新唐 (4919)-元大-南京券商分點個股進出

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-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	94.20	1	95.00	93.90	0	7,978	0.00%
2024/11/21	9	94.69	11	95.13	94.80	-2	7,947	-0.03%
2024/11/20	1	92.60	5	92.18	92.90	-4	7,843	-0.05%
2024/11/19	5	94.00	0	0.00	93.70	5	7,810	0.06%
2024/11/18	9	95.48	14	94.83	93.60	-5	7,793	-0.06%
2024/11/15	5	96.78	5	97.10	96.60	0	7,724	0.00%
2024/11/14	25	97.85	18	99.13	98.50	7	7,639	0.09%
2024/11/13	3	91.04	3	93.83	95.90	0	7,230	0.00%
2024/11/12	8	88.59	4	89.95	88.00	4	7,094	0.06%
2024/11/11	1	92.00	0	0.00	91.60	1	7,048	0.01%
2024/11/08	1	93.70	2.1	93.91	93.40	-1.1	7,016	-0.02%
2024/11/07	4.1	92.48	1	92.58	92.10	3	6,940	0.04%
2024/11/06	17	92.32	15.2	92.96	92.10	1.8	6,923	0.03%
2024/11/05	9	94.72	4	95.13	96.10	5	6,732	0.07%
2024/11/04	14.5	97.33	7.2	96.33	94.80	7.3	6,631	0.11%
2024/11/01	3	102.00	8.3	101.70	102.50	-5.3	6,380	-0.08%
2024/10/30	41.1	105.85	40.5	103.83	101.00	0.6	6,159	0.01%
2024/10/29	27	99.71	33.4	100.63	103.00	-6.4	5,205	-0.12%
2024/10/28	24.2	97.05	18.8	95.37	94.00	5.4	4,467	0.12%
2024/10/25	24.5	95.82	21.3	98.50	97.70	3.2	4,153	0.08%
2024/10/24	8	91.11	10.2	92.59	94.10	-2.2	3,252	-0.07%
2024/10/22	0	0.00	1.3	85.12	85.70	-1.3	3,008	-0.04%
2024/10/18	1	86.10	1	83.20	83.20	0	3,093	0.00%
2024/10/17	1	85.30	1	85.75	85.60	0	3,106	0.00%
2024/10/15	4	86.40	0	0.00	84.60	4	3,082	0.13%
2024/10/14	0	85.80	0	0.00	85.80	0	3,019	0.00%
2024/10/11	0	0.00	0.2	81.00	82.00	-0.2	2,994	-0.01%
2024/10/08	1	83.00	0	0.00	83.40	1	2,985	0.03%
2024/10/04	1	83.10	0.2	84.65	83.00	0.8	3,089	0.03%
2024/10/01	0	0.00	3.1	84.40	85.20	-3.1	3,163	-0.10%
2024/09/30	7.2	88.83	0	0.00	85.70	7.2	3,197	0.23%
2024/09/27	0	85.40	0	0.00	87.60	0	3,175	0.00%
2024/09/26	0	84.10	0	0.00	82.20	0	3,212	0.00%
2024/09/24	0.1	79.52	1	79.20	79.60	-0.9	3,372	-0.03%
2024/09/23	0	81.20	0	0.00	80.80	0	3,359	0.00%
2024/09/20	13	81.68	6	81.63	81.80	7	3,383	0.21%
2024/09/18	0	79.90	0	0.00	78.90	0	3,546	0.00%
2024/09/12	0	0.00	0.7	79.12	80.00	-0.7	3,666	-0.02%
2024/09/11	0	78.10	0	0.00	78.50	0	3,685	0.00%
2024/09/10	0.1	79.00	2	78.60	78.40	-1.9	3,726	-0.05%
2024/09/09	1.1	78.05	1	78.90	80.90	0.1	3,714	0.00%
2024/09/04	1.4	81.79	1	82.00	81.80	0.4	3,721	0.01%
2024/09/03	1.2	88.37	1	86.20	85.20	0.2	3,704	0.01%
2024/09/02	0	0.00	1	89.80	89.20	-1	3,676	-0.03%
2024/08/26	3.5	90.92	2	90.40	89.20	1.5	3,668	0.04%
2024/08/19	4	87.05	1	87.40	87.60	3	3,759	0.08%
2024/08/16	1	86.00	1	85.80	86.00	0	3,751	0.00%
2024/08/15	0.2	86.30	0	86.50	85.30	0.2	3,773	0.00%
2024/08/14	1	84.70	0	0.00	85.70	1	3,772	0.03%
2024/08/13	4.3	84.07	2	83.70	83.20	2.3	3,757	0.06%
2024/08/12	2	83.51	1	84.30	83.80	1	3,727	0.03%
2024/08/09	0	0.00	4	83.75	81.20	-4	3,688	-0.11%
2024/08/08	0	0.00	160	82.01	81.20	-160	3,602	-4.44%	大賣/鉅額交易
2024/08/07	1	85.00	2	86.70	87.00	-1	3,528	-0.03%
2024/08/06	5.2	82.37	4	82.35	81.50	1.2	3,419	0.04%
2024/08/05	0.2	90.50	0	0.00	90.50	0.2	3,270	0.01%
2024/08/02	5.2	102.15	5	101.00	100.50	0.2	3,266	0.01%
2024/08/01	4	107.75	2	108.00	108.00	2	3,204	0.06%
2024/07/31	4	105.38	0.5	105.50	105.00	3.5	3,270	0.11%
2024/07/30	1	111.00	0	0.00	109.50	1	3,225	0.03%
2024/07/29	0	0.00	0.5	113.50	113.00	-0.5	3,220	-0.01%
2024/07/23	0	0.00	1	119.00	118.00	-1	3,230	-0.03%
2024/07/22	1	116.50	0	0.00	115.00	1	3,223	0.03%
2024/07/19	0	0.00	1	118.50	118.50	-1	3,193	-0.03%
2024/07/18	0.1	121.00	0	0.00	121.00	0.1	3,175	0.00%
2024/07/12	0	0.00	1	123.50	123.50	-1	3,281	-0.03%
2024/07/11	0	0.00	2.1	123.52	123.50	-2.1	3,298	-0.06%
2024/07/09	1.1	124.02	0	124.00	124.00	1.1	3,342	0.03%
2024/07/08	1.1	124.09	0	0.00	124.00	1.1	3,313	0.03%
2024/07/05	0	0.00	0.2	127.00	128.50	-0.2	3,254	-0.01%
2024/07/04	2.1	125.02	1	126.00	126.00	1.1	3,194	0.03%
2024/07/03	0	126.00	0	0.00	126.50	0	3,131	0.00%
2024/07/02	1.2	125.42	1.1	124.55	126.50	0.1	3,033	0.00%
2024/07/01	1.2	123.80	0	0.00	124.50	1.2	2,893	0.04%
2024/06/28	11.1	128.22	1	128.50	128.00	10.1	2,765	0.37%
2024/06/27	14	128.75	14	128.96	132.00	0	2,561	0.00%
2024/06/26	22	131.41	19	130.13	130.00	3	2,515	0.12%
2024/06/25	14	129.46	4	129.50	131.00	10	2,413	0.41%
2024/06/24	10	127.65	9	129.00	129.00	1	2,300	0.04%
2024/06/21	0	0.00	2	129.00	128.50	-2	2,206	-0.09%
2024/06/20	0	0.00	2	128.00	127.50	-2	2,130	-0.09%
2024/06/19	1	125.50	0	0.00	125.50	1	2,123	0.05%
2024/06/18	3	127.50	1	127.00	128.00	2	2,129	0.09%
2024/06/17	2	127.00	1	127.50	127.00	1	2,133	0.05%
2024/06/14	0	0.00	0	124.50	124.00	0	2,117	0.00%
2024/06/06	0	0.00	1	123.00	123.50	-1	2,091	-0.05%
2024/06/05	1	125.50	1	125.00	124.50	0	2,100	0.00%
2024/06/03	0	0.00	7	126.00	125.50	-7	2,168	-0.32%
2024/05/31	0.1	128.50	0	129.00	128.00	0	2,163	0.00%
2024/05/29	1	131.50	2	130.25	128.50	-1	2,177	-0.05%
2024/05/28	2	130.75	4	128.50	131.50	-2	2,142	-0.09%
2024/05/27	2.1	124.00	2	123.00	123.00	0.1	2,040	0.00%
2024/05/24	0	0.00	1	124.50	124.50	-1	2,047	-0.05%
2024/05/23	1	127.50	1	126.00	126.00	0	2,053	0.00%
2024/05/22	1	128.00	0.9	128.00	128.00	0.1	2,071	0.00%
2024/05/21	2	127.00	0	0.00	127.00	2	2,064	0.10%
2024/05/17	0.1	123.00	0	0.00	123.00	0.1	2,036	0.00%
2024/05/14	0	0.00	1	123.50	123.00	-1	2,101	-0.05%
2024/05/13	0	0.00	2	121.50	122.50	-2	2,115	-0.09%
2024/05/10	0	0.00	6	122.00	123.00	-6	2,115	-0.28%
2024/05/09	0.2	122.83	0	0.00	122.50	0.2	2,111	0.01%
2024/05/08	2	123.50	0	0.00	124.00	2	2,097	0.10%
2024/05/07	0.1	125.00	1	125.00	126.00	-0.9	2,083	-0.04%
2024/05/06	2	124.50	0	0.00	123.50	2	2,067	0.10%
2024/05/03	4	132.25	0	0.00	130.00	4	1,987	0.20%
2024/05/02	2	130.50	0.2	131.00	131.50	1.8	1,970	0.09%
2024/04/29	6	131.08	0	0.00	130.50	6	1,951	0.31%
2024/04/26	1	128.50	0	0.00	130.50	1	1,912	0.05%
2024/04/25	0	0.00	1	129.50	127.50	-1	1,914	-0.05%
2024/04/24	0	0.00	1	131.48	131.50	-1	1,911	-0.05%
2024/04/19	2	129.75	3	129.33	127.00	-1	1,898	-0.05%
2024/04/18	5	132.30	4	130.50	132.50	1	1,831	0.05%
2024/04/17	0	0.00	1	129.00	129.00	-1	1,775	-0.06%
2024/04/16	0	0.00	7	126.50	127.50	-7	1,755	-0.40%
2024/04/15	0	0.00	1	130.00	129.00	-1	1,793	-0.06%
2024/04/11	0	0.00	1	127.00	127.50	-1	1,797	-0.06%
2024/04/10	0	0.00	2	128.25	127.50	-2	1,826	-0.11%
2024/04/09	0	127.50	0	0.00	127.00	0	1,824	0.00%
2024/04/03	1	127.00	0	0.00	127.00	1	1,836	0.05%
2024/04/02	2	126.00	2	126.50	126.50	0	1,884	0.00%
2024/04/01	0	0.00	3	124.50	124.50	-3	1,860	-0.16%
2024/03/29	1	123.50	0	0.00	122.50	1	1,858	0.05%
2024/03/27	0	0.00	2	124.50	123.50	-2	1,845	-0.11%
2024/03/26	1	123.00	0	0.00	122.00	1	1,831	0.05%
2024/03/21	0	0.00	0.2	122.50	122.00	-0.2	1,896	-0.01%
2024/03/19	1	123.50	1	123.00	121.50	0	2,010	0.00%
2024/03/13	3	122.17	1	122.00	122.00	2	2,048	0.10%
2024/03/12	5	124.00	0	0.00	124.00	5	2,096	0.24%
2024/03/11	0	0.00	1	125.50	125.00	-1	2,118	-0.05%
2024/03/08	1.2	125.29	0	0.00	122.00	1.2	2,162	0.06%
2024/03/07	1.1	125.50	0	0.00	125.50	1.1	2,176	0.05%
2024/03/06	0	128.00	0	0.00	127.00	0	2,210	0.00%
2024/03/05	1	128.50	0	0.00	128.50	1	2,317	0.04%
2024/03/04	0.2	130.17	0	0.00	129.50	0.2	2,578	0.01%
2024/02/29	2.1	128.02	0	0.00	129.00	2.1	2,825	0.07%
2024/02/27	2	129.50	1	132.50	128.50	1	2,883	0.03%
2024/02/26	0.3	130.00	0	130.00	129.50	0.3	2,944	0.01%
2024/02/23	2	131.75	2	132.25	131.00	0	3,044	0.00%
2024/02/22	1	130.50	1	132.50	131.00	0	3,060	0.00%
2024/02/19	1	131.50	2	131.75	132.50	-1	3,190	-0.03%
2024/02/05	0	0.00	2	127.00	127.00	-2	3,445	-0.06%
2024/01/31	0.1	129.50	0	0.00	128.50	0.1	3,460	0.00%
2024/01/30	1.2	129.54	0	129.50	129.00	1.1	3,478	0.03%
2024/01/29	1	129.50	0.3	130.00	130.50	0.7	3,503	0.02%
2024/01/26	1	129.52	0	130.00	129.50	1	3,572	0.03%
2024/01/25	0.2	131.50	0	0.00	131.00	0.2	3,604	0.01%
2024/01/23	2	133.00	2	133.25	133.00	0	3,631	0.00%
2024/01/22	1	133.50	1	134.00	133.50	0	3,639	0.00%
2024/01/19	1.1	132.53	1	131.50	132.50	0.1	3,646	0.00%
2024/01/18	1	130.00	2	130.00	130.00	-1	3,651	-0.03%
2024/01/17	1	131.50	1	131.50	130.00	0	3,651	0.00%
2024/01/16	0	0.00	1	133.50	135.50	-1	3,627	-0.03%
2024/01/15	1	135.00	1	135.99	135.00	0	3,653	0.00%
2024/01/12	2	134.75	2	135.25	134.50	0	3,671	0.00%
2024/01/11	3	135.67	2	135.75	136.00	1	3,698	0.03%
2024/01/09	1.1	138.05	0.1	134.50	135.00	1.1	3,800	0.03%
2024/01/08	2.5	139.20	0	0.00	138.00	2.5	3,792	0.07%
2024/01/05	1	141.00	1	142.00	139.50	0	3,835	0.00%
2024/01/04	1	142.00	1	143.00	141.00	0	3,817	0.00%
2024/01/02	1.1	142.48	1	143.00	141.50	0.1	3,795	0.00%
2023/12/29	1.3	141.50	0.1	141.50	142.00	1.2	3,793	0.03%
2023/12/28	3	142.84	2	143.75	142.00	1	3,785	0.03%
2023/12/26	0	140.00	0	0.00	140.00	0	3,729	0.00%
2023/12/22	3	138.33	1	139.00	139.50	2	3,734	0.05%
