	2	85.10	85.80	-2	3,019	-0.07%
2024/10/11	1	81.50	0	0.00	82.00	1	2,994	0.03%
2024/10/09	1	81.30	1	81.90	81.50	0	2,992	0.00%
2024/10/08	19	83.89	1	83.40	83.40	18	2,985	0.60%
2024/10/07	3	83.70	1	83.80	84.00	2	3,022	0.07%
2024/10/04	2	84.40	6	83.42	83.00	-4	3,089	-0.13%
2024/10/01	3	84.43	3	84.77	85.20	0	3,163	0.00%
2024/09/30	7	87.59	14	88.47	85.70	-7	3,197	-0.22%
2024/09/27	5	86.08	6.2	86.53	87.60	-1.2	3,175	-0.04%
2024/09/26	18.6	83.51	0	0.00	82.20	18.6	3,212	0.58%
2024/09/25	4	81.92	44	82.04	82.00	-40	3,261	-1.23%
2024/09/24	12	79.10	0	0.00	79.60	12	3,372	0.36%
2024/09/23	30	80.80	0.3	81.80	80.80	29.7	3,359	0.88%
2024/09/18	4	79.65	0	0.00	78.90	4	3,546	0.11%
2024/09/13	0	80.80	0	0.00	80.80	0	3,651	0.00%
2024/09/11	0	0.00	0	78.10	78.50	0	3,685	0.00%
2024/09/06	4	81.00	8	80.85	82.10	-4	3,700	-0.11%
2024/09/05	0	81.20	1	82.61	81.10	-1	3,712	-0.03%
2024/09/04	2.2	81.72	1	82.10	81.80	1.2	3,721	0.03%
2024/09/03	5	86.82	0	0.00	85.20	5	3,704	0.13%
2024/08/29	1	87.50	0	0.00	87.80	1	3,656	0.03%
2024/08/28	6	88.10	0	0.00	88.70	6	3,674	0.16%
2024/08/26	3	89.20	2	89.50	89.20	1	3,668	0.03%
2024/08/23	2	86.50	9	86.70	88.00	-7	3,683	-0.19%
2024/08/22	8	88.10	7	89.29	87.90	1	3,789	0.03%
2024/08/21	1	86.00	2	87.30	87.20	-1	3,792	-0.03%
2024/08/20	2	87.95	0	0.00	87.70	2	3,773	0.05%
2024/08/19	9	87.12	1	86.50	87.60	8	3,759	0.21%
2024/08/15	1	86.20	2	86.65	85.30	-1	3,773	-0.03%
2024/08/14	2	85.15	8.1	85.30	85.70	-6.1	3,772	-0.16%
2024/08/13	9.1	83.97	1	84.10	83.20	8.1	3,757	0.22%
2024/08/12	3	83.60	1	83.90	83.80	2	3,727	0.05%
2024/08/09	1	81.20	0	83.85	81.20	1	3,688	0.03%
2024/08/08	2.2	84.38	6	82.95	81.20	-3.8	3,602	-0.11%
2024/08/07	12	86.27	8	84.64	87.00	4	3,528	0.11%
2024/08/06	2	81.50	3	87.37	81.50	-1	3,419	-0.03%
2024/08/05	1	90.50	0	0.00	90.50	1	3,270	0.03%
2024/08/02	6	103.17	1.1	100.68	100.50	4.9	3,266	0.15%
2024/08/01	1.1	108.00	2	108.25	108.00	-0.9	3,204	-0.03%
2024/07/31	3	104.50	0	0.00	105.00	3	3,270	0.09%
2024/07/30	1	109.50	0	0.00	109.50	1	3,225	0.03%
2024/07/29	0	0.00	1	114.50	113.00	-1	3,220	-0.03%
2024/07/26	1	116.00	0	0.00	115.50	1	3,218	0.03%
2024/07/23	1	117.50	0	0.00	118.00	1	3,230	0.03%
2024/07/22	0.1	116.50	1	113.50	115.00	-0.9	3,223	-0.03%
2024/07/19	6	119.83	0	0.00	118.50	6	3,193	0.19%
2024/07/18	6	120.50	4	120.75	121.00	2	3,175	0.06%
2024/07/17	0	123.00	1	123.50	122.50	-1	3,146	-0.03%
2024/07/15	3	123.00	2	123.00	123.00	1	3,226	0.03%
2024/07/12	3	123.50	1	123.50	123.50	2	3,281	0.06%
2024/07/11	0	0.00	8	124.00	123.50	-8	3,298	-0.24%
2024/07/10	0.1	124.00	0	0.00	123.50	0.1	3,320	0.00%
2024/07/09	6	123.42	0	0.00	124.00	6	3,342	0.18%
2024/07/08	3	124.33	0	0.00	124.00	3	3,313	0.09%
2024/07/05	0	0.00	89	127.84	128.50	-89	3,254	-2.73%
2024/07/04	0	0.00	4	125.38	126.00	-4	3,194	-0.13%
2024/07/03	1	126.99	4	126.25	126.50	-3	3,131	-0.09%
2024/07/02	0	124.50	7	125.50	126.50	-7	3,033	-0.23%
2024/07/01	43.4	124.22	6	124.33	124.50	37.4	2,893	1.29%
2024/06/28	58.4	127.31	0	0.00	128.00	58.4	2,765	2.11%
2024/06/27	1.2	127.58	1	127.50	132.00	0.2	2,561	0.01%
2024/06/26	1.2	129.58	1	132.00	130.00	0.2	2,515	0.01%
2024/06/25	1	129.00	95.1	130.31	131.00	-94.1	2,413	-3.90%
2024/06/24	0	0.00	1	129.00	129.00	-1	2,300	-0.04%
2024/06/21	1	129.50	0.1	129.00	128.50	0.9	2,206	0.04%
2024/06/20	0	0.00	2	127.75	127.50	-2	2,130	-0.09%
2024/06/19	1	126.00	2	126.00	125.50	-1	2,123	-0.05%
2024/06/18	1.8	127.89	2	127.50	128.00	-0.2	2,129	-0.01%
2024/06/17	34	127.50	2	127.00	127.00	32	2,133	1.50%
2024/06/14	1.6	124.19	0	0.00	124.00	1.6	2,117	0.08%
2024/06/13	0.7	125.10	3	124.50	124.50	-2.3	2,115	-0.11%
2024/06/12	0.2	125.00	2	124.50	125.00	-1.8	2,110	-0.09%
2024/06/11	0	0.00	1	124.00	125.00	-1	2,093	-0.05%
2024/06/07	32	123.50	0	0.00	123.50	32	2,092	1.53%
2024/06/06	1	123.50	0	0.00	123.50	1	2,091	0.05%
2024/06/05	4	125.74	0	0.00	124.50	4	2,100	0.19%
2024/05/30	0	0.00	1	128.00	129.00	-1	2,163	-0.05%
2024/05/29	0	0.00	1.1	128.56	128.50	-1.1	2,177	-0.05%
2024/05/28	1.1	127.32	6	126.83	131.50	-4.9	2,142	-0.23%
2024/05/27	4	123.50	0	0.00	123.00	4	2,040	0.20%
2024/05/23	0	0.00	1.5	126.50	126.00	-1.5	2,053	-0.07%
2024/05/22	0	0.00	3.1	128.00	128.00	-3.1	2,071	-0.15%
2024/05/21	0	0.00	5.1	127.39	127.00	-5.1	2,064	-0.25%
2024/05/20	2.2	123.95	2	123.50	124.50	0.2	2,037	0.01%
2024/05/17	8	122.94	5	125.30	123.00	3	2,036	0.15%
2024/05/16	0.1	124.50	0	0.00	124.50	0.1	2,065	0.00%
2024/05/15	0	0.00	2	124.50	125.00	-2	2,074	-0.10%
2024/05/14	0	0.00	4	122.88	123.00	-4	2,101	-0.19%
2024/05/13	0	123.00	0	0.00	122.50	0	2,115	0.00%
2024/05/10	1	122.00	1	121.50	123.00	0	2,115	0.00%
2024/05/09	1.1	123.00	0.1	122.50	122.50	1	2,111	0.05%
2024/05/08	4	123.50	3	124.00	124.00	1	2,097	0.05%
2024/05/07	1.1	125.05	0	126.00	126.00	1.1	2,083	0.05%
2024/05/06	7.3	127.75	2.2	126.19	123.50	5	2,067	0.24%
2024/05/03	4.3	132.41	9	130.33	130.00	-4.7	1,987	-0.24%
2024/05/02	7.2	130.24	7.1	131.49	131.50	0.1	1,970	0.01%
2024/04/30	0.2	130.00	0.5	129.00	129.50	-0.4	1,963	-0.02%
2024/04/29	7	132.14	7	130.93	130.50	0	1,951	0.00%
2024/04/26	0.2	129.50	1	130.50	130.50	-0.9	1,912	-0.04%
2024/04/25	6.2	128.26	0	0.00	127.50	6.2	1,914	0.32%
2024/04/24	3.4	130.94	6	131.25	131.50	-2.7	1,911	-0.14%
2024/04/23	0.2	128.50	0	0.00	128.00	0.2	1,909	0.01%
2024/04/22	2	128.25	2	128.50	127.50	0	1,914	0.00%
2024/04/19	4.2	128.52	3.1	129.37	127.00	1.1	1,898	0.06%
2024/04/18	0.2	132.00	6.2	131.28	132.50	-6	1,831	-0.32%
2024/04/17	1	127.52	1	130.00	129.00	0	1,775	0.00%
2024/04/15	0	0.00	1	130.00	129.00	-1	1,793	-0.06%
2024/04/12	0.1	129.50	9	129.06	129.50	-8.9	1,774	-0.50%
2024/04/02	0	0.00	3	126.67	126.50	-3	1,884	-0.16%
2024/04/01	1	124.50	4	124.75	124.50	-3	1,860	-0.16%
2024/03/29	1	125.50	1	123.50	122.50	0	1,858	0.00%
2024/03/28	1	124.50	1	123.50	124.00	0	1,840	0.00%
2024/03/27	0	0.00	2	124.00	123.50	-2	1,845	-0.11%
2024/03/25	0	0.00	4	124.38	123.00	-4	1,834	-0.22%
2024/03/22	1	123.50	1	124.00	123.50	0	1,847	0.00%
2024/03/21	1	122.00	0	0.00	122.00	1	1,896	0.05%
2024/03/20	1	123.00	1	124.50	123.00	0	1,956	0.00%
2024/03/19	2	122.25	2	123.00	121.50	0	2,010	0.00%
2024/03/18	0	0.00	1	119.50	121.50	-1	2,013	-0.05%
2024/03/15	1	120.00	0	0.00	120.00	1	2,010	0.05%
2024/03/14	2	122.25	1.2	122.54	122.50	0.8	2,013	0.04%
2024/03/13	1	122.50	0.2	122.00	122.00	0.8	2,048	0.04%
2024/03/12	4	124.75	0	0.00	124.00	4	2,096	0.19%
2024/03/11	0	0.00	2	125.50	125.00	-2	2,118	-0.09%
2024/03/08	0	0.00	25	122.56	122.00	-25	2,162	-1.16%
2024/03/07	4.1	125.76	0.1	126.00	125.50	4.1	2,176	0.19%
2024/03/06	2.2	127.57	0.4	128.00	127.00	1.8	2,210	0.08%
2024/03/05	4.1	128.52	0	0.00	128.50	4.1	2,317	0.18%
2024/03/04	6	130.33	6	130.58	129.50	0	2,578	0.00%
2024/03/01	5.1	128.51	0.2	129.00	128.50	4.9	2,667	0.18%
2024/02/29	5.4	127.29	4	129.00	129.00	1.4	2,825	0.05%
2024/02/27	13	129.50	12.4	131.84	128.50	0.6	2,883	0.02%
2024/02/26	9	130.11	0	0.00	129.50	9	2,944	0.31%
2024/02/23	22	132.36	5	132.70	131.00	17	3,044	0.56%
2024/02/21	1	130.50	0	0.00	131.00	1	3,088	0.03%
2024/02/20	4	130.63	3	132.00	131.50	1	3,139	0.03%
2024/02/19	6	131.83	24	132.00	132.50	-18	3,190	-0.56%
2024/02/15	0.4	128.00	0	0.00	128.50	0.4	3,434	0.01%
2024/02/05	12.2	127.68	20	127.50	127.00	-7.8	3,445	-0.23%
2024/02/02	0.1	129.00	0	0.00	129.00	0.1	3,451	0.00%
2024/01/31	5	129.50	0	0.00	128.50	5	3,460	0.14%
2024/01/30	1.1	129.06	0.2	129.50	129.00	0.9	3,478	0.03%
2024/01/29	1	129.50	1	130.00	130.50	0	3,503	0.00%
2024/01/25	1	131.50	2	131.25	131.00	-1	3,604	-0.03%
2024/01/24	18.1	132.72	1	131.00	131.00	17.1	3,620	0.47%
2024/01/23	0.1	133.40	0	0.00	133.00	0.1	3,631	0.00%
2024/01/22	0	0.00	10	134.50	133.50	-10	3,639	-0.28%
2024/01/19	0	0.00	1	132.50	132.50	-1	3,646	-0.03%
2024/01/18	1	129.50	0.4	130.39	130.00	0.6	3,651	0.02%
2024/01/17	28.4	131.60	2	132.27	130.00	26.4	3,651	0.72%
2024/01/16	5	133.50	1	133.50	135.50	4	3,627	0.11%
2024/01/15	0	0.00	1	135.00	135.00	-1	3,653	-0.03%
2024/01/12	10	134.00	0	0.00	134.50	10	3,671	0.27%
2024/01/11	0.2	136.50	0	0.00	136.00	0.2	3,698	0.01%
2024/01/09	11.1	133.76	3.4	135.52	135.00	7.7	3,800	0.20%
2024/01/08	0.1	139.50	0	0.00	138.00	0.1	3,792	0.00%
2024/01/05	1.3	140.37	3	139.17	139.50	-1.7	3,835	-0.04%
2024/01/04	2.2	141.04	0	0.00	141.00	2.2	3,817	0.06%
2024/01/02	7	141.93	1	141.50	141.50	6	3,795	0.16%
2023/12/29	1	141.00	4	140.75	142.00	-3	3,793	-0.08%
2023/12/28	1.4	143.38	1	143.50	142.00	0.4	3,785	0.01%
2023/12/27	1	139.50	0.1	139.50	139.50	0.9	3,725	0.02%
2023/12/26	1	139.00	0.7	140.00	140.00	0.3	3,729	0.01%
2023/12/25	0	0.00	0.2	140.00	140.00	-0.2	3,726	-0.01%
2023/12/22	0.1	139.00	0	0.00	139.50	0.1	3,734	0.00%
2023/12/20	0.3	138.50	0	0.00	137.50	0.3	3,735	0.01%
2023/12/19	0.1	139.50	3	139.17	139.00	-2.9	3,752	-0.08%
2023/12/18	0.2	141.00	1	138.50	137.50	-0.8	3,749	-0.02%
2023/12/15	7	144.50	1	142.00	141.00	6	3,721	0.16%
2023/12/14	1	147.99	6.5	147.03	148.50	-5.5	3,738	-0.15%
2023/12/13	1.7	143.42	1	144.00	143.50	0.7	3,695	0.02%
