義隆 (2458)-德信-中正券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
148.0
漲跌
▼0.5
漲幅
-0.34%
成交量
3,424張
產業
上市半導體類股
1182人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

義隆 (2458)籌碼相關－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正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	5	148.00	0	0.00	148.00	5	2,111	0.24%
2024/11/20	1	149.00	0	0.00	150.00	1	2,022	0.05%
2024/11/14	3.1	150.92	1	148.00	148.00	2.1	1,880	0.11%
2024/11/13	2	150.25	2	152.00	152.50	0	1,870	0.00%
2024/11/12	2	152.75	1	154.50	150.50	1	1,904	0.05%
2024/10/28	11	152.82	10	151.50	152.50	1	1,809	0.06%
2024/10/15	1	145.50	0	0.00	145.50	1	1,868	0.05%
2024/10/09	0.2	144.50	0	0.00	143.50	0.2	1,847	0.01%
2024/10/07	0	0.00	1	147.00	144.50	-1	1,830	-0.05%
2024/09/27	0	0.00	0.1	144.50	145.00	-0.1	1,809	-0.01%
2024/09/26	0	0.00	1	147.00	144.50	-1	1,814	-0.06%
2024/09/20	0	0.00	1	149.50	145.50	-1	1,738	-0.06%
2024/09/19	3	146.33	0	0.00	145.00	3	1,706	0.18%
2024/09/18	0	0.00	1	148.50	146.50	-1	1,703	-0.06%
2024/09/13	1	148.50	1	149.50	149.00	0	1,718	0.00%
2024/09/12	4	148.38	4	147.50	149.00	0	1,704	0.00%
2024/09/10	1	141.50	1	142.50	141.50	0	1,674	0.00%
2024/09/09	3	140.17	3	140.67	142.00	0	1,668	0.00%
2024/09/06	0	0.00	0	141.50	141.00	0	1,674	0.00%
2024/09/05	0	0.00	1	139.50	138.50	-1	1,693	-0.06%
2024/09/04	1	137.50	1	137.00	136.50	0	1,687	0.00%
2024/08/30	0.1	148.00	1	147.00	147.00	-0.9	1,739	-0.05%
2024/08/29	1	147.50	4	147.00	148.50	-3	1,727	-0.17%
2024/08/28	2	144.75	1	146.00	144.50	1	1,723	0.06%
2024/08/27	2	145.50	2	144.00	144.50	0	1,757	0.00%
2024/08/26	1	143.50	0	0.00	143.50	1	1,807	0.06%
2024/08/22	0	0.00	2	142.50	142.00	-2	1,896	-0.11%
2024/08/21	2	141.00	1	143.50	141.00	1	1,949	0.05%
2024/08/20	3	144.17	3	144.17	142.00	0	1,974	0.00%
2024/08/19	4	144.25	15	142.63	144.00	-11	2,122	-0.52%
2024/08/16	5	141.20	1	142.00	140.50	4	2,194	0.18%
2024/08/15	2	138.75	2	140.75	141.00	0	2,169	0.00%
2024/08/14	8	140.50	7	141.86	141.00	1	2,159	0.05%
2024/08/13	2	140.50	3	143.00	141.50	-1	2,124	-0.05%
2024/08/12	2	140.50	7	138.21	140.50	-5	2,099	-0.24%
2024/08/09	12	136.63	1	137.50	136.50	11	2,097	0.52%
2024/08/08	0	0.00	1	134.50	133.00	-1	2,098	-0.05%
2024/08/07	7	133.71	8	130.25	135.00	-1	2,093	-0.05%
2024/08/06	13	127.46	7	125.93	126.50	6	2,074	0.29%
2024/08/05	0	0.00	17	129.03	128.00	-17	2,047	-0.83%
2024/08/01	1	141.50	1	140.00	140.50	0	2,021	0.00%
2024/07/31	1	139.50	0	0.00	138.00	1	2,034	0.05%
2024/07/23	1	143.00	0	0.00	141.50	1	2,174	0.05%
2024/07/17	0	0.00	2	153.50	152.50	-2	2,224	-0.09%
2024/07/16	2	151.75	0	0.00	151.00	2	2,248	0.09%
2024/07/10	1	152.50	0	0.00	151.50	1	2,450	0.04%
2024/06/25	1	154.50	0	0.00	155.00	1	2,724	0.04%
2024/06/21	1	161.50	2	163.50	161.50	-1	2,710	-0.04%
2024/06/20	2	165.00	6	163.75	164.50	-4	2,699	-0.15%
2024/06/18	1	162.00	0	0.00	161.00	1	2,749	0.04%
2024/06/17	2	160.50	0	0.00	160.00	2	2,783	0.07%
2024/06/14	7	161.36	2	161.50	161.50	5	2,795	0.18%
2024/06/13	0	0.00	1	160.50	161.00	-1	2,799	-0.04%
2024/06/12	1	158.00	1	159.00	160.00	0	2,815	0.00%
2024/06/07	2	157.50	0	0.00	157.00	2	2,808	0.07%
2024/06/03	4	163.63	0	0.00	163.50	4	2,816	0.14%
2024/05/31	0	0.00	1	166.00	163.00	-1	2,815	-0.04%
2024/05/30	6	171.33	1	167.00	167.00	5	2,785	0.18%
2024/05/29	27	173.11	26	175.56	174.00	1	2,768	0.04%
2024/05/28	53	173.41	37	175.85	171.50	16	2,753	0.58%
2024/05/27	0	0.00	18	173.72	173.00	-18	2,738	-0.66%
2024/05/23	52	170.22	53	171.21	169.00	-1	2,785	-0.04%
2024/05/22	0	0.00	5	165.50	168.00	-5	2,747	-0.18%
2024/05/16	0	0.00	1	158.00	160.00	-1	3,002	-0.03%
2024/05/15	1	157.00	0	0.00	156.00	1	3,005	0.03%
2024/05/14	0.1	156.00	0	0.00	155.00	0.1	3,023	0.00%
2024/04/30	3	166.00	0	0.00	164.50	3	2,926	0.10%
2024/04/29	9	166.17	10	168.15	168.00	-1	2,930	-0.03%
2024/04/26	2	162.75	3	164.00	163.50	-1	2,903	-0.03%
2024/04/25	1	165.00	1.1	166.36	164.50	-0.1	2,897	0.00%
2024/04/24	0	0.00	1	156.54	157.00	-1	2,847	-0.04%
2024/04/23	0.1	150.00	0	0.00	150.50	0.1	2,831	0.00%
2024/04/22	2	147.75	0	0.00	146.50	2	2,816	0.07%
2024/04/15	1	160.00	1	162.50	162.00	0	2,637	0.00%
2024/04/08	1	161.50	0	0.00	159.50	1	2,562	0.04%
2024/04/02	2	155.50	0	0.00	156.00	2	2,542	0.08%
2024/04/01	0	0.00	5	161.50	161.00	-5	2,519	-0.20%
2024/03/27	5	164.70	0	0.00	164.50	5	2,516	0.20%
2024/03/26	7	168.36	4	171.00	166.50	3	2,594	0.12%
2024/03/25	10	168.90	10	170.70	169.00	0	2,628	0.00%
2024/03/22	3	165.67	3	169.50	169.00	0	2,651	0.00%
2024/03/21	18	169.22	16	171.19	167.00	2	2,660	0.08%
2024/03/20	7	167.50	12	169.17	167.50	-5	2,644	-0.19%
2024/03/19	8	165.13	16	167.16	165.00	-8	2,641	-0.30%
2024/03/18	5	164.70	11	166.23	166.50	-6	2,661	-0.23%
2024/03/15	0	0.00	2	165.00	163.50	-2	2,675	-0.07%
2024/03/14	2	163.50	0	0.00	162.50	2	2,681	0.07%
2024/03/08	12	163.54	0	0.00	162.50	12	2,821	0.43%
2024/03/07	0	0.00	1	166.00	165.50	-1	2,802	-0.04%
2024/03/06	1	166.00	0	0.00	166.50	1	2,796	0.04%
2024/03/05	20	168.55	19	170.13	167.00	1	2,826	0.04%
2024/03/04	20	168.50	18	169.83	167.50	2	2,861	0.07%
2024/03/01	0	0.00	10	167.00	165.50	-10	2,850	-0.35%
2024/02/29	9	167.39	2	166.00	166.00	7	2,872	0.24%
2024/02/27	28	171.27	8	171.75	169.00	20	2,856	0.70%
2024/02/26	13	169.54	19.1	167.25	170.00	-6.1	2,857	-0.21%
2024/02/23	23	164.02	18	166.00	164.00	5	2,794	0.18%
2024/02/22	28	165.21	30	167.57	167.50	-2	2,686	-0.07%
2024/02/21	6	166.50	39.1	165.09	167.50	-33.1	2,636	-1.26%
2024/02/20	19	161.55	8	163.50	161.00	11	2,542	0.43%
2024/02/19	29	162.19	43	159.97	163.50	-14	2,543	-0.55%
2024/02/16	10	152.50	14	151.36	153.00	-4	2,480	-0.16%
2024/02/05	0	0.00	7	148.00	148.00	-7	2,481	-0.28%
2024/02/02	1	150.00	0	0.00	150.50	1	2,498	0.04%
2024/01/26	4	151.38	0	0.00	151.00	4	2,954	0.14%
2024/01/25	1	151.50	1	152.50	152.50	0	3,015	0.00%
2024/01/24	1	151.00	1	152.00	151.00	0	3,021	0.00%
2024/01/22	0.1	150.00	0	0.00	151.00	0.1	3,102	0.00%
2024/01/17	0	0.00	1	156.00	154.50	-1	3,271	-0.03%
2024/01/15	4	157.00	0	0.00	156.50	4	3,407	0.12%
2024/01/12	2	155.00	0	0.00	155.00	2	3,479	0.06%
2024/01/11	17	159.47	7	162.36	157.00	10	3,519	0.28%
2024/01/10	0	0.00	8	158.88	160.00	-8	3,575	-0.22%
2024/01/05	3	154.50	3	155.50	155.50	0	3,621	0.00%
2024/01/04	5	156.90	0	0.00	156.50	5	3,654	0.14%
2024/01/03	2	155.75	2	158.50	158.00	0	3,678	0.00%
2024/01/02	5	160.00	0	0.00	159.50	5	3,672	0.14%