2023/12/21	1	137.00	3.6	137.90	137.50	-2.6	3,727	-0.07%
2023/12/19	4	138.88	3.1	139.17	139.00	0.9	3,752	0.03%
2023/12/18	6	138.58	7	137.93	137.50	-1	3,749	-0.03%
2023/12/15	7.3	143.87	3	145.17	141.00	4.3	3,721	0.11%
2023/12/14	7	147.71	6.1	147.10	148.50	0.9	3,738	0.02%
2023/12/13	1	143.50	0	0.00	143.50	1	3,695	0.03%
2023/12/12	0	0.00	2	145.00	145.00	-2	3,705	-0.05%
2023/12/11	0	0.00	6	144.25	145.50	-6	3,757	-0.16%
2023/12/08	3	144.00	7	143.64	143.00	-4	3,889	-0.10%
2023/12/07	3.1	143.30	0	0.00	142.00	3.1	3,886	0.08%
2023/12/06	1.1	146.46	0	0.00	145.50	1.1	3,856	0.03%
2023/12/05	4	146.62	6	146.58	146.00	-2	3,838	-0.05%
2023/12/04	0.1	150.00	1	150.00	149.50	-0.9	3,806	-0.02%
2023/12/01	2	149.25	2	150.00	149.50	0	3,798	0.00%
2023/11/30	14	148.18	40	148.56	148.50	-26	3,801	-0.68%
2023/11/29	28.1	148.07	9.3	149.21	149.50	18.8	3,692	0.51%
2023/11/28	2	142.50	6	143.50	144.00	-4	3,441	-0.12%
2023/11/27	8	143.25	3	143.00	141.50	5	3,349	0.15%
2023/11/24	2	140.75	3	139.67	139.00	-1	3,216	-0.03%
2023/11/22	3	140.83	4.2	139.55	140.50	-1.2	3,120	-0.04%
2023/11/21	2	138.50	6	138.00	138.00	-4	3,036	-0.13%
2023/11/20	5	139.00	0	0.00	138.50	5	3,037	0.16%
2023/11/17	5	137.60	4	138.50	138.50	1	3,057	0.03%
2023/11/16	2	138.50	5.2	136.54	136.50	-3.2	3,041	-0.11%
2023/11/15	8	138.63	19.2	138.41	138.00	-11.2	3,016	-0.37%
2023/11/14	1	132.50	0	0.00	133.00	1	2,750	0.04%
2023/11/13	0	0.00	2.1	131.98	132.50	-2.1	2,771	-0.08%
2023/11/10	0.2	130.50	0	0.00	131.00	0.2	2,750	0.01%
2023/11/09	1	129.50	0	0.00	129.50	1	2,758	0.04%
2023/11/08	0	0.00	0.1	131.00	131.00	-0.1	2,786	0.00%
2023/11/07	0	0.00	2	130.00	130.50	-2	2,781	-0.07%
2023/11/06	0	0.00	3.2	128.36	128.50	-3.2	2,818	-0.11%
2023/11/03	4.1	127.25	1	129.50	127.50	3.1	2,829	0.11%
2023/11/02	0	0.00	3.1	130.98	131.00	-3.1	2,812	-0.11%
2023/11/01	3	129.00	0	0.00	128.50	3	2,820	0.11%
2023/10/31	0.1	127.05	0	0.00	127.00	0.1	2,866	0.00%
2023/10/27	0	0.00	1	125.00	125.50	-1	3,209	-0.03%
2023/10/26	4	127.13	0	0.00	127.00	4	3,431	0.12%
2023/10/24	0	0.00	0	130.00	130.00	0	3,591	0.00%
2023/10/23	0	0.00	3.1	128.79	128.00	-3.1	3,647	-0.08%
2023/10/20	0.1	131.50	0	0.00	132.50	0.1	3,681	0.00%
2023/10/19	1	131.50	1	132.00	132.50	0	3,759	0.00%
2023/10/18	8	131.50	7.1	131.66	130.00	0.9	3,850	0.02%
2023/10/17	4	130.88	2	131.25	130.00	2	3,988	0.05%
2023/10/16	3	130.67	3	131.50	130.50	0	4,164	0.00%
2023/10/13	4.1	127.80	1	129.00	131.00	3.1	4,309	0.07%
2023/10/05	0	0.00	1	125.50	126.50	-1	4,468	-0.02%
2023/10/04	1	123.00	0	0.00	125.00	1	4,493	0.02%
2023/10/02	0	126.00	0	0.00	126.00	0	4,591	0.00%
2023/09/26	0	0.00	1	125.50	125.50	-1	5,084	-0.02%
2023/09/22	1	128.00	0	0.00	128.00	1	5,066	0.02%
2023/09/19	3	134.33	2	134.00	132.50	1	5,046	0.02%
2023/09/18	1	134.00	1	134.00	134.00	0	5,004	0.00%
2023/09/15	2	132.50	0.1	132.50	132.50	1.9	5,003	0.04%
2023/09/13	8	131.13	8.1	131.31	130.00	-0.1	4,971	0.00%
2023/09/12	1	127.50	0.3	127.83	128.50	0.7	4,885	0.01%
2023/09/11	2	128.00	4	128.50	126.50	-2	4,966	-0.04%
2023/09/08	1	128.00	1.5	128.33	127.00	-0.5	5,039	-0.01%
2023/09/07	1	129.00	1	129.00	127.50	0	5,196	0.00%
2023/09/06	2	128.25	3	129.17	129.00	-1	5,233	-0.02%
2023/09/05	1	128.50	4	126.00	128.50	-3	5,203	-0.06%
2023/08/30	1	123.00	2	121.75	123.00	-1	5,256	-0.02%
2023/08/29	0.1	118.00	0	0.00	120.00	0.1	5,283	0.00%
2023/08/28	2	120.00	1.1	120.89	120.00	0.9	5,292	0.02%
2023/08/25	1.1	119.52	3	120.00	120.50	-2	5,309	-0.04%
2023/08/24	0.1	121.00	2.3	121.39	120.50	-2.3	5,383	-0.04%
2023/08/23	2	119.25	1.4	119.11	121.50	0.7	5,455	0.01%
2023/08/22	6	120.67	1	120.50	120.00	5	5,447	0.09%
2023/08/21	2	123.25	1.2	125.50	121.50	0.8	5,471	0.01%
2023/08/18	3	124.83	1	127.00	125.00	2	5,494	0.04%
2023/08/17	0	0.00	2	127.00	127.00	-2	5,511	-0.04%
2023/08/16	2.1	124.49	1	123.50	125.50	1.1	5,510	0.02%
2023/08/14	0.1	122.00	1	124.50	125.50	-1	5,696	-0.02%
2023/08/11	0	0.00	1	125.00	124.00	-1	5,709	-0.02%
2023/08/10	2.1	124.27	1	124.00	124.50	1.1	5,803	0.02%
2023/08/09	0	0.00	1	128.00	127.50	-1	5,797	-0.02%
2023/08/08	3	128.67	2	129.50	130.00	1	5,864	0.02%
2023/08/07	0	127.00	0	0.00	129.00	0	5,915	0.00%
2023/08/04	1	126.00	1	125.50	126.50	0	5,943	0.00%
2023/08/02	4.2	130.14	3.5	130.94	126.50	0.8	6,058	0.01%
2023/08/01	17	135.47	8	138.88	133.00	9	6,000	0.15%
2023/07/31	8.1	138.62	2	139.50	140.00	6.1	5,836	0.10%
2023/07/28	2	141.50	3.1	141.54	142.00	-1.1	5,698	-0.02%
2023/07/27	2	139.25	4.1	139.25	139.50	-2.1	5,616	-0.04%
2023/07/26	1	139.50	10.1	137.16	136.50	-9.1	5,628	-0.16%
2023/07/25	3	140.17	2	140.50	139.00	1	5,618	0.02%
2023/07/24	5	140.30	9	140.33	140.00	-4	5,584	-0.07%
2023/07/21	1	139.50	4	138.38	140.00	-3	5,630	-0.05%
2023/07/20	14	143.61	9.2	144.14	142.00	4.8	5,673	0.09%
2023/07/19	7	142.71	28	142.84	141.50	-21	5,475	-0.38%
2023/07/18	2.2	139.16	5	139.10	141.00	-2.9	5,344	-0.05%
2023/07/17	1.5	137.33	1.1	137.05	138.00	0.5	5,173	0.01%
2023/07/14	3	136.17	4	136.50	137.00	-1	5,169	-0.02%
2023/07/13	14	133.36	6	133.67	133.00	8	5,120	0.16%
2023/07/12	3	132.00	2	134.50	131.50	1	5,077	0.02%
2023/07/11	1	134.00	3.1	133.84	133.50	-2.1	5,062	-0.04%
2023/07/10	0	0.00	1	131.00	131.00	-1	5,068	-0.02%
2023/07/07	8	131.13	4	132.25	131.00	4	5,071	0.08%
2023/07/06	5	135.80	4	136.13	134.00	1	5,046	0.02%
2023/07/05	25	137.22	10	138.95	136.00	15	4,982	0.30%
2023/07/04	4	133.38	2	133.50	135.50	2	4,758	0.04%
2023/06/30	2	128.50	2	128.00	128.50	0	4,718	0.00%
2023/06/28	0.1	128.00	0	0.00	127.00	0.1	4,942	0.00%
2023/06/27	3	129.00	2	130.50	128.00	1	5,056	0.02%
2023/06/26	0	0.00	3	130.50	131.00	-3	5,095	-0.06%
2023/06/21	0.1	128.50	1	128.50	128.00	-1	5,190	-0.02%
2023/06/20	2	130.50	1	130.00	129.50	1	5,593	0.02%
2023/06/19	2	131.00	1	132.50	130.50	1	5,642	0.02%
2023/06/16	4.1	132.24	1	132.00	131.50	3.1	5,638	0.05%
2023/06/15	5	134.00	16.1	133.81	134.00	-11.1	5,682	-0.20%
2023/06/14	14	131.14	2	135.00	130.50	12	5,637	0.21%
2023/06/13	2	135.49	13	135.08	135.00	-11	5,582	-0.20%
2023/06/12	2	129.75	3	130.17	130.50	-1	5,487	-0.02%
2023/06/09	1	128.50	0	0.00	128.00	1	5,465	0.02%
2023/06/08	2.1	127.25	0	0.00	126.00	2.1	5,502	0.04%
2023/06/07	1	129.00	1	129.00	129.00	0	5,548	0.00%
2023/06/06	0	128.00	1	128.50	127.00	-1	5,595	-0.02%
2023/06/05	1	128.49	3	129.83	130.00	-2	5,624	-0.04%
2023/06/02	3	127.33	4.2	127.45	127.00	-1.2	5,665	-0.02%
2023/06/01	0	128.00	1.3	127.12	127.00	-1.3	5,927	-0.02%
2023/05/31	0	129.00	4	129.13	129.00	-4	6,015	-0.07%
2023/05/30	7	128.07	0	0.00	129.00	7	6,057	0.12%
2023/05/29	3	130.33	3.1	130.32	130.50	-0.1	6,039	0.00%
2023/05/26	0.1	126.10	4.1	125.76	125.50	-4	6,126	-0.06%
2023/05/25	1	125.51	3	125.33	125.50	-2	6,300	-0.03%
2023/05/24	3	125.00	0	0.00	124.50	3	6,388	0.05%
2023/05/23	1	127.51	1	127.00	127.50	0	6,466	0.00%
2023/05/22	3	126.50	7	126.50	127.00	-4	6,636	-0.06%
2023/05/19	1.1	127.48	4.1	127.83	126.00	-3	6,787	-0.04%
2023/05/18	11	125.73	7	125.14	125.50	4	6,762	0.06%
2023/05/17	1	123.00	1	123.50	123.00	0	6,795	0.00%
2023/05/16	4.1	122.49	0	0.00	121.50	4.1	6,830	0.06%
2023/05/15	0.1	123.44	0.2	123.00	122.50	-0.1	6,814	0.00%
2023/05/12	3	123.67	2	124.75	125.50	1	6,893	0.01%
2023/05/11	3.2	125.80	1	124.50	124.00	2.2	6,930	0.03%
2023/05/10	1.2	126.26	1	128.00	129.50	0.2	7,124	0.00%
2023/05/09	9.7	127.46	0	0.00	126.50	9.7	7,217	0.13%
2023/05/08	3	134.17	2	135.50	133.50	1	7,224	0.01%
2023/05/05	1	133.00	1.1	133.05	133.50	-0.1	7,405	0.00%
2023/05/04	2	131.25	2	133.00	131.50	0	7,952	0.00%
2023/05/03	3	129.53	0	0.00	133.50	3	8,266	0.04%
2023/05/02	1	131.50	0.7	131.00	131.00	0.3	8,292	0.00%
2023/04/28	1.2	132.42	0	0.00	133.00	1.2	8,374	0.01%
2023/04/27	0	129.86	1	130.50	129.50	-1	8,347	-0.01%
2023/04/26	1.1	128.29	2	127.50	130.50	-0.9	8,364	-0.01%
2023/04/25	6.5	130.62	5	132.50	130.00	1.5	8,288	0.02%
2023/04/24	1	138.00	0	0.00	139.00	1	8,236	0.01%
2023/04/21	3.1	140.63	0	0.00	139.00	3.1	8,332	0.04%
2023/04/20	0	0.00	2	142.00	142.50	-2	8,360	-0.02%
2023/04/19	2.3	143.64	0	144.00	143.50	2.3	8,468	0.03%
2023/04/18	2	148.51	2	147.00	147.00	0	8,422	0.00%
2023/04/17	2	150.50	1	149.50	149.00	1	8,406	0.01%
2023/04/13	0	148.50	5.2	148.60	147.00	-5.2	8,416	-0.06%
2023/04/12	2	150.99	1	150.00	150.00	1	8,401	0.01%
2023/04/11	1	151.00	5.1	150.11	150.00	-4.1	8,409	-0.05%
2023/04/10	4	149.88	22	149.00	149.00	-18	8,400	-0.21%
2023/04/07	3	147.83	2	148.50	147.50	1	8,363	0.01%
2023/04/06	1	146.50	0	0.00	148.00	1	8,373	0.01%
2023/03/31	7	150.07	5	150.10	149.50	2	8,403	0.02%
2023/03/30	8.1	147.32	7.2	146.25	148.50	0.9	8,360	0.01%
2023/03/29	5.2	143.89	7	143.79	143.00	-1.8	8,337	-0.02%