2023/12/12	1	145.00	0	0.00	145.00	1	3,705	0.03%
2023/12/11	0	0.00	2	145.25	145.50	-2	3,757	-0.05%
2023/12/08	6	143.33	7	144.29	143.00	-1	3,889	-0.03%
2023/12/07	2	142.24	1.1	142.05	142.00	1	3,886	0.03%
2023/12/06	3.4	145.88	2	144.75	145.50	1.4	3,856	0.04%
2023/12/05	0.5	146.20	0.1	146.50	146.00	0.5	3,838	0.01%
2023/12/04	1.8	150.42	5	149.90	149.50	-3.2	3,806	-0.08%
2023/12/01	1.5	149.10	3.3	149.81	149.50	-1.8	3,798	-0.05%
2023/11/30	5	149.50	4	149.38	148.50	1	3,801	0.03%
2023/11/29	6.1	148.82	7.1	149.27	149.50	-1.1	3,692	-0.03%
2023/11/28	4.5	142.87	2	144.00	144.00	2.5	3,441	0.07%
2023/11/27	3	143.50	8	143.06	141.50	-5	3,349	-0.15%
2023/11/24	3.2	140.63	3	140.50	139.00	0.2	3,216	0.01%
2023/11/22	3	140.17	10	140.15	140.50	-7	3,120	-0.22%
2023/11/21	2.2	138.00	0.1	139.00	138.00	2.1	3,036	0.07%
2023/11/20	0.2	139.00	1	140.00	138.50	-0.8	3,037	-0.03%
2023/11/17	5	138.50	11	137.95	138.50	-6	3,057	-0.20%
2023/11/16	5.2	137.19	2.1	137.95	136.50	3.1	3,041	0.10%
2023/11/15	11.4	136.88	51.6	137.17	138.00	-40.2	3,016	-1.33%
2023/11/14	1	132.00	3	133.00	133.00	-2	2,750	-0.07%
2023/11/13	1	132.00	5.1	132.00	132.50	-4	2,771	-0.15%
2023/11/10	1	130.50	5	130.30	131.00	-4	2,750	-0.15%
2023/11/09	0	0.00	1	129.50	129.50	-1	2,758	-0.04%
2023/11/08	0	0.00	5	130.70	131.00	-5	2,786	-0.18%
2023/11/07	0.2	129.00	2.1	129.95	130.50	-1.9	2,781	-0.07%
2023/11/06	10	128.00	3.8	127.83	128.50	6.2	2,818	0.22%
2023/11/03	15.9	127.78	0	0.00	127.50	15.9	2,829	0.56%
2023/11/02	1	128.52	6	130.50	131.00	-5	2,812	-0.18%
2023/11/01	0	0.00	1	128.50	128.50	-1	2,820	-0.04%
2023/10/31	1	128.50	4	129.00	127.00	-3	2,866	-0.10%
2023/10/30	0	0.00	11	126.59	128.00	-11	2,994	-0.37%
2023/10/27	10	127.00	4	127.50	125.50	6	3,209	0.19%
2023/10/26	1	127.49	3	127.00	127.00	-2	3,431	-0.06%
2023/10/25	0	130.00	12	130.08	129.00	-12	3,545	-0.34%
2023/10/24	11	128.05	1	129.00	130.00	10	3,591	0.28%
2023/10/23	3	129.50	23	130.96	128.00	-20	3,647	-0.55%
2023/10/20	5	131.70	3	131.50	132.50	2	3,681	0.05%
2023/10/19	4	131.13	4	130.88	132.50	0	3,759	0.00%
2023/10/18	2	131.75	5	133.40	130.00	-3	3,850	-0.08%
2023/10/17	1	131.00	1	131.50	130.00	0	3,988	0.00%
2023/10/16	9	131.17	1	130.50	130.50	8	4,164	0.19%
2023/10/13	2	130.50	4	130.50	131.00	-2	4,309	-0.05%
2023/10/12	22	126.86	0	0.00	128.50	22	4,332	0.51%
2023/10/11	1	127.00	3	126.67	126.00	-2	4,416	-0.05%
2023/10/06	1	125.50	1	128.00	128.00	0	4,463	0.00%
2023/10/05	0.1	125.00	1	125.00	126.50	-1	4,468	-0.02%
2023/10/04	0	0.00	1	123.50	125.00	-1	4,493	-0.02%
2023/10/02	2.1	125.51	0	126.50	126.00	2.1	4,591	0.04%
2023/09/28	0.1	125.00	0	0.00	125.00	0.1	4,703	0.00%
2023/09/27	1.2	124.42	0	0.00	124.50	1.2	4,946	0.02%
2023/09/26	1	125.50	1	125.50	125.50	0	5,084	0.00%
2023/09/25	1	126.50	1	126.50	126.50	0	5,098	0.00%
2023/09/22	2	126.00	4.7	126.21	128.00	-2.7	5,066	-0.05%
2023/09/21	1	128.00	0.1	129.00	127.50	1	5,038	0.02%
2023/09/20	1	130.03	2	130.50	130.50	-1	5,033	-0.02%
2023/09/19	3.1	133.84	2	135.25	132.50	1.1	5,046	0.02%
2023/09/18	1	133.50	3	133.33	134.00	-2	5,004	-0.04%
2023/09/15	2	132.50	1	132.50	132.50	1	5,003	0.02%
2023/09/14	4.1	132.75	2	132.00	132.00	2	4,990	0.04%
2023/09/13	0.2	130.83	1.1	133.87	130.00	-0.9	4,971	-0.02%
2023/09/12	0.2	128.50	7	129.07	128.50	-6.8	4,885	-0.14%
2023/09/11	0.5	127.80	5.1	127.31	126.50	-4.6	4,966	-0.09%
2023/09/08	4.2	127.38	1	126.50	127.00	3.2	5,039	0.06%
2023/09/07	3.2	128.38	1	129.50	127.50	2.2	5,196	0.04%
2023/09/06	6.3	129.10	1	129.50	129.00	5.3	5,233	0.10%
2023/09/05	2	125.75	4.2	127.76	128.50	-2.2	5,203	-0.04%
2023/09/04	0.2	122.50	1	122.50	123.50	-0.8	5,169	-0.02%
2023/09/01	1.2	123.17	6	123.33	123.50	-4.8	5,171	-0.09%
2023/08/31	1.2	122.58	2	123.75	123.50	-0.8	5,189	-0.02%
2023/08/30	0	0.00	6	121.83	123.00	-6	5,256	-0.11%
2023/08/29	5.3	118.79	1	120.00	120.00	4.3	5,283	0.08%
2023/08/28	2	120.00	1	121.00	120.00	1	5,292	0.02%
2023/08/25	2.4	119.58	4	119.25	120.50	-1.6	5,309	-0.03%
2023/08/24	1.2	120.75	3	121.67	120.50	-1.8	5,383	-0.03%
2023/08/23	4.2	119.10	4	120.25	121.50	0.2	5,455	0.00%
2023/08/22	6.2	120.50	1	120.50	120.00	5.2	5,447	0.10%
2023/08/21	6.1	123.81	2	122.00	121.50	4.1	5,471	0.08%
2023/08/18	1	125.01	0	0.00	125.00	1	5,494	0.02%
2023/08/17	2.1	126.08	3	126.33	127.00	-0.9	5,511	-0.02%
2023/08/16	4	124.25	2	125.25	125.50	2	5,510	0.04%
2023/08/15	1	125.01	0	0.00	125.00	1	5,599	0.02%
2023/08/14	2.1	121.29	2	123.25	125.50	0.1	5,696	0.00%
2023/08/11	1	125.00	2	124.25	124.00	-1	5,709	-0.02%
2023/08/10	5.2	124.82	4	126.00	124.50	1.2	5,803	0.02%
2023/08/09	2	127.50	0	0.00	127.50	2	5,797	0.03%
2023/08/08	1.2	128.70	17	129.74	130.00	-15.9	5,864	-0.27%
2023/08/07	1.3	125.96	2.2	126.74	129.00	-0.9	5,915	-0.02%
2023/08/04	2.2	125.52	2	126.00	126.50	0.2	5,943	0.00%
2023/08/02	18.5	130.02	9	130.11	126.50	9.5	6,058	0.16%
2023/08/01	12.2	137.65	2	140.50	133.00	10.2	6,000	0.17%
2023/07/31	11.2	138.41	25	138.60	140.00	-13.8	5,836	-0.24%
2023/07/28	18.2	141.66	10.2	141.70	142.00	8.1	5,698	0.14%
2023/07/27	1	139.00	10	139.35	139.50	-9	5,616	-0.16%
2023/07/26	4	137.62	1	137.50	136.50	3	5,628	0.05%
2023/07/25	5.1	139.81	8	140.13	139.00	-3	5,618	-0.05%
2023/07/24	9	140.06	4.2	140.69	140.00	4.8	5,584	0.09%
2023/07/21	13	139.35	5	140.20	140.00	8	5,630	0.14%
2023/07/20	11	142.91	19	144.37	142.00	-8	5,673	-0.14%
2023/07/19	12.2	142.69	14.1	143.56	141.50	-1.8	5,475	-0.03%
2023/07/18	20.6	139.86	9.1	140.77	141.00	11.5	5,344	0.22%
2023/07/17	13.5	137.22	6	137.75	138.00	7.5	5,173	0.15%
2023/07/14	4	136.88	12.1	136.67	137.00	-8.1	5,169	-0.16%
2023/07/13	1.4	133.71	8	133.94	133.00	-6.6	5,120	-0.13%
2023/07/12	6.7	132.67	3	134.50	131.50	3.7	5,077	0.07%
2023/07/11	7.2	133.51	13	133.46	133.50	-5.8	5,062	-0.11%
2023/07/10	6	131.08	2	130.75	131.00	4	5,068	0.08%
2023/07/07	11	131.23	4	131.88	131.00	7	5,071	0.14%
2023/07/06	9	134.89	2	137.50	134.00	7	5,046	0.14%
2023/07/05	19.1	137.55	10	137.90	136.00	9.1	4,982	0.18%
2023/07/04	6.1	133.92	13.1	132.97	135.50	-6.9	4,758	-0.15%
2023/07/03	0	0.00	3	129.00	129.00	-3	4,642	-0.06%
2023/06/30	0.1	127.50	0	0.00	128.50	0.1	4,718	0.00%
2023/06/29	5	128.30	7	128.29	128.00	-2	4,822	-0.04%
2023/06/28	4	127.50	0	0.00	127.00	4	4,942	0.08%
2023/06/27	0	0.00	3	130.17	128.00	-3	5,056	-0.06%
2023/06/26	1.1	130.66	7	129.93	131.00	-5.9	5,095	-0.12%
2023/06/21	6.1	127.92	0	0.00	128.00	6.1	5,190	0.12%
2023/06/20	1.3	130.02	2.1	130.95	129.50	-0.9	5,593	-0.02%
2023/06/19	6	131.33	1	132.99	130.50	5	5,642	0.09%
2023/06/16	3	131.83	3	132.00	131.50	0	5,638	0.00%
2023/06/15	3	133.17	14	133.79	134.00	-11	5,682	-0.19%
2023/06/14	9.2	131.40	6	132.67	130.50	3.2	5,637	0.06%
2023/06/13	13.1	134.24	16.1	134.44	135.00	-3	5,582	-0.05%
2023/06/12	2.2	130.27	8	129.75	130.50	-5.8	5,487	-0.11%
2023/06/09	1.2	128.08	0	0.00	128.00	1.2	5,465	0.02%
2023/06/08	5.2	126.63	0	0.00	126.00	5.2	5,502	0.09%
2023/06/07	1	128.50	1	128.50	129.00	0	5,548	0.00%
2023/06/06	5.4	127.94	3	128.00	127.00	2.4	5,595	0.04%
2023/06/05	4.2	129.55	9	129.83	130.00	-4.8	5,624	-0.09%
2023/06/02	2.4	127.25	2	126.50	127.00	0.4	5,665	0.01%
2023/06/01	6.2	127.18	0	0.00	127.00	6.2	5,927	0.10%
2023/05/31	4	128.88	2	129.25	129.00	2	6,015	0.03%
2023/05/30	1.5	130.37	3	129.16	129.00	-1.5	6,057	-0.03%
2023/05/29	1	130.50	13.2	129.85	130.50	-12.1	6,039	-0.20%
2023/05/26	3	126.00	4	125.75	125.50	-1	6,126	-0.02%
2023/05/25	1	125.52	4	125.50	125.50	-3	6,300	-0.05%
2023/05/24	7.2	125.28	0	0.00	124.50	7.2	6,388	0.11%
2023/05/23	1	127.50	8	127.38	127.50	-7	6,466	-0.11%
2023/05/22	5	125.80	5	127.50	127.00	0	6,636	0.00%
2023/05/19	3	127.00	3	126.50	126.00	0	6,787	0.00%
2023/05/18	10	125.35	7	126.14	125.50	3	6,762	0.04%
2023/05/17	5	123.10	3	123.17	123.00	2	6,795	0.03%
2023/05/16	5.2	122.12	4	123.50	121.50	1.2	6,830	0.02%
2023/05/15	4	123.13	5	123.00	122.50	-1	6,814	-0.01%
2023/05/12	7	124.07	7	124.79	125.50	0	6,893	0.00%
2023/05/11	11	124.86	2	127.75	124.00	9	6,930	0.13%
2023/05/10	9	126.83	6	126.83	129.50	3	7,124	0.04%
2023/05/09	15.1	128.69	0	0.00	126.50	15.1	7,217	0.21%
2023/05/08	2.1	134.26	2.1	136.07	133.50	-0.1	7,224	0.00%
2023/05/05	0	0.00	7	134.00	133.50	-7	7,405	-0.09%
2023/05/04	5	131.00	4	132.38	131.50	1	7,952	0.01%
2023/05/03	9	132.22	5	131.40	133.50	4	8,266	0.05%
2023/05/02	2	131.26	0.1	131.50	131.00	1.9	8,292	0.02%
2023/04/28	5	131.90	3	131.50	133.00	2	8,374	0.02%
2023/04/27	4	129.50	13	130.04	129.50	-9	8,347	-0.11%
2023/04/26	16.1	129.10	9	128.33	130.50	7.1	8,364	0.08%
2023/04/25	9.4	130.92	17	131.09	130.00	-7.6	8,288	-0.09%
2023/04/24	0.2	138.00	0	0.00	139.00	0.2	8,236	0.00%
2023/04/21	6.1	139.26	1.4	139.06	139.00	4.7	8,332	0.06%
2023/04/20	11	142.00	5.3	141.77	142.50	5.7	8,360	0.07%
2023/04/19	8	144.00	1	148.50	143.50	7	8,468	0.08%
2023/04/18	2.3	148.28	1	149.01	147.00	1.3	8,422	0.02%
2023/04/17	5	150.60	1	150.00	149.00	4	8,406	0.05%
2023/04/14	0	148.00	0	0.00	148.50	0	8,401	0.00%
2023/04/13	3	147.67	1	148.50	147.00	2	8,416	0.02%
2023/04/12	3	150.67	2	150.00	150.00	1	8,401	0.01%