2023/12/29	1	161.00	3	162.50	162.50	-2	3,724	-0.05%
2023/12/28	14	162.11	5	164.20	160.50	9	3,759	0.24%
2023/12/27	1	161.50	2	164.00	164.00	-1	3,792	-0.03%
2023/12/26	8	162.19	4	164.38	162.00	4	3,784	0.11%
2023/12/25	25	162.26	16	164.47	162.50	9	3,781	0.24%
2023/12/22	7	161.00	9	164.00	163.50	-2	3,771	-0.05%
2023/12/21	15	161.20	19	161.05	163.00	-4	3,732	-0.11%
2023/12/20	23	159.33	13	160.19	160.00	10	3,657	0.27%
2023/12/19	2	156.50	9	158.72	159.00	-7	3,615	-0.19%
2023/12/15	3	155.17	5	154.50	154.00	-2	3,614	-0.06%
2023/12/14	23	157.96	20	159.48	157.50	3	3,613	0.08%
2023/12/13	16	157.75	13	158.46	158.00	3	3,619	0.08%
2023/12/12	1	157.00	1	158.00	158.50	0	3,674	0.00%
2023/12/11	17	157.15	13	158.54	157.00	4	3,711	0.11%
2023/12/08	20	157.70	14	157.29	157.50	6	3,758	0.16%
2023/12/07	27	152.07	18	153.36	153.50	9	3,744	0.24%
2023/12/06	1	150.50	7	151.86	151.50	-6	3,796	-0.16%
2023/12/05	2	146.00	0	0.00	146.50	2	3,822	0.05%
2023/12/04	9	150.22	0	0.00	149.50	9	3,840	0.23%
2023/12/01	8	150.25	8	152.00	151.00	0	3,899	0.00%
2023/11/30	7	150.36	7	152.29	151.50	0	4,113	0.00%
2023/11/29	4	149.50	16	152.13	153.00	-12	4,237	-0.28%
2023/11/28	0	0.00	5	149.50	150.00	-5	4,205	-0.12%
2023/11/27	16	149.19	4	152.38	146.00	12	4,197	0.29%
2023/11/24	12	147.46	45	149.50	151.00	-33	4,185	-0.79%
2023/11/22	0	0.00	4	147.50	147.50	-4	4,123	-0.10%
2023/11/21	0	0.00	1	145.00	145.00	-1	4,116	-0.02%
2023/11/17	0	0.00	2	146.25	146.50	-2	4,116	-0.05%
2023/11/16	6	145.00	5	144.20	142.50	1	4,079	0.02%
2023/11/15	14	147.39	8.1	148.44	147.50	5.9	4,029	0.15%
2023/11/14	4	144.25	7	146.07	146.00	-3	4,001	-0.07%
2023/11/13	0	0.00	5	144.30	143.50	-5	3,969	-0.13%
2023/11/10	1	141.50	1	141.50	141.50	0	3,972	0.00%
2023/11/09	5	143.10	1	140.50	140.50	4	3,987	0.10%
2023/11/08	3.1	144.48	4	144.75	144.50	-0.9	4,002	-0.02%
2023/11/07	1	144.50	13	144.31	145.00	-12	4,036	-0.30%
2023/11/06	1	139.50	0	0.00	140.00	1	4,005	0.02%
2023/11/03	46	139.83	5	137.60	135.50	41	3,978	1.03%
2023/11/02	6	147.83	28	148.77	149.50	-22	3,770	-0.58%
2023/10/31	7	144.71	5	145.10	144.00	2	4,054	0.05%
2023/10/30	4	144.38	14	144.36	146.50	-10	4,038	-0.25%
2023/10/27	4	141.50	0	0.00	140.00	4	4,005	0.10%
2023/10/26	22	141.00	13	143.12	139.50	9	4,071	0.22%
2023/10/25	25	147.92	45	147.36	144.50	-20	4,033	-0.50%
2023/10/24	8	144.00	14	144.64	144.00	-6	3,899	-0.15%
2023/10/23	4	141.50	0	0.00	142.00	4	3,814	0.10%
2023/10/20	6	139.17	23	141.83	142.50	-17	3,867	-0.44%
2023/10/19	19	138.18	0	0.00	138.50	19	3,886	0.49%
2023/10/18	16	141.06	8	141.63	141.50	8	3,910	0.20%
2023/10/17	15	140.27	11	139.50	140.00	4	3,893	0.10%
2023/10/16	5	136.90	1	137.50	136.50	4	3,987	0.10%
2023/10/13	2	136.75	10	138.65	139.00	-8	4,006	-0.20%
2023/10/12	4	136.13	3	137.17	137.50	1	3,991	0.03%
2023/10/11	3	138.00	2	139.50	137.00	1	3,986	0.03%
2023/10/06	10	138.30	2	138.50	137.00	8	3,969	0.20%
2023/10/05	6	140.17	8	141.56	141.50	-2	3,945	-0.05%
2023/10/04	12	135.79	8	137.25	138.00	4	3,881	0.10%
2023/10/03	2	138.00	7	138.07	138.00	-5	3,843	-0.13%
2023/10/02	5	136.30	0	0.00	134.50	5	3,812	0.13%
2023/09/20	6	137.92	0.2	137.00	138.00	5.8	3,771	0.15%
2023/09/19	12	140.50	0	0.00	141.00	12	3,738	0.32%
2023/09/18	5	142.50	4	143.75	142.00	1	3,712	0.03%
2023/09/15	16	145.69	6	145.33	144.50	10	3,678	0.27%
2023/09/14	9	142.22	10	142.60	143.00	-1	3,591	-0.03%
2023/09/13	30	140.32	29	141.09	143.50	1	3,542	0.03%
2023/09/12	14	138.25	18	139.11	140.50	-4	3,494	-0.11%
2023/09/11	33	136.14	35	137.20	138.00	-2	3,420	-0.06%
2023/09/08	13	134.58	17	135.53	135.50	-4	3,340	-0.12%
2023/09/07	6	134.08	3	133.17	135.00	3	3,326	0.09%
2023/09/06	8	131.13	8	132.13	133.00	0	3,289	0.00%
2023/09/05	19.2	134.13	17	133.03	134.00	2.2	3,287	0.07%
2023/09/04	20	127.50	25	125.62	128.50	-5	3,087	-0.16%
2023/09/01	3	120.50	2	121.50	120.50	1	2,924	0.03%
2023/08/31	0	0.00	3	120.17	120.00	-3	2,922	-0.10%
2023/08/30	4	116.75	4	118.00	119.00	0	2,917	0.00%
2023/08/29	0	0.00	3	116.50	117.00	-3	2,902	-0.10%
2023/08/25	3	114.50	0	0.00	113.00	3	2,919	0.10%
2023/08/24	1	115.50	1	116.50	116.00	0	2,926	0.00%
2023/08/14	5	119.20	1	121.00	117.00	4	3,046	0.13%
2023/08/11	10	120.35	12	120.79	121.00	-2	2,996	-0.07%
2023/08/10	11	119.45	0	0.00	118.00	11	2,943	0.37%
2023/08/09	4	120.13	14	120.39	121.00	-10	2,884	-0.35%
2023/08/08	1	119.50	2	118.00	118.00	-1	2,835	-0.04%
2023/08/07	10	118.75	0	0.00	117.00	10	2,783	0.36%
2023/08/04	21	122.38	39	120.28	122.50	-18	2,654	-0.68%
2023/08/02	11	114.55	6	116.00	114.00	5	2,391	0.21%
2023/08/01	1	114.00	1	115.00	115.00	0	2,389	0.00%
2023/07/31	22	115.48	23	116.78	116.50	-1	2,402	-0.04%
2023/07/27	1	114.50	1	116.00	114.50	0	2,251	0.00%
2023/07/26	4	114.25	0	0.00	112.50	4	2,237	0.18%
2023/07/25	20	116.80	2	120.00	115.00	18	2,198	0.82%
2023/07/24	35	116.17	52	117.58	118.00	-17	2,104	-0.81%
2023/07/21	8	115.44	7	117.00	115.50	1	2,018	0.05%
2023/07/20	18	115.83	0	0.00	114.50	18	1,972	0.91%
2023/07/19	31	117.15	36	117.43	118.50	-5	1,900	-0.26%
2023/07/18	5	113.30	15	112.47	113.00	-10	1,770	-0.56%
2023/07/17	6	109.00	0	0.00	109.50	6	1,741	0.34%
2023/07/14	10	110.85	29	107.95	110.50	-19	1,729	-1.10%
2023/07/13	2	108.00	13	107.23	108.00	-11	1,679	-0.66%
2023/07/12	8	105.44	2	106.00	106.00	6	1,668	0.36%
2023/07/11	2	106.50	8	106.50	106.50	-6	1,661	-0.36%
2023/07/10	12	105.88	0	0.00	104.00	12	1,661	0.72%
2023/07/07	11	106.27	12	107.67	107.50	-1	1,653	-0.06%
2023/07/06	1	105.00	7	107.57	108.00	-6	1,647	-0.36%
2023/07/05	8	106.00	4	106.00	106.00	4	1,627	0.25%
2023/07/04	0	0.00	15	105.13	106.00	-15	1,615	-0.93%
2023/07/03	3	101.50	1	102.50	101.50	2	1,586	0.13%
2023/06/30	0	0.00	6	101.50	101.50	-6	1,592	-0.38%
2023/06/29	6	100.42	0	0.00	101.00	6	1,602	0.37%
2023/06/28	0	0.00	5	100.60	101.00	-5	1,604	-0.31%
2023/06/26	2	100.25	0	0.00	100.00	2	1,600	0.12%
2023/06/21	3	101.50	0	0.00	101.50	3	1,592	0.19%
2023/06/19	5	104.20	0	0.00	102.50	5	1,586	0.32%
2023/06/16	6	105.00	4	107.00	106.00	2	1,566	0.13%
2023/06/15	16	105.16	5	105.60	105.50	11	1,539	0.71%
2023/06/14	14	105.39	3	108.50	105.00	11	1,536	0.72%
2023/06/13	8	107.13	15	106.07	107.00	-7	1,527	-0.46%
2023/06/12	3	103.00	2	104.25	103.50	1	1,480	0.07%
2023/06/09	12	104.79	4	106.00	104.00	8	1,475	0.54%
2023/06/08	1	102.50	12	104.75	105.00	-11	1,422	-0.77%
2023/06/07	0	0.00	5	103.30	103.50	-5	1,406	-0.36%