2023/03/28	7	146.64	24	146.13	146.00	-17	8,476	-0.20%
2023/03/27	8.1	153.25	2	152.50	151.50	6.1	8,360	0.07%
2023/03/24	16.5	157.37	8.3	156.20	155.50	8.2	8,339	0.10%
2023/03/23	28	156.82	19.2	155.88	159.50	8.8	8,267	0.11%
2023/03/22	8.9	149.37	4	150.50	150.00	4.9	7,933	0.06%
2023/03/21	2	148.25	11	147.14	147.00	-9	7,914	-0.11%
2023/03/20	4	147.88	37	147.28	148.00	-33	7,914	-0.42%
2023/03/17	1	146.00	6.1	146.84	148.00	-5.1	7,991	-0.06%
2023/03/16	45	145.39	3	147.33	144.50	42	8,098	0.52%
2023/03/15	3	148.00	4	148.63	147.00	-1	8,154	-0.01%
2023/03/14	2.1	145.77	4	146.00	147.00	-2	8,204	-0.02%
2023/03/13	2	144.25	1	145.00	145.50	1	8,335	0.01%
2023/03/10	1	144.50	0	0.00	145.00	1	8,362	0.01%
2023/03/09	2	149.75	2.1	149.72	148.50	-0.1	8,462	0.00%
2023/03/08	53	149.74	53	148.43	150.00	0	8,439	0.00%
2023/03/07	3	148.17	1	148.00	148.50	2	8,528	0.02%
2023/03/06	2.1	152.58	8.2	154.10	151.50	-6.1	8,498	-0.07%
2023/03/03	6	149.34	4	150.00	150.50	2	8,334	0.02%
2023/03/02	2	147.75	4	148.00	148.00	-2	8,660	-0.02%
2023/03/01	4	149.88	2	149.00	149.50	2	8,852	0.02%
2023/02/24	17	149.97	12	149.33	147.50	5	9,086	0.06%
2023/02/23	12	149.08	16	146.76	149.50	-4	9,028	-0.04%
2023/02/22	5	141.30	4	141.50	142.50	1	9,014	0.01%
2023/02/21	3	144.83	6	144.08	145.50	-3	9,132	-0.03%
2023/02/20	5	144.50	8	143.81	143.50	-3	9,533	-0.03%
2023/02/17	13	144.12	39	143.15	144.50	-26	9,521	-0.27%
2023/02/16	5	147.50	29.2	146.18	149.00	-24.2	9,440	-0.26%
2023/02/15	5	147.91	5	146.10	145.00	0	9,608	0.00%
2023/02/14	8	147.56	4	146.88	145.50	4	9,519	0.04%
2023/02/13	0	0.00	1	147.50	147.50	-1	9,556	-0.01%
2023/02/10	5	149.40	284.3	149.91	147.50	-279.3	9,660	-2.89%	大賣/鉅額交易
2023/02/09	4	151.88	2	151.50	150.50	2	9,805	0.02%
2023/02/08	12	153.88	9.3	154.06	154.00	2.7	9,831	0.03%
2023/02/07	3	147.66	3	147.00	148.50	0	9,742	0.00%
2023/02/06	5.1	148.70	2.1	149.90	148.50	3	9,772	0.03%
2023/02/03	48.1	148.67	3.4	148.32	151.50	44.7	9,674	0.46%
2023/02/02	45.1	147.70	23.5	147.71	147.00	21.7	9,537	0.23%
2023/02/01	29	137.28	16.8	140.15	142.00	12.2	9,089	0.13%
2023/01/31	2	129.25	2	129.25	129.50	0	8,855	0.00%
2023/01/30	2.1	129.49	36	128.61	130.50	-33.9	8,906	-0.38%
2023/01/17	4	126.13	4	125.50	126.00	0	8,856	0.00%
2023/01/16	1	125.00	1	125.50	125.50	0	8,966	0.00%
2023/01/13	2.1	126.43	3	124.50	124.00	-0.9	8,992	-0.01%
2023/01/12	10	126.30	11	126.22	125.50	-1	9,057	-0.01%
2023/01/11	30	125.35	13	124.27	125.50	17	9,041	0.19%
2023/01/10	4	123.63	12	123.54	123.50	-8	9,085	-0.09%
2023/01/09	13	123.00	6	122.25	123.50	7	9,169	0.08%
2023/01/06	0	0.00	3	116.83	118.00	-3	9,206	-0.03%
2023/01/05	3	116.33	1	118.00	115.50	2	9,376	0.02%
2023/01/04	1	118.43	1	117.50	117.50	0	9,454	0.00%
2023/01/03	1	115.50	4	116.38	118.00	-3	9,535	-0.03%
2022/12/30	3	117.67	1	115.50	115.00	2	9,554	0.02%
2022/12/29	1	113.50	3	114.83	116.50	-2	9,620	-0.02%
2022/12/28	5	114.80	6	115.00	114.00	-1	9,815	-0.01%
2022/12/27	1	118.00	1	118.00	118.00	0	9,880	0.00%
2022/12/23	1	116.50	2	117.75	117.00	-1	10,116	-0.01%
2022/12/22	1	120.00	1	120.50	119.50	0	10,179	0.00%
2022/12/21	3	120.67	1	121.50	120.00	2	10,261	0.02%
2022/12/20	1	121.97	6	123.17	118.50	-5	10,300	-0.05%
2022/12/19	3	119.83	0	0.00	120.00	3	10,205	0.03%
2022/12/16	4	120.37	4	120.63	121.00	0	10,373	0.00%
2022/12/15	4	124.38	2	123.50	123.50	2	10,490	0.02%
2022/12/14	1	123.00	5	122.20	125.00	-4	10,525	-0.04%
2022/12/13	4	120.50	3	121.33	120.00	1	10,613	0.01%
2022/12/12	1	121.00	3	122.00	122.00	-2	10,622	-0.02%
2022/12/09	8	124.00	5	123.80	121.50	3	10,681	0.03%
2022/12/08	1	124.00	14	123.18	124.00	-13	10,619	-0.12%
2022/12/07	10	120.10	8	119.75	118.50	2	10,585	0.02%
2022/12/06	10	125.85	8	124.37	124.00	2	10,914	0.02%
2022/12/05	4	126.75	8	127.25	127.00	-4	10,858	-0.04%
2022/12/02	3	124.33	4	124.63	124.50	-1	10,783	-0.01%
2022/12/01	1	124.00	3.1	123.84	123.50	-2.1	10,825	-0.02%
2022/11/30	1	121.00	1	121.01	121.00	0	10,891	0.00%
2022/11/29	3.1	121.65	2	122.50	120.50	1.1	10,954	0.01%
2022/11/28	20.2	122.00	3	119.67	122.00	17.2	10,869	0.16%
2022/11/25	3	120.50	1	120.50	120.00	2	10,880	0.02%
2022/11/24	16	126.03	12	124.96	123.50	4	10,847	0.04%
2022/11/23	10	123.30	9	123.50	122.50	1	10,472	0.01%
2022/11/22	13.5	121.61	19	121.50	122.00	-5.5	10,331	-0.05%
2022/11/21	1	118.50	7	118.79	118.00	-6	10,324	-0.06%
2022/11/18	17	118.06	7.1	119.24	115.50	9.9	10,538	0.09%
2022/11/17	6	120.25	2	121.00	121.00	4	10,446	0.04%
2022/11/16	15	119.80	7	119.78	123.00	8	10,300	0.08%
2022/11/15	10	113.15	7	113.15	116.00	3	9,870	0.03%
2022/11/14	1	110.50	2	111.50	111.00	-1	10,112	-0.01%
2022/11/11	30	113.22	20	111.18	109.50	10	10,391	0.10%
2022/11/10	0	0.00	2	110.00	110.00	-2	10,306	-0.02%
2022/11/09	5.1	109.01	1	110.00	109.50	4.1	10,425	0.04%
2022/11/08	4.5	110.22	2.1	110.45	107.50	2.5	10,680	0.02%
2022/11/07	5	105.50	5	107.10	107.50	0	10,829	0.00%
2022/11/04	7.5	110.00	3.1	111.13	111.00	4.4	10,661	0.04%
2022/11/03	13	107.92	15	109.67	110.50	-2	10,550	-0.02%
2022/11/02	2	107.50	5	107.60	107.00	-3	10,464	-0.03%
2022/11/01	3	103.67	8	104.00	104.00	-5	10,460	-0.05%
2022/10/31	8	103.81	2.1	102.98	102.50	5.9	10,606	0.06%
2022/10/28	2	102.25	2.2	102.95	102.50	-0.2	10,684	0.00%
2022/10/27	1	97.60	7	100.27	101.50	-6	10,623	-0.06%
2022/10/26	0	94.80	1	95.20	95.70	-1	10,559	-0.01%
2022/10/25	2.1	97.14	0	0.00	97.30	2.1	10,521	0.02%
2022/10/24	2.1	98.90	0	0.00	97.90	2.1	10,523	0.02%
2022/10/21	1.2	95.53	1	96.00	95.00	0.2	10,508	0.00%
2022/10/20	1.1	96.09	1	97.90	98.40	0.1	10,537	0.00%
2022/10/19	3	101.17	1	102.00	99.80	2	10,741	0.02%
2022/10/18	2	103.50	2.1	100.30	100.50	-0.1	10,864	0.00%
2022/10/17	2.3	99.24	5	99.84	103.00	-2.8	11,816	-0.02%
2022/10/14	8.2	101.48	4.2	101.92	103.50	4	12,295	0.03%
2022/10/13	3.1	96.69	1	100.50	94.10	2.1	12,329	0.02%
2022/10/12	3	103.50	1.1	105.48	104.00	2	12,291	0.02%
2022/10/11	0	0.00	19.1	107.50	107.00	-19.1	12,413	-0.15%
2022/10/07	0	0.00	18	114.03	113.00	-18	12,607	-0.14%
2022/10/06	2.1	114.81	3.2	114.18	115.50	-1.1	13,015	-0.01%
2022/10/05	2	113.00	5	114.40	113.00	-3	13,248	-0.02%
2022/10/04	1	110.50	0.1	109.00	110.00	1	13,313	0.01%
2022/10/03	2	106.25	2	107.25	107.50	0	13,402	0.00%
2022/09/30	2	108.00	4	105.25	108.00	-2	13,595	-0.01%
2022/09/29	2.1	106.18	1	108.00	104.50	1.1	13,715	0.01%
2022/09/28	0.1	105.00	1	112.50	105.00	-0.9	13,911	-0.01%
2022/09/27	4	111.13	4	111.88	113.50	0	14,330	0.00%
2022/09/26	1	111.06	7	111.21	108.50	-6	14,738	-0.04%
2022/09/23	6.1	119.58	18	122.19	117.00	-11.9	15,029	-0.08%
2022/09/22	18	123.69	16	124.94	124.00	2	15,066	0.01%
2022/09/21	1	122.50	2	123.50	124.00	-1	15,104	-0.01%
2022/09/20	11	123.36	13	124.50	122.50	-2	15,196	-0.01%
2022/09/19	0	0.00	2	120.50	120.50	-2	15,291	-0.01%
2022/09/16	2	119.75	2	120.00	120.00	0	15,471	0.00%
2022/09/15	3.1	121.72	1	120.50	120.00	2.1	15,554	0.01%
2022/09/14	2.1	119.61	3	120.33	123.50	-0.9	15,708	-0.01%
2022/09/13	11	123.46	12	124.17	122.50	-1	15,748	-0.01%
2022/09/12	4.9	119.09	5	118.90	118.50	-0.1	15,530	0.00%
2022/09/08	1.1	115.45	1	117.50	117.50	0.1	15,711	0.00%
2022/09/07	2	112.52	33	111.73	115.00	-31	15,940	-0.19%
2022/09/06	3	115.67	4	113.75	113.00	-1	16,010	-0.01%
2022/09/05	30	121.00	1	123.50	118.50	29	15,932	0.18%
2022/09/02	3	122.50	6.1	122.28	122.00	-3.1	15,939	-0.02%
2022/09/01	2	121.50	23	121.63	121.00	-21	16,062	-0.13%
2022/08/31	2	125.00	11	124.86	125.50	-9	16,138	-0.06%
2022/08/30	1.1	122.50	15	123.00	122.50	-13.9	16,552	-0.08%
2022/08/29	79	122.27	24	121.52	123.00	55	17,208	0.32%
2022/08/26	20	129.80	9	130.11	126.50	11	17,514	0.06%
2022/08/25	26	127.92	13	127.69	127.50	13	17,347	0.07%
2022/08/24	3	122.00	4	123.13	123.00	-1	17,193	-0.01%
2022/08/23	2	121.50	1	121.00	121.50	1	17,543	0.01%
2022/08/22	2.1	125.21	4	125.50	123.50	-1.9	17,678	-0.01%
2022/08/19	27	126.57	15	127.63	125.50	12	17,767	0.07%
2022/08/18	24	122.61	18	119.98	124.50	6	17,514	0.03%
2022/08/17	4.1	120.75	2.4	120.84	119.50	1.7	17,449	0.01%
2022/08/16	9.1	124.77	8	124.50	122.50	1.1	17,705	0.01%
2022/08/15	9	124.89	6	124.92	124.00	3	17,881	0.02%
2022/08/12	15	121.57	17	121.21	121.50	-2	18,001	-0.01%
2022/08/11	0	0.00	6	114.00	113.00	-6	17,973	-0.03%
2022/08/10	6	111.83	2.1	111.76	111.00	3.9	18,274	0.02%
2022/08/09	2	113.75	4.2	113.40	113.50	-2.2	18,552	-0.01%
2022/08/08	2.4	115.21	0.1	113.50	114.00	2.3	19,047	0.01%
2022/08/05	5.1	110.82	7	111.79	114.00	-1.9	19,385	-0.01%
2022/08/04	6.2	105.09	6	106.17	106.50	0.2	19,606	0.00%
2022/08/03	2.1	108.49	2	108.50	108.00	0.1	19,728	0.00%