2023/04/11	1.1	150.00	0	150.50	150.00	1.1	8,409	0.01%
2023/04/10	6	148.83	4	149.25	149.00	2	8,400	0.02%
2023/04/07	4	147.50	0	0.00	147.50	4	8,363	0.05%
2023/04/06	4.1	146.51	3	146.50	148.00	1.1	8,373	0.01%
2023/03/31	6	150.00	4	150.13	149.50	2	8,403	0.02%
2023/03/30	4.1	147.27	4	147.61	148.50	0	8,360	0.00%
2023/03/29	7	144.00	4	143.38	143.00	3	8,337	0.04%
2023/03/28	12.8	147.52	6	146.92	146.00	6.8	8,476	0.08%
2023/03/27	11.2	153.53	1.1	152.21	151.50	10	8,360	0.12%
2023/03/24	14.1	158.32	8	157.69	155.50	6.1	8,339	0.07%
2023/03/23	34.2	155.76	30.5	157.32	159.50	3.7	8,267	0.04%
2023/03/22	3	150.00	2	150.25	150.00	1	7,933	0.01%
2023/03/21	1	148.00	0	0.00	147.00	1	7,914	0.01%
2023/03/20	1	146.50	2	149.00	148.00	-1	7,914	-0.01%
2023/03/17	2	147.00	2	148.00	148.00	0	7,991	0.00%
2023/03/16	2	144.50	0	0.00	144.50	2	8,098	0.02%
2023/03/15	4	148.63	12	147.96	147.00	-8	8,154	-0.10%
2023/03/14	1	146.50	2	147.00	147.00	-1	8,204	-0.01%
2023/03/13	7	143.79	4.2	144.54	145.50	2.8	8,335	0.03%
2023/03/10	4.2	145.48	3	144.67	145.00	1.2	8,362	0.01%
2023/03/09	3	149.33	0	0.00	148.50	3	8,462	0.04%
2023/03/08	4	148.50	5	149.20	150.00	-1	8,439	-0.01%
2023/03/07	8.3	148.19	4	148.87	148.50	4.2	8,528	0.05%
2023/03/06	22.1	154.86	15	153.80	151.50	7.1	8,498	0.08%
2023/03/03	2	150.75	13.1	151.31	150.50	-11.1	8,334	-0.13%
2023/03/02	6	148.42	7	147.36	148.00	-1	8,660	-0.01%
2023/03/01	5	148.00	5	149.50	149.50	0	8,852	0.00%
2023/02/24	8.2	150.72	9.1	149.51	147.50	-0.9	9,086	-0.01%
2023/02/23	10	148.85	32	147.84	149.50	-22	9,028	-0.24%
2023/02/22	9	142.17	0	0.00	142.50	9	9,014	0.10%
2023/02/21	12	144.92	3	145.33	145.50	9	9,132	0.10%
2023/02/20	7	144.21	6	144.42	143.50	1	9,533	0.01%
2023/02/17	15	144.13	8	143.75	144.50	7	9,521	0.07%
2023/02/16	2	146.50	2	146.00	149.00	0	9,440	0.00%
2023/02/15	18	145.14	10	147.40	145.00	8	9,608	0.08%
2023/02/14	1.1	145.56	0	0.00	145.50	1.1	9,519	0.01%
2023/02/13	4	147.88	7	148.36	147.50	-3	9,556	-0.03%
2023/02/10	5	148.80	3	151.50	147.50	2	9,660	0.02%
2023/02/09	6	152.17	6	151.92	150.50	0	9,805	0.00%
2023/02/08	9	152.39	12	153.00	154.00	-3	9,831	-0.03%
2023/02/07	3	146.33	5	146.90	148.50	-2	9,742	-0.02%
2023/02/06	9.5	148.84	7	148.79	148.50	2.5	9,772	0.03%
2023/02/03	9	148.61	11.9	149.68	151.50	-2.9	9,674	-0.03%
2023/02/02	16	147.41	8.2	148.23	147.00	7.8	9,537	0.08%
2023/02/01	12	131.04	26.8	137.47	142.00	-14.8	9,089	-0.16%
2023/01/31	0	0.00	17.1	129.97	129.50	-17.1	8,855	-0.19%
2023/01/30	17.1	130.53	5.3	130.37	130.50	11.8	8,906	0.13%
2023/01/17	1	125.50	0	0.00	126.00	1	8,856	0.01%
2023/01/16	1	125.98	4	125.75	125.50	-3	8,966	-0.03%
2023/01/13	1	123.50	3	126.50	124.00	-2	8,992	-0.02%
2023/01/12	8	126.56	8	126.63	125.50	0	9,057	0.00%
2023/01/11	5.8	122.84	8.1	123.75	125.50	-2.3	9,041	-0.03%
2023/01/10	8.3	123.74	10	123.75	123.50	-1.7	9,085	-0.02%
2023/01/09	16	120.13	19.4	121.63	123.50	-3.4	9,169	-0.04%
2023/01/06	1	116.00	2	117.00	118.00	-1	9,206	-0.01%
2023/01/05	0.1	115.50	0	0.00	115.50	0.1	9,376	0.00%
2023/01/04	5	117.40	0	0.00	117.50	5	9,454	0.05%
2023/01/03	0	0.00	2	116.50	118.00	-2	9,535	-0.02%
2022/12/30	2	116.75	5	117.50	115.00	-3	9,554	-0.03%
2022/12/29	0	112.50	0	0.00	116.50	0	9,620	0.00%
2022/12/28	4	115.75	15	115.07	114.00	-11	9,815	-0.11%
2022/12/27	3	119.00	12	118.38	118.00	-9	9,880	-0.09%
2022/12/26	17	116.24	14.1	117.64	116.00	3	9,989	0.03%
2022/12/23	32	116.49	31	116.98	117.00	1	10,116	0.01%
2022/12/22	11	120.45	0	0.00	119.50	11	10,179	0.11%
2022/12/21	1.2	118.17	2	121.25	120.00	-0.9	10,261	-0.01%
2022/12/20	6	121.83	6	122.75	118.50	0	10,300	0.00%
2022/12/19	5	119.90	5	120.70	120.00	0	10,205	0.00%
2022/12/15	0.1	123.50	1	123.50	123.50	-1	10,490	-0.01%
2022/12/14	1	121.50	14.1	122.90	125.00	-13.1	10,525	-0.12%
2022/12/13	0.1	120.50	0	0.00	120.00	0.1	10,613	0.00%
2022/12/12	3	121.33	13	121.46	122.00	-10	10,622	-0.09%
2022/12/09	20	123.35	1	127.00	121.50	19	10,681	0.18%
2022/12/08	4	122.75	16	122.81	124.00	-12	10,619	-0.11%
2022/12/07	5.4	119.92	22	120.59	118.50	-16.6	10,585	-0.16%
2022/12/06	7.6	125.49	3	126.33	124.00	4.6	10,914	0.04%
2022/12/05	16	127.03	20.5	126.99	127.00	-4.5	10,858	-0.04%
2022/12/02	14.1	124.25	13	124.42	124.50	1.1	10,783	0.01%
2022/12/01	2.3	124.19	9.1	124.73	123.50	-6.9	10,825	-0.06%
2022/11/30	4	120.75	2	120.75	121.00	2	10,891	0.02%
2022/11/29	8	121.06	1	120.50	120.50	7	10,954	0.06%
2022/11/28	6	121.33	1	119.00	122.00	5	10,869	0.05%
2022/11/25	11.7	121.15	7	121.14	120.00	4.7	10,880	0.04%
2022/11/24	29	125.47	19.2	126.17	123.50	9.8	10,847	0.09%
2022/11/23	12.1	123.17	14.2	123.33	122.50	-2.1	10,472	-0.02%
2022/11/22	12	121.91	14	121.61	122.00	-2	10,331	-0.02%
2022/11/21	3	117.83	10	117.65	118.00	-7	10,324	-0.07%
2022/11/18	20.1	117.87	17	118.94	115.50	3.1	10,538	0.03%
2022/11/17	23	121.13	7.2	121.79	121.00	15.8	10,446	0.15%
2022/11/16	23.1	120.40	51	120.49	123.00	-27.9	10,300	-0.27%
2022/11/15	1.1	112.57	13	113.35	116.00	-12	9,870	-0.12%
2022/11/14	4.1	110.98	4	110.00	111.00	0.1	10,112	0.00%
2022/11/11	11	112.45	7.1	112.41	109.50	3.9	10,391	0.04%
2022/11/10	2	110.25	2	109.00	110.00	0	10,306	0.00%
2022/11/09	11	109.18	8	109.50	109.50	3	10,425	0.03%
2022/11/08	7	109.50	5	110.40	107.50	2	10,680	0.02%
2022/11/07	32.1	106.01	19	107.05	107.50	13.1	10,829	0.12%
2022/11/04	9	110.00	5	110.20	111.00	4	10,661	0.04%
2022/11/03	8	109.94	7	110.07	110.50	1	10,550	0.01%
2022/11/02	4	107.50	9.2	107.12	107.00	-5.2	10,464	-0.05%
2022/11/01	1	104.00	7	104.00	104.00	-6	10,460	-0.06%
2022/10/31	9	104.22	1	102.50	102.50	8	10,606	0.08%
2022/10/28	4	102.25	8.2	102.87	102.50	-4.2	10,684	-0.04%
2022/10/27	9	99.10	15	99.69	101.50	-6	10,623	-0.06%
2022/10/26	4	95.20	0	0.00	95.70	4	10,559	0.04%
2022/10/25	4	97.05	4	98.33	97.30	0	10,521	0.00%
2022/10/24	5	99.42	5	99.68	97.90	0	10,523	0.00%
2022/10/21	1	97.20	0	0.00	95.00	1	10,508	0.01%
2022/10/20	1	96.30	0	96.00	98.40	1	10,537	0.01%
2022/10/19	2	101.75	2	102.25	99.80	0	10,741	0.00%
2022/10/18	4	101.50	1	104.00	100.50	3	10,864	0.03%
2022/10/17	5.2	99.47	3	101.00	103.00	2.2	11,816	0.02%
2022/10/14	5	102.12	12	101.49	103.50	-7	12,295	-0.06%
2022/10/13	11	102.65	12	100.36	94.10	-1	12,329	-0.01%
2022/10/12	6	105.33	5	105.20	104.00	1	12,291	0.01%
2022/10/11	2	108.00	3	108.83	107.00	-1	12,413	-0.01%
2022/10/07	5	112.90	4	113.88	113.00	1	12,607	0.01%
2022/10/06	7	113.64	6	115.25	115.50	1	13,015	0.01%
2022/10/05	14	113.75	19	115.05	113.00	-5	13,248	-0.04%
2022/10/04	3	110.00	2.1	110.00	110.00	0.9	13,313	0.01%
2022/10/03	3	105.17	8	105.38	107.50	-5	13,402	-0.04%
2022/09/30	6	103.08	10.2	104.11	108.00	-4.2	13,595	-0.03%
2022/09/29	2	105.75	2	107.01	104.50	0	13,715	0.00%
2022/09/28	8.3	109.20	2	106.50	105.00	6.3	13,911	0.05%
2022/09/27	10	109.95	10	112.20	113.50	0	14,330	0.00%
2022/09/26	16.4	111.93	7	110.21	108.50	9.4	14,738	0.06%
2022/09/23	10	119.15	9	120.56	117.00	1	15,029	0.01%
2022/09/22	15	124.13	7	124.14	124.00	8	15,066	0.05%
2022/09/21	3	123.50	10	123.80	124.00	-7	15,104	-0.05%
2022/09/20	3	122.83	3	124.33	122.50	0	15,196	0.00%
2022/09/19	5	120.00	4	121.50	120.50	1	15,291	0.01%
2022/09/16	4.1	120.00	5	119.80	120.00	-1	15,471	-0.01%
2022/09/15	5	123.10	3	121.00	120.00	2	15,554	0.01%
2022/09/14	8	119.75	12	120.29	123.50	-4	15,708	-0.03%
2022/09/13	32	123.91	33.3	124.52	122.50	-1.3	15,748	-0.01%
2022/09/12	0	0.00	5.1	119.89	118.50	-5.1	15,530	-0.03%
2022/09/08	4	116.12	2	116.50	117.50	2	15,711	0.01%
2022/09/07	3	110.50	8	112.81	115.00	-5	15,940	-0.03%
2022/09/06	36.2	113.75	28	114.54	113.00	8.2	16,010	0.05%
2022/09/05	8	120.19	2.1	121.06	118.50	5.9	15,932	0.04%
2022/09/02	0	0.00	2	122.25	122.00	-2	15,939	-0.01%
2022/09/01	7	122.43	0	0.00	121.00	7	16,062	0.04%
2022/08/31	4	124.25	5	124.40	125.50	-1	16,138	-0.01%
2022/08/30	9	122.83	303	123.34	122.50	-294	16,552	-1.78%	大賣/鉅額交易
2022/08/29	12.1	121.05	2	122.50	123.00	10.1	17,208	0.06%
2022/08/26	30	129.62	16.1	128.94	126.50	13.9	17,514	0.08%
2022/08/25	18	127.94	36	127.85	127.50	-18	17,347	-0.10%
2022/08/24	3	123.00	3	122.50	123.00	0	17,193	0.00%
2022/08/23	111	120.58	2	121.50	121.50	109	17,543	0.62%	大買/鉅額交易
2022/08/22	12	124.29	4.1	124.63	123.50	8	17,678	0.04%
2022/08/19	15	126.80	235.6	127.63	125.50	-220.6	17,767	-1.24%	大賣/鉅額交易
2022/08/18	10.1	122.17	13.1	123.89	124.50	-3	17,514	-0.02%
2022/08/17	209	120.06	6.1	121.33	119.50	203	17,449	1.16%	大買/鉅額交易
2022/08/16	12	123.83	22.4	124.42	122.50	-10.3	17,705	-0.06%
2022/08/15	29	124.64	21	124.79	124.00	8	17,881	0.04%
2022/08/12	232	121.40	31.1	118.66	121.50	201	18,001	1.12%	大買/鉅額交易
2022/08/11	4	113.75	4	114.00	113.00	0	17,973	0.00%
2022/08/10	1	112.00	2.1	111.53	111.00	-1.1	18,274	-0.01%
2022/08/09	6	113.67	5.1	113.41	113.50	0.9	18,552	0.00%
2022/08/08	12	114.54	31	114.47	114.00	-19	19,047	-0.10%
2022/08/05	9	111.61	17	111.97	114.00	-8	19,385	-0.04%
2022/08/04	10	105.55	6.1	106.07	106.50	4	19,606	0.02%
2022/08/03	1	108.50	6	108.00	108.00	-5	19,728	-0.03%