2023/06/06	15	103.43	0	0.00	102.00	15	1,424	1.05%
2023/06/05	12	104.17	12	105.17	105.00	0	1,419	0.00%
2023/06/02	10	103.60	8	104.63	104.50	2	1,409	0.14%
2023/06/01	1	101.00	18	103.97	103.50	-17	1,402	-1.21%
2023/05/31	13	101.96	11	103.09	102.00	2	1,405	0.14%
2023/05/30	13	102.31	0	0.00	102.00	13	1,374	0.95%
2023/05/29	14	103.29	19	104.50	104.00	-5	1,378	-0.36%
2023/05/26	16	103.44	6	104.50	102.50	10	1,370	0.73%
2023/05/25	11	103.50	9	105.00	104.00	2	1,457	0.14%
2023/05/24	10	101.75	26	101.69	104.50	-16	1,433	-1.12%
2023/05/23	1	98.40	0	0.00	98.10	1	1,354	0.07%
2023/05/19	1	98.20	0	0.00	98.50	1	1,383	0.07%
2023/05/18	6	98.60	7	98.59	98.60	-1	1,399	-0.07%
2023/05/16	2	97.50	7	97.40	97.10	-5	1,409	-0.35%
2023/05/15	3	95.07	0	0.00	95.10	3	1,401	0.21%
2023/05/12	0	0.00	2	96.10	95.90	-2	1,418	-0.14%
2023/05/08	3	94.17	0	0.00	93.20	3	1,485	0.20%
2023/05/05	11	97.92	7	99.33	95.80	4	1,514	0.26%
2023/04/28	1	94.30	0	0.00	94.30	1	1,683	0.06%
2023/04/25	1	92.40	0	0.00	91.10	1	1,681	0.06%
2023/04/24	1	95.00	0	0.00	95.20	1	1,671	0.06%
2023/04/20	2	98.65	0	0.00	98.50	2	1,693	0.12%
2023/04/19	1	100.50	1	100.00	100.00	0	1,743	0.00%
2023/04/18	8	102.13	0	0.00	101.50	8	1,856	0.43%
2023/04/17	1	102.50	8	103.50	102.50	-7	1,862	-0.38%
2023/04/14	2	101.25	0	0.00	101.00	2	1,852	0.11%
2023/04/13	3	101.50	0	0.00	100.50	3	1,851	0.16%
2023/04/12	1	102.50	0	0.00	102.50	1	1,854	0.05%
2023/04/11	2	102.50	0	0.00	104.00	2	1,863	0.11%
2023/03/20	1	102.00	0	0.00	102.50	1	1,916	0.05%
2023/03/13	1	102.00	1	103.50	102.50	0	1,942	0.00%
2023/03/07	1	104.50	0	0.00	104.50	1	1,941	0.05%
2023/03/01	1	105.50	0	0.00	106.50	1	1,948	0.05%
2023/02/24	0	0.00	1	109.00	108.50	-1	1,929	-0.05%
2023/02/23	3	112.17	1	111.00	111.00	2	1,910	0.10%
2023/02/22	0	0.00	1	106.00	107.00	-1	1,815	-0.06%
2023/02/21	3	107.50	1.4	106.88	108.00	1.6	1,837	0.09%
2023/02/15	0	0.00	1	104.00	102.50	-1	1,927	-0.05%
2023/02/14	1.1	103.00	0	0.00	103.50	1.1	1,939	0.06%
2023/02/13	0.1	104.50	0	0.00	104.50	0.1	1,960	0.01%
2023/02/10	1	105.50	1	104.00	106.00	0	2,005	0.00%
2023/02/09	0	0.00	1	105.50	105.00	-1	2,142	-0.05%
2023/02/07	0	0.00	6	104.58	105.00	-6	2,324	-0.26%
2023/02/06	0.1	106.00	0	0.00	103.50	0.1	2,324	0.00%
2023/02/03	1.1	107.95	1	107.00	107.50	0.1	2,294	0.00%
2023/02/02	2	106.75	2	107.50	108.00	0	2,249	0.00%
2023/01/31	0	0.00	1	96.90	96.90	-1	2,146	-0.05%
2023/01/30	1	93.40	0	0.00	94.30	1	2,128	0.05%
2023/01/09	5	95.70	6	96.03	96.00	-1	2,207	-0.05%
2023/01/06	11	93.51	11	94.48	94.40	0	2,163	0.00%
2023/01/05	0	0.00	1	88.60	89.20	-1	2,058	-0.05%
2022/12/16	5	89.50	0	0.00	90.30	5	2,305	0.22%
2022/12/07	1	89.00	1	87.90	87.60	0	2,772	0.00%
2022/12/06	0	0.00	1	91.00	89.10	-1	2,765	-0.04%
2022/11/24	1	89.70	1	89.30	89.70	0	2,844	0.00%
2022/11/21	1	86.80	1	86.40	86.40	0	2,864	0.00%
2022/11/18	0	0.00	1	90.00	88.60	-1	2,849	-0.04%
2022/11/17	2	90.60	2	89.30	89.40	0	2,836	0.00%
2022/11/14	1	87.00	0	0.00	87.80	1	2,743	0.04%
2022/11/11	0	0.00	1	87.00	87.10	-1	2,711	-0.04%
2022/11/09	1	85.10	0	0.00	86.50	1	2,654	0.04%
2022/11/08	11	86.57	10	85.30	84.60	1	2,621	0.04%
2022/11/07	0	0.00	2	86.20	86.10	-2	2,577	-0.08%
2022/10/27	5	81.30	6	81.93	81.70	-1	2,332	-0.04%
2022/10/25	1	80.00	0	0.00	80.10	1	2,294	0.04%
2022/10/21	0	0.00	1	83.10	80.90	-1	2,253	-0.04%
2022/10/17	0	0.00	1	79.60	81.90	-1	2,222	-0.05%
2022/10/14	1	81.20	0	0.00	81.10	1	2,228	0.04%
2022/10/12	10	77.34	10	77.96	77.30	0	2,222	0.00%
2022/10/05	0	0.00	2	86.20	83.40	-2	2,165	-0.09%
2022/10/04	2	84.90	0	0.00	84.70	2	2,163	0.09%
2022/09/29	0	0.00	2	83.65	84.10	-2	2,198	-0.09%
2022/09/28	2	82.35	2	81.90	80.60	0	2,233	0.00%
2022/09/27	1	82.50	0	0.00	82.50	1	2,268	0.04%
2022/09/26	0	0.00	1	81.30	81.00	-1	2,281	-0.04%
2022/09/23	1	88.00	1	87.50	86.80	0	2,247	0.00%
2022/09/21	3	88.10	3	87.53	87.10	0	2,133	0.00%
2022/09/20	6	87.55	6	88.03	88.30	0	2,043	0.00%
2022/09/19	1	88.30	0	0.00	88.60	1	1,961	0.05%
2022/09/05	1	90.50	0	0.00	91.20	1	1,700	0.06%
2022/09/02	1	94.50	0	0.00	94.00	1	1,650	0.06%
2022/08/30	1	97.00	0	0.00	97.00	1	1,590	0.06%
2022/08/26	1	100.50	0	0.00	100.00	1	1,540	0.06%
2022/08/23	1	99.00	0	0.00	99.70	1	1,535	0.07%
2022/08/18	1	102.50	0	0.00	103.00	1	1,509	0.07%
2022/08/17	0	0.00	1	104.50	103.00	-1	1,501	-0.07%
2022/08/15	0	0.00	1	104.00	104.50	-1	1,483	-0.07%
2022/08/10	1	97.80	2	97.80	97.80	-1	1,452	-0.07%
2022/08/04	2	99.00	0	0.00	100.50	2	1,374	0.15%
2022/08/03	1	103.00	0	0.00	102.50	1	1,346	0.07%
2022/08/02	1	107.50	0	0.00	107.50	1	1,347	0.07%
2022/07/28	0	0.00	1	108.50	107.50	-1	1,399	-0.07%
2022/07/27	1	108.50	0	0.00	109.00	1	1,395	0.07%
2022/07/20	0	0.00	1	110.50	110.50	-1	1,380	-0.07%
2022/07/18	1	105.50	0	0.00	106.50	1	1,403	0.07%
2022/07/05	1	125.50	0	0.00	124.50	1	1,307	0.08%
2022/07/04	0	0.00	5	132.80	131.00	-5	1,267	-0.39%
2022/07/01	0	0.00	3	137.00	134.00	-3	1,252	-0.24%
2022/06/29	0	0.00	16	137.44	140.00	-16	1,240	-1.29%
2022/06/20	0	0.00	10	136.70	136.50	-10	1,213	-0.82%
2022/06/15	1	142.50	0	0.00	144.00	1	1,178	0.08%
2022/05/31	0	0.00	1	148.50	149.00	-1	1,446	-0.07%
2022/05/30	1	146.00	0	0.00	147.50	1	1,462	0.07%
2022/05/19	1	141.00	0	0.00	147.00	1	1,911	0.05%
2022/05/10	7	139.50	7	137.43	141.00	0	2,006	0.00%
2022/05/06	2	146.50	0	0.00	146.50	2	2,058	0.10%
2022/05/05	2	153.50	5	154.10	153.50	-3	2,070	-0.14%
2022/05/04	1	152.00	0	0.00	151.50	1	2,055	0.05%
2022/04/26	2	150.75	0	0.00	150.50	2	2,053	0.10%
2022/04/22	2	155.75	0	0.00	156.50	2	2,009	0.10%
2022/04/21	0	0.00	1	160.50	156.50	-1	1,998	-0.05%
2022/04/20	1	158.00	0	0.00	156.50	1	1,976	0.05%
2022/04/14	2	161.50	1	162.50	161.50	1	1,992	0.05%
2022/04/13	1	161.50	1	162.50	162.50	0	2,013	0.00%
2022/04/08	1	164.50	1	166.00	166.00	0	2,120	0.00%
2022/04/06	2	168.00	0	0.00	168.50	2	2,112	0.09%
2022/04/01	2	169.00	2	170.50	170.50	0	2,117	0.00%
2022/03/31	2	170.25	2	172.00	172.00	0	2,114	0.00%
2022/03/30	6	171.25	3	173.17	171.00	3	2,120	0.14%
2022/03/29	2	171.00	0	0.00	171.00	2	2,148	0.09%
2022/03/28	5	169.50	7	171.36	172.00	-2	2,165	-0.09%
2022/03/25	2	170.25	1	172.00	170.50	1	2,242	0.04%
2022/03/24	0	0.00	4	170.88	171.00	-4	2,263	-0.18%
2022/03/23	0	0.00	2	170.00	170.50	-2	2,310	-0.09%
2022/03/22	3	168.83	0	0.00	169.50	3	2,384	0.13%
2022/03/21	3	170.00	2	171.50	170.00	1	2,411	0.04%
2022/03/18	2	168.25	2	169.50	168.50	0	2,447	0.00%
2022/03/17	1	169.00	3	169.17	169.00	-2	2,438	-0.08%