2022/08/02	6.1	109.00	3.1	109.32	109.00	3	20,209	0.01%
2022/08/01	15	115.50	16	112.53	112.50	-1	20,510	0.00%
2022/07/29	6	119.58	5	119.10	119.50	1	21,141	0.00%
2022/07/28	3	120.67	5	121.40	118.00	-2	21,759	-0.01%
2022/07/27	5	120.00	17	120.38	120.00	-12	22,255	-0.05%
2022/07/26	23	121.52	2	120.25	119.50	21	22,354	0.09%
2022/07/25	4	127.00	35	126.97	127.50	-31	22,271	-0.14%
2022/07/22	64	132.89	87	134.00	130.00	-23	22,383	-0.10%
2022/07/21	54	123.23	15	126.17	129.50	39	21,594	0.18%
2022/07/20	11	118.00	11.1	118.18	118.00	-0.1	21,191	0.00%
2022/07/19	111	114.77	106	115.47	114.00	5	21,217	0.02%	大買/大賣/
2022/07/18	30	118.00	12	117.46	117.00	18	21,378	0.08%
2022/07/15	108	115.64	112	114.43	116.00	-4	21,812	-0.02%	大買/大賣/
2022/07/14	10	113.70	14	113.14	114.50	-4	21,730	-0.02%
2022/07/13	16.1	114.18	8	112.75	110.00	8.1	21,524	0.04%
2022/07/12	9.2	111.67	13	112.31	112.50	-3.8	21,510	-0.02%
2022/07/11	6.1	118.26	7.1	118.56	117.50	-1.1	21,710	0.00%
2022/07/08	6.1	119.14	9	117.94	117.00	-2.9	21,852	-0.01%
2022/07/07	10	114.70	19	115.39	117.00	-9	21,879	-0.04%
2022/07/06	15.1	115.13	11.2	115.78	112.50	3.9	22,093	0.02%
2022/07/05	16.1	116.60	15.3	119.01	118.00	0.8	22,267	0.00%
2022/07/04	5	119.00	9.1	120.56	122.00	-4	22,281	-0.02%
2022/07/01	9.2	127.12	4	126.00	122.50	5.2	22,482	0.02%
2022/06/30	61.6	136.55	55	138.90	136.00	6.6	22,408	0.03%
2022/06/29	105.1	141.31	113.1	138.27	143.00	-8.1	22,711	-0.04%	大買/大賣/
2022/06/28	9.1	140.84	23	140.48	140.50	-13.9	22,946	-0.06%
2022/06/27	28.1	148.71	20	146.33	147.50	8.1	23,468	0.03%
2022/06/24	16.1	140.37	8	140.69	140.00	8.1	23,867	0.03%
2022/06/23	5.4	143.22	7	145.29	144.00	-1.6	24,329	-0.01%
2022/06/22	5	148.60	2	150.00	144.00	3	24,814	0.01%
2022/06/21	13	154.92	15	154.80	156.50	-2	25,557	-0.01%
2022/06/20	6	161.57	8.3	155.40	154.00	-2.3	26,723	-0.01%
2022/06/17	8.1	163.53	6	163.67	167.50	2.1	27,070	0.01%
2022/06/16	12	174.21	8	173.38	166.00	4	27,297	0.01%
2022/06/15	6	171.08	10	171.00	170.50	-4	27,687	-0.01%
2022/06/14	8	166.75	102	165.76	168.00	-94	27,861	-0.34%	大賣/
2022/06/13	4	167.38	1	167.50	166.50	3	27,830	0.01%
2022/06/10	9	172.61	3	171.33	172.50	6	27,999	0.02%
2022/06/09	4	174.75	7	174.50	176.50	-3	27,910	-0.01%
2022/06/08	106.4	177.43	99	177.84	175.00	7.4	27,819	0.03%	大買/
2022/06/07	38	180.74	49.1	181.42	182.00	-11.1	27,607	-0.04%
2022/06/06	25	175.14	35.1	176.84	176.50	-10.1	27,139	-0.04%
2022/06/02	6.1	171.67	16	172.25	173.00	-9.9	26,990	-0.04%
2022/06/01	17	173.06	21.1	173.57	171.50	-4.1	26,945	-0.02%
2022/05/31	36	172.17	27.5	172.64	173.50	8.5	26,840	0.03%
2022/05/30	23.4	168.53	20.7	168.63	169.00	2.7	26,547	0.01%
2022/05/27	11.5	163.07	7	164.93	162.50	4.4	26,408	0.02%
2022/05/26	10	162.10	8	162.00	160.50	2	26,281	0.01%
2022/05/25	23	162.02	22.1	162.92	164.00	0.9	26,198	0.00%
2022/05/24	31.2	166.56	49.1	165.30	160.50	-18	26,005	-0.07%
2022/05/23	24.1	174.56	16	172.97	172.00	8	25,657	0.03%
2022/05/20	55.1	175.47	28.7	175.45	175.00	26.4	25,429	0.10%
2022/05/19	20.5	172.05	21	171.10	173.50	-0.5	25,020	0.00%
2022/05/18	30.1	173.43	18.1	173.33	171.50	12	24,878	0.05%
2022/05/17	11	168.73	11	169.55	171.50	0	24,725	0.00%
2022/05/16	27.1	172.25	33.3	170.00	167.50	-6.2	24,832	-0.02%
2022/05/13	29.1	167.67	35.1	167.87	166.50	-6.1	24,511	-0.02%
2022/05/12	10.1	165.45	8.5	167.09	163.00	1.6	24,431	0.01%
2022/05/11	14.7	164.65	11.1	165.45	163.50	3.6	24,469	0.01%
2022/05/10	25.1	166.65	26	166.56	168.00	-0.9	24,989	0.00%
2022/05/09	5.2	166.21	11	165.27	163.00	-5.8	24,776	-0.02%
2022/05/06	31.1	168.40	38.3	168.88	171.50	-7.2	24,525	-0.03%
2022/05/05	34.2	168.41	37.1	167.85	168.00	-2.9	24,166	-0.01%
2022/05/04	13	157.77	18.5	159.19	162.50	-5.5	23,768	-0.02%
2022/05/03	4.1	148.05	8.1	148.82	151.50	-4	23,539	-0.02%
2022/04/29	8	147.94	8	146.44	146.00	0	23,509	0.00%
2022/04/28	12.1	144.13	12	145.96	143.50	0.1	23,501	0.00%
2022/04/27	14.4	141.84	10.1	140.76	145.00	4.3	23,407	0.02%
2022/04/26	10.2	147.49	7.2	146.72	143.50	3	23,610	0.01%
2022/04/25	10.1	152.30	9	152.33	149.00	1.1	23,957	0.00%
2022/04/22	12	161.34	5	161.20	159.50	7	24,015	0.03%
2022/04/21	23	166.72	20.5	166.75	166.50	2.5	23,823	0.01%
2022/04/20	4	160.63	3.4	157.53	159.50	0.6	23,299	0.00%
2022/04/19	5	158.50	9	158.28	158.00	-4	23,270	-0.02%
2022/04/18	12.1	156.22	6	154.83	156.00	6.1	23,186	0.03%
2022/04/15	11.4	156.94	9.5	156.26	156.50	1.9	23,015	0.01%
2022/04/14	9.1	166.18	5	167.71	167.00	4.1	22,684	0.02%
2022/04/13	105.1	162.84	103	163.54	163.50	2.1	22,437	0.01%	大買/大賣/
2022/04/12	10	160.11	23	160.65	159.00	-13	22,172	-0.06%
2022/04/11	12	165.21	7	163.36	160.50	5	21,872	0.02%
2022/04/08	12.1	172.08	9	173.83	173.00	3.1	21,426	0.01%
2022/04/07	16.2	172.82	17.1	171.86	172.50	-0.9	20,942	0.00%
2022/04/06	19	180.26	10.2	179.57	180.00	8.8	20,316	0.04%
2022/04/01	23.3	183.36	12.1	184.17	183.00	11.3	20,023	0.06%
2022/03/31	24.1	195.24	39	194.96	191.00	-14.9	19,559	-0.08%
2022/03/30	47.1	200.44	31.1	193.52	190.50	16.1	19,221	0.08%
2022/03/29	28	187.38	78.5	189.68	194.50	-50.5	18,900	-0.27%
2022/03/28	47.1	183.96	50.3	184.39	177.00	-3.2	18,930	-0.02%
2022/03/25	22	180.01	32.3	179.72	179.50	-10.3	18,298	-0.06%
2022/03/24	58.1	176.58	50.7	177.11	179.00	7.4	17,766	0.04%
2022/03/23	54.8	168.44	77.1	171.64	175.50	-22.4	16,873	-0.13%
2022/03/22	37	157.19	26	156.12	160.00	11	15,827	0.07%
2022/03/21	24.4	153.27	25.2	153.29	153.50	-0.8	15,465	0.00%
2022/03/18	28.3	150.19	18	149.53	149.00	10.3	15,255	0.07%
2022/03/17	4	144.00	17.4	145.69	148.50	-13.4	14,639	-0.09%
2022/03/16	9.1	137.23	5	138.80	137.00	4.1	14,436	0.03%
2022/03/15	21	144.05	15	143.53	138.50	6	14,460	0.04%
2022/03/14	1.1	143.54	3.6	144.00	145.00	-2.5	14,442	-0.02%
2022/03/11	2.1	143.51	1	143.50	143.00	1.1	14,740	0.01%
2022/03/10	10.2	146.90	16	144.44	143.00	-5.8	14,906	-0.04%
2022/03/09	7	143.71	44	143.30	143.50	-37	15,044	-0.25%
2022/03/08	15	141.80	25.6	142.87	140.00	-10.6	15,349	-0.07%
2022/03/07	5	138.40	8.1	138.12	138.00	-3.1	16,046	-0.02%
2022/03/04	1	145.00	2	145.49	144.50	-1	17,325	-0.01%
2022/03/03	6.8	145.49	2	146.25	145.50	4.8	18,951	0.03%
2022/03/02	2	142.75	5.2	141.25	143.00	-3.2	19,522	-0.02%
2022/03/01	2	138.52	3	139.50	139.50	-1	20,151	0.00%
2022/02/25	6.1	136.83	6	137.33	136.50	0.1	20,576	0.00%
2022/02/24	1.1	136.82	3.2	134.88	133.50	-2.1	21,396	-0.01%
2022/02/22	3.1	139.62	15.3	136.56	136.50	-12.3	21,565	-0.06%
2022/02/21	2.1	142.74	3	143.33	142.00	-0.9	21,782	0.00%
2022/02/18	5.6	141.84	5	142.70	144.50	0.6	22,092	0.00%
2022/02/17	4	144.62	3	143.67	143.00	1	22,348	0.00%
2022/02/16	33	150.30	18.2	151.39	147.50	14.8	22,483	0.07%
2022/02/15	11.2	147.00	33	147.30	145.50	-21.9	22,383	-0.10%
2022/02/14	23.8	146.46	15.4	144.78	143.50	8.4	22,227	0.04%
2022/02/11	31	149.92	39.1	151.17	152.00	-8.1	22,140	-0.04%
2022/02/10	95	147.71	72.2	150.77	147.50	22.8	21,979	0.10%
2022/02/09	43.3	146.38	57	143.61	143.00	-13.7	21,281	-0.06%
2022/02/08	15	144.70	55	144.83	145.00	-40	21,042	-0.19%
2022/02/07	52.1	146.05	24.2	145.50	144.00	27.9	21,124	0.13%
2022/01/26	9	142.06	15.2	142.37	143.00	-6.2	20,884	-0.03%
2022/01/25	22.2	141.08	22	141.39	140.50	0.2	20,809	0.00%
2022/01/24	4.2	134.33	7.1	134.40	138.50	-2.9	20,593	-0.01%
2022/01/21	2.2	137.20	7.1	138.92	135.00	-4.9	20,604	-0.02%
2022/01/20	8.1	140.38	12	140.67	142.00	-3.9	20,533	-0.02%
2022/01/19	33	138.37	39.1	140.64	140.50	-6.1	20,662	-0.03%
2022/01/18	68.2	138.82	44.3	140.58	139.00	23.8	20,828	0.11%
2022/01/17	6.2	126.88	8	127.44	131.00	-1.8	20,616	-0.01%
2022/01/14	4	123.00	8	123.13	124.00	-4	21,152	-0.02%
2022/01/13	4	125.50	18.1	125.44	126.00	-14.1	21,889	-0.06%
2022/01/12	7	127.21	8.1	128.78	126.50	-1.1	22,179	0.00%
2022/01/11	3	133.16	0.3	131.00	130.50	2.8	22,287	0.01%
2022/01/10	2.2	133.23	3	136.33	137.00	-0.8	22,311	0.00%
2022/01/07	22	131.50	14	132.68	131.00	8	22,444	0.04%
2022/01/06	1	138.00	0	0.00	138.00	1	22,628	0.00%
2022/01/05	3	140.33	3	140.00	139.50	0	22,911	0.00%
2022/01/04	7	144.14	10	145.00	143.50	-3	23,052	-0.01%
2022/01/03	1	142.50	1.1	141.00	141.00	-0.1	23,537	0.00%
2021/12/30	1	141.00	3	141.17	141.00	-2	23,999	-0.01%
2021/12/29	6	142.92	3	144.00	142.00	3	24,430	0.01%
2021/12/28	2.1	142.76	0	0.00	143.50	2.1	24,848	0.01%
2021/12/27	0.1	143.25	10.1	144.00	142.50	-10	25,173	-0.04%
2021/12/24	2.2	144.48	2	144.00	143.00	0.2	25,512	0.00%
2021/12/23	13	147.96	6	147.50	145.00	7	25,614	0.03%
2021/12/22	29	148.28	29.3	148.44	145.50	-0.2	25,562	0.00%
2021/12/21	0.2	140.33	0	0.00	139.50	0.2	25,152	0.00%
2021/12/17	4	143.25	1	142.50	144.50	3	26,456	0.01%