2022/08/02	2	108.50	4	109.62	109.00	-2	20,209	-0.01%
2022/08/01	6.3	114.11	10	113.45	112.50	-3.7	20,510	-0.02%
2022/07/29	4	119.12	4	119.50	119.50	0	21,141	0.00%
2022/07/28	12	120.42	11	121.18	118.00	1	21,759	0.00%
2022/07/27	3	120.33	2	120.00	120.00	1	22,255	0.00%
2022/07/26	11.5	122.54	9	121.06	119.50	2.5	22,354	0.01%
2022/07/25	30	127.78	23	127.00	127.50	7	22,271	0.03%
2022/07/22	91.8	133.11	56.2	133.41	130.00	35.6	22,383	0.16%
2022/07/21	26.1	124.07	38.1	126.05	129.50	-12	21,594	-0.06%
2022/07/20	6.2	118.26	5	117.90	118.00	1.2	21,191	0.01%
2022/07/19	4.2	115.00	2	116.00	114.00	2.2	21,217	0.01%
2022/07/18	7	116.57	7	117.71	117.00	0	21,378	0.00%
2022/07/15	4.1	115.41	4	114.38	116.00	0.1	21,812	0.00%
2022/07/14	17	113.12	16	112.25	114.50	1	21,730	0.00%
2022/07/13	22	113.43	15	112.33	110.00	7	21,524	0.03%
2022/07/12	10.2	112.31	22	113.02	112.50	-11.8	21,510	-0.05%
2022/07/11	6	117.67	6.3	118.16	117.50	-0.3	21,710	0.00%
2022/07/08	29	118.79	27	118.09	117.00	2	21,852	0.01%
2022/07/07	18	115.72	20	116.30	117.00	-2	21,879	-0.01%
2022/07/06	7.2	115.18	9	115.72	112.50	-1.8	22,093	-0.01%
2022/07/05	21	117.33	21	120.55	118.00	0	22,267	0.00%
2022/07/04	17	120.24	9	119.22	122.00	8	22,281	0.04%
2022/07/01	44.3	127.46	15	127.60	122.50	29.2	22,482	0.13%
2022/06/30	20	137.10	19	137.42	136.00	1	22,408	0.00%
2022/06/29	24	140.04	19	139.37	143.00	5	22,711	0.02%
2022/06/28	13	141.73	10	140.90	140.50	3	22,946	0.01%
2022/06/27	10	148.10	18	147.97	147.50	-8	23,468	-0.03%
2022/06/24	17	140.85	17	140.82	140.00	0	23,867	0.00%
2022/06/23	10	144.35	6	145.00	144.00	4	24,329	0.02%
2022/06/22	25	147.16	21	146.69	144.00	4	24,814	0.02%
2022/06/21	16	155.72	12	155.54	156.50	4	25,557	0.02%
2022/06/20	24.1	159.38	20	157.95	154.00	4.1	26,723	0.02%
2022/06/17	10	163.10	10	164.25	167.50	0	27,070	0.00%
2022/06/16	35	174.64	26	172.63	166.00	9	27,297	0.03%
2022/06/15	4	169.88	7	170.50	170.50	-3	27,687	-0.01%
2022/06/14	20	166.13	13	165.27	168.00	7	27,861	0.03%
2022/06/13	12	166.83	7	166.86	166.50	5	27,830	0.02%
2022/06/10	9	172.61	8	172.31	172.50	1	27,999	0.00%
2022/06/09	32.6	175.39	46	175.68	176.50	-13.5	27,910	-0.05%
2022/06/08	69	177.57	48	180.76	175.00	21	27,819	0.08%
2022/06/07	44	180.44	63.1	180.78	182.00	-19.1	27,607	-0.07%
2022/06/06	26	177.21	19.1	176.58	176.50	6.9	27,139	0.03%
2022/06/02	7	172.14	18.1	172.39	173.00	-11.1	26,990	-0.04%
2022/06/01	27	173.91	14	173.82	171.50	13	26,945	0.05%
2022/05/31	29	172.50	32	173.13	173.50	-3	26,840	-0.01%
2022/05/30	23	168.46	38	168.88	169.00	-15	26,547	-0.06%
2022/05/27	27	163.41	28	163.36	162.50	-1	26,408	0.00%
2022/05/26	16	162.44	12	161.63	160.50	4	26,281	0.02%
2022/05/25	13.1	161.27	14	162.96	164.00	-0.9	26,198	0.00%
2022/05/24	26.1	165.12	20	165.95	160.50	6.1	26,005	0.02%
2022/05/23	16	174.63	72.1	173.71	172.00	-56.1	25,657	-0.22%
2022/05/20	52	175.27	54.2	175.74	175.00	-2.2	25,429	-0.01%
2022/05/19	13	171.92	24	171.44	173.50	-11	25,020	-0.04%
2022/05/18	29	172.72	38.2	173.30	171.50	-9.2	24,878	-0.04%
2022/05/17	71	171.12	15	170.37	171.50	56	24,725	0.23%
2022/05/16	35	170.10	81	171.73	167.50	-46	24,832	-0.19%
2022/05/13	77.2	167.46	72	168.46	166.50	5.2	24,511	0.02%
2022/05/12	49.1	166.47	43	165.62	163.00	6.1	24,431	0.02%
2022/05/11	37	164.95	29	164.97	163.50	8	24,469	0.03%
2022/05/10	60	165.74	61	166.38	168.00	-1	24,989	0.00%
2022/05/09	33	166.32	17	166.15	163.00	16	24,776	0.06%
2022/05/06	42.1	168.49	57	168.84	171.50	-14.9	24,525	-0.06%
2022/05/05	84	167.37	85	168.10	168.00	-1	24,166	0.00%
2022/05/04	9	158.83	22.2	159.93	162.50	-13.2	23,768	-0.06%
2022/05/03	4	149.00	8	148.88	151.50	-4	23,539	-0.02%
2022/04/29	11	147.14	10	147.10	146.00	1	23,509	0.00%
2022/04/28	10	144.80	20	143.30	143.50	-10	23,501	-0.04%
2022/04/27	22.3	143.79	9	141.83	145.00	13.3	23,407	0.06%
2022/04/26	30	146.40	8	148.25	143.50	22	23,610	0.09%
2022/04/25	17	151.50	10	151.36	149.00	7	23,957	0.03%
2022/04/22	21	161.09	27.4	159.59	159.50	-6.4	24,015	-0.03%
2022/04/21	42.2	168.19	21	168.05	166.50	21.2	23,823	0.09%
2022/04/20	19	158.55	6	159.83	159.50	13	23,299	0.06%
2022/04/19	8	159.00	9	158.89	158.00	-1	23,270	0.00%
2022/04/18	14	155.54	4	154.50	156.00	10	23,186	0.04%
2022/04/15	24.4	158.01	34.2	155.69	156.50	-9.8	23,015	-0.04%
2022/04/14	56	166.01	42	166.55	167.00	14	22,684	0.06%
2022/04/13	28.2	163.62	24	164.25	163.50	4.2	22,437	0.02%
2022/04/12	17	160.82	12.1	160.14	159.00	4.9	22,172	0.02%
2022/04/11	31.2	165.22	24	164.88	160.50	7.2	21,872	0.03%
2022/04/08	25.2	171.97	12	172.54	173.00	13.2	21,426	0.06%
2022/04/07	32.6	171.15	23	171.13	172.50	9.5	20,942	0.05%
2022/04/06	11	180.64	8	180.50	180.00	3	20,316	0.01%
2022/04/01	35.1	183.12	23.8	184.85	183.00	11.3	20,023	0.06%
2022/03/31	35	193.76	19	194.00	191.00	16	19,559	0.08%
2022/03/30	24.1	198.64	40.1	195.11	190.50	-16	19,221	-0.08%
2022/03/29	47.1	188.68	46	190.18	194.50	1.1	18,900	0.01%
2022/03/28	43.2	183.57	60	181.18	177.00	-16.8	18,930	-0.09%
2022/03/25	43	179.76	45.2	179.35	179.50	-2.2	18,298	-0.01%
2022/03/24	44	176.55	82	177.53	179.00	-38	17,766	-0.21%
2022/03/23	62	171.37	66.8	171.52	175.50	-4.8	16,873	-0.03%
2022/03/22	10.2	156.25	78.1	158.37	160.00	-67.9	15,827	-0.43%
2022/03/21	21	153.79	26	154.29	153.50	-5	15,465	-0.03%
2022/03/18	37.5	149.70	39.2	149.35	149.00	-1.7	15,255	-0.01%
2022/03/17	16.2	144.52	29	145.43	148.50	-12.8	14,639	-0.09%
2022/03/16	11.1	138.76	9	136.61	137.00	2.1	14,436	0.01%
2022/03/15	15.3	142.33	12	141.08	138.50	3.3	14,460	0.02%
2022/03/14	16	145.00	19	144.42	145.00	-3	14,442	-0.02%
2022/03/11	12	143.08	6	143.92	143.00	6	14,740	0.04%
2022/03/10	16.2	144.68	14.1	145.78	143.00	2.1	14,906	0.01%
2022/03/09	19.2	143.78	19	143.74	143.50	0.2	15,044	0.00%
2022/03/08	12	141.04	20	142.43	140.00	-8	15,349	-0.05%
2022/03/07	6.1	139.07	9	138.50	138.00	-2.9	16,046	-0.02%
2022/03/04	2	145.25	1	145.00	144.50	1	17,325	0.01%
2022/03/03	6	145.33	10	145.35	145.50	-4	18,951	-0.02%
2022/03/02	4	140.75	15.1	141.45	143.00	-11.1	19,522	-0.06%
2022/03/01	9	139.94	4	140.38	139.50	5	20,151	0.02%
2022/02/25	23.1	136.18	13	136.54	136.50	10.1	20,576	0.05%
2022/02/24	9.4	137.29	1	135.00	133.50	8.4	21,396	0.04%
2022/02/23	5	139.90	3	140.00	140.00	2	21,422	0.01%
2022/02/22	13.1	138.04	23	138.46	136.50	-9.9	21,565	-0.05%
2022/02/21	23.1	141.74	3	141.67	142.00	20.1	21,782	0.09%
2022/02/18	6	140.92	3	142.17	144.50	3	22,092	0.01%
2022/02/17	22	144.82	5.3	143.87	143.00	16.7	22,348	0.07%
2022/02/16	28	150.00	29	149.52	147.50	-1	22,483	0.00%
2022/02/15	13.3	147.02	12.2	147.54	145.50	1.1	22,383	0.00%
2022/02/14	24.5	145.90	8	145.50	143.50	16.5	22,227	0.07%
2022/02/11	17	150.00	22.1	151.18	152.00	-5.1	22,140	-0.02%
2022/02/10	39	150.85	49.1	149.78	147.50	-10.1	21,979	-0.05%
2022/02/09	18.1	145.60	18.1	145.13	143.00	0	21,281	0.00%
2022/02/08	4	144.75	8	144.75	145.00	-4	21,042	-0.02%
2022/02/07	14	146.46	7	146.42	144.00	7	21,124	0.03%
2022/01/26	15	141.67	16	142.09	143.00	-1	20,884	0.00%
2022/01/25	12	139.00	19	140.68	140.50	-7	20,809	-0.03%
2022/01/24	3	134.33	4	134.62	138.50	-1	20,593	0.00%
2022/01/21	33	140.29	33.1	138.03	135.00	-0.1	20,604	0.00%
2022/01/20	13	139.81	9.3	141.16	142.00	3.7	20,533	0.02%
2022/01/19	33.2	140.57	37	140.39	140.50	-3.8	20,662	-0.02%
2022/01/18	20.2	136.87	38.1	138.65	139.00	-17.9	20,828	-0.09%
2022/01/17	5	127.70	10	129.85	131.00	-5	20,616	-0.02%
2022/01/14	8	123.06	0	0.00	124.00	8	21,152	0.04%
2022/01/13	10	126.35	11.1	126.08	126.00	-1.1	21,889	-0.01%
2022/01/12	14	126.04	16	126.81	126.50	-2	22,179	-0.01%
2022/01/11	11	132.95	7	132.44	130.50	4	22,287	0.02%
2022/01/10	10	134.24	23.8	133.06	137.00	-13.8	22,311	-0.06%
2022/01/07	15	134.47	2	131.50	131.00	13	22,444	0.06%
2022/01/06	16	137.94	15	135.90	138.00	1	22,628	0.00%
2022/01/05	8	141.50	7	139.94	139.50	1	22,911	0.00%
2022/01/04	14	144.79	9	145.50	143.50	5	23,052	0.02%
2022/01/03	6	140.83	2	141.00	141.00	4	23,537	0.02%
2021/12/30	14	141.50	6	141.17	141.00	8	23,999	0.03%
2021/12/29	21.1	142.18	6	144.00	142.00	15.1	24,430	0.06%
2021/12/28	23	142.78	14	143.00	143.50	9	24,848	0.04%
2021/12/27	14	143.29	14.1	142.87	142.50	-0.1	25,173	0.00%
2021/12/24	12	144.04	12.3	145.16	143.00	-0.3	25,512	0.00%
2021/12/23	34.1	148.14	28	147.09	145.00	6.1	25,614	0.02%
2021/12/22	61	147.48	56.4	150.34	145.50	4.6	25,562	0.02%
2021/12/21	7	140.36	1	141.00	139.50	6	25,152	0.02%
2021/12/20	3.1	143.29	4	139.88	139.00	-0.9	25,892	0.00%
2021/12/17	9.2	144.44	14	143.57	144.50	-4.9	26,456	-0.02%
2021/12/16	19.4	147.54	17.1	146.34	147.00	2.3	26,543	0.01%
2021/12/15	9.1	141.42	7	141.36	143.00	2.1	26,464	0.01%
2021/12/14	10.1	141.05	10	141.75	142.00	0.1	26,689	0.00%
2021/12/13	6	139.58	5	138.40	138.00	1	26,765	0.00%
2021/12/10	25	140.04	24	138.56	140.00	1	27,342	0.00%
2021/12/09	16	141.94	6	142.75	141.00	10	28,202	0.04%
2021/12/08	11.1	143.46	7	143.71	144.50	4	28,612	0.01%
2021/12/07	18.1	145.88	4.3	145.42	144.00	13.8	28,992	0.05%