2022/03/16	1	165.50	1	167.50	166.50	0	2,430	0.00%
2022/03/15	3	164.83	1	165.50	166.00	2	2,414	0.08%
2022/03/14	2	165.00	3	167.50	167.50	-1	2,412	-0.04%
2022/03/11	1	165.00	0	0.00	165.00	1	2,421	0.04%
2022/03/10	2	164.00	2	164.00	166.00	0	2,418	0.00%
2022/03/09	1	157.00	1	158.50	159.00	0	2,390	0.00%
2022/03/08	2	162.25	6	158.75	157.00	-4	2,371	-0.17%
2022/03/07	1	163.50	1	164.50	165.00	0	2,311	0.00%
2022/02/25	1	165.00	0	0.00	164.00	1	2,345	0.04%
2022/02/24	5	168.30	7	164.93	164.50	-2	2,325	-0.09%
2022/02/23	34	177.12	45	173.89	172.50	-11	2,227	-0.49%
2022/02/22	23	174.76	25	176.10	175.50	-2	2,079	-0.10%
2022/02/21	11	177.77	10	176.95	178.00	1	2,072	0.05%
2022/02/18	6	171.83	7	173.64	174.50	-1	2,072	-0.05%
2022/02/17	0	0.00	8	175.19	173.50	-8	2,105	-0.38%
2022/02/16	0	0.00	12	174.50	174.00	-12	2,181	-0.55%
2022/02/15	8	169.75	4	171.13	170.00	4	2,163	0.18%
2022/02/14	2	168.00	7	169.93	170.50	-5	2,179	-0.23%
2022/02/11	2	170.25	4	170.50	171.00	-2	2,181	-0.09%
2022/02/10	21	173.90	5	177.50	172.00	16	2,198	0.73%
2022/02/09	6	175.67	6	175.25	175.50	0	2,197	0.00%
2022/02/08	2	171.00	12	171.00	171.00	-10	2,201	-0.45%
2022/02/07	0	0.00	8	165.94	168.50	-8	2,226	-0.36%
2022/01/25	4	160.13	0	0.00	160.50	4	2,297	0.17%
2022/01/24	4	159.63	4	162.00	162.00	0	2,342	0.00%
2022/01/21	3	160.50	3	162.00	162.00	0	2,379	0.00%
2022/01/20	2	161.25	2	163.50	163.50	0	2,428	0.00%
2022/01/19	3	159.50	3	163.00	163.00	0	2,514	0.00%
2022/01/18	0	0.00	3	164.17	161.50	-3	2,585	-0.12%
2022/01/17	0	0.00	2	161.75	162.00	-2	2,790	-0.07%
2022/01/14	0	0.00	1	157.00	158.00	-1	2,946	-0.03%
2022/01/13	1	158.50	1	160.50	158.50	0	2,971	0.00%
2022/01/12	3	161.50	0	0.00	161.00	3	2,989	0.10%
2022/01/07	3	166.00	0	0.00	163.50	3	2,986	0.10%
2022/01/06	1	166.50	1	168.00	168.00	0	2,974	0.00%
2022/01/05	36	171.69	33	170.86	170.00	3	2,974	0.10%
2022/01/04	7	167.29	12	169.21	168.50	-5	2,924	-0.17%
2022/01/03	10	168.15	6	170.58	167.50	4	2,957	0.14%
2021/12/30	0	0.00	3	169.50	170.00	-3	2,974	-0.10%
2021/12/29	1	166.00	0	0.00	168.00	1	2,975	0.03%
2021/12/28	3	166.33	1	165.50	165.50	2	2,997	0.07%
2021/12/27	3	167.33	0	168.00	168.00	3	3,017	0.10%
2021/12/24	5	168.00	5	169.00	169.00	0	3,039	0.00%
2021/12/23	0	0.00	3	170.50	169.00	-3	3,069	-0.10%
2021/12/22	4	167.88	0	0.00	167.50	4	3,067	0.13%
2021/12/21	7	168.79	10	169.90	168.00	-3	3,060	-0.10%
2021/12/17	11	165.77	4.1	167.85	166.00	6.9	2,994	0.23%
2021/12/16	0	0.00	10	164.75	167.50	-10	2,962	-0.34%
2021/12/14	0	0.00	1	155.00	154.50	-1	2,897	-0.03%
2021/12/10	1	158.00	0	0.00	160.00	1	2,880	0.03%
2021/12/08	1	158.50	1	160.50	160.50	0	2,893	0.00%
2021/12/07	5	159.20	1	159.50	158.50	4	2,884	0.14%
2021/12/06	15	160.67	0	0.00	160.50	15	2,867	0.52%
2021/12/03	0.1	162.00	2	162.00	162.00	-1.9	2,910	-0.07%
2021/12/02	3	160.83	0.1	162.00	161.00	3	2,919	0.10%
2021/12/01	1	160.50	1	163.00	164.00	0	2,914	0.00%
2021/11/30	0	0.00	0.1	164.50	162.00	-0.1	2,906	0.00%
2021/11/29	4	163.88	1	165.00	164.50	3	2,936	0.10%
2021/11/26	8	167.31	0	0.00	165.50	8	2,951	0.27%
2021/11/25	0	0.00	7	171.07	168.50	-7	2,932	-0.24%
2021/11/23	3	168.00	0	0.00	168.00	3	2,918	0.10%
2021/11/22	2	170.00	1	170.00	170.00	1	2,923	0.03%
2021/11/19	14	169.93	12	172.00	168.50	2	2,934	0.07%
2021/11/18	5	168.30	2	169.00	168.50	3	2,901	0.10%
2021/11/17	2	167.25	4.1	169.57	168.50	-2.1	2,907	-0.07%
2021/11/16	9	168.11	1	169.00	168.00	8	2,929	0.27%
2021/11/15	10	170.30	12	168.38	170.00	-2	2,923	-0.07%
2021/11/12	3	163.17	0	0.00	163.00	3	2,893	0.10%
2021/11/11	2	164.00	3	165.50	163.50	-1	2,924	-0.03%
2021/11/09	4	162.25	1	163.00	161.50	3	2,982	0.10%
2021/11/05	7	160.64	7	161.21	162.00	0	3,023	0.00%
2021/11/04	9	167.94	6	171.50	163.00	3	2,965	0.10%
2021/11/03	1	169.00	1	167.50	167.50	0	2,977	0.00%
2021/11/02	10	169.35	6	172.17	167.50	4	3,017	0.13%
2021/10/29	6	168.00	4	170.75	167.00	2	3,185	0.06%
2021/10/28	6.2	169.11	5	169.80	168.00	1.2	3,310	0.04%
2021/10/27	5	166.40	6	166.83	170.00	-1	3,318	-0.03%
2021/10/26	4	164.38	4	166.63	164.50	0	3,263	0.00%
2021/10/25	15	166.87	8	167.38	164.50	7	3,236	0.22%
2021/10/22	6	162.00	13	161.65	166.00	-7	3,055	-0.23%
2021/10/21	5	155.70	0	0.00	151.00	5	2,955	0.17%
2021/10/19	0	0.00	5	152.40	153.00	-5	2,997	-0.17%
2021/10/15	0	0.00	4	149.25	149.50	-4	3,113	-0.13%
2021/10/14	2	146.00	4	145.63	146.50	-2	3,139	-0.06%
2021/10/13	1	147.50	6	147.00	146.50	-5	3,158	-0.16%
2021/10/12	4	156.00	9	153.50	152.50	-5	3,156	-0.16%
2021/10/08	8	158.50	8	157.25	157.00	0	3,138	0.00%
2021/10/07	2	149.00	4	151.25	153.50	-2	3,115	-0.06%
2021/10/06	0	0.00	5	148.30	148.00	-5	3,129	-0.16%
2021/10/05	2	145.00	2	146.00	148.00	0	3,173	0.00%
2021/10/04	2	145.50	2	144.75	145.00	0	3,155	0.00%
2021/09/30	2	145.75	1	147.50	146.50	1	3,143	0.03%
2021/09/29	2	149.25	0	0.00	148.50	2	3,133	0.06%
2021/09/27	2	152.00	0	0.00	152.00	2	3,152	0.06%
2021/09/23	1	155.50	0	0.00	153.50	1	3,164	0.03%
2021/09/15	1	157.50	0	0.00	156.50	1	3,318	0.03%
2021/08/30	0	0.00	0.1	156.50	156.50	-0.1	3,579	0.00%
2021/08/23	1	158.00	1	159.00	159.00	0	3,586	0.00%
2021/08/19	1	154.00	0	0.00	152.50	1	3,567	0.03%
2021/08/17	4	157.75	0	0.00	154.50	4	3,569	0.11%
2021/08/16	1	157.00	6	159.50	160.00	-5	3,552	-0.14%
2021/08/12	2.1	163.29	2	164.50	162.50	0.1	3,558	0.00%
2021/08/06	1	167.00	1	168.50	167.00	0	3,637	0.00%
2021/08/05	1	169.00	20	167.50	169.50	-19	3,699	-0.51%
2021/08/04	16	171.81	17	173.18	171.50	-1	3,700	-0.03%
2021/08/02	1	177.50	0	0.00	179.50	1	3,446	0.03%
2021/07/29	0	0.00	4	181.00	180.50	-4	3,457	-0.12%
2021/07/23	2	189.00	0	0.00	184.50	2	3,704	0.05%
2021/07/22	1	186.00	0	0.00	185.00	1	3,699	0.03%
2021/07/21	6	194.42	0	0.00	193.00	6	3,685	0.16%
2021/07/19	0	0.00	3	198.00	199.00	-3	3,798	-0.08%
2021/07/16	3	198.00	0	0.00	199.00	3	3,841	0.08%
2021/07/15	2	198.00	2	197.50	197.50	0	3,861	0.00%
2021/07/13	5	205.10	4	202.00	201.00	1	3,955	0.03%
2021/07/12	8	200.00	0	0.00	204.00	8	4,021	0.20%
2021/07/08	1	197.00	0	0.00	197.50	1	4,129	0.02%
2021/07/06	0	0.00	1	201.00	195.00	-1	4,343	-0.02%
2021/07/05	4	197.13	47	197.48	198.00	-43	4,373	-0.98%
2021/07/02	20	189.50	20	192.50	192.50	0	4,361	0.00%
2021/07/01	1	190.50	0	0.00	190.00	1	4,420	0.02%
2021/06/30	45	190.13	0	0.00	194.50	45	4,441	1.01%
2021/06/29	1	189.50	0	0.00	190.00	1	4,452	0.02%
2021/06/23	2	194.50	0	0.00	194.50	2	4,871	0.04%