2021/12/16	19.1	147.92	10.2	147.20	147.00	9	26,543	0.03%
2021/12/15	1.1	141.86	2.1	140.35	143.00	-1.1	26,464	0.00%
2021/12/14	11	141.27	17	140.91	142.00	-6	26,689	-0.02%
2021/12/13	3.3	138.83	1	139.00	138.00	2.3	26,765	0.01%
2021/12/10	10.1	139.16	3	141.17	140.00	7.1	27,342	0.03%
2021/12/09	15.1	142.20	44	141.73	141.00	-29	28,202	-0.10%
2021/12/08	10.3	145.08	9	142.56	144.50	1.3	28,612	0.00%
2021/12/07	13	145.12	55.2	146.95	144.00	-42.2	28,992	-0.15%
2021/12/06	12	152.79	18.8	154.06	149.00	-6.8	29,329	-0.02%
2021/12/03	16	153.63	11.1	154.05	154.00	5	30,337	0.02%
2021/12/02	52.1	156.95	13.2	155.17	152.00	39	30,465	0.13%
2021/12/01	66.6	159.76	79.1	160.16	162.50	-12.5	30,713	-0.04%
2021/11/30	167.3	160.74	99.4	159.68	155.50	67.8	30,901	0.22%	大買/
2021/11/29	53.8	147.83	84.2	150.41	156.00	-30.3	31,412	-0.10%
2021/11/26	15.9	141.30	22.2	142.65	143.50	-6.4	31,181	-0.02%
2021/11/25	26	142.79	17.3	142.89	139.00	8.8	30,992	0.03%
2021/11/24	20.2	138.38	4	137.62	138.00	16.2	30,645	0.05%
2021/11/23	44.1	143.88	38.5	144.14	143.00	5.6	31,034	0.02%
2021/11/22	3	135.35	6	136.92	137.50	-3	31,544	-0.01%
2021/11/19	7	137.57	16	137.66	135.50	-9	34,292	-0.03%
2021/11/18	19	142.55	16	140.63	139.50	3	35,764	0.01%
2021/11/17	107.2	139.11	112.7	141.23	143.00	-5.5	36,558	-0.02%	大買/大賣/
2021/11/16	18.5	139.71	11	139.91	136.00	7.5	37,590	0.02%
2021/11/15	12	137.88	32	137.70	138.50	-20	38,657	-0.05%
2021/11/12	15	133.94	14.3	134.24	133.00	0.8	39,680	0.00%
2021/11/11	3	131.17	9	132.28	130.50	-6	40,366	-0.01%
2021/11/10	30.1	132.80	25.1	132.70	131.00	5	40,750	0.01%
2021/11/09	14	128.43	20.1	129.23	130.00	-6.1	40,825	-0.01%
2021/11/08	5	120.70	3	122.00	122.00	2	40,859	0.00%
2021/11/05	3	124.17	2.1	124.29	124.00	0.9	41,105	0.00%
2021/11/04	21.1	126.79	7	126.00	126.00	14.1	41,586	0.03%
2021/11/03	7.1	128.59	3	130.17	130.00	4.1	41,987	0.01%
2021/11/02	9.3	131.43	8	131.94	128.00	1.3	42,474	0.00%
2021/11/01	4	131.25	15.1	131.80	131.00	-11.1	43,019	-0.03%
2021/10/29	16	128.31	5	128.50	128.00	11	44,230	0.02%
2021/10/28	3	130.50	4	130.50	129.00	-1	44,764	0.00%
2021/10/27	16	129.00	19	130.63	132.00	-3	45,083	-0.01%
2021/10/26	34.2	129.18	33.1	131.24	127.00	1.1	45,547	0.00%
2021/10/25	20	140.15	19	139.55	139.50	1	46,178	0.00%
2021/10/22	17.1	141.04	31	141.48	144.00	-13.9	46,175	-0.03%
2021/10/21	50.6	140.79	34	140.79	136.00	16.6	46,465	0.04%
2021/10/20	22	133.64	35	133.87	135.00	-13	46,586	-0.03%
2021/10/19	18	127.97	12.8	126.74	128.50	5.3	47,139	0.01%
2021/10/18	3.1	122.00	11	123.18	123.00	-7.9	47,995	-0.02%
2021/10/15	17.1	121.94	11	121.82	122.00	6.1	48,377	0.01%
2021/10/14	11	118.68	1	118.00	118.00	10	48,819	0.02%
2021/10/13	16.6	123.76	20	125.23	120.50	-3.4	49,261	-0.01%
2021/10/12	6	131.25	16	130.78	128.50	-10	49,863	-0.02%
2021/10/08	39	136.04	30	134.15	131.00	9	50,305	0.02%
2021/10/07	18.2	131.84	22.1	132.14	133.50	-3.9	50,945	-0.01%
2021/10/06	18	128.42	16.1	128.56	130.50	1.9	50,971	0.00%
2021/10/05	5.2	121.58	5	125.60	126.50	0.2	51,717	0.00%
2021/10/04	18	125.31	12	124.33	121.50	6	52,128	0.01%
2021/10/01	30.1	124.63	18.7	124.70	124.00	11.4	52,726	0.02%
2021/09/30	9.1	134.94	10	135.00	134.00	-0.9	53,156	0.00%
2021/09/29	9	136.39	11.1	135.28	134.00	-2.1	53,244	0.00%
2021/09/28	10	135.35	29	133.81	139.00	-19	53,458	-0.04%
2021/09/27	51	136.61	36.1	137.03	138.00	14.9	53,472	0.03%
2021/09/24	39.3	132.55	48.3	132.78	135.00	-9	52,807	-0.02%
2021/09/23	105	126.49	105	124.83	124.50	0	52,292	0.00%	大買/大賣/
2021/09/22	10.1	123.46	6	122.83	125.00	4.1	52,340	0.01%
2021/09/17	35.2	124.69	35.9	125.04	126.50	-0.7	52,383	0.00%
2021/09/16	108	120.96	106	120.55	121.50	2	52,394	0.00%	大買/大賣/
2021/09/15	116	121.85	114	121.00	120.00	2	52,459	0.00%	大買/大賣/
2021/09/14	26.1	122.98	24.8	123.86	121.50	1.3	52,046	0.00%
2021/09/13	19.7	131.88	10.7	132.07	129.00	9	51,349	0.02%
2021/09/10	28.6	130.35	25	131.44	133.00	3.6	51,054	0.01%
2021/09/09	18.1	133.99	21.4	133.58	133.00	-3.3	50,598	-0.01%
2021/09/08	30.6	131.98	59.3	131.00	130.50	-28.7	50,078	-0.06%
2021/09/07	24.9	141.00	33.2	143.71	138.50	-8.4	49,056	-0.02%
2021/09/06	50.8	156.78	36.2	156.71	153.50	14.5	48,713	0.03%
2021/09/03	59.1	164.37	66.1	165.14	165.50	-7	48,488	-0.01%
2021/09/02	103.5	167.27	104.4	165.29	159.00	-0.9	48,252	0.00%	大買/大賣/
2021/09/01	93.1	163.45	82.4	163.27	167.00	10.7	46,980	0.02%
2021/08/31	17.4	153.13	20.2	153.81	155.00	-2.8	46,231	-0.01%
2021/08/30	38.4	151.86	35	150.87	150.00	3.4	46,138	0.01%
2021/08/27	66.2	151.38	37.6	151.33	150.00	28.6	46,457	0.06%
2021/08/26	78	160.52	59.1	160.12	158.00	18.9	46,194	0.04%
2021/08/25	142.4	164.41	111.1	162.30	158.50	31.3	45,344	0.07%	大買/大賣/
2021/08/24	50.1	157.66	89.3	159.29	163.50	-39.2	43,208	-0.09%
2021/08/23	41	149.79	67.1	150.02	149.00	-26.1	42,798	-0.06%
2021/08/20	106	142.75	121	142.68	144.00	-15	43,009	-0.03%	大買/大賣/
2021/08/19	120	148.27	67	148.49	135.00	53	42,007	0.13%	大買/
2021/08/18	64.3	141.35	89.4	140.86	150.00	-25.1	40,718	-0.06%
2021/08/17	89.2	141.34	85.7	140.49	137.50	3.5	39,881	0.01%
2021/08/16	34	136.25	59	136.27	135.50	-25	39,150	-0.06%
2021/08/13	27	135.28	21	136.45	130.50	6	38,780	0.02%
2021/08/12	14.1	135.59	20.1	136.20	136.50	-6	38,600	-0.02%
2021/08/11	13.1	134.25	14	133.18	128.00	-1	38,648	0.00%
2021/08/10	128	134.03	136.5	136.14	135.00	-8.5	38,582	-0.02%	大買/大賣/
2021/08/09	275	138.89	49.5	143.99	138.50	225.5	38,319	0.59%	大買/鉅額交易
2021/08/06	15	147.40	17.1	146.28	150.00	-2.1	38,020	-0.01%
2021/08/05	23.1	146.85	14.1	145.67	144.50	9	37,805	0.02%
2021/08/04	84.5	150.56	47.3	150.77	149.50	37.2	37,759	0.10%
2021/08/03	35.2	140.84	35	140.57	142.00	0.2	36,910	0.00%
2021/08/02	23	135.70	46	135.15	135.00	-23	36,810	-0.06%
2021/07/30	43	139.94	25.2	139.15	135.00	17.8	36,379	0.05%
2021/07/29	94.1	132.07	57.1	132.16	136.50	37	35,710	0.10%
2021/07/28	28.2	133.67	157	137.15	132.50	-128.8	34,588	-0.37%	大賣/鉅額交易
2021/07/27	109.3	153.43	117	150.97	147.00	-7.8	34,541	-0.02%	大買/大賣/
2021/07/26	70	148.85	314.2	147.22	155.00	-244.2	33,627	-0.73%	大賣/鉅額交易
2021/07/23	44.3	146.87	135.2	144.72	141.00	-90.9	32,848	-0.28%	大賣/
2021/07/22	42	153.06	185	155.89	153.00	-143	32,220	-0.44%	大賣/鉅額交易
2021/07/21	16	146.34	33.1	145.16	147.50	-17	31,411	-0.05%
2021/07/20	29	136.95	27	137.41	134.50	2	31,298	0.01%
2021/07/19	22	138.75	23	135.28	134.00	-1	31,150	0.00%
2021/07/16	70.2	137.56	27	135.59	137.00	43.2	31,080	0.14%
2021/07/15	122.1	124.45	30.1	124.05	130.00	92.1	30,465	0.30%	大買/
2021/07/14	111	125.58	57	125.29	124.50	54	30,605	0.18%	大買/
2021/07/13	25	120.88	17	121.88	123.00	8	30,442	0.03%
2021/07/12	106	111.75	82	112.81	112.00	24	30,802	0.08%	大買/
2021/07/09	126	101.58	112.2	103.52	105.50	13.8	29,847	0.05%	大買/大賣/
2021/07/08	54.2	95.26	15.6	95.10	96.20	38.7	29,423	0.13%
2021/07/07	96	91.11	89.2	92.17	95.50	6.8	29,117	0.02%
2021/07/06	16.1	87.11	44	88.12	86.90	-27.9	28,520	-0.10%
2021/07/05	46	88.40	129	88.08	86.20	-83	28,772	-0.29%	大賣/
2021/07/02	4.2	81.12	30	83.09	86.00	-25.8	28,994	-0.09%
2021/07/01	2.4	80.70	13.4	80.42	78.90	-11	29,316	-0.04%
2021/06/30	143	81.43	13	81.03	80.30	130	29,785	0.44%	大買/鉅額交易
2021/06/29	21	83.19	16	82.78	81.10	5	31,403	0.02%
2021/06/28	27	85.85	33	85.31	84.90	-6	33,429	-0.02%
2021/06/25	61.1	84.32	29	85.01	84.30	32.1	34,038	0.09%
2021/06/24	39	83.32	31	83.85	83.50	8	33,812	0.02%
2021/06/23	21	81.39	18	82.22	82.40	3	33,654	0.01%
2021/06/22	29	81.18	50.1	82.70	79.20	-21.1	33,733	-0.06%
2021/06/21	30.1	79.82	38	80.49	79.90	-8	33,417	-0.02%
2021/06/18	24	79.95	14	81.14	79.60	10	33,176	0.03%
2021/06/17	33.1	80.53	23.5	80.31	81.50	9.6	33,009	0.03%
2021/06/16	33.1	80.88	12.6	81.39	79.90	20.5	32,827	0.06%
2021/06/15	15	82.56	23	83.86	82.30	-8	32,627	-0.02%
2021/06/11	33	84.28	24	84.91	83.00	9	32,497	0.03%
2021/06/10	43	83.20	51	82.48	83.10	-8	31,950	-0.03%
2021/06/09	84	79.89	95	79.35	78.60	-11	31,065	-0.04%
2021/06/08	43.1	77.26	142	77.74	77.00	-98.9	30,472	-0.32%	大賣/
2021/06/07	24.1	85.37	25	84.26	83.10	-0.9	29,770	0.00%
2021/06/04	108.1	86.99	92	88.24	86.00	16.1	29,326	0.05%	大買/
2021/06/03	46	85.20	57.4	85.08	85.70	-11.4	28,631	-0.04%
2021/06/02	63.1	84.90	36.4	84.53	83.00	26.6	28,030	0.09%
2021/06/01	32.1	83.14	37	85.21	86.10	-4.9	27,484	-0.02%
2021/05/31	70.4	84.08	87	83.13	81.90	-16.6	26,770	-0.06%
2021/05/28	69.6	77.41	75	78.45	79.20	-5.4	25,574	-0.02%
2021/05/27	16	70.13	28.1	70.62	72.00	-12.1	24,303	-0.05%
2021/05/26	22	68.28	41	69.07	68.50	-19	23,964	-0.08%
2021/05/25	49.1	69.07	14	69.59	68.20	35.1	23,809	0.15%
2021/05/24	10.1	65.37	24	65.80	66.80	-13.9	23,310	-0.06%