2021/12/06	9.1	153.16	15	151.43	149.00	-5.9	29,329	-0.02%
2021/12/03	18	155.06	18.1	154.20	154.00	-0.1	30,337	0.00%
2021/12/02	28	156.60	21.4	155.63	152.00	6.6	30,465	0.02%
2021/12/01	37.2	159.54	30.3	160.12	162.50	7	30,713	0.02%
2021/11/30	54.2	160.76	44	160.69	155.50	10.2	30,901	0.03%
2021/11/29	20	147.77	47.4	151.04	156.00	-27.3	31,412	-0.09%
2021/11/26	19.3	141.82	32.2	142.30	143.50	-13	31,181	-0.04%
2021/11/25	28	142.71	23.3	143.11	139.00	4.8	30,992	0.02%
2021/11/24	32.3	136.63	11	137.45	138.00	21.3	30,645	0.07%
2021/11/23	31.3	144.20	44	143.09	143.00	-12.7	31,034	-0.04%
2021/11/22	1.1	137.55	12	138.67	137.50	-11	31,544	-0.03%
2021/11/19	17	136.71	4	138.38	135.50	13	34,292	0.04%
2021/11/18	40.2	140.66	11	141.05	139.50	29.2	35,764	0.08%
2021/11/17	15.1	141.17	22	141.64	143.00	-6.9	36,558	-0.02%
2021/11/16	10	139.19	24	139.98	136.00	-14	37,590	-0.04%
2021/11/15	12	138.12	24	138.23	138.50	-12	38,657	-0.03%
2021/11/12	30	135.12	25.1	134.30	133.00	5	39,680	0.01%
2021/11/11	9	132.11	38.1	132.10	130.50	-29.1	40,366	-0.07%
2021/11/10	35.1	132.50	34.1	132.38	131.00	1	40,750	0.00%
2021/11/09	7.1	128.79	14	128.68	130.00	-6.9	40,825	-0.02%
2021/11/08	9.3	122.60	7	122.50	122.00	2.3	40,859	0.01%
2021/11/05	6.1	124.66	4	125.25	124.00	2.1	41,105	0.01%
2021/11/04	28	126.84	9	126.61	126.00	19	41,586	0.05%
2021/11/03	12.2	128.90	8	129.44	130.00	4.2	41,987	0.01%
2021/11/02	27.1	130.94	20.1	131.51	128.00	7	42,474	0.02%
2021/11/01	15.1	131.23	31	131.31	131.00	-15.9	43,019	-0.04%
2021/10/29	23	128.13	16.2	129.98	128.00	6.8	44,230	0.02%
2021/10/28	19	130.08	30	131.28	129.00	-11	44,764	-0.02%
2021/10/27	51	129.32	34	130.28	132.00	17	45,083	0.04%
2021/10/26	61.3	130.30	52	129.82	127.00	9.3	45,547	0.02%
2021/10/25	29	140.16	9.5	140.50	139.50	19.5	46,178	0.04%
2021/10/22	38.7	141.52	38	142.08	144.00	0.6	46,175	0.00%
2021/10/21	46	140.26	42	139.81	136.00	4	46,465	0.01%
2021/10/20	9	133.78	22.2	133.50	135.00	-13.2	46,586	-0.03%
2021/10/19	24.1	127.33	32	125.75	128.50	-8	47,139	-0.02%
2021/10/18	11	122.14	11	124.00	123.00	0	47,995	0.00%
2021/10/15	12	121.50	18.1	122.14	122.00	-6.1	48,377	-0.01%
2021/10/14	21	119.57	10	119.60	118.00	11	48,819	0.02%
2021/10/13	9.2	123.09	6	123.92	120.50	3.2	49,261	0.01%
2021/10/12	11	130.00	12	130.54	128.50	-1	49,863	0.00%
2021/10/08	42	135.51	72	136.89	131.00	-30	50,305	-0.06%
2021/10/07	32	132.28	22.2	132.27	133.50	9.8	50,945	0.02%
2021/10/06	21	127.62	21	128.14	130.50	0	50,971	0.00%
2021/10/05	12	122.33	19	124.95	126.50	-7	51,717	-0.01%
2021/10/04	20	123.98	19.1	125.42	121.50	0.9	52,128	0.00%
2021/10/01	24.1	125.47	18.2	125.10	124.00	5.9	52,726	0.01%
2021/09/30	1	135.00	18	135.39	134.00	-17	53,156	-0.03%
2021/09/29	10.2	135.76	5	135.00	134.00	5.2	53,244	0.01%
2021/09/28	5.2	133.81	18.2	136.21	139.00	-13	53,458	-0.02%
2021/09/27	81	136.37	39.4	136.02	138.00	41.6	53,472	0.08%
2021/09/24	23	133.91	47.2	131.97	135.00	-24.2	52,807	-0.05%
2021/09/23	7	125.64	9	127.00	124.50	-2	52,292	0.00%
2021/09/22	19.1	123.08	16	123.53	125.00	3.1	52,340	0.01%
2021/09/17	22.4	124.21	33	124.62	126.50	-10.6	52,383	-0.02%
2021/09/16	7.2	119.96	8	121.06	121.50	-0.8	52,394	0.00%
2021/09/15	16.1	121.47	15	122.30	120.00	1.1	52,459	0.00%
2021/09/14	36.4	123.38	36.5	124.12	121.50	-0.1	52,046	0.00%
2021/09/13	26.2	132.41	22	133.14	129.00	4.2	51,349	0.01%
2021/09/10	19.1	131.02	14.5	131.31	133.00	4.6	51,054	0.01%
2021/09/09	28.2	133.69	24	133.98	133.00	4.2	50,598	0.01%
2021/09/08	23.2	132.38	39.3	131.30	130.50	-16.1	50,078	-0.03%
2021/09/07	32.5	142.51	16.7	143.56	138.50	15.8	49,056	0.03%
2021/09/06	30.1	156.96	36.4	154.82	153.50	-6.3	48,713	-0.01%
2021/09/03	45.5	164.65	56.8	164.55	165.50	-11.3	48,488	-0.02%
2021/09/02	111.3	168.16	94.1	166.44	159.00	17.2	48,252	0.04%	大買/
2021/09/01	88.3	163.30	77.3	163.09	167.00	11	46,980	0.02%
2021/08/31	10.1	152.75	15	153.57	155.00	-5	46,231	-0.01%
2021/08/30	13.1	151.88	13.1	151.76	150.00	0	46,138	0.00%
2021/08/27	43.6	152.07	31.1	152.01	150.00	12.5	46,457	0.03%
2021/08/26	70.2	160.28	52	159.51	158.00	18.1	46,194	0.04%
2021/08/25	113.2	163.55	119.7	162.77	158.50	-6.5	45,344	-0.01%	大買/大賣/
2021/08/24	60.2	157.40	78.3	159.51	163.50	-18.2	43,208	-0.04%
2021/08/23	27.1	150.02	65.2	149.50	149.00	-38.2	42,798	-0.09%
2021/08/20	40.2	142.22	46.1	143.25	144.00	-5.8	43,009	-0.01%
2021/08/19	103.2	146.03	90.1	146.38	135.00	13.1	42,007	0.03%	大買/
2021/08/18	57.2	139.15	89.1	141.54	150.00	-31.8	40,718	-0.08%
2021/08/17	109.2	140.37	81.2	138.98	137.50	28	39,881	0.07%	大買/
2021/08/16	22.2	135.29	50.1	134.75	135.50	-28	39,150	-0.07%
2021/08/13	38.3	134.03	38.3	134.27	130.50	0.1	38,780	0.00%
2021/08/12	18	134.17	26	136.00	136.50	-8	38,600	-0.02%
2021/08/11	52.5	135.19	21.1	132.44	128.00	31.4	38,648	0.08%
2021/08/10	39.6	134.64	21.4	134.94	135.00	18.2	38,582	0.05%
2021/08/09	21.2	141.46	8.1	141.43	138.50	13.2	38,319	0.03%
2021/08/06	33.1	147.66	27	148.19	150.00	6.1	38,020	0.02%
2021/08/05	41	146.01	40	145.64	144.50	1	37,805	0.00%
2021/08/04	49.1	150.50	59.1	151.69	149.50	-10	37,759	-0.03%
2021/08/03	28	140.52	39	141.18	142.00	-11	36,910	-0.03%
2021/08/02	35	136.69	27.1	135.31	135.00	7.9	36,810	0.02%
2021/07/30	63.1	140.65	42	139.66	135.00	21.1	36,379	0.06%
2021/07/29	25.3	132.88	28	132.52	136.50	-2.7	35,710	-0.01%
2021/07/28	15.4	135.84	15	136.03	132.50	0.4	34,588	0.00%
2021/07/27	68.3	153.09	41.1	154.04	147.00	27.2	34,541	0.08%
2021/07/26	39	150.64	44	148.15	155.00	-5	33,627	-0.01%
2021/07/23	50.1	149.79	49	149.88	141.00	1.1	32,848	0.00%
2021/07/22	78.4	152.62	65	153.60	153.00	13.4	32,220	0.04%
2021/07/21	34	144.71	53.3	143.73	147.50	-19.3	31,411	-0.06%
2021/07/20	56.7	136.75	55.2	136.38	134.50	1.5	31,298	0.00%
2021/07/19	74.4	136.94	74	136.53	134.00	0.4	31,150	0.00%
2021/07/16	91.1	135.21	79.1	135.26	137.00	12	31,080	0.04%
2021/07/15	49	127.76	42	126.19	130.00	7	30,465	0.02%
2021/07/14	50.1	126.30	64.2	126.39	124.50	-14.1	30,605	-0.05%
2021/07/13	4	119.50	42	119.71	123.00	-38	30,442	-0.12%
2021/07/12	34.1	111.66	34	112.50	112.00	0.1	30,802	0.00%
2021/07/09	39	102.63	57	102.95	105.50	-18	29,847	-0.06%
2021/07/08	68	95.11	85	94.24	96.20	-17	29,423	-0.06%
2021/07/07	19	93.29	43.5	92.43	95.50	-24.5	29,117	-0.08%
2021/07/06	20	86.91	27.1	87.67	86.90	-7.1	28,520	-0.02%
2021/07/05	56.5	87.81	40.3	87.88	86.20	16.3	28,772	0.06%
2021/07/02	12	80.63	37.4	82.41	86.00	-25.4	28,994	-0.09%
2021/07/01	13.2	79.96	6	80.87	78.90	7.2	29,316	0.02%
2021/06/30	17.4	81.20	9	81.33	80.30	8.4	29,785	0.03%
2021/06/29	29.1	83.00	16	83.62	81.10	13.1	31,403	0.04%
2021/06/28	26	85.22	21	84.95	84.90	5	33,429	0.01%
2021/06/25	24	84.45	38.2	84.96	84.30	-14.2	34,038	-0.04%
2021/06/24	20	83.29	24	83.74	83.50	-4	33,812	-0.01%
2021/06/23	12	81.53	42	81.95	82.40	-30	33,654	-0.09%
2021/06/22	23	81.70	19	81.66	79.20	4	33,733	0.01%
2021/06/21	19.2	79.67	19.5	79.18	79.90	-0.3	33,417	0.00%
2021/06/18	15	80.21	5	79.60	79.60	10	33,176	0.03%
2021/06/17	10	79.58	9	80.39	81.50	1	33,009	0.00%
2021/06/16	12	81.67	28.6	81.07	79.90	-16.6	32,827	-0.05%
2021/06/15	22	83.04	22.4	83.49	82.30	-0.4	32,627	0.00%
2021/06/11	60	84.53	59.8	84.79	83.00	0.2	32,497	0.00%
2021/06/10	78.2	83.05	120.1	82.86	83.10	-41.9	31,950	-0.13%	大賣/
2021/06/09	81.3	79.87	51	79.43	78.60	30.3	31,065	0.10%
2021/06/08	38.4	77.37	50	77.76	77.00	-11.6	30,472	-0.04%
2021/06/07	36	84.36	27	85.33	83.10	9	29,770	0.03%
2021/06/04	64.8	86.95	81	87.68	86.00	-16.2	29,326	-0.06%
2021/06/03	72.2	85.95	82.5	85.90	85.70	-10.2	28,631	-0.04%
2021/06/02	53	84.70	43	85.35	83.00	10	28,030	0.04%
2021/06/01	76	84.77	74	83.55	86.10	2	27,484	0.01%
2021/05/31	146.7	84.35	110.1	83.61	81.90	36.6	26,770	0.14%	大買/大賣/
2021/05/28	55	76.99	62.1	77.57	79.20	-7.1	25,574	-0.03%
2021/05/27	46.1	70.30	158	69.83	72.00	-111.9	24,303	-0.46%	大賣/鉅額交易
2021/05/26	9	68.52	12	68.56	68.50	-3	23,964	-0.01%
2021/05/25	87.5	69.16	71	69.81	68.20	16.5	23,809	0.07%
2021/05/24	152	67.12	20	66.63	66.80	132	23,310	0.57%	大買/鉅額交易
2021/05/21	11	64.48	14	64.73	64.00	-3	23,089	-0.01%
2021/05/20	27	64.13	16	64.53	62.90	11	23,202	0.05%
2021/05/19	23	64.25	22	64.91	66.00	1	23,128	0.00%
2021/05/18	15	60.30	27	60.98	62.90	-12	22,850	-0.05%
2021/05/17	17.3	59.80	12	60.00	57.20	5.3	22,602	0.02%
2021/05/14	27	64.76	27	64.96	63.50	0	22,280	0.00%
2021/05/13	40.1	63.53	34	63.93	62.90	6.1	21,942	0.03%
2021/05/12	47.9	66.17	33.2	66.28	63.50	14.7	21,570	0.07%
2021/05/11	28.3	68.57	26.5	68.48	67.00	1.9	20,854	0.01%
2021/05/10	20	71.85	34	72.24	74.00	-14	20,353	-0.07%
2021/05/07	0	0.00	7	67.30	67.30	-7	19,787	-0.04%
2021/05/06	7	62.69	7	63.71	61.20	0	19,751	0.00%
2021/05/05	10.1	65.42	12	66.23	62.80	-1.9	19,622	-0.01%
2021/05/04	16.1	64.45	44	63.27	64.40	-27.9	19,451	-0.14%
2021/05/03	7	68.09	13	68.32	67.00	-6	19,143	-0.03%
2021/04/29	11	69.89	7	69.93	69.00	4	18,981	0.02%
2021/04/28	19.1	70.33	29.9	70.35	69.60	-10.8	18,872	-0.06%
2021/04/27	29.4	73.21	18	73.30	72.10	11.4	18,631	0.06%