2021/06/22	2	197.75	0	0.00	198.00	2	4,794	0.04%
2021/06/21	13	209.08	0	0.00	206.50	13	4,704	0.28%
2021/06/18	1	212.50	14	213.25	214.00	-13	4,698	-0.28%
2021/06/17	0	0.00	6	211.83	212.00	-6	4,721	-0.13%
2021/06/15	5	209.90	4	212.50	210.50	1	4,790	0.02%
2021/06/10	22	211.30	15	213.07	209.50	7	4,846	0.14%
2021/06/09	5	210.10	0	0.00	209.50	5	4,853	0.10%
2021/06/08	8	211.13	8	209.94	211.00	0	4,908	0.00%
2021/06/07	5	201.80	18	206.44	208.50	-13	4,929	-0.26%
2021/06/04	8	204.75	1	203.00	203.00	7	4,928	0.14%
2021/06/03	4	206.25	6	208.17	208.50	-2	4,963	-0.04%
2021/06/02	10	205.60	0	0.00	205.50	10	4,986	0.20%
2021/06/01	5	210.00	5	213.50	209.00	0	5,007	0.00%
2021/05/31	6	207.75	13	210.85	211.00	-7	5,014	-0.14%
2021/05/28	14	210.39	10	212.70	209.50	4	5,044	0.08%
2021/05/27	7	207.43	12	208.63	209.50	-5	5,053	-0.10%
2021/05/26	8	206.50	8	208.81	207.50	0	5,155	0.00%
2021/05/25	4	206.50	4	209.25	205.50	0	5,423	0.00%
2021/05/24	3	203.00	10	205.00	205.00	-7	6,039	-0.12%
2021/05/21	15	201.93	10	206.25	201.50	5	6,081	0.08%
2021/05/20	12	203.46	6	205.75	202.50	6	6,169	0.10%
2021/05/19	6	195.75	16	199.16	201.00	-10	6,144	-0.16%
2021/05/18	3	195.00	4	197.50	197.00	-1	6,218	-0.02%
2021/05/17	1	189.00	10	193.00	188.00	-9	6,211	-0.14%
2021/05/14	9	195.72	2	196.00	193.00	7	6,183	0.11%
2021/05/13	0	0.00	13	194.12	195.00	-13	6,110	-0.21%
2021/05/12	3	183.67	4	188.63	186.00	-1	6,006	-0.02%
2021/05/10	4	197.75	8	198.13	196.50	-4	5,901	-0.07%
2021/05/05	14	204.25	11	206.91	199.00	3	5,986	0.05%
2021/05/04	3	200.50	9	200.56	205.00	-6	5,989	-0.10%
2021/05/03	13	210.00	9	212.17	205.50	4	5,982	0.07%
2021/04/29	12	216.50	7.8	220.14	214.50	4.2	5,987	0.07%
2021/04/28	5	214.10	0	0.00	213.00	5	5,924	0.08%
2021/04/27	16	219.69	0	0.00	217.50	16	6,175	0.26%
2021/04/26	16	224.63	10	222.75	224.50	6	6,249	0.10%
2021/04/23	5	215.00	14	213.75	215.00	-9	6,209	-0.14%
2021/04/22	17	209.94	8	213.69	208.50	9	6,319	0.14%
2021/04/21	6	210.00	5	211.30	210.00	1	6,340	0.02%
2021/04/20	13	210.46	22	208.59	209.00	-9	6,542	-0.14%
2021/04/19	6	202.42	2	203.50	203.50	4	6,603	0.06%
2021/04/16	19	206.55	6	211.17	205.50	13	6,696	0.19%
2021/04/15	2	208.00	11	205.86	207.00	-9	6,977	-0.13%
2021/04/14	9	196.33	35	204.31	197.50	-26	7,372	-0.35%
2021/04/13	36	202.06	43	205.64	202.00	-7	7,621	-0.09%
2021/04/12	5	199.00	2	199.50	199.00	3	7,551	0.04%
2021/04/09	11	196.14	0	0.00	195.00	11	7,614	0.14%
2021/04/08	4	199.75	0	0.00	199.50	4	7,644	0.05%
2021/04/07	17	199.50	19	203.82	202.00	-2	7,642	-0.03%
2021/04/06	8	198.00	5	200.40	199.00	3	7,581	0.04%
2021/04/01	3	195.83	3	197.67	198.00	0	7,566	0.00%
2021/03/31	25	196.84	5	201.00	195.50	20	7,537	0.27%
2021/03/30	11	199.64	16	197.88	199.00	-5	7,470	-0.07%
2021/03/29	26	193.52	22	195.36	194.00	4	7,356	0.05%
2021/03/26	8	193.81	50	188.73	194.50	-42	7,306	-0.57%
2021/03/25	8	182.50	8	183.88	184.00	0	7,086	0.00%
2021/03/24	12	182.04	10	184.40	181.50	2	7,089	0.03%
2021/03/23	20	184.00	14	186.43	182.50	6	7,091	0.08%
2021/03/22	24	184.19	7	189.00	184.50	17	7,118	0.24%
2021/03/19	19	183.08	17	184.79	186.50	2	7,143	0.03%
2021/03/18	0	0.00	15	183.87	183.50	-15	7,358	-0.20%
2021/03/17	9	180.00	9	182.17	180.50	0	7,464	0.00%
2021/03/16	5	178.70	0	0.00	179.50	5	7,464	0.07%
2021/03/15	6	179.83	8	181.13	180.00	-2	7,523	-0.03%
2021/03/12	2	179.75	13	179.31	179.50	-11	7,524	-0.15%
2021/03/11	0	0.00	13	174.88	176.50	-13	7,565	-0.17%
2021/03/09	3	169.17	3	172.00	172.50	0	7,838	0.00%
2021/03/08	14	172.25	17	173.41	172.00	-3	7,827	-0.04%
2021/03/05	12	173.08	2	173.00	172.50	10	7,836	0.13%
2021/03/04	5	174.00	4	175.00	175.50	1	7,888	0.01%
2021/03/03	8	171.00	7	173.86	174.00	1	7,951	0.01%
2021/03/02	7	172.79	1	177.00	172.00	6	7,930	0.08%
2021/02/26	11	172.41	4	172.00	172.00	7	7,905	0.09%
2021/02/25	40	180.54	13	180.92	177.50	27	7,839	0.34%
2021/02/24	19	182.16	44.1	183.69	183.50	-25.1	7,612	-0.33%
2021/02/23	9	171.17	9	172.83	173.00	0	6,957	0.00%
2021/02/22	2	173.75	19	173.53	174.00	-17	6,915	-0.25%
2021/02/19	4	167.75	4	169.50	170.00	0	6,821	0.00%
2021/02/18	20	168.63	18	172.00	170.50	2	6,818	0.03%
2021/02/17	1	166.00	13	166.85	166.50	-12	6,722	-0.18%
2021/02/05	2	161.00	0	0.00	161.50	2	6,719	0.03%
2021/02/04	5	162.50	0	0.00	162.50	5	6,717	0.07%
2021/02/03	15	164.67	10	166.50	164.50	5	6,787	0.07%
2021/02/02	0	0.00	10	164.90	166.00	-10	6,944	-0.14%
2021/02/01	5	159.50	3	160.33	161.50	2	6,926	0.03%
2021/01/29	19	164.84	10	168.10	159.50	9	6,913	0.13%
2021/01/28	6	163.33	6	164.17	165.00	0	6,871	0.00%
2021/01/27	26	170.10	18	173.06	166.50	8	6,856	0.12%
2021/01/26	17	170.44	5	170.10	170.00	12	6,783	0.18%
2021/01/25	14	171.00	13	172.38	172.50	1	6,777	0.01%
2021/01/22	10	174.55	26	172.58	174.00	-16	6,707	-0.24%
2021/01/21	13	168.73	8	171.25	168.50	5	6,635	0.08%
2021/01/20	32	171.39	17	172.97	168.00	15	6,627	0.23%
2021/01/19	10	168.65	28	168.38	171.00	-18	6,403	-0.28%
2021/01/18	14	161.93	22	163.09	165.00	-8	6,291	-0.13%
2021/01/15	30	167.47	3	168.67	163.00	27	6,222	0.43%
2021/01/14	16	167.94	22	169.39	170.50	-6	6,183	-0.10%
2021/01/13	64	168.37	47	168.63	167.50	17	6,211	0.27%
2021/01/12	13	162.08	17	164.26	165.50	-4	6,010	-0.07%
2021/01/11	20.1	162.38	20	163.00	164.50	0.1	5,880	0.00%
2021/01/08	41	164.60	48	164.96	163.00	-7	5,783	-0.12%
2021/01/07	10	153.00	44	156.18	160.00	-34	5,462	-0.62%
2021/01/06	36	144.97	50	147.15	149.00	-14	5,026	-0.28%
2021/01/05	12	140.96	30	141.80	143.00	-18	4,737	-0.38%
2021/01/04	38	139.54	28	138.13	140.00	10	4,737	0.21%
2020/12/31	9	134.44	14	135.71	133.50	-5	4,660	-0.11%
2020/12/30	0	0.00	70	132.50	132.50	-70	4,622	-1.51%
2020/12/29	6	133.00	0	0.00	133.00	6	4,682	0.13%
2020/12/28	6	134.33	4	135.50	134.50	2	4,700	0.04%
2020/12/25	0	0.00	3	134.00	133.50	-3	4,716	-0.06%
2020/12/22	4	134.13	0	0.00	132.00	4	4,891	0.08%
2020/12/18	1	137.00	1	138.00	137.50	0	4,939	0.00%
2020/12/17	1	138.50	0	0.00	137.50	1	4,968	0.02%
2020/12/16	1	138.50	0	0.00	138.50	1	4,992	0.02%
2020/12/15	7	139.43	1	138.50	138.00	6	5,006	0.12%
2020/12/14	16	142.72	8	144.88	141.50	8	5,085	0.16%
2020/12/11	4	141.50	17	139.74	141.50	-13	5,328	-0.24%
2020/12/10	19	137.50	9	139.44	137.50	10	5,215	0.19%
2020/12/09	0	0.00	12	138.75	139.00	-12	5,233	-0.23%
2020/12/08	1	136.00	3	137.33	136.00	-2	5,238	-0.04%
2020/12/07	8	134.94	6	134.50	135.00	2	5,301	0.04%