2021/05/21	6	64.58	6	64.48	64.00	0	23,089	0.00%
2021/05/20	24	64.95	13	63.76	62.90	11	23,202	0.05%
2021/05/19	16	64.28	31	64.44	66.00	-15	23,128	-0.06%
2021/05/18	13	60.97	14	62.29	62.90	-1	22,850	0.00%
2021/05/17	16	58.55	20	59.75	57.20	-4	22,602	-0.02%
2021/05/14	6	64.73	16	63.36	63.50	-10	22,280	-0.04%
2021/05/13	7	62.43	21	61.11	62.90	-14	21,942	-0.06%
2021/05/12	36	65.71	34.3	66.62	63.50	1.7	21,570	0.01%
2021/05/11	277	68.90	59.5	68.26	67.00	217.5	20,854	1.04%	大買/鉅額交易
2021/05/10	275.5	72.08	38	73.01	74.00	237.5	20,353	1.17%	大買/鉅額交易
2021/05/07	1	66.60	2	67.30	67.30	-1	19,787	-0.01%
2021/05/06	6	61.98	26.3	61.93	61.20	-20.3	19,751	-0.10%
2021/05/05	38	66.37	7.2	65.43	62.80	30.8	19,622	0.16%
2021/05/04	10.2	64.42	39	63.39	64.40	-28.8	19,451	-0.15%
2021/05/03	7.7	67.64	243	67.51	67.00	-235.3	19,143	-1.23%	大賣/鉅額交易
2021/04/29	13.1	69.21	28.1	69.98	69.00	-15	18,981	-0.08%
2021/04/28	18	70.51	128	70.89	69.60	-110	18,872	-0.58%	大賣/鉅額交易
2021/04/27	32	72.55	48.5	73.20	72.10	-16.5	18,631	-0.09%
2021/04/26	53	76.32	40	75.57	75.40	13	18,336	0.07%
2021/04/23	27	74.53	226	75.66	74.40	-199	17,959	-1.11%	大賣/鉅額交易
2021/04/22	157	76.68	90.3	75.41	72.60	66.7	17,593	0.38%	大買/
2021/04/21	31	73.80	40	73.54	73.40	-9	17,087	-0.05%
2021/04/20	160	72.71	80.7	73.70	73.00	79.3	16,800	0.47%	大買/
2021/04/19	164	71.88	96.1	70.78	70.00	67.9	16,096	0.42%	大買/
2021/04/16	67	70.50	101.2	68.95	71.10	-34.2	15,114	-0.23%	大賣/
2021/04/15	12	64.22	95	64.31	64.70	-83	14,251	-0.58%
2021/04/14	37	61.63	133.5	61.45	63.70	-96.5	13,976	-0.69%	大賣/
2021/04/13	315.6	67.05	30	66.34	65.60	285.6	13,548	2.11%	大買/鉅額交易
2021/04/12	93	66.32	35	66.70	66.70	58	12,897	0.45%
2021/04/09	38	61.66	334.2	61.76	60.70	-296.2	12,824	-2.31%	大賣/鉅額交易
2021/04/08	113	66.72	43	66.23	64.00	70	12,398	0.56%	大買/
2021/04/07	66.3	62.48	29	64.09	64.20	37.3	11,648	0.32%
2021/04/06	47	58.72	47	58.66	58.40	0	11,053	0.00%
2021/04/01	166.4	58.93	99.1	59.13	58.20	67.3	10,491	0.64%	大買/
2021/03/31	192.8	56.18	119.3	56.66	57.40	73.5	8,769	0.84%	大買/大賣/
2021/03/30	89	48.76	134	50.37	52.20	-45	6,590	-0.68%	大賣/
2021/03/29	12.9	47.76	10	47.90	47.50	2.9	5,909	0.05%
2021/03/26	26	47.37	36	47.46	47.45	-10	5,852	-0.17%
2021/03/25	18	46.68	34	46.70	47.00	-16	5,689	-0.28%
2021/03/24	0	0.00	3	44.62	44.45	-3	5,396	-0.06%
2021/03/22	1	44.35	0	0.00	45.10	1	5,465	0.02%
2021/03/19	9	44.47	0	0.00	44.50	9	5,708	0.16%
2021/03/18	10	45.00	3	44.97	45.00	7	5,742	0.12%
2021/03/17	0	0.00	1	45.70	45.15	-1	5,847	-0.02%
2021/03/16	0	0.00	20.3	46.33	46.50	-20.3	5,917	-0.34%
2021/03/15	1	45.40	0	0.00	45.50	1	6,056	0.02%
2021/03/12	1	44.85	0	0.00	44.60	1	6,178	0.02%
2021/03/11	0	0.00	2	44.40	44.60	-2	6,587	-0.03%
2021/03/08	2	44.10	0	0.00	43.95	2	7,316	0.03%
2021/03/05	21	44.47	10	44.75	44.30	11	7,337	0.15%
2021/03/04	21	45.21	0.5	45.10	45.00	20.5	7,367	0.28%
2021/03/03	26	45.35	22	46.01	46.20	4	7,644	0.05%
2021/03/02	0	0.00	2	46.53	46.30	-2	7,592	-0.03%
2021/02/26	11	46.47	4	47.39	47.35	7	7,537	0.09%
2021/02/25	7	47.43	10	47.40	46.90	-3	7,510	-0.04%
2021/02/24	10	47.20	41	47.35	46.70	-31	7,609	-0.41%
2021/02/23	22	46.57	3	46.52	46.65	19	7,591	0.25%
2021/02/22	14.1	47.11	7	47.19	47.45	7.1	7,530	0.09%
2021/02/19	10	47.30	5	47.36	47.45	5	7,275	0.07%
2021/02/18	15	46.97	30	47.02	46.85	-15	7,114	-0.21%
2021/02/17	1	46.30	5	45.91	46.15	-4	7,002	-0.06%
2021/02/05	2	44.40	5	44.24	44.20	-3	6,944	-0.04%
2021/02/04	10	43.80	0	0.00	43.90	10	6,937	0.14%
2021/02/02	0	0.00	10	43.45	43.75	-10	6,955	-0.14%
2021/02/01	10	42.00	0	0.00	42.55	10	6,936	0.14%
2021/01/29	12	43.75	0	0.00	43.10	12	6,909	0.17%
2021/01/28	3	44.35	0	0.00	44.35	3	6,858	0.04%
2021/01/25	0	0.00	5	44.50	44.90	-5	6,778	-0.07%
2021/01/22	0	0.00	20	44.72	44.65	-20	6,759	-0.30%
2021/01/21	23	44.18	7	44.11	44.05	16	6,733	0.24%
2021/01/20	16	45.54	1	45.10	45.10	15	6,699	0.22%
2021/01/19	1	46.70	0	0.00	46.10	1	6,581	0.02%
2021/01/18	29	45.84	21	46.44	46.10	8	6,537	0.12%
2021/01/15	36.3	47.55	5	48.33	47.30	31.3	6,465	0.48%
2021/01/14	10.5	48.19	23	47.76	48.20	-12.5	6,337	-0.20%
2021/01/13	0	0.00	7	46.70	46.55	-7	6,131	-0.11%
2021/01/12	21	46.46	0	0.00	46.15	21	6,067	0.35%
2021/01/11	5	47.76	24	47.11	47.50	-19	5,985	-0.32%
2021/01/08	24.1	45.36	4	45.85	45.35	20.1	5,832	0.34%
2021/01/06	0	0.00	2	45.50	45.65	-2	5,914	-0.03%
2021/01/05	13.5	46.79	11	46.71	46.85	2.5	5,892	0.04%
2021/01/04	9	48.00	5.1	47.69	47.65	3.9	5,976	0.06%
2020/12/31	29.1	47.50	41	47.59	47.45	-11.9	5,860	-0.20%
2020/12/30	2	46.60	0	0.00	46.70	2	5,800	0.03%
2020/12/29	0	0.00	1	46.50	46.20	-1	5,800	-0.02%
2020/12/25	34	46.31	6	46.23	46.40	28	5,712	0.49%
2020/12/24	1.4	46.81	4	46.74	46.75	-2.6	5,641	-0.05%
2020/12/23	5.2	46.06	26	46.27	46.20	-20.8	5,543	-0.38%
2020/12/22	28.5	45.56	21	46.04	44.90	7.5	5,383	0.14%
2020/12/21	29	43.80	16	44.05	45.05	13	5,259	0.25%
2020/12/18	10	44.60	0	0.00	44.75	10	5,182	0.19%
2020/12/17	11	45.02	6	45.00	45.00	5	5,165	0.10%
2020/12/16	3	45.48	1	45.55	45.30	2	5,161	0.04%
2020/12/15	41	45.83	8	45.24	45.15	33	5,109	0.65%
2020/12/14	5	47.50	22	48.04	47.40	-17	4,874	-0.35%
2020/12/11	21	47.15	1	46.65	46.95	20	4,843	0.41%
2020/12/10	46	48.88	26	48.87	48.25	20	4,790	0.42%
2020/12/09	23	50.67	29	51.26	51.00	-6	4,654	-0.13%
2020/12/08	17	49.88	23	49.73	50.20	-6	4,480	-0.13%
2020/12/07	39	51.02	34.1	50.82	50.80	4.9	4,324	0.11%
2020/12/04	12	48.86	1	48.60	48.75	11	3,916	0.28%
2020/12/03	15	47.26	8.3	47.84	47.50	6.7	3,684	0.18%
2020/12/02	0	0.00	9.3	45.90	46.45	-9.3	3,307	-0.28%
2020/12/01	3	45.45	0	0.00	45.50	3	3,232	0.09%
2020/11/30	0	0.00	44	45.40	45.20	-44	3,333	-1.32%
2020/11/27	31	45.98	63	46.38	45.75	-32	3,579	-0.89%
2020/11/24	0	0.00	1.4	44.31	43.90	-1.4	3,200	-0.04%
2020/11/23	1	43.75	7	44.65	44.80	-6	3,145	-0.19%
2020/11/20	1.4	43.51	9	43.03	43.70	-7.7	2,993	-0.26%
2020/11/18	0	0.00	15	42.67	42.65	-15	2,939	-0.51%
2020/11/17	0	0.00	12	42.55	42.35	-12	2,936	-0.41%
2020/11/16	0	0.00	1	41.95	42.05	-1	2,982	-0.03%
2020/11/13	10	41.55	0	0.00	41.90	10	3,028	0.33%
2020/11/11	4	42.80	0	0.00	42.80	4	3,120	0.13%
2020/11/10	0	0.00	1	43.05	42.50	-1	3,138	-0.03%
2020/11/06	18	42.07	0	0.00	41.90	18	3,206	0.56%
2020/11/05	4	41.80	2	41.80	41.80	2	3,263	0.06%
2020/10/30	1	41.75	0	0.00	41.40	1	3,457	0.03%
2020/10/28	0	0.00	2	42.15	42.10	-2	3,609	-0.06%
2020/10/23	0	0.00	1	43.95	43.95	-1	3,731	-0.03%
2020/10/22	2	43.43	0	0.00	43.50	2	3,787	0.05%
2020/10/20	12	45.80	0	0.00	45.75	12	3,749	0.32%
2020/10/19	0	0.00	0.1	46.00	45.65	-0.1	3,768	0.00%
2020/10/14	0	0.00	1	46.75	46.50	-1	3,768	-0.03%
2020/10/13	4	45.55	0	0.00	45.85	4	3,693	0.11%
2020/10/12	2	45.65	5	46.13	45.50	-3	3,642	-0.08%
2020/10/08	4.5	45.12	3	45.00	45.15	1.5	3,536	0.04%
2020/10/07	7	44.84	2	44.63	44.55	5	3,507	0.14%
2020/10/06	1	43.85	0	0.00	44.10	1	3,465	0.03%
2020/10/05	1	42.80	0	0.00	42.80	1	3,508	0.03%
2020/09/30	1	41.50	0	0.00	41.80	1	3,659	0.03%
2020/09/25	8.1	41.00	1	42.20	40.90	7.1	4,341	0.16%
2020/09/24	0	0.00	1	42.05	42.05	-1	4,396	-0.02%
2020/09/22	1	44.20	0	0.00	44.00	1	4,399	0.02%
2020/09/21	2	45.48	1	45.80	45.05	1	4,359	0.02%
2020/09/18	1	45.15	12	45.25	45.20	-11	4,321	-0.25%
2020/09/17	0	0.00	1	45.55	45.25	-1	4,319	-0.02%
2020/09/16	1	45.25	0	0.00	45.30	1	4,300	0.02%
2020/09/15	6	45.03	1	45.45	45.00	5	4,317	0.12%
2020/09/14	0	0.00	5	44.54	44.80	-5	4,231	-0.12%
2020/09/10	1	44.75	0	0.00	43.95	1	4,162	0.02%
2020/09/09	5	44.15	5	44.35	44.35	0	4,145	0.00%
2020/09/08	0	0.00	5	44.75	44.75	-5	4,132	-0.12%
2020/09/07	5	44.75	0	0.00	44.75	5	4,107	0.12%
2020/09/04	3	44.60	3	44.80	44.90	0	4,073	0.00%
2020/09/03	1	45.80	1	45.50	45.50	0	4,036	0.00%
2020/09/02	2	46.68	10	46.99	46.60	-8	3,899	-0.21%
2020/08/31	0	0.00	0.3	42.80	42.80	-0.3	3,675	-0.01%
2020/08/25	1	43.90	0	0.00	43.80	1	3,756	0.03%
2020/08/21	1	43.20	0	0.00	43.05	1	3,855	0.03%
2020/08/20	0	0.00	3	42.40	42.55	-3	3,846	-0.08%
2020/08/19	1	44.80	2	44.15	44.00	-1	3,804	-0.03%
2020/08/18	0	0.00	1	46.75	45.65	-1	3,761	-0.03%
2020/08/17	2	46.48	0	0.00	46.65	2	3,716	0.05%
2020/08/14	1	45.40	1	45.40	45.60	0	3,649	0.00%
2020/08/13	5	45.91	5	46.17	45.95	0	3,628	0.00%
2020/08/11	0.1	45.00	3	45.43	44.95	-2.9	3,516	-0.08%
2020/08/10	5	47.42	8	47.86	47.30	-3	3,459	-0.09%
2020/08/07	2	46.15	0	0.00	47.10	2	3,354	0.06%
2020/08/06	3	46.30	2	46.75	46.00	1	3,321	0.03%
2020/08/05	8	47.09	0	0.00	47.00	8	3,283	0.24%
2020/08/04	2	48.20	6	47.90	47.00	-4	3,286	-0.12%
2020/08/03	0	0.00	3	46.10	46.40	-3	3,226	-0.09%
2020/07/31	10	45.80	1	46.00	46.30	9	3,255	0.28%
2020/07/30	4	45.49	1	45.30	46.00	3	3,211	0.09%
2020/07/29	5	44.56	0	0.00	44.95	5	3,135	0.16%