2021/04/26	41	75.58	42	76.42	75.40	-1	18,336	-0.01%
2021/04/23	44	74.65	55	74.89	74.40	-11	17,959	-0.06%
2021/04/22	81	75.13	40.2	76.16	72.60	40.8	17,593	0.23%
2021/04/21	94.5	73.78	89.8	73.29	73.40	4.7	17,087	0.03%
2021/04/20	101.5	72.79	138	73.30	73.00	-36.5	16,800	-0.22%	大買/大賣/
2021/04/19	141.1	72.21	112	70.52	70.00	29.1	16,096	0.18%	大買/大賣/
2021/04/16	53	68.82	105.3	68.34	71.10	-52.3	15,114	-0.35%	大賣/
2021/04/15	96	64.14	62.1	64.38	64.70	33.9	14,251	0.24%
2021/04/14	37.1	62.75	64.1	62.88	63.70	-27	13,976	-0.19%
2021/04/13	41	66.28	42	66.82	65.60	-1	13,548	-0.01%
2021/04/12	0	0.00	23	66.38	66.70	-23	12,897	-0.18%
2021/04/09	39	62.13	50	62.26	60.70	-11	12,824	-0.09%
2021/04/08	143.1	66.65	99	67.04	64.00	44.1	12,398	0.36%	大買/
2021/04/07	22	63.13	37.4	63.53	64.20	-15.4	11,648	-0.13%
2021/04/06	23.1	59.11	49.1	58.46	58.40	-26	11,053	-0.24%
2021/04/01	103.4	58.81	84.5	58.84	58.20	18.9	10,491	0.18%	大買/
2021/03/31	127.2	55.54	126.1	56.60	57.40	1.1	8,769	0.01%	大買/大賣/
2021/03/30	80	49.72	53	50.03	52.20	27	6,590	0.41%
2021/03/29	24	47.79	10	47.92	47.50	14	5,909	0.24%
2021/03/26	13	47.15	6	47.34	47.45	7	5,852	0.12%
2021/03/25	25	46.76	28	45.89	47.00	-3	5,689	-0.05%
2021/03/23	4	44.73	3	44.65	44.65	1	5,427	0.02%
2021/03/22	0	0.00	4	44.74	45.10	-4	5,465	-0.07%
2021/03/19	2	44.48	1	44.45	44.50	1	5,708	0.02%
2021/03/18	1	45.15	1	45.25	45.00	0	5,742	0.00%
2021/03/17	4	45.23	0	0.00	45.15	4	5,847	0.07%
2021/03/16	2	46.23	9	45.93	46.50	-7	5,917	-0.12%
2021/03/15	5	45.45	12	45.43	45.50	-7	6,056	-0.12%
2021/03/12	0	0.00	1	45.00	44.60	-1	6,178	-0.02%
2021/03/11	0	0.00	2	44.45	44.60	-2	6,587	-0.03%
2021/03/10	2	43.90	0.4	44.00	43.90	1.6	6,813	0.02%
2021/03/09	6	43.66	0	0.00	43.80	6	7,223	0.08%
2021/03/08	5	44.24	5	44.70	43.95	0	7,316	0.00%
2021/03/05	2	44.33	20	44.47	44.30	-18	7,337	-0.25%
2021/03/04	16	45.04	1	45.40	45.00	15	7,367	0.20%
2021/03/03	13	45.32	6	46.11	46.20	7	7,644	0.09%
2021/03/02	3	46.93	4	46.76	46.30	-1	7,592	-0.01%
2021/02/26	0	0.00	2.2	47.34	47.35	-2.2	7,537	-0.03%
2021/02/25	10	47.30	10	47.28	46.90	0	7,510	0.00%
2021/02/24	2	46.68	15.4	47.17	46.70	-13.4	7,609	-0.18%
2021/02/23	14	46.68	22	46.72	46.65	-8	7,591	-0.11%
2021/02/22	18	47.12	5	48.06	47.45	13	7,530	0.17%
2021/02/19	2	47.20	22.2	46.61	47.45	-20.2	7,275	-0.28%
2021/02/18	2	46.80	5	47.52	46.85	-3	7,114	-0.04%
2021/02/17	27	46.16	6	45.76	46.15	21	7,002	0.30%
2021/02/05	0	0.00	6.1	44.20	44.20	-6.1	6,944	-0.09%
2021/02/03	0	0.00	1	44.35	43.70	-1	6,939	-0.01%
2021/02/02	0	0.00	1	43.60	43.75	-1	6,955	-0.01%
2021/02/01	2	42.18	12	42.22	42.55	-10	6,936	-0.14%
2021/01/29	14	43.84	10	44.00	43.10	4	6,909	0.06%
2021/01/28	4.3	44.53	0	0.00	44.35	4.3	6,858	0.06%
2021/01/27	0	0.00	10	45.05	45.45	-10	6,841	-0.15%
2021/01/26	1.3	44.82	1	45.40	44.70	0.3	6,806	0.00%
2021/01/25	3	44.25	3.4	44.58	44.90	-0.4	6,778	-0.01%
2021/01/22	4.3	44.70	2.6	44.62	44.65	1.7	6,759	0.02%
2021/01/21	13	44.53	5.8	44.60	44.05	7.2	6,733	0.11%
2021/01/20	11.3	45.87	7.3	46.47	45.10	4	6,699	0.06%
2021/01/19	4.9	46.57	5.4	46.90	46.10	-0.5	6,581	-0.01%
2021/01/18	9	46.12	6.9	46.41	46.10	2.2	6,537	0.03%
2021/01/15	28.4	48.19	42.2	48.21	47.30	-13.8	6,465	-0.21%
2021/01/14	36.9	47.83	35	47.83	48.20	1.9	6,337	0.03%
2021/01/13	7	46.70	7.5	46.54	46.55	-0.5	6,131	-0.01%
2021/01/12	16	46.93	10.5	47.14	46.15	5.5	6,067	0.09%
2021/01/11	25	47.30	117.8	46.26	47.50	-92.8	5,985	-1.55%	大賣/
2021/01/08	2	45.63	0	0.00	45.35	2	5,832	0.03%
2021/01/07	6.4	45.92	1	46.25	45.80	5.4	5,840	0.09%
2021/01/06	9	46.23	4	45.56	45.65	5	5,914	0.08%
2021/01/05	10.8	46.75	18	46.64	46.85	-7.2	5,892	-0.12%
2021/01/04	28.4	48.04	10.4	47.80	47.65	18	5,976	0.30%
2020/12/31	15.3	47.44	6	47.88	47.45	9.3	5,860	0.16%
2020/12/30	0	0.00	12	46.66	46.70	-12	5,800	-0.21%
2020/12/29	11	46.26	4	46.14	46.20	7	5,800	0.12%
2020/12/28	1	46.35	6	46.62	46.65	-5	5,771	-0.09%
2020/12/25	9	46.34	0	0.00	46.40	9	5,712	0.16%
2020/12/24	7	46.85	11	46.82	46.75	-4	5,641	-0.07%
2020/12/23	22	46.27	2.6	46.00	46.20	19.4	5,543	0.35%
2020/12/22	0	0.00	1.2	45.49	44.90	-1.2	5,383	-0.02%
2020/12/21	1	44.95	4	43.65	45.05	-3	5,259	-0.06%
2020/12/17	1.3	44.96	7	45.04	45.00	-5.7	5,165	-0.11%
2020/12/16	0	0.00	6.2	45.52	45.30	-6.2	5,161	-0.12%
2020/12/15	3.7	45.60	11.2	45.77	45.15	-7.5	5,109	-0.15%
2020/12/14	7	47.86	6	47.13	47.40	1	4,874	0.02%
2020/12/11	3	47.98	7	47.92	46.95	-4	4,843	-0.08%
2020/12/10	14.1	48.66	17	49.18	48.25	-2.9	4,790	-0.06%
2020/12/09	8	50.80	11	51.18	51.00	-3	4,654	-0.06%
2020/12/08	21	50.10	9	49.97	50.20	12	4,480	0.27%
2020/12/07	27	51.04	20	50.73	50.80	7	4,324	0.16%
2020/12/04	2	48.93	13	48.81	48.75	-11	3,916	-0.28%
2020/12/03	44	48.08	32	47.76	47.50	12	3,684	0.33%
2020/12/02	0	0.00	5	46.30	46.45	-5	3,307	-0.15%
2020/12/01	0	0.00	4	45.34	45.50	-4	3,232	-0.12%
2020/11/30	4	45.71	16	45.44	45.20	-12	3,333	-0.36%
2020/11/27	19	46.26	14	46.53	45.75	5	3,579	0.14%
2020/11/26	1	44.10	1	43.85	44.35	0	3,259	0.00%
2020/11/25	9	43.84	0	0.00	43.75	9	3,232	0.28%
2020/11/24	7	44.30	13	44.30	43.90	-6	3,200	-0.19%
2020/11/23	12	44.65	16	44.74	44.80	-4	3,145	-0.13%
2020/11/20	8	43.41	0	0.00	43.70	8	2,993	0.27%
2020/11/19	8	42.63	0	0.00	42.50	8	2,942	0.27%
2020/11/17	3	42.57	1	42.40	42.35	2	2,936	0.07%
2020/11/16	1	42.00	1	42.05	42.05	0	2,982	0.00%
2020/11/13	1	41.50	9	41.99	41.90	-8	3,028	-0.26%
2020/11/12	5	42.85	0	0.00	42.55	5	3,059	0.16%
2020/11/10	2	42.55	0	0.00	42.50	2	3,138	0.06%
2020/11/06	0	0.00	2	41.88	41.90	-2	3,206	-0.06%
2020/11/05	0	0.00	1	41.90	41.80	-1	3,263	-0.03%
2020/11/04	2	41.78	1	41.65	41.70	1	3,371	0.03%
2020/11/03	1	41.30	0	0.00	41.65	1	3,397	0.03%
2020/11/02	6	40.88	1	40.90	40.90	5	3,436	0.15%
2020/10/30	2	41.45	0	0.00	41.40	2	3,457	0.06%
2020/10/29	2	41.60	0	0.00	42.20	2	3,572	0.06%
2020/10/28	1	43.05	0	0.00	42.10	1	3,609	0.03%
2020/10/27	0	0.00	1	43.85	43.85	-1	3,619	-0.03%
2020/10/26	1	44.10	0	0.00	43.90	1	3,690	0.03%
2020/10/23	1	44.10	3	43.93	43.95	-2	3,731	-0.05%
2020/10/22	4	43.49	0	0.00	43.50	4	3,787	0.11%
2020/10/20	1	45.65	5	45.68	45.75	-4	3,749	-0.11%
2020/10/19	0	0.00	1	45.90	45.65	-1	3,768	-0.03%
2020/10/16	3	45.72	1	45.25	45.30	2	3,780	0.05%
2020/10/15	16	46.43	3	46.50	46.10	13	3,764	0.35%
2020/10/14	10	46.91	7	46.70	46.50	3	3,768	0.08%
2020/10/13	4	45.95	1.3	45.93	45.85	2.8	3,693	0.07%
2020/10/12	12	46.10	6	45.97	45.50	6	3,642	0.16%
2020/10/08	6	44.97	1	45.15	45.15	5	3,536	0.14%
2020/10/07	4	44.63	4	44.65	44.55	0	3,507	0.00%
2020/10/06	0	0.00	4	43.64	44.10	-4	3,465	-0.12%
2020/10/05	1	42.70	1	42.80	42.80	0	3,508	0.00%
2020/09/29	1	41.75	0	0.00	41.20	1	4,078	0.02%
2020/09/28	0	0.00	1	41.75	41.70	-1	4,303	-0.02%
2020/09/25	1	41.05	2	40.90	40.90	-1	4,341	-0.02%
2020/09/24	2	42.45	0	0.00	42.05	2	4,396	0.05%
2020/09/22	3	44.28	3	44.03	44.00	0	4,399	0.00%
2020/09/21	1	45.65	0	0.00	45.05	1	4,359	0.02%
2020/09/18	0	0.00	1	45.20	45.20	-1	4,321	-0.02%
2020/09/16	0	0.00	2	45.55	45.30	-2	4,300	-0.05%
2020/09/15	5	45.38	9	45.54	45.00	-4	4,317	-0.09%
2020/09/14	3	44.17	0	0.00	44.80	3	4,231	0.07%
2020/09/11	1	43.20	1	43.20	43.10	0	4,186	0.00%
2020/09/10	2	44.13	1	44.70	43.95	1	4,162	0.02%
2020/09/09	1	44.00	1	44.10	44.35	0	4,145	0.00%
2020/09/08	2	45.25	4	45.03	44.75	-2	4,132	-0.05%
2020/09/07	0	0.00	1	45.25	44.75	-1	4,107	-0.02%
2020/09/04	2	44.60	15	44.48	44.90	-13	4,073	-0.32%
2020/09/03	14	45.36	3	45.37	45.50	11	4,036	0.27%
2020/09/02	13	45.67	10	46.84	46.60	3	3,899	0.08%
2020/08/28	0	0.00	15	42.70	43.10	-15	3,696	-0.41%
2020/08/27	15	44.12	0	0.00	43.15	15	3,720	0.40%
2020/08/26	0	0.00	1	43.80	43.60	-1	3,725	-0.03%
2020/08/20	38	42.81	0	0.00	42.55	38	3,846	0.99%
2020/08/19	1	44.30	34	44.73	44.00	-33	3,804	-0.87%
2020/08/18	6	45.55	5	47.03	45.65	1	3,761	0.03%
2020/08/17	6	46.13	3	46.47	46.65	3	3,716	0.08%
2020/08/14	0	0.00	4	45.49	45.60	-4	3,649	-0.11%
2020/08/13	10	46.44	44	46.05	45.95	-34	3,628	-0.94%
2020/08/12	8	45.30	1	45.25	45.15	7	3,551	0.20%
2020/08/11	22	45.77	2	45.38	44.95	20	3,516	0.57%
2020/08/10	3	47.43	5	47.42	47.30	-2	3,459	-0.06%
2020/08/07	2	46.33	3	46.82	47.10	-1	3,354	-0.03%
2020/08/04	2	47.30	2	48.20	47.00	0	3,286	0.00%
2020/08/03	44	46.57	12	46.12	46.40	32	3,226	0.99%
2020/07/30	27	45.23	3	45.07	46.00	24	3,211	0.75%
2020/07/29	12	43.82	0	0.00	44.95	12	3,135	0.38%
2020/07/28	0	0.00	6	43.88	42.70	-6	3,103	-0.19%
2020/07/27	6	43.93	1	44.10	44.00	5	3,047	0.16%
2020/07/24	0	0.00	4	43.05	42.70	-4	3,010	-0.13%
2020/07/23	12	44.63	0	0.00	44.20	12	2,999	0.40%
2020/07/22	12	44.37	1	44.20	44.60	11	2,977	0.37%
2020/07/21	10	43.40	2	43.30	43.20	8	2,941	0.27%
2020/07/20	2	43.40	3	43.07	43.25	-1	2,928	-0.03%
2020/07/17	0	0.00	1	43.10	43.00	-1	2,887	-0.03%
2020/07/15	3	42.38	2	42.30	41.70	1	2,861	0.03%
2020/07/14	26	43.33	7	43.69	43.30	19	2,902	0.65%
2020/07/13	1	43.70	1	43.70	43.80	0	2,906	0.00%
2020/07/10	1	43.55	4	43.96	43.70	-3	2,895	-0.10%
2020/07/09	39	46.93	17	47.17	45.55	22	2,814	0.78%
2020/07/08	38	47.85	10	48.05	47.45	28	2,649	1.06%