2020/12/04	27	139.26	26	140.50	139.00	1	5,255	0.02%
2020/12/03	5	135.00	0	0.00	134.50	5	5,080	0.10%
2020/12/02	0	0.00	1.1	131.75	133.50	-1.1	5,242	-0.02%
2020/12/01	2	130.50	0	0.00	132.00	2	5,375	0.04%
2020/11/30	12	133.42	0	0.00	132.00	12	5,608	0.21%
2020/11/27	0	0.00	10	135.30	136.50	-10	5,906	-0.17%
2020/11/26	3	131.67	3	133.67	134.00	0	6,069	0.00%
2020/11/24	11	134.05	7	133.00	132.00	4	6,141	0.07%
2020/11/23	10	133.25	14	134.75	134.50	-4	6,159	-0.06%
2020/11/18	1	131.50	0	0.00	131.00	1	6,354	0.02%
2020/11/16	0	0.00	1	133.50	133.50	-1	6,513	-0.02%
2020/11/13	2	131.00	1	132.50	132.50	1	6,550	0.02%
2020/11/11	6	129.25	4	131.38	132.50	2	6,617	0.03%
2020/11/10	1	131.50	10	131.30	131.00	-9	6,636	-0.14%
2020/11/09	8	137.50	8	138.88	138.50	0	6,599	0.00%
2020/11/06	5	137.30	0	0.00	137.00	5	6,690	0.07%
2020/11/05	6	137.42	8	138.13	138.00	-2	6,795	-0.03%
2020/11/04	0	0.00	7	137.93	138.00	-7	6,921	-0.10%
2020/11/03	3	135.50	2	136.50	135.00	1	6,991	0.01%
2020/10/30	4	136.88	1	138.50	135.00	3	7,174	0.04%
2020/10/29	5	136.90	3	137.67	137.00	2	7,256	0.03%
2020/10/28	3	137.50	6	139.50	139.50	-3	7,437	-0.04%
2020/10/27	8	137.56	0	0.00	136.00	8	7,602	0.11%
2020/10/26	2	137.25	0	0.00	136.50	2	7,930	0.03%
2020/10/23	1	137.00	1	138.50	138.50	0	8,260	0.00%
2020/10/22	30	136.88	28	138.64	139.50	2	8,538	0.02%
2020/10/21	6	139.25	2	139.50	138.00	4	8,662	0.05%
2020/10/20	2	141.25	0	0.00	142.00	2	8,724	0.02%
2020/10/16	4	140.88	0	0.00	141.00	4	9,100	0.04%
2020/10/15	6	143.00	7	143.14	143.00	-1	9,173	-0.01%
2020/10/14	2	146.00	10	146.00	146.00	-8	9,175	-0.09%
2020/10/13	4	147.25	20	147.25	147.00	-16	9,224	-0.17%
2020/10/12	6	149.00	13	149.69	150.00	-7	9,258	-0.08%
2020/10/08	11	146.95	7	148.07	146.00	4	9,421	0.04%
2020/10/07	5	146.00	5	147.50	147.50	0	9,491	0.00%
2020/10/06	23	147.65	22	148.18	147.50	1	9,542	0.01%
2020/10/05	3	144.50	3	146.67	145.00	0	9,756	0.00%
2020/09/30	3	143.50	9	145.06	145.50	-6	10,382	-0.06%
2020/09/29	5	143.90	10	144.80	144.50	-5	10,703	-0.05%
2020/09/28	4	145.38	2	146.00	145.50	2	10,797	0.02%
2020/09/25	12	146.33	4	144.13	144.50	8	10,893	0.07%
2020/09/24	4	149.38	2	150.75	149.00	2	11,049	0.02%
2020/09/23	4	151.88	1	151.00	151.00	3	11,184	0.03%
2020/09/22	7	152.29	8	154.06	155.00	-1	11,290	-0.01%
2020/09/21	12	154.21	0	0.00	153.50	12	11,315	0.11%
2020/09/18	4	154.50	3	157.67	157.00	1	11,399	0.01%
2020/09/17	1	153.50	8	156.94	157.50	-7	11,482	-0.06%
2020/09/16	26	157.63	17	158.65	154.00	9	11,603	0.08%
2020/09/15	3	153.83	24	153.96	153.50	-21	11,274	-0.19%
2020/09/14	0	0.00	6	153.25	153.00	-6	11,439	-0.05%
2020/09/11	27	151.00	0	0.00	149.00	27	11,512	0.23%
2020/09/10	4	152.50	21	154.21	153.50	-17	11,474	-0.15%
2020/09/09	4	150.50	4	151.50	151.50	0	11,458	0.00%
2020/09/08	9	151.11	11	153.23	150.00	-2	11,669	-0.02%
2020/09/07	24	151.96	7	156.79	149.50	17	11,794	0.14%
2020/09/04	4	149.63	12	153.71	155.00	-8	11,818	-0.07%
2020/09/03	15	154.20	3	159.50	152.00	12	12,000	0.10%
2020/09/02	57	156.35	36	156.28	157.00	21	11,964	0.18%
2020/09/01	0	0.00	32	147.11	150.00	-32	11,882	-0.27%
2020/08/27	15	140.20	14	142.29	142.00	1	12,020	0.01%
2020/08/26	3	140.00	1	140.00	138.50	2	12,370	0.02%
2020/08/25	3	142.17	3	142.00	142.00	0	12,709	0.00%
2020/08/24	20	143.00	24	144.19	143.50	-4	12,882	-0.03%
2020/08/21	25	139.50	25	138.28	139.00	0	12,890	0.00%
2020/08/20	10	132.95	9.7	135.09	134.50	0.3	12,907	0.00%
2020/08/19	11	138.36	10	140.60	138.00	1	12,845	0.01%
2020/08/18	5	140.60	5	138.60	138.50	0	12,811	0.00%
2020/08/17	7	142.79	6	143.50	143.00	1	12,798	0.01%
2020/08/14	6	137.42	6	139.42	141.50	0	12,775	0.00%
2020/08/13	6	138.67	4	141.00	138.50	2	12,705	0.02%
2020/08/12	3	137.17	1	137.00	137.00	2	12,615	0.02%
2020/08/11	6	140.00	3	140.83	141.00	3	12,533	0.02%
2020/08/10	10	144.90	0	0.00	143.00	10	12,544	0.08%
2020/08/07	6	147.33	2	148.50	148.50	4	12,469	0.03%
2020/08/06	9	149.89	1	149.50	149.50	8	12,440	0.06%
2020/08/05	19	150.63	18	153.78	152.00	1	12,435	0.01%
2020/08/04	4	150.75	2	152.00	151.50	2	12,359	0.02%
2020/08/03	19	151.68	0	0.00	150.00	19	12,403	0.15%
2020/07/31	14	155.46	32	153.97	157.00	-18	12,287	-0.15%
2020/07/30	29	152.17	30	153.75	150.50	-1	12,138	-0.01%
2020/07/29	20	149.68	18	154.36	148.00	2	11,820	0.02%
2020/07/28	31	151.31	24.7	151.53	151.00	6.3	11,558	0.05%
2020/07/27	24	148.17	41	149.84	152.00	-17	11,453	-0.15%
2020/07/24	25	147.78	9	149.17	145.00	16	11,507	0.14%
2020/07/23	36	147.71	89	149.45	151.00	-53	11,458	-0.46%
2020/07/22	0	0.00	15	143.67	145.00	-15	11,312	-0.13%
2020/07/21	22	140.00	23	141.67	140.50	-1	11,318	-0.01%
2020/07/20	10	137.45	8	139.75	137.00	2	11,519	0.02%
2020/07/17	5	138.20	7	139.93	139.50	-2	11,523	-0.02%
2020/07/16	4	138.88	0	0.00	138.50	4	11,547	0.03%
2020/07/15	34	143.43	34	143.54	140.50	0	11,551	0.00%
2020/07/14	12	139.00	20	140.25	141.50	-8	11,418	-0.07%
2020/07/13	62	141.77	7	143.07	141.00	55	11,423	0.48%
2020/07/10	63	137.32	107	139.13	141.00	-44	11,435	-0.38%	大賣/
2020/07/09	75	145.20	33	147.35	140.50	42	11,208	0.37%
2020/07/08	12	140.17	34	138.04	144.00	-22	10,579	-0.21%
2020/07/07	38	132.21	33	134.68	131.00	5	10,255	0.05%
2020/07/06	55	132.02	27	132.50	133.50	28	10,171	0.28%
2020/07/03	20	130.53	36	130.58	131.00	-16	10,099	-0.16%
2020/07/02	31	125.18	22	125.34	127.50	9	10,028	0.09%
2020/07/01	16	123.19	26	123.60	124.50	-10	9,900	-0.10%
2020/06/30	22	120.77	15	122.63	120.50	7	9,827	0.07%
2020/06/29	7	119.57	0	0.00	120.00	7	9,843	0.07%
2020/06/24	5	120.80	5	122.60	121.50	0	9,780	0.00%
2020/06/23	27	123.48	15	125.13	123.00	12	9,824	0.12%
2020/06/22	6	125.50	10	126.50	127.50	-4	9,696	-0.04%
2020/06/19	12	126.33	15	124.90	126.50	-3	9,681	-0.03%
2020/06/18	9	119.94	20	120.83	122.00	-11	9,541	-0.12%
2020/06/17	5	117.80	5	118.60	119.00	0	9,424	0.00%
2020/06/16	4	117.75	1	117.50	117.50	3	9,442	0.03%
2020/06/15	31	121.40	6	119.58	116.50	25	9,481	0.26%
2020/06/12	9	122.50	8	122.31	126.50	1	9,293	0.01%
2020/06/11	4	126.25	2	129.00	125.50	2	9,139	0.02%
2020/06/10	33	129.15	36.9	129.72	129.50	-3.9	8,962	-0.04%
2020/06/09	3	122.83	5	121.00	123.00	-2	8,720	-0.02%
2020/06/08	11	118.45	14	119.32	118.00	-3	8,573	-0.03%
2020/06/05	9	114.94	1	115.00	115.00	8	8,360	0.10%
2020/06/04	2	113.00	4	112.88	113.50	-2	8,240	-0.02%
2020/06/03	12	113.46	7	113.07	113.50	5	8,150	0.06%
2020/06/02	48	112.33	40	110.59	111.00	8	8,017	0.10%