2020/07/28	1	45.20	3	43.83	42.70	-2	3,103	-0.06%
2020/07/27	1	44.15	0	0.00	44.00	1	3,047	0.03%
2020/07/24	0	0.00	5	43.70	42.70	-5	3,010	-0.17%
2020/07/23	1	44.20	0	0.00	44.20	1	2,999	0.03%
2020/07/22	6	44.60	0	0.00	44.60	6	2,977	0.20%
2020/07/20	3	43.12	0	0.00	43.25	3	2,928	0.10%
2020/07/17	0	0.00	5	42.70	43.00	-5	2,887	-0.17%
2020/07/16	1	42.00	0	0.00	42.30	1	2,866	0.03%
2020/07/15	2.1	41.73	0	0.00	41.70	2.1	2,861	0.07%
2020/07/14	5.1	44.26	0	0.00	43.30	5.1	2,902	0.17%
2020/07/13	1	43.70	6	43.72	43.80	-5	2,906	-0.17%
2020/07/10	3	44.60	9	44.67	43.70	-6	2,895	-0.21%
2020/07/09	3.1	47.78	5	48.03	45.55	-1.9	2,814	-0.07%
2020/07/08	30.1	48.07	14	48.45	47.45	16.1	2,649	0.61%
2020/07/07	7	44.88	11	45.02	45.35	-4	2,235	-0.18%
2020/07/06	1	40.60	1	40.65	41.25	0	2,022	0.00%
2020/07/03	1	40.85	4	40.90	40.85	-3	1,990	-0.15%
2020/07/02	0	0.00	6	39.80	40.40	-6	1,919	-0.31%
2020/07/01	2	39.45	0	0.00	39.30	2	1,904	0.11%
2020/06/30	1	38.65	0	0.00	38.70	1	1,921	0.05%
2020/06/29	0	0.00	1	38.60	38.35	-1	1,924	-0.05%
2020/06/23	3	38.50	6	38.45	38.35	-3	1,914	-0.16%
2020/06/22	0	0.00	1	39.80	38.70	-1	1,906	-0.05%
2020/06/19	5	39.30	9	38.81	39.20	-4	1,867	-0.21%
2020/06/18	0	0.00	4	38.53	38.35	-4	1,857	-0.22%
2020/06/17	0	0.00	4	38.60	38.45	-4	1,857	-0.22%
2020/06/16	2	38.20	0	0.00	38.20	2	1,870	0.11%
2020/06/15	10	37.97	0	0.00	37.65	10	1,892	0.53%
2020/06/12	2	37.78	0	0.00	38.00	2	1,895	0.11%
2020/06/11	1	38.30	7	38.25	38.20	-6	1,906	-0.31%
2020/06/09	1	39.70	0	0.00	39.40	1	1,938	0.05%
2020/06/08	1	39.90	6	39.80	39.55	-5	1,954	-0.26%
2020/06/05	0	0.00	1	39.15	40.10	-1	1,936	-0.05%
2020/06/03	0	0.00	2	38.78	38.75	-2	2,000	-0.10%
2020/06/02	1	38.30	1	38.45	38.30	0	2,014	0.00%
2020/06/01	7	38.38	0	0.00	38.40	7	2,002	0.35%
2020/05/29	2	39.05	5	39.15	39.05	-3	1,963	-0.15%
2020/05/28	0	0.00	2	38.98	38.95	-2	1,932	-0.10%
2020/05/26	2	38.40	0	0.00	38.05	2	1,845	0.11%
2020/05/25	3	37.95	9	37.73	38.10	-6	1,824	-0.33%
2020/05/22	1	36.65	0	0.00	37.30	1	1,799	0.06%
2020/05/18	1	35.25	0	0.00	35.05	1	1,831	0.05%
2020/05/14	2	37.08	0	0.00	36.85	2	1,798	0.11%
2020/05/13	1	37.70	0	0.00	37.95	1	1,782	0.06%
2020/05/12	2	38.03	0	0.00	38.15	2	1,772	0.11%
2020/05/11	10	38.73	0	0.00	38.30	10	1,763	0.57%
2020/05/08	6	38.98	0	0.00	39.15	6	1,720	0.35%
2020/05/07	0	0.00	1	37.55	39.15	-1	1,648	-0.06%
2020/05/05	0	0.00	2	36.28	36.30	-2	1,535	-0.13%
2020/05/04	1	36.30	0	0.00	36.25	1	1,529	0.07%
2020/04/30	1	37.65	3	37.62	37.70	-2	1,516	-0.13%
2020/04/29	0	0.00	2	37.43	37.30	-2	1,523	-0.13%
2020/04/28	1	36.90	10	36.95	36.85	-9	1,526	-0.59%
2020/04/27	1	36.45	5	36.90	36.95	-4	1,557	-0.26%
2020/04/24	1	35.75	21	36.01	36.00	-20	1,561	-1.28%
2020/04/23	1	35.65	1	36.05	36.00	0	1,565	0.00%
2020/04/22	0	0.00	1	35.25	35.60	-1	1,564	-0.06%
2020/04/21	2	36.03	1	35.35	35.15	1	1,563	0.06%
2020/04/20	1	36.80	0	0.00	36.80	1	1,551	0.06%
2020/04/17	14	37.74	12	38.02	37.25	2	1,546	0.13%
2020/04/14	0	0.00	4	34.60	34.75	-4	1,400	-0.29%
2020/04/09	1	34.20	3	34.30	34.15	-2	1,431	-0.14%
2020/04/07	2	34.25	0	0.00	34.35	2	1,448	0.14%
2020/04/06	2	33.43	1	33.05	33.65	1	1,434	0.07%
2020/04/01	3	32.77	3	32.33	33.05	0	1,427	0.00%
2020/03/31	2	31.20	0	0.00	31.10	2	1,399	0.14%
2020/03/30	0	0.00	1	30.40	31.05	-1	1,403	-0.07%
2020/03/27	2	31.58	0	0.00	30.75	2	1,452	0.14%
2020/03/25	0	0.00	2	30.60	30.60	-2	1,441	-0.14%
2020/03/24	4	29.79	0	0.00	29.80	4	1,424	0.28%
2020/03/19	0	0.00	1	27.50	27.20	-1	1,415	-0.07%
2020/03/18	4	30.34	0	0.00	30.20	4	1,403	0.29%
2020/03/16	30	34.00	0	0.00	32.25	30	1,381	2.17%
2020/03/13	4	35.23	3	34.43	35.00	1	1,369	0.07%
2020/03/12	2	39.00	0	0.00	38.20	2	1,354	0.15%
2020/03/09	3	44.72	5	44.80	43.40	-2	1,310	-0.15%
2020/03/06	9	42.69	1	43.20	42.90	8	1,193	0.67%
2020/03/04	2	41.40	0	0.00	41.45	2	1,459	0.14%
2020/02/27	1	41.00	0	0.00	41.45	1	1,534	0.07%
2020/02/21	4	43.48	4	43.30	43.30	0	1,537	0.00%
2020/02/20	3	44.10	8	44.18	44.10	-5	1,556	-0.32%
2020/02/19	1	42.20	0	0.00	42.20	1	1,519	0.07%
2020/02/18	0	0.00	2	41.20	41.05	-2	1,516	-0.13%
2020/02/14	1	41.60	0	0.00	41.60	1	1,523	0.07%
2020/02/06	1	42.60	0	0.00	42.60	1	1,591	0.06%
2020/01/31	0	0.00	6	41.60	41.20	-6	1,670	-0.36%
2020/01/30	0	0.00	30	41.56	41.45	-30	1,790	-1.68%
2020/01/20	4	45.90	0	0.00	45.85	4	1,782	0.22%
2020/01/13	1	46.00	0	0.00	46.20	1	1,884	0.05%
2020/01/06	2	46.60	10	46.60	46.50	-8	2,008	-0.40%
2020/01/03	0	0.00	11	47.39	47.20	-11	2,008	-0.55%
2020/01/02	0	0.00	1	48.40	48.40	-1	1,967	-0.05%
2019/12/30	0	0.00	1	47.35	47.10	-1	1,936	-0.05%
2019/12/27	1	47.60	0	0.00	47.55	1	1,933	0.05%
2019/12/26	0	0.00	2	47.23	47.25	-2	1,921	-0.10%
2019/12/25	2	47.05	0	0.00	47.00	2	1,941	0.10%
2019/12/24	9	47.36	1	47.00	47.00	8	1,937	0.41%
2019/12/18	5	47.00	0	0.00	47.00	5	1,934	0.26%
2019/12/09	6	47.50	5	47.30	47.30	1	2,025	0.05%
2019/12/06	6	47.62	1	47.10	47.10	5	2,110	0.24%
2019/12/05	1	47.15	0	0.00	46.70	1	2,159	0.05%
2019/12/04	0	0.00	1	46.20	46.35	-1	2,182	-0.05%
2019/12/03	0	0.00	2	46.83	46.65	-2	2,211	-0.09%
2019/12/02	4	47.30	4	46.40	46.40	0	2,217	0.00%
2019/11/29	13	50.09	5	49.12	48.35	8	2,186	0.37%
2019/11/25	0	0.00	1	47.70	47.70	-1	2,041	-0.05%
2019/11/20	0	0.00	1	46.70	46.75	-1	2,194	-0.05%
2019/11/15	0	0.00	10	47.30	47.45	-10	2,238	-0.45%
2019/11/12	0	0.00	1	46.55	46.65	-1	2,247	-0.04%
2019/11/06	1	46.70	1	46.95	46.60	0	2,239	0.00%
2019/11/04	1	47.05	0	0.00	47.15	1	2,240	0.04%
2019/11/01	0	46.80	3.1	46.26	46.70	-3.1	2,238	-0.14%
2019/10/31	11	46.50	1	46.55	46.50	10	2,265	0.44%
2019/10/30	5	47.50	0	0.00	47.50	5	2,249	0.22%
2019/10/29	1	47.40	2	47.40	47.25	-1	2,313	-0.04%
2019/10/28	4	49.00	3	48.12	48.35	1	2,408	0.04%
2019/10/25	1	49.60	0	0.00	49.85	1	2,298	0.04%
2019/10/23	0	0.00	7	49.50	49.15	-7	2,286	-0.31%
2019/10/22	5	49.30	0	0.00	49.40	5	2,297	0.22%
2019/10/21	0	0.00	3	48.50	49.20	-3	2,288	-0.13%
2019/10/18	2	50.00	2	48.85	48.85	0	2,296	0.00%
2019/10/17	0	0.00	1	50.60	50.40	-1	2,276	-0.04%
2019/10/16	0	0.00	1	50.70	50.30	-1	2,269	-0.04%
2019/10/15	6	51.18	1	51.10	51.10	5	2,248	0.22%
2019/10/09	6	49.73	0	0.00	49.60	6	2,173	0.28%
2019/10/08	4	49.93	4	49.20	49.20	0	2,168	0.00%
2019/10/03	1	50.00	0	0.00	50.10	1	2,228	0.04%
2019/09/27	0	0.00	1	48.30	48.60	-1	2,287	-0.04%
2019/09/26	3	50.50	3	49.95	49.95	0	2,269	0.00%
2019/09/25	0	0.00	1	50.10	50.40	-1	2,273	-0.04%
2019/09/20	16	51.26	2	51.20	51.00	14	2,277	0.61%
2019/09/19	3	50.05	3	50.40	50.40	0	2,242	0.00%
2019/09/17	2	50.60	4	50.53	50.50	-2	2,209	-0.09%
2019/09/16	3	50.60	3	50.40	50.40	0	2,237	0.00%
2019/09/10	2	52.10	3	51.63	51.30	-1	2,204	-0.05%
2019/09/09	4	53.58	5	52.82	52.80	-1	2,163	-0.05%
2019/09/06	7	52.57	6	52.57	51.80	1	2,061	0.05%
2019/09/05	1	52.40	0	0.00	51.80	1	1,994	0.05%
2019/09/04	0	0.00	2	51.35	51.70	-2	1,959	-0.10%
2019/09/03	2	51.30	2	50.70	50.80	0	1,935	0.00%
2019/09/02	0	0.00	1	51.30	51.50	-1	1,913	-0.05%
2019/08/30	2	51.45	12	51.87	50.90	-10	1,883	-0.53%
2019/08/29	2	51.00	2	50.30	51.30	0	1,798	0.00%
2019/08/27	10	50.80	0	0.00	49.95	10	1,732	0.58%
2019/08/26	0	0.00	25	50.22	49.90	-25	1,703	-1.47%
2019/08/23	2	50.50	2	50.15	50.80	0	1,647	0.00%
2019/08/21	2	49.30	2	49.20	49.30	0	1,529	0.00%
2019/08/20	28	49.25	2	49.38	49.50	26	1,515	1.72%
2019/08/14	2	46.88	1	47.00	46.95	1	1,443	0.07%
2019/08/13	0	0.00	1	46.20	45.80	-1	1,430	-0.07%
2019/08/12	12	46.58	0	0.00	46.30	12	1,429	0.84%
2019/08/08	0	0.00	1	47.90	48.30	-1	1,416	-0.07%
2019/08/06	2	46.68	0	0.00	47.80	2	1,405	0.14%
2019/08/05	1	47.65	0	0.00	47.30	1	1,407	0.07%
2019/07/31	1	49.80	0	0.00	49.70	1	1,375	0.07%
2019/07/30	3	54.30	0	0.00	52.00	3	1,298	0.23%
2019/07/25	1	51.80	0	0.00	51.90	1	1,136	0.09%
2019/07/23	0	0.00	1	50.40	50.40	-1	1,132	-0.09%
2019/07/22	2	50.70	17	51.43	51.00	-15	1,122	-1.34%
2019/07/19	0	0.00	7	51.03	51.20	-7	1,111	-0.63%
2019/07/17	0	0.00	1	49.60	49.55	-1	1,067	-0.09%
2019/07/16	1	50.00	0	0.00	49.95	1	1,086	0.09%
2019/07/11	3	50.13	1	49.80	50.30	2	1,112	0.18%
2019/07/10	2	49.50	2	49.60	49.60	0	1,085	0.00%
2019/07/04	0	0.00	10	48.00	48.50	-10	1,129	-0.89%
2019/07/03	10	47.05	0	0.00	47.00	10	1,106	0.90%
2019/07/01	1	48.20	2	47.13	48.00	-1	1,149	-0.09%
2019/06/27	1	45.90	1	46.25	45.85	0	1,161	0.00%
2019/06/25	1	45.95	0	0.00	45.45	1	1,212	0.08%
2019/06/21	0	0.00	1	46.50	45.65	-1	1,287	-0.08%
2019/06/20	2	45.53	0	0.00	45.60	2	1,281	0.16%
2019/05/22	0	0.00	1	45.70	45.95	-1	2,214	-0.05%
2019/05/21	0	0.00	1	43.90	45.75	-1	2,226	-0.04%
2019/05/16	1	44.85	0	0.00	45.00	1	2,308	0.04%
2019/05/14	0	0.00	1	45.80	46.60	-1	2,434	-0.04%
2019/05/13	1	48.70	1	46.70	46.60	0	2,476	0.00%