2020/07/07	10	43.88	12	44.92	45.35	-2	2,235	-0.09%
2020/07/06	11	40.49	15	41.03	41.25	-4	2,022	-0.20%
2020/07/03	9	40.78	26	41.08	40.85	-17	1,990	-0.85%
2020/07/02	6	39.73	10	40.36	40.40	-4	1,919	-0.21%
2020/07/01	2	39.58	1	39.35	39.30	1	1,904	0.05%
2020/06/30	0	0.00	1	38.55	38.70	-1	1,921	-0.05%
2020/06/24	5	39.04	1	39.25	38.75	4	1,917	0.21%
2020/06/22	1	39.50	4	39.90	38.70	-3	1,906	-0.16%
2020/06/18	3	38.55	78	38.40	38.35	-75	1,857	-4.04%
2020/06/17	3	38.75	0	0.00	38.45	3	1,857	0.16%
2020/06/16	0	0.00	1	38.10	38.20	-1	1,870	-0.05%
2020/06/11	0.3	38.20	10	39.20	38.20	-9.8	1,906	-0.51%
2020/06/10	0	0.00	1	39.25	39.35	-1	1,906	-0.05%
2020/06/09	1	39.95	10	39.76	39.40	-9	1,938	-0.46%
2020/06/08	0	0.00	2	39.90	39.55	-2	1,954	-0.10%
2020/06/05	17	39.92	2	39.65	40.10	15	1,936	0.77%
2020/06/04	21	38.95	2	39.35	38.95	19	1,896	1.00%
2020/06/03	2	38.70	2	38.90	38.75	0	2,000	0.00%
2020/06/01	4	38.53	6	38.50	38.40	-2	2,002	-0.10%
2020/05/29	3	39.10	1	38.75	39.05	2	1,963	0.10%
2020/05/28	5	39.42	8	38.98	38.95	-3	1,932	-0.16%
2020/05/27	0	0.00	10	38.13	38.15	-10	1,846	-0.54%
2020/05/26	3	38.47	1	38.50	38.05	2	1,845	0.11%
2020/05/25	3	37.78	5	37.10	38.10	-2	1,824	-0.11%
2020/05/22	5	36.80	0	0.00	37.30	5	1,799	0.28%
2020/05/15	0	0.00	2	35.95	36.00	-2	1,816	-0.11%
2020/05/13	3	38.00	0	0.00	37.95	3	1,782	0.17%
2020/05/12	1	38.70	0	0.00	38.15	1	1,772	0.06%
2020/05/11	3	38.65	1	38.95	38.30	2	1,763	0.11%
2020/05/07	10	38.20	10	38.25	39.15	0	1,648	0.00%
2020/04/30	32	37.60	0	0.00	37.70	32	1,516	2.11%
2020/04/28	2	36.85	0	0.00	36.85	2	1,526	0.13%
2020/04/27	0	0.00	1	36.60	36.95	-1	1,557	-0.06%
2020/04/22	1	34.60	1	34.85	35.60	0	1,564	0.00%
2020/04/21	1	36.35	2	35.20	35.15	-1	1,563	-0.06%
2020/04/20	1	36.65	2	36.65	36.80	-1	1,551	-0.06%
2020/04/17	16	37.59	11	38.35	37.25	5	1,546	0.32%
2020/04/15	1	35.10	0	0.00	35.60	1	1,428	0.07%
2020/04/14	0	0.00	3	34.65	34.75	-3	1,400	-0.21%
2020/04/07	0	0.00	1	34.50	34.35	-1	1,448	-0.07%
2020/04/06	0	0.00	1	33.50	33.65	-1	1,434	-0.07%
2020/03/26	2	30.50	5	30.65	30.80	-3	1,445	-0.21%
2020/03/25	0	0.00	1	30.65	30.60	-1	1,441	-0.07%
2020/03/23	1	28.10	1	28.50	28.10	0	1,423	0.00%
2020/03/19	1	27.20	1	27.45	27.20	0	1,415	0.00%
2020/03/18	0	0.00	2	30.50	30.20	-2	1,403	-0.14%
2020/03/16	0	0.00	1	34.90	32.25	-1	1,381	-0.07%
2020/03/13	2	34.50	1	34.75	35.00	1	1,369	0.07%
2020/03/12	2	39.15	1	39.35	38.20	1	1,354	0.07%
2020/03/09	16	44.63	4	45.09	43.40	12	1,310	0.92%
2020/03/06	15	42.25	15	43.16	42.90	0	1,193	0.00%
2020/03/02	0	0.00	1	41.85	41.15	-1	1,498	-0.07%
2020/02/27	1	41.50	0	0.00	41.45	1	1,534	0.07%
2020/02/26	1	42.65	0	0.00	42.10	1	1,528	0.07%
2020/02/21	1	43.60	0	0.00	43.30	1	1,537	0.07%
2020/02/20	4	44.29	2	44.48	44.10	2	1,556	0.13%
2020/02/07	0	0.00	2	42.15	41.80	-2	1,589	-0.13%
2020/02/05	3	41.35	0	0.00	41.65	3	1,598	0.19%
2020/02/03	1	39.20	3	39.63	40.00	-2	1,645	-0.12%
2020/01/30	2	42.25	2	42.78	41.45	0	1,790	0.00%
2020/01/20	1	45.95	0	0.00	45.85	1	1,782	0.06%
2020/01/15	1	46.00	0	0.00	46.10	1	1,805	0.06%
2020/01/10	3	46.33	1	46.10	46.10	2	1,889	0.11%
2020/01/08	0	0.00	1	46.00	46.10	-1	1,972	-0.05%
2020/01/02	1	47.10	6.3	47.57	48.40	-5.3	1,967	-0.27%
2019/12/31	2	46.90	18	46.75	46.75	-16	1,935	-0.83%
2019/12/30	1	47.40	0	0.00	47.10	1	1,936	0.05%
2019/12/27	0	0.00	1	47.55	47.55	-1	1,933	-0.05%
2019/12/25	0	0.00	2	47.05	47.00	-2	1,941	-0.10%
2019/12/24	20	47.17	0	0.00	47.00	20	1,937	1.03%
2019/12/18	0	0.00	9	47.00	47.00	-9	1,934	-0.47%
2019/12/11	1	46.55	2	46.63	46.60	-1	1,972	-0.05%
2019/12/09	0	0.00	1	47.80	47.30	-1	2,025	-0.05%
2019/12/06	0	0.00	1	47.45	47.10	-1	2,110	-0.05%
2019/12/05	1	47.20	1	46.70	46.70	0	2,159	0.00%
2019/12/04	1	46.05	3	46.38	46.35	-2	2,182	-0.09%
2019/12/03	2	46.33	1	46.95	46.65	1	2,211	0.05%
2019/12/02	4	47.00	2	46.80	46.40	2	2,217	0.09%
2019/11/29	8	49.73	18	49.68	48.35	-10	2,186	-0.46%
2019/11/27	0	0.00	1	47.50	47.50	-1	2,020	-0.05%
2019/11/26	1	47.60	0	0.00	47.25	1	2,061	0.05%
2019/11/25	2	47.90	4	47.64	47.70	-2	2,041	-0.10%
2019/11/21	1	46.25	0	0.00	46.60	1	2,094	0.05%
2019/11/20	1	47.25	1	46.75	46.75	0	2,194	0.00%
2019/11/18	0	0.00	1	47.95	47.95	-1	2,206	-0.05%
2019/11/14	0	0.00	2	46.98	46.75	-2	2,228	-0.09%
2019/11/13	2	46.65	2	46.70	46.65	0	2,240	0.00%
2019/11/11	1	46.50	1	46.30	46.30	0	2,258	0.00%
2019/11/08	1	47.15	2	47.05	47.05	-1	2,247	-0.04%
2019/11/07	0	0.00	1	46.35	45.95	-1	2,238	-0.04%
2019/11/06	3	46.78	1	46.75	46.60	2	2,239	0.09%
2019/11/04	0	0.00	2	47.13	47.15	-2	2,240	-0.09%
2019/11/01	0	0.00	2	46.65	46.70	-2	2,238	-0.09%
2019/10/31	5	46.71	2	46.98	46.50	3	2,265	0.13%
2019/10/30	2	47.40	2	47.50	47.50	0	2,249	0.00%
2019/10/29	3.1	48.07	0	0.00	47.25	3.1	2,313	0.13%
2019/10/28	14	48.40	10	48.53	48.35	4	2,408	0.17%
2019/10/25	1	49.90	1	50.10	49.85	0	2,298	0.00%
2019/10/24	14	49.36	9	49.44	49.60	5	2,285	0.22%
2019/10/23	5	48.95	0	0.00	49.15	5	2,286	0.22%
2019/10/22	0	0.00	14	49.31	49.40	-14	2,297	-0.61%
2019/10/21	3	48.63	2	49.10	49.20	1	2,288	0.04%
2019/10/18	3	49.18	2	48.85	48.85	1	2,296	0.04%
2019/10/17	0.1	50.70	3	50.40	50.40	-2.9	2,276	-0.13%
2019/10/16	0	0.00	1	51.10	50.30	-1	2,269	-0.04%
2019/10/15	0	0.00	4	51.05	51.10	-4	2,248	-0.18%
2019/10/14	2	50.55	1	50.20	50.40	1	2,197	0.05%
2019/10/09	1	49.60	3	49.73	49.60	-2	2,173	-0.09%
2019/10/07	12	50.73	0.3	50.10	50.00	11.7	2,207	0.53%
2019/10/04	3	50.33	4	50.60	50.40	-1	2,244	-0.04%
2019/10/03	3	49.40	8	49.95	50.10	-5	2,228	-0.22%
2019/10/02	1	50.10	1	49.70	49.60	0	2,229	0.00%
2019/09/26	1.2	50.01	0	0.00	49.95	1.2	2,269	0.05%
2019/09/25	8	49.95	0	0.00	50.40	8	2,273	0.35%
2019/09/20	4	51.13	6	50.95	51.00	-2	2,277	-0.09%
2019/09/18	5	50.30	0	0.00	50.10	5	2,222	0.23%
2019/09/17	0	0.00	1	50.80	50.50	-1	2,209	-0.05%
2019/09/16	1	50.50	0	0.00	50.40	1	2,237	0.04%
2019/09/12	0	0.00	2	52.40	51.40	-2	2,244	-0.09%
2019/09/10	4	51.65	1	52.20	51.30	3	2,204	0.14%
2019/09/09	28	53.17	41.2	53.29	52.80	-13.2	2,163	-0.61%
2019/09/06	0	0.00	4	52.45	51.80	-4	2,061	-0.19%
2019/09/05	0.2	51.90	0	0.00	51.80	0.2	1,994	0.01%
2019/09/04	1	51.50	10	51.58	51.70	-9	1,959	-0.46%
2019/09/03	2	50.70	4	50.98	50.80	-2	1,935	-0.10%
2019/09/02	2	51.40	8	51.38	51.50	-6	1,913	-0.31%
2019/08/30	18	51.35	7	51.63	50.90	11	1,883	0.58%
2019/08/29	0	0.00	3	49.85	51.30	-3	1,798	-0.17%
2019/08/28	3	49.55	1	49.55	49.60	2	1,747	0.11%
2019/08/27	7	50.46	3	50.52	49.95	4	1,732	0.23%
2019/08/26	6	50.18	1	49.90	49.90	5	1,703	0.29%
2019/08/23	7	50.56	5	50.21	50.80	2	1,647	0.12%
2019/08/22	1	49.40	5	49.58	49.30	-4	1,548	-0.26%
2019/08/21	0	0.00	1	49.35	49.30	-1	1,529	-0.07%
2019/08/20	3	49.40	9	49.39	49.50	-6	1,515	-0.40%
2019/08/19	4	47.90	1	48.00	47.90	3	1,449	0.21%
2019/08/16	1	47.45	6	46.95	47.50	-5	1,457	-0.34%
2019/08/15	1	46.40	2	46.30	46.20	-1	1,443	-0.07%
2019/08/14	1	46.60	0	0.00	46.95	1	1,443	0.07%
2019/08/13	1	46.60	5	45.95	45.80	-4	1,430	-0.28%
2019/08/12	5	46.53	1	46.60	46.30	4	1,429	0.28%
2019/08/08	1	47.80	0	0.00	48.30	1	1,416	0.07%
2019/08/07	0	0.00	1	47.85	47.00	-1	1,402	-0.07%
2019/08/06	3	47.33	0	0.00	47.80	3	1,405	0.21%
2019/08/02	3	47.77	1	47.65	47.30	2	1,407	0.14%
2019/08/01	4	49.01	0	0.00	49.45	4	1,378	0.29%
2019/07/31	10	50.05	1	49.80	49.70	9	1,375	0.65%
2019/07/30	25	53.21	30	52.14	52.00	-5	1,298	-0.39%
2019/07/26	1	51.20	0	0.00	51.30	1	1,160	0.09%
2019/07/25	3	51.90	5	51.82	51.90	-2	1,136	-0.18%
2019/07/24	1	51.80	3	51.30	51.70	-2	1,129	-0.18%
2019/07/23	0	0.00	1	51.30	50.40	-1	1,132	-0.09%
2019/07/22	2	51.40	0	0.00	51.00	2	1,122	0.18%
2019/07/19	1	51.00	2	51.20	51.20	-1	1,111	-0.09%
2019/07/15	3	50.80	3	50.40	50.60	0	1,094	0.00%
2019/07/12	12	50.03	2	50.60	50.10	10	1,104	0.91%
2019/07/11	12	50.21	14	49.87	50.30	-2	1,112	-0.18%
2019/07/10	2	49.35	2	49.60	49.60	0	1,085	0.00%
2019/07/05	2	48.20	0	0.00	48.20	2	1,087	0.18%
2019/07/04	1	48.60	2	48.48	48.50	-1	1,129	-0.09%
2019/07/01	0	0.00	4	47.68	48.00	-4	1,149	-0.35%
2019/06/27	0	0.00	1	46.15	45.85	-1	1,161	-0.09%
2019/06/20	0	0.00	1	44.80	45.60	-1	1,281	-0.08%
2019/06/14	5	45.00	5	44.68	44.10	0	1,784	0.00%
2019/06/13	1	44.20	0	0.00	44.20	1	1,812	0.06%
2019/05/21	2	45.10	0	0.00	45.75	2	2,226	0.09%
2019/05/15	0	0.00	1	46.90	46.80	-1	2,358	-0.04%
2019/05/14	0	0.00	2	45.05	46.60	-2	2,434	-0.08%
2019/05/13	1	47.90	5	47.60	46.60	-4	2,476	-0.16%
2019/05/10	7	47.75	0	0.00	47.95	7	2,492	0.28%
2019/05/08	2	47.98	1	47.80	48.30	1	2,497	0.04%
2019/05/07	2	48.30	1	49.20	48.95	1	2,495	0.04%
2019/05/06	3	48.70	2	47.95	48.00	1	2,520	0.04%
2019/04/29	2	49.08	6	49.03	48.10	-4	2,845	-0.14%
2019/04/26	2	50.90	4	50.90	50.80	-2	2,894	-0.07%
2019/04/24	1	51.50	0	0.00	51.20	1	3,042	0.03%
2019/04/23	0	0.00	1	52.10	51.90	-1	3,045	-0.03%
2019/04/19	1	51.50	0	0.00	50.80	1	3,017	0.03%
2019/04/17	1	51.70	15	51.40	51.40	-14	3,023	-0.46%
2019/04/16	2	50.50	31	50.93	51.00	-29	3,014	-0.96%
2019/04/12	0	0.00	1	51.00	50.90	-1	2,998	-0.03%
2019/04/11	1	53.10	1	52.30	52.30	0	2,988	0.00%
2019/04/10	17	54.53	8	55.44	54.00	9	2,958	0.30%