2020/06/01	11	108.27	10.4	109.09	110.00	0.6	7,649	0.01%
2020/05/29	6	99.37	49	99.47	100.00	-43	7,261	-0.59%
2020/05/28	31	98.00	25	98.84	97.90	6	7,055	0.09%
2020/05/27	20	95.67	21	95.99	96.50	-1	6,936	-0.01%
2020/05/26	16	94.71	15	94.49	94.80	1	6,908	0.01%
2020/05/25	7	92.00	13	92.00	92.70	-6	6,845	-0.09%
2020/05/22	4	91.65	0	0.00	91.00	4	6,820	0.06%
2020/05/21	4	93.50	4	94.30	93.70	0	6,779	0.00%
2020/05/20	3	92.97	3	93.80	93.60	0	6,768	0.00%
2020/05/18	2	91.80	2	92.40	91.70	0	6,742	0.00%
2020/05/15	4	92.55	2	92.10	91.50	2	6,740	0.03%
2020/05/14	6	95.05	0	0.00	94.20	6	6,633	0.09%
2020/05/13	1	95.50	1	96.60	96.60	0	6,606	0.00%
2020/05/12	9	97.00	5	96.90	96.90	4	6,624	0.06%
2020/05/11	12	98.37	0	0.00	98.00	12	6,685	0.18%
2020/05/08	39	99.60	37	99.43	98.80	2	6,667	0.03%
2020/05/07	44	98.38	62	97.82	98.40	-18	6,544	-0.28%
2020/05/06	16	96.48	13	97.62	96.30	3	6,540	0.05%
2020/05/05	32	97.89	26	98.29	96.60	6	6,588	0.09%
2020/05/04	7	95.69	7	96.97	97.20	0	6,550	0.00%
2020/04/30	40	95.68	42	95.52	96.50	-2	6,530	-0.03%
2020/04/29	29	93.31	10	94.65	94.40	19	6,401	0.30%
2020/04/28	24	95.40	27	95.97	96.50	-3	6,194	-0.05%
2020/04/27	7	94.26	2	94.40	94.50	5	6,172	0.08%
2020/04/24	10	95.78	17	95.92	95.50	-7	6,023	-0.12%
2020/04/23	32	97.24	44	96.64	96.00	-12	6,001	-0.20%
2020/04/22	17	93.35	7	93.43	93.80	10	5,823	0.17%
2020/04/21	29	93.26	26	94.06	92.00	3	6,037	0.05%
2020/04/20	23	93.10	22	94.29	93.20	1	6,016	0.02%
2020/04/17	55	94.07	62	93.82	92.70	-7	5,938	-0.12%
2020/04/16	50	93.29	45	93.44	93.00	5	5,803	0.09%
2020/04/15	33	92.45	31	92.35	92.80	2	5,717	0.03%
2020/04/14	5	90.56	25	90.32	90.60	-20	5,639	-0.35%
2020/04/13	3	89.07	3	89.07	88.90	0	5,595	0.00%
2020/04/10	2	89.50	6	89.27	89.00	-4	5,574	-0.07%
2020/04/09	17	88.94	12	89.91	88.50	5	5,569	0.09%
2020/04/08	11	89.65	6	89.95	89.70	5	5,500	0.09%
2020/04/07	36	89.05	42	89.92	90.20	-6	5,421	-0.11%
2020/04/06	35	85.66	29	86.21	86.80	6	5,318	0.11%
2020/04/01	23	84.28	22	84.52	85.00	1	5,321	0.02%
2020/03/31	13	83.62	15	83.96	83.90	-2	5,211	-0.04%
2020/03/30	8	82.25	6	82.38	83.00	2	5,114	0.04%
2020/03/27	30	83.81	30	84.10	82.40	0	5,064	0.00%
2020/03/26	43	78.93	49	78.53	81.80	-6	4,866	-0.12%
2020/03/25	28	77.59	23	77.82	77.10	5	4,729	0.11%
2020/03/24	11	73.77	10	74.66	73.50	1	4,599	0.02%
2020/03/23	6	72.30	0	0.00	71.70	6	4,546	0.13%
2020/03/20	18	75.29	17	74.37	75.20	1	4,556	0.02%
2020/03/19	14	72.58	45	70.26	70.00	-31	4,502	-0.69%
2020/03/18	9	74.90	9	75.56	73.70	0	4,373	0.00%
2020/03/17	3	75.00	3	74.67	73.70	0	4,295	0.00%
2020/03/16	6	77.45	3	76.80	75.00	3	4,231	0.07%
2020/03/13	6	74.33	8	74.76	77.10	-2	4,166	-0.05%
2020/03/12	2	80.60	73	80.91	80.50	-71	4,054	-1.75%
2020/03/11	2	87.20	105	86.62	84.30	-103	3,972	-2.59%	大賣/鉅額交易
2020/03/10	7	86.67	0	0.00	86.40	7	3,883	0.18%
2020/03/09	4	87.13	27	86.78	86.50	-23	3,834	-0.60%
2020/03/06	19	88.17	459	87.60	87.80	-440	3,793	-11.60%	大賣/鉅額交易
2020/03/05	5	88.06	1	88.40	87.80	4	3,751	0.11%
2020/03/04	2	86.45	2	86.50	86.60	0	3,713	0.00%
2020/03/03	6	86.60	3	86.80	86.60	3	3,722	0.08%
2020/03/02	7	83.96	3	83.80	83.40	4	3,678	0.11%
2020/02/27	1	84.00	7	85.41	84.00	-6	3,658	-0.16%
2020/02/26	21	87.00	3	86.73	86.80	18	3,606	0.50%
2020/02/25	2	87.40	1	87.30	87.30	1	3,602	0.03%
2020/02/24	1	86.80	2	87.10	87.00	-1	3,612	-0.03%
2020/02/21	10	88.35	266	88.13	88.00	-256	3,615	-7.08%	大賣/鉅額交易
2020/02/20	2	88.60	16	88.61	88.50	-14	3,653	-0.38%
2020/02/19	12	88.65	8	89.03	88.50	4	3,670	0.11%
2020/02/18	31	88.08	6	88.08	88.00	25	3,745	0.67%
2020/02/17	81	88.37	1	87.80	88.10	80	3,749	2.13%
2020/02/14	50	88.24	0	0.00	88.80	50	3,744	1.34%
2020/02/13	8	88.65	0	0.00	87.90	8	3,771	0.21%
2020/02/12	20	89.09	19	89.76	89.60	1	3,717	0.03%
2020/02/11	0	0.00	3	86.23	86.80	-3	3,578	-0.08%
2020/02/10	1	84.00	1	85.20	84.70	0	3,586	0.00%
2020/02/07	23	86.07	94	86.03	85.40	-71	3,602	-1.97%
2020/02/06	68	85.73	18	84.88	86.10	50	3,534	1.41%
2020/02/05	11	82.17	12	82.36	82.10	-1	3,468	-0.03%
2020/02/04	7	82.57	2	83.20	82.50	5	3,463	0.14%
2020/02/03	11	81.66	127	82.14	82.00	-116	3,500	-3.31%	大賣/鉅額交易
2020/01/31	12	86.53	7	86.94	86.30	5	3,627	0.14%
2020/01/30	17	89.31	130	87.39	86.90	-113	3,651	-3.09%	大賣/鉅額交易
2020/01/20	8	96.04	5	96.40	96.40	3	3,594	0.08%
2020/01/17	45	96.38	29	96.94	96.70	16	3,721	0.43%
2020/01/16	29	96.23	15	96.24	95.70	14	3,689	0.38%
2020/01/15	40	95.03	41	95.04	95.50	-1	3,598	-0.03%
2020/01/14	10	92.93	30	92.57	93.20	-20	3,354	-0.60%
2020/01/13	4	91.40	0	0.00	91.30	4	3,325	0.12%
2020/01/10	3	90.97	8	90.88	90.70	-5	3,368	-0.15%
2020/01/09	9	91.01	20	91.21	91.00	-11	3,471	-0.32%
2020/01/08	4	89.23	1	89.60	89.50	3	3,521	0.09%
2020/01/07	0	0.00	7	90.10	89.10	-7	3,580	-0.20%
2020/01/06	8	90.63	2	91.40	90.50	6	3,643	0.16%
2020/01/03	18	91.24	12	91.48	91.60	6	3,694	0.16%
2019/12/30	34	91.86	9	93.59	90.70	25	4,627	0.54%
2019/12/27	94	91.49	33	92.14	93.00	61	4,720	1.29%
2019/12/26	41	90.70	0	0.00	90.50	41	4,723	0.87%
2019/12/24	3	90.53	10	90.81	90.80	-7	5,039	-0.14%
2019/12/23	1	89.50	4	89.43	89.80	-3	5,095	-0.06%
2019/12/20	5	89.80	5	90.00	89.80	0	5,171	0.00%
2019/12/19	28	90.75	9	90.87	90.10	19	5,306	0.36%
2019/12/18	6	91.42	29	91.34	91.90	-23	5,385	-0.43%
2019/12/17	0	0.00	10	90.80	90.80	-10	5,398	-0.19%
2019/12/16	14	90.38	15	90.17	90.50	-1	5,422	-0.02%
2019/12/13	9	89.22	7.5	89.77	89.10	1.5	5,434	0.03%
2019/12/12	6	89.20	4	89.90	89.00	2	5,476	0.04%
2019/12/11	6	89.20	3	89.90	89.00	3	5,514	0.05%
2019/12/10	2	89.35	6	89.43	89.30	-4	5,534	-0.07%
2019/12/09	7	89.01	1	88.80	89.10	6	5,580	0.11%
2019/12/06	5	88.44	5	88.80	88.20	0	5,716	0.00%
2019/12/05	3	88.80	4	88.85	89.00	-1	5,773	-0.02%
2019/12/04	1	88.60	1	88.00	88.80	0	5,850	0.00%
2019/12/03	1	88.40	2	87.70	88.20	-1	6,143	-0.02%
2019/12/02	5	88.08	0	0.00	87.60	5	6,201	0.08%
2019/11/29	3	89.53	4	89.10	89.40	-1	6,231	-0.02%
2019/11/28	35	91.32	7	91.70	90.20	28	6,275	0.45%
2019/11/27	46	91.64	14	91.61	91.90	32	6,456	0.50%
2019/11/26	10	91.19	22.7	90.86	91.20	-12.7	6,482	-0.20%
2019/11/25	66	90.43	10	90.52	90.00	56	6,576	0.85%
2019/11/22	4	89.55	4	89.90	89.40	0	6,763	0.00%
2019/11/21	7	89.51	5	89.82	90.00	2	6,920	0.03%
2019/11/20	6	90.27	6	90.27	90.60	0	7,203	0.00%
2019/11/19	12	90.81	70	89.93	90.00	-58	7,662	-0.76%
2019/11/18	22	92.05	20	92.49	91.80	2	7,750	0.03%