2019/05/10	0	0.00	2	47.35	47.95	-2	2,492	-0.08%
2019/05/06	1	48.00	2	48.00	48.00	-1	2,520	-0.04%
2019/05/03	0	0.00	1	49.60	50.20	-1	2,542	-0.04%
2019/04/29	3	49.18	3	49.10	48.10	0	2,845	0.00%
2019/04/26	2	50.70	0	0.00	50.80	2	2,894	0.07%
2019/04/25	1	52.00	0	0.00	51.40	1	2,978	0.03%
2019/04/24	0	0.00	1	51.40	51.20	-1	3,042	-0.03%
2019/04/22	2	52.30	1	52.40	52.70	1	3,037	0.03%
2019/04/19	0	0.00	1	50.70	50.80	-1	3,017	-0.03%
2019/04/18	0	0.00	1	51.70	50.40	-1	3,009	-0.03%
2019/04/17	2	51.70	0	0.00	51.40	2	3,023	0.07%
2019/04/16	0	0.00	1	51.40	51.00	-1	3,014	-0.03%
2019/04/15	1	51.10	0	0.00	51.00	1	2,996	0.03%
2019/04/12	2	51.05	0	0.00	50.90	2	2,998	0.07%
2019/04/11	2	52.15	3	53.30	52.30	-1	2,988	-0.03%
2019/04/10	3	54.80	0	0.00	54.00	3	2,958	0.10%
2019/04/09	0	0.00	1	53.30	53.90	-1	2,891	-0.03%
2019/04/08	2	53.45	2	53.50	53.40	0	2,873	0.00%
2019/04/03	10	52.00	11	52.35	52.70	-1	2,836	-0.04%
2019/03/29	0	0.00	2	52.00	51.80	-2	2,776	-0.07%
2019/03/28	1	52.80	1	51.60	51.40	0	2,767	0.00%
2019/03/27	1	51.20	0	0.00	51.90	1	2,734	0.04%
2019/03/26	1	53.00	0	0.00	52.00	1	2,714	0.04%
2019/03/25	1	51.10	0	0.00	51.00	1	2,657	0.04%
2019/03/22	6	54.38	10	53.72	52.50	-4	2,627	-0.15%
2019/03/21	2	54.00	3	53.43	53.60	-1	2,509	-0.04%
2019/03/20	2	51.90	5	52.00	53.00	-3	2,412	-0.12%
2019/03/19	12	51.21	8	51.71	51.90	4	2,367	0.17%
2019/03/18	5	48.75	5	49.35	49.20	0	2,145	0.00%
2019/03/15	0	0.00	1	49.05	48.25	-1	2,131	-0.05%
2019/03/14	0	0.00	1	48.15	48.00	-1	2,126	-0.05%
2019/03/13	0	0.00	3	48.12	48.30	-3	2,142	-0.14%
2019/03/12	2	48.33	0	0.00	48.10	2	2,173	0.09%
2019/03/11	0	0.00	2	47.48	47.35	-2	2,153	-0.09%
2019/03/07	1	47.80	0	0.00	47.40	1	2,266	0.04%
2019/03/06	8	48.09	7	48.05	48.10	1	2,397	0.04%
2019/03/05	14	48.59	8	47.90	48.30	6	2,490	0.24%
2019/03/04	1	48.05	0	0.00	47.90	1	2,501	0.04%
2019/02/27	0	0.00	1	47.60	47.35	-1	2,509	-0.04%
2019/02/26	0	0.00	6	48.83	48.10	-6	2,515	-0.24%
2019/02/22	10	48.93	14	49.84	48.45	-4	2,497	-0.16%
2019/02/21	21	47.43	2	48.73	49.80	19	2,425	0.78%
2019/02/18	1	47.55	0	0.00	46.60	1	2,297	0.04%
2019/02/15	2	49.35	0	0.00	47.35	2	2,274	0.09%
2019/02/14	1	49.00	10	47.95	48.35	-9	2,210	-0.41%
2019/02/13	12	49.02	3	47.97	48.60	9	2,158	0.42%
2019/02/12	2	47.15	0	0.00	47.45	2	2,079	0.10%
2019/01/23	1	47.00	0	0.00	46.90	1	1,972	0.05%
2019/01/22	0	0.00	7	47.21	47.50	-7	1,954	-0.36%
2019/01/21	27	48.73	10	50.00	48.15	17	1,914	0.89%
2019/01/18	12	46.49	1	45.90	46.80	11	1,678	0.66%
2019/01/17	0	0.00	0	44.95	44.00	0	1,608	0.00%
2019/01/09	0	0.00	2	42.20	42.20	-2	1,493	-0.13%
2019/01/02	2	40.10	0	0.00	39.35	2	1,530	0.13%
2018/12/21	0	0.00	1	39.25	39.90	-1	1,572	-0.06%
2018/12/17	0	0.00	1	40.90	41.10	-1	1,583	-0.06%
2018/12/13	1	42.30	0	0.00	42.50	1	1,606	0.06%
2018/12/12	1	42.80	0	0.00	42.90	1	1,618	0.06%
2018/12/06	0	0.00	1	43.80	43.80	-1	1,620	-0.06%
2018/12/03	1	48.45	0	0.00	48.45	1	1,569	0.06%
2018/11/30	0	0.00	2	47.78	48.45	-2	1,534	-0.13%
2018/11/29	5	46.71	5	47.81	49.20	0	1,471	0.00%
2018/11/28	2	43.23	1	44.00	45.40	1	1,334	0.07%
2018/11/27	1	39.85	0	0.00	41.55	1	1,233	0.08%
2018/11/26	2	39.85	2	39.55	39.70	0	1,199	0.00%
2018/11/23	0	0.00	10	38.60	38.25	-10	1,185	-0.84%
2018/11/22	10	39.94	40	39.80	39.25	-30	1,166	-2.57%
2018/11/13	0	0.00	3	35.80	36.25	-3	1,250	-0.24%
2018/11/09	10	37.05	0	0.00	37.10	10	1,252	0.80%
2018/11/06	10	37.50	0	0.00	36.10	10	1,282	0.78%
2018/11/05	0	0.00	8	38.48	38.30	-8	1,284	-0.62%
2018/11/02	22	38.61	0	0.00	38.25	22	1,284	1.71%
2018/10/29	0	0.00	5	34.15	34.60	-5	1,243	-0.40%
2018/10/26	14	33.56	0	0.00	33.60	14	1,251	1.12%
2018/10/19	0	0.00	1	35.80	39.50	-1	1,313	-0.08%
2018/10/18	0	0.00	3	36.57	37.00	-3	1,297	-0.23%
2018/10/16	4	36.10	0	0.00	35.80	4	1,282	0.31%
2018/10/15	0	0.00	5	36.00	35.75	-5	1,276	-0.39%
2018/10/11	0	0.00	5	35.00	34.50	-5	1,246	-0.40%
2018/10/09	4	38.30	0	0.00	38.30	4	1,228	0.33%
2018/10/08	0	0.00	6	39.68	40.10	-6	1,222	-0.49%
2018/10/05	0	0.00	4	40.10	39.30	-4	1,232	-0.32%
2018/09/28	0	0.00	5	44.50	44.35	-5	1,220	-0.41%
2018/09/21	5	43.95	0	0.00	44.20	5	1,243	0.40%
2018/09/17	2	44.55	0	0.00	45.00	2	1,250	0.16%
2018/09/14	10	45.35	0	0.00	45.75	10	1,246	0.80%
2018/08/30	0	0.00	1	54.40	54.60	-1	1,445	-0.07%
2018/08/24	0	0.00	1	52.20	52.40	-1	1,617	-0.06%
2018/08/23	2	51.90	0	0.00	52.00	2	1,705	0.12%
2018/08/22	2	51.40	2	51.50	51.50	0	1,742	0.00%
2018/08/20	2	52.75	0	0.00	51.80	2	1,809	0.11%
2018/08/13	0	0.00	6	57.00	57.40	-6	1,832	-0.33%
2018/08/10	0	0.00	1	62.00	62.50	-1	1,825	-0.05%
2018/08/03	6	63.28	0	0.00	63.30	6	2,012	0.30%
2018/08/02	0	0.00	6	62.37	62.30	-6	2,034	-0.29%
2018/08/01	2	63.20	1	64.00	64.00	1	2,059	0.05%
2018/07/31	5	62.00	1	61.70	61.70	4	2,068	0.19%
2018/07/30	4	63.98	5	63.90	63.00	-1	2,067	-0.05%
2018/07/27	2	63.60	0	0.00	63.40	2	2,066	0.10%
2018/07/26	6	61.80	1	61.70	61.80	5	2,072	0.24%
2018/07/25	1	61.30	1	61.40	61.40	0	2,109	0.00%
2018/07/18	0	0.00	3	61.00	61.00	-3	2,270	-0.13%
2018/07/16	0	0.00	1	61.10	60.50	-1	2,381	-0.04%
2018/07/13	3	61.80	0	0.00	60.50	3	2,407	0.12%
2018/07/03	1	60.60	0.1	60.80	60.20	1	2,496	0.04%
2018/07/02	3	62.43	3	63.40	62.90	0	2,495	0.00%
2018/06/29	5	61.74	5	62.38	63.00	0	2,509	0.00%
2018/06/21	0	0.00	1	66.50	66.80	-1	2,545	-0.04%
2018/06/20	1	64.20	1	64.00	64.50	0	2,572	0.00%
2018/06/15	0	0.00	3	67.70	66.90	-3	2,621	-0.11%
2018/06/12	1	70.70	0	0.00	70.70	1	2,696	0.04%
2018/06/11	6	69.57	6	70.27	71.00	0	2,816	0.00%
2018/06/08	6	69.12	5	69.48	69.00	1	2,833	0.04%
2018/06/07	0	0.00	3	68.57	68.60	-3	2,822	-0.11%
2018/06/06	3	69.77	5	68.92	68.50	-2	2,878	-0.07%
2018/06/05	2	69.20	11	67.90	67.70	-9	2,852	-0.32%
2018/06/04	0	0.00	6	67.52	67.40	-6	2,807	-0.21%
2018/06/01	3	66.40	0	0.00	65.40	3	2,806	0.11%
2018/05/31	19	67.76	12	66.57	66.60	7	2,799	0.25%
2018/05/30	2	63.60	2	64.30	65.20	0	2,739	0.00%
2018/05/29	2	63.80	2	65.10	65.20	0	2,724	0.00%
2018/05/28	14	63.81	11	64.05	64.00	3	2,688	0.11%
2018/05/25	2.1	61.30	0	0.00	61.20	2.1	2,701	0.08%
2018/05/24	12	61.28	17	60.56	60.30	-5	2,943	-0.17%
2018/05/23	1	59.60	0	0.00	59.50	1	2,988	0.03%
2018/05/16	0	0.00	3	60.97	61.90	-3	3,175	-0.09%
2018/05/15	1	59.40	0	0.00	58.90	1	3,205	0.03%
2018/05/14	0	0.00	1	60.20	60.20	-1	3,291	-0.03%
2018/05/09	1	57.60	2	57.30	56.90	-1	3,412	-0.03%
2018/05/08	1	58.30	1	57.50	58.10	0	3,484	0.00%
2018/05/07	2	56.95	0	0.00	57.30	2	3,824	0.05%
2018/05/02	3	55.10	0	0.00	54.10	3	4,069	0.07%
2018/04/25	1	58.00	0	0.00	58.00	1	4,114	0.02%
2018/04/23	0.1	57.80	0	0.00	57.00	0.1	4,040	0.00%
2018/04/20	2	61.40	0	0.00	60.60	2	3,983	0.05%
2018/04/19	2	63.40	0	0.00	63.20	2	3,962	0.05%
2018/04/18	5	65.20	5	63.90	63.90	0	3,956	0.00%
2018/04/16	3	65.73	8	66.78	66.40	-5	3,932	-0.13%
2018/04/13	4	67.60	0	0.00	67.00	4	3,916	0.10%
2018/04/11	5	68.68	0	0.00	69.00	5	3,939	0.13%
2018/04/09	0	0.00	2	69.80	71.40	-2	4,022	-0.05%
2018/04/02	0	0.00	1	69.70	69.60	-1	4,060	-0.02%
2018/03/26	1	71.30	1	72.00	71.30	0	4,127	0.00%
2018/03/23	5	71.70	2	71.70	72.00	3	4,123	0.07%
2018/03/22	2	75.30	1	74.00	74.00	1	4,101	0.02%
2018/03/16	3	76.20	0	0.00	75.10	3	4,081	0.07%
2018/03/15	1	72.90	7	75.71	76.70	-6	3,974	-0.15%
2018/03/14	6	74.37	4	73.20	72.90	2	3,800	0.05%
2018/03/13	1	74.00	0	0.00	74.00	1	3,780	0.03%
2018/03/12	0	0.00	1	73.80	72.90	-1	3,782	-0.03%
2018/03/07	0	0.00	5	71.20	69.80	-5	3,746	-0.13%
2018/03/01	5	73.60	0	0.00	73.50	5	3,786	0.13%
2018/02/27	3	74.00	0	0.00	73.00	3	3,792	0.08%
2018/02/26	7	74.97	4	76.25	74.30	3	3,813	0.08%
2018/02/23	3	73.13	2	73.15	72.50	1	3,599	0.03%
2018/02/22	1	72.60	1	70.40	72.00	0	3,588	0.00%
2018/02/21	1.1	69.76	0	0.00	70.90	1.1	3,585	0.03%
2018/02/12	1	71.10	1	69.50	67.80	0	3,546	0.00%
2018/02/09	2	69.05	2	67.75	70.20	0	3,523	0.00%
2018/02/08	3	71.30	3	70.80	70.30	0	3,476	0.00%
2018/02/06	2	69.20	5	69.44	67.40	-3	3,403	-0.09%
2018/02/05	14	71.41	13	73.01	73.70	1	3,340	0.03%
2018/02/02	0	0.00	8	72.68	71.60	-8	3,287	-0.24%
2018/02/01	5	76.80	6	76.33	74.30	-1	3,291	-0.03%
2018/01/31	2	76.50	0	0.00	76.10	2	3,304	0.06%
2018/01/30	16	78.29	16	76.63	75.30	0	3,489	0.00%
2018/01/29	20	72.25	18	73.73	75.70	2	3,226	0.06%
2018/01/26	4	69.35	11	67.98	68.90	-7	3,025	-0.23%
2018/01/24	1	65.90	2	65.85	65.70	-1	3,137	-0.03%
2018/01/23	5	66.76	0	0.00	65.80	5	3,186	0.16%
2018/01/22	1	66.30	1	66.30	66.20	0	3,276	0.00%
2018/01/19	5	69.28	2	67.20	67.20	3	3,328	0.09%
2018/01/18	0	0.00	1	67.00	68.10	-1	3,280	-0.03%
2018/01/17	1	67.00	0	0.00	66.20	1	3,387	0.03%
2018/01/04	5	68.10	1	68.80	67.70	4	4,687	0.09%
2018/01/03	4	64.80	4	64.90	64.50	0	4,610	0.00%
2018/01/02	1	63.20	0	0.00	64.10	1	4,629	0.02%