2019/04/08	0	0.00	2	53.70	53.40	-2	2,873	-0.07%
2019/04/03	1	52.70	1	52.10	52.70	0	2,836	0.00%
2019/03/29	1	51.70	0	0.00	51.80	1	2,776	0.04%
2019/03/28	2	52.00	4	52.60	51.40	-2	2,767	-0.07%
2019/03/27	3	51.50	2	51.75	51.90	1	2,734	0.04%
2019/03/26	3	52.70	0	0.00	52.00	3	2,714	0.11%
2019/03/25	2	51.50	5	51.40	51.00	-3	2,657	-0.11%
2019/03/22	20	54.49	9	53.31	52.50	11	2,627	0.42%
2019/03/21	7	53.10	6	53.42	53.60	1	2,509	0.04%
2019/03/20	7	52.16	10	52.37	53.00	-3	2,412	-0.12%
2019/03/19	25	51.02	26	51.71	51.90	-1	2,367	-0.04%
2019/03/18	1	48.70	0	0.00	49.20	1	2,145	0.05%
2019/03/14	0	0.00	2	48.10	48.00	-2	2,126	-0.09%
2019/03/08	1	46.95	2	47.15	46.90	-1	2,208	-0.05%
2019/03/06	0	0.00	1	48.05	48.10	-1	2,397	-0.04%
2019/03/05	1	48.50	1	48.60	48.30	0	2,490	0.00%
2019/03/04	15	47.50	15	48.00	47.90	0	2,501	0.00%
2019/02/26	5	48.61	4	48.74	48.10	1	2,515	0.04%
2019/02/25	1	48.05	0	0.00	48.15	1	2,509	0.04%
2019/02/22	18	48.70	1	49.20	48.45	17	2,497	0.68%
2019/02/21	0	0.00	62	49.25	49.80	-62	2,425	-2.56%
2019/02/15	2	47.75	2	49.08	47.35	0	2,274	0.00%
2019/02/14	61	48.88	0	0.00	48.35	61	2,210	2.76%
2019/02/13	1	47.65	16	47.93	48.60	-15	2,158	-0.70%
2019/02/12	2	46.88	4	47.03	47.45	-2	2,079	-0.10%
2019/02/11	1	46.15	0	0.00	45.60	1	2,032	0.05%
2019/01/29	11	47.20	0	0.00	46.50	11	2,013	0.55%
2019/01/25	0	0.00	0.2	48.10	47.50	-0.2	2,017	-0.01%
2019/01/24	0	0.00	10	48.05	47.50	-10	1,998	-0.50%
2019/01/23	1	46.55	1	46.90	46.90	0	1,972	0.00%
2019/01/22	0	0.00	11	47.19	47.50	-11	1,954	-0.56%
2019/01/21	18	49.00	15	48.90	48.15	3	1,914	0.16%
2019/01/18	0	0.00	2	45.30	46.80	-2	1,678	-0.12%
2019/01/17	0	0.00	6	45.39	44.00	-6	1,608	-0.37%
2019/01/16	6	44.23	11	44.60	45.20	-5	1,529	-0.33%
2019/01/15	0	0.00	1.2	42.09	41.85	-1.2	1,464	-0.08%
2019/01/11	1	41.55	0	0.00	41.75	1	1,492	0.07%
2019/01/09	5	41.60	3	42.10	42.20	2	1,493	0.13%
2019/01/08	2	40.15	0	0.00	40.65	2	1,472	0.14%
2019/01/04	3	37.70	0	0.00	38.75	3	1,520	0.20%
2019/01/03	3	38.67	1	37.80	37.80	2	1,530	0.13%
2018/12/24	0	0.00	1	41.30	41.40	-1	1,572	-0.06%
2018/12/22	5	40.05	0	0.00	40.35	5	1,565	0.32%
2018/12/20	0	0.00	5	39.25	39.20	-5	1,569	-0.32%
2018/12/19	4	40.90	0	0.00	40.90	4	1,569	0.25%
2018/12/14	0	0.00	10	41.30	41.40	-10	1,594	-0.63%
2018/12/12	12	43.59	1	43.00	42.90	11	1,618	0.68%
2018/12/11	5	42.10	0	0.00	42.05	5	1,607	0.31%
2018/12/10	0	0.00	1	41.50	41.00	-1	1,629	-0.06%
2018/12/07	1	42.70	0	0.00	42.80	1	1,620	0.06%
2018/12/06	1	42.70	0	0.00	43.80	1	1,620	0.06%
2018/12/05	4	46.70	0	0.00	45.90	4	1,601	0.25%
2018/12/04	0	0.00	2	48.55	48.30	-2	1,574	-0.13%
2018/12/03	9	48.85	1	48.75	48.45	8	1,569	0.51%
2018/11/30	0	0.00	2	47.90	48.45	-2	1,534	-0.13%
2018/11/29	42	47.79	7	48.09	49.20	35	1,471	2.38%
2018/11/28	7	44.12	9	45.13	45.40	-2	1,334	-0.15%
2018/11/27	3	39.55	1	41.35	41.55	2	1,233	0.16%
2018/11/23	0	0.00	1	38.40	38.25	-1	1,185	-0.08%
2018/11/22	1	40.45	0	0.00	39.25	1	1,166	0.09%
2018/11/16	2	37.00	0	0.00	37.00	2	1,121	0.18%
2018/11/06	0	0.00	3	38.40	36.10	-3	1,282	-0.23%
2018/11/02	1	38.30	1	39.00	38.25	0	1,284	0.00%
2018/11/01	3	38.05	0	0.00	37.70	3	1,268	0.24%
2018/10/30	2	34.50	0	0.00	33.85	2	1,245	0.16%
2018/10/24	0	0.00	2	36.48	36.25	-2	1,284	-0.16%
2018/10/11	0	0.00	2	34.50	34.50	-2	1,246	-0.16%
2018/10/05	25	40.15	3	39.10	39.30	22	1,232	1.78%
2018/09/25	0	0.00	1	44.50	45.35	-1	1,243	-0.08%
2018/09/20	1	44.40	0	0.00	43.80	1	1,259	0.08%
2018/09/19	0.2	44.45	0	0.00	44.65	0.2	1,257	0.02%
2018/09/18	1	44.00	0	0.00	43.40	1	1,254	0.08%
2018/09/12	1	45.70	4	44.40	44.35	-3	1,221	-0.25%
2018/09/10	2	47.75	1	48.10	47.20	1	1,207	0.08%
2018/08/28	0	0.00	2	54.70	54.80	-2	1,568	-0.13%
2018/08/24	0.2	52.40	0	0.00	52.40	0.2	1,617	0.01%
2018/08/23	1	51.70	0	0.00	52.00	1	1,705	0.06%
2018/08/22	2	51.85	0	0.00	51.50	2	1,742	0.11%
2018/08/21	1	49.95	1	50.50	51.20	0	1,803	0.00%
2018/08/20	3	53.33	0	0.00	51.80	3	1,809	0.17%
2018/08/17	1	58.20	0	0.00	57.30	1	1,770	0.06%
2018/08/15	0	0.00	4	59.58	59.20	-4	1,797	-0.22%
2018/08/13	24	57.20	10	57.30	57.40	14	1,832	0.76%
2018/08/10	0	0.00	1	62.00	62.50	-1	1,825	-0.05%
2018/07/31	0	0.00	1	62.40	61.70	-1	2,068	-0.05%
2018/07/30	2	63.70	5	63.28	63.00	-3	2,067	-0.15%
2018/07/27	4	62.58	0	0.00	63.40	4	2,066	0.19%
2018/07/20	1	61.00	2	61.30	61.20	-1	2,191	-0.05%
2018/07/19	7	62.09	1	61.50	61.50	6	2,250	0.27%
2018/07/18	1	61.00	1	60.50	61.00	0	2,270	0.00%
2018/07/10	0	0.00	1	61.50	61.30	-1	2,450	-0.04%
2018/07/03	1	61.00	1	60.50	60.20	0	2,496	0.00%
2018/07/02	1	62.50	0	0.00	62.90	1	2,495	0.04%
2018/06/29	0	0.00	4	62.40	63.00	-4	2,509	-0.16%
2018/06/28	2	60.05	0	0.00	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	1	62.30	1	62.00	61.80	0	2,525	0.00%
2018/06/20	2	65.00	0	0.00	64.50	2	2,572	0.08%
2018/06/19	1	65.50	0	0.00	65.00	1	2,600	0.04%
2018/06/15	1	66.80	10	67.23	66.90	-9	2,621	-0.34%
2018/06/14	0	0.00	2	69.20	68.50	-2	2,611	-0.08%
2018/06/13	4	70.13	4	70.10	69.10	0	2,624	0.00%
2018/06/12	13	71.93	12	71.59	70.70	1	2,696	0.04%
2018/06/11	7	69.60	5	69.68	71.00	2	2,816	0.07%
2018/06/08	3	69.07	6	69.70	69.00	-3	2,833	-0.11%
2018/06/06	1	68.50	6	68.52	68.50	-5	2,878	-0.17%
2018/06/05	14	68.54	4	69.13	67.70	10	2,852	0.35%
2018/06/04	2	66.05	3	67.23	67.40	-1	2,807	-0.04%
2018/06/01	5	66.48	0	0.00	65.40	5	2,806	0.18%
2018/05/31	2	66.35	3	67.73	66.60	-1	2,799	-0.04%
2018/05/30	0	0.00	1	64.00	65.20	-1	2,739	-0.04%
2018/05/29	5	65.80	2	66.55	65.20	3	2,724	0.11%
2018/05/28	2	63.95	1	62.70	64.00	1	2,688	0.04%
2018/05/21	3	60.00	0	0.00	61.20	3	3,092	0.10%
2018/05/17	6	60.55	1	60.50	60.00	5	3,163	0.16%
2018/05/16	1	61.90	2.1	60.44	61.90	-1.1	3,175	-0.04%
2018/05/15	3	58.84	3	59.47	58.90	0	3,205	0.00%
2018/05/14	0.1	60.00	0	0.00	60.20	0.1	3,291	0.00%
2018/05/11	0	0.00	6	59.20	59.30	-6	3,337	-0.18%
2018/05/10	2	58.50	3	58.23	58.80	-1	3,370	-0.03%
2018/05/09	3	58.17	0	0.00	56.90	3	3,412	0.09%
2018/05/08	1	58.30	0	0.00	58.10	1	3,484	0.03%
2018/05/07	0	0.00	3	55.77	57.30	-3	3,824	-0.08%
2018/05/04	4	55.03	2	55.70	55.30	2	4,058	0.05%
2018/05/03	14	56.21	4	55.80	56.10	10	4,106	0.24%
2018/05/02	1	54.10	2	54.40	54.10	-1	4,069	-0.02%
2018/04/27	1	54.60	1	56.20	55.70	0	4,058	0.00%
2018/04/26	2	57.20	2	58.25	55.60	0	4,058	0.00%
2018/04/25	9	56.74	2	58.00	58.00	7	4,114	0.17%
2018/04/24	8	55.60	4	55.95	54.70	4	4,081	0.10%
2018/04/23	4	58.88	5	58.20	57.00	-1	4,040	-0.02%
2018/04/20	12	61.58	11	61.66	60.60	1	3,983	0.03%
2018/04/19	1	64.20	0	0.00	63.20	1	3,962	0.03%
2018/04/18	2	65.85	0	0.00	63.90	2	3,956	0.05%
2018/04/16	2	65.95	3	65.80	66.40	-1	3,932	-0.03%
2018/04/12	0	0.00	12	68.13	68.00	-12	3,925	-0.31%
2018/04/11	1	68.60	1	68.90	69.00	0	3,939	0.00%
2018/04/10	1	69.90	0	0.00	69.60	1	4,012	0.02%
2018/04/09	1	69.30	0	0.00	71.40	1	4,022	0.02%
2018/03/31	2	71.70	0	0.00	71.40	2	4,047	0.05%
2018/03/30	1	72.20	0	0.00	71.20	1	4,050	0.02%
2018/03/29	3	72.20	1	71.40	70.70	2	4,055	0.05%
2018/03/28	1	71.70	1	71.50	71.30	0	4,043	0.00%
2018/03/26	2	71.55	4	72.20	71.30	-2	4,127	-0.05%
2018/03/23	0	0.00	10	72.20	72.00	-10	4,123	-0.24%
2018/03/22	4	75.35	1	75.00	74.00	3	4,101	0.07%
2018/03/21	0	0.00	2	75.00	74.50	-2	4,083	-0.05%
2018/03/19	1	74.60	2	75.25	75.40	-1	4,087	-0.02%
2018/03/16	10	76.03	11	76.06	75.10	-1	4,081	-0.02%
2018/03/15	11	76.21	21	75.95	76.70	-10	3,974	-0.25%
2018/03/14	3	73.93	1	73.30	72.90	2	3,800	0.05%
2018/03/13	2	73.25	0	0.00	74.00	2	3,780	0.05%
2018/03/12	2	73.20	4	72.85	72.90	-2	3,782	-0.05%
2018/03/08	1	69.80	0	0.00	70.10	1	3,757	0.03%
2018/03/07	16	71.08	1	71.30	69.80	15	3,746	0.40%
2018/03/05	4	72.65	2	72.00	71.80	2	3,774	0.05%
2018/03/01	2	72.95	1	73.70	73.50	1	3,786	0.03%
2018/02/27	2	74.65	2	75.05	73.00	0	3,792	0.00%
2018/02/26	18	74.99	16	76.69	74.30	2	3,813	0.05%
2018/02/23	1	72.30	0	0.00	72.50	1	3,599	0.03%
2018/02/22	1	72.30	1	72.70	72.00	0	3,588	0.00%
2018/02/21	10	70.60	1	71.10	70.90	9	3,585	0.25%
2018/02/12	2	69.65	1	71.60	67.80	1	3,546	0.03%
2018/02/09	0	0.00	1	70.60	70.20	-1	3,523	-0.03%
2018/02/08	0	0.00	2	70.50	70.30	-2	3,476	-0.06%
2018/02/07	2	71.15	0	0.00	70.00	2	3,452	0.06%
2018/02/06	19	71.09	31	70.15	67.40	-12	3,403	-0.35%
2018/02/05	11	71.15	11	73.00	73.70	0	3,340	0.00%
2018/02/02	5	72.30	7	72.29	71.60	-2	3,287	-0.06%
2018/02/01	2	76.05	0	0.00	74.30	2	3,291	0.06%
2018/01/31	3	75.43	6	74.93	76.10	-3	3,304	-0.09%
2018/01/30	14	77.59	12	75.63	75.30	2	3,489	0.06%
2018/01/29	11	73.82	3	74.80	75.70	8	3,226	0.25%
2018/01/26	1	69.30	0	0.00	68.90	1	3,025	0.03%
2018/01/24	1	65.50	0	0.00	65.70	1	3,137	0.03%
2018/01/22	3	66.17	2	66.85	66.20	1	3,276	0.03%
2018/01/19	5	69.94	0	0.00	67.20	5	3,328	0.15%
2018/01/18	2	66.80	0	0.00	68.10	2	3,280	0.06%
2018/01/17	1	66.40	0	0.00	66.20	1	3,387	0.03%
2018/01/15	1	66.20	0	0.00	67.30	1	3,555	0.03%
2018/01/10	1	64.00	0	0.00	63.40	1	4,100	0.02%
2018/01/08	30	68.33	30	65.33	65.00	0	4,420	0.00%
2018/01/04	8	67.54	9	68.88	67.70	-1	4,687	-0.02%
2018/01/03	1	64.90	3	64.97	64.50	-2	4,610	-0.04%