2019/11/15	52	92.42	39	92.88	92.20	13	7,847	0.17%
2019/11/14	19	91.08	13	91.05	90.40	6	7,870	0.08%
2019/11/13	5	92.10	5	92.82	91.90	0	7,891	0.00%
2019/11/12	20	90.46	18	91.26	92.30	2	7,888	0.03%
2019/11/11	7	88.47	4	87.93	87.90	3	7,887	0.04%
2019/11/08	5	90.92	6	90.87	89.80	-1	7,865	-0.01%
2019/11/07	13	91.12	11	91.49	90.70	2	7,878	0.03%
2019/11/06	9	92.12	12	92.57	92.10	-3	7,904	-0.04%
2019/11/05	6	93.13	6	93.17	93.30	0	7,913	0.00%
2019/11/04	9	93.88	29	93.61	93.90	-20	7,901	-0.25%
2019/11/01	5	93.62	2	93.55	93.40	3	7,868	0.04%
2019/10/31	11	94.38	11	94.29	94.30	0	7,887	0.00%
2019/10/30	47	92.56	150	93.54	93.80	-103	7,868	-1.31%	大賣/鉅額交易
2019/10/29	19	92.37	26	92.87	91.60	-7	7,731	-0.09%
2019/10/28	24	92.08	20	92.02	92.10	4	7,692	0.05%
2019/10/25	44	92.12	21	91.55	90.60	23	7,637	0.30%
2019/10/24	3	90.97	5	90.76	91.00	-2	7,483	-0.03%
2019/10/23	10	90.42	12	90.24	91.10	-2	7,444	-0.03%
2019/10/22	1	89.70	3	89.90	90.00	-2	7,416	-0.03%
2019/10/21	5	89.68	2	89.10	89.10	3	7,419	0.04%
2019/10/18	12	90.30	17	90.37	90.60	-5	7,387	-0.07%
2019/10/17	20	89.94	27	90.07	89.90	-7	7,345	-0.10%
2019/10/16	7	89.06	16	88.80	88.80	-9	7,263	-0.12%
2019/10/15	9	90.01	9	89.91	90.00	0	7,184	0.00%
2019/10/14	11	89.33	9	89.64	88.50	2	7,117	0.03%
2019/10/09	2	89.90	1	89.10	89.10	1	7,032	0.01%
2019/10/08	6	89.67	8	90.45	90.60	-2	6,992	-0.03%
2019/10/07	5	91.42	1	89.60	89.60	4	6,883	0.06%
2019/10/04	165	88.75	91	88.97	90.10	74	6,638	1.11%	大買/
2019/10/03	33	85.95	36	85.97	85.40	-3	6,064	-0.05%
2019/10/02	5	86.32	3	87.37	87.40	2	5,886	0.03%
2019/10/01	7	87.06	9	87.34	87.60	-2	5,886	-0.03%
2019/09/27	15	85.73	19	85.52	85.70	-4	5,685	-0.07%
2019/09/26	5	85.72	4	86.15	85.10	1	5,636	0.02%
2019/09/25	6	84.37	6	84.20	85.80	0	5,697	0.00%
2019/09/24	12	85.64	17	85.35	85.50	-5	5,687	-0.09%
2019/09/23	8	83.66	16	83.36	84.30	-8	5,556	-0.14%
2019/09/20	1	82.00	3	81.90	82.00	-2	5,465	-0.04%
2019/09/19	13	81.75	5	81.26	82.10	8	5,430	0.15%
2019/09/18	7	81.06	1	80.90	81.00	6	5,418	0.11%
2019/09/17	8	81.20	7	81.20	80.10	1	5,472	0.02%
2019/09/16	5	80.50	1	81.40	80.50	4	5,644	0.07%
2019/09/12	2	82.15	1	82.10	81.80	1	5,662	0.02%
2019/09/11	9	81.94	7	81.70	81.60	2	5,675	0.04%
2019/09/10	10	82.09	13	81.96	81.50	-3	5,652	-0.05%
2019/09/09	13	84.75	15	84.43	84.10	-2	5,530	-0.04%
2019/09/06	67	85.76	14	85.18	84.90	53	5,481	0.97%
2019/09/05	49	86.41	184	85.23	84.90	-135	5,427	-2.49%	大賣/鉅額交易
2019/09/04	8	85.91	10	86.09	86.60	-2	5,176	-0.04%
2019/09/03	10	85.33	8	85.58	85.10	2	5,177	0.04%
2019/09/02	14	85.06	5	84.88	86.20	9	5,150	0.17%
2019/08/30	43	86.04	47	86.13	85.20	-4	5,098	-0.08%
2019/08/29	2	83.65	0	0.00	83.70	2	4,922	0.04%
2019/08/28	15	84.85	21	85.06	84.50	-6	4,916	-0.12%
2019/08/27	37	85.85	32	86.13	86.00	5	4,828	0.10%
2019/08/26	16	85.83	40	84.96	84.00	-24	4,690	-0.51%
2019/08/23	37	88.82	21	88.91	88.40	16	4,564	0.35%
2019/08/22	45	86.24	24	86.57	87.70	21	4,298	0.49%
2019/08/21	18	81.84	5	81.08	81.90	13	3,850	0.34%
2019/08/20	2	80.75	7	80.70	79.10	-5	3,689	-0.14%
2019/08/19	2	79.70	0	0.00	79.90	2	3,584	0.06%
2019/08/16	3	77.80	8	77.68	78.10	-5	3,461	-0.14%
2019/08/14	6	76.25	3	77.17	77.10	3	3,417	0.09%
2019/08/13	0	0.00	3	74.57	74.50	-3	3,385	-0.09%
2019/08/12	1	75.50	2	75.20	75.00	-1	3,429	-0.03%
2019/08/08	5	79.34	1	78.90	79.50	4	3,402	0.12%
2019/08/07	4	78.30	4	79.15	78.50	0	3,348	0.00%
2019/08/06	9	76.90	9	77.27	78.10	0	3,352	0.00%
2019/08/05	3	78.80	1	78.40	78.40	2	3,354	0.06%
2019/08/02	6	80.30	3	79.73	79.50	3	3,406	0.09%
2019/08/01	20	81.52	14	81.71	81.70	6	3,531	0.17%
2019/07/31	15	78.73	0	0.00	80.10	15	3,574	0.42%
2019/07/25	33	80.56	1	81.10	81.10	32	3,478	0.92%
2019/07/24	113	80.26	0	0.00	79.90	113	3,482	3.24%	大買/鉅額交易
2019/07/23	207	79.85	0	0.00	79.90	207	3,471	5.96%	大買/鉅額交易
2019/07/22	80	78.88	0	0.00	78.80	80	3,446	2.32%
2019/07/19	21	78.20	0	0.00	77.80	21	3,479	0.60%
2019/07/18	10	78.50	0	0.00	77.10	10	3,485	0.29%
2019/07/17	2	77.90	2	77.80	78.70	0	3,483	0.00%
2019/07/16	1	78.30	6	78.35	78.10	-5	3,505	-0.14%
2019/07/15	1	77.60	0	78.50	78.60	1	3,490	0.03%
2019/07/11	1	77.00	0	0.00	77.30	1	3,508	0.03%
2019/07/10	10	76.60	5	76.70	77.00	5	3,485	0.14%
2019/07/08	21	77.11	1	76.60	76.60	20	3,476	0.58%
2019/07/05	209	78.67	2	78.35	77.80	207	3,496	5.92%	大買/鉅額交易
2019/07/04	202	76.86	5	77.00	77.10	197	3,468	5.68%	大買/鉅額交易
2019/07/02	7	76.41	2	77.20	77.10	5	3,511	0.14%
2019/07/01	0	0.00	2	74.75	75.30	-2	3,431	-0.06%
2019/06/25	1	73.10	0	0.00	73.00	1	3,526	0.03%
2019/06/24	5	70.80	5	72.90	73.10	0	3,493	0.00%
2019/06/20	0	0.00	5	72.90	74.40	-5	3,200	-0.16%
2019/06/18	6	72.10	0	0.00	70.90	6	3,119	0.19%
2019/06/12	1	75.40	0	0.00	75.00	1	3,160	0.03%
2019/06/11	0	0.00	12	74.23	73.80	-12	3,129	-0.38%
2019/06/10	8	73.88	0	0.00	74.80	8	3,091	0.26%
2019/06/04	0	0.00	1	73.40	72.50	-1	3,088	-0.03%
2019/05/31	12	74.47	0	0.00	72.70	12	3,091	0.39%
2019/05/30	2	70.50	0	0.00	71.50	2	3,051	0.07%
2019/05/23	1	69.20	0	0.00	69.30	1	3,255	0.03%
2019/05/22	5	71.30	0	0.00	70.30	5	3,337	0.15%
2019/05/20	0	0.00	3	70.10	70.60	-3	3,343	-0.09%
2019/05/17	1	68.20	0	0.00	68.20	1	3,335	0.03%
2019/05/15	2	72.10	1	71.70	71.50	1	3,341	0.03%
2019/05/13	6	72.65	6	72.27	72.70	0	3,365	0.00%
2019/05/10	2	73.75	1	74.80	73.10	1	3,458	0.03%
2019/05/09	2	74.35	2	74.05	72.50	0	3,446	0.00%
2019/05/08	1	80.00	0	0.00	80.00	1	3,298	0.03%
2019/05/07	0	0.00	1	86.10	86.10	-1	3,241	-0.03%
2019/05/03	1	84.60	1	84.20	84.20	0	3,354	0.00%
2019/05/02	1	84.50	1	84.30	84.30	0	3,377	0.00%
2019/04/30	0	0.00	10	82.40	83.60	-10	3,416	-0.29%
2019/04/29	1	85.90	0	0.00	83.20	1	3,497	0.03%
2019/04/19	0	0.00	10	89.30	89.00	-10	3,683	-0.27%
2019/04/17	1	90.10	1	90.30	90.00	0	3,745	0.00%
2019/04/15	1	92.60	1	92.40	92.10	0	3,772	0.00%
2019/04/12	5	93.20	5	93.08	92.60	0	3,793	0.00%
2019/04/10	0	0.00	1	94.90	96.00	-1	3,778	-0.03%
2019/04/02	1	93.40	1	94.50	94.70	0	3,655	0.00%
2019/04/01	0	0.00	1	92.00	92.40	-1	3,616	-0.03%
2019/03/27	0	0.00	0.1	89.00	89.10	-0.1	3,686	0.00%
2019/03/21	1	90.40	0	0.00	90.20	1	3,958	0.03%
2019/03/20	5	91.28	4	90.40	90.60	1	4,013	0.02%
2019/03/08	1	84.80	1	85.50	84.80	0	4,352	0.00%
2019/03/04	1	90.40	1	90.40	89.70	0	4,508	0.00%
2019/02/25	2	88.50	2	87.90	87.90	0	4,411	0.00%
2019/02/14	1	91.80	1	90.60	90.60	0	4,241	0.00%
2019/02/12	0	0.00	10	91.15	90.50	-10	4,148	-0.24%
2019/02/11	12	90.08	3	90.57	93.70	9	4,140	0.22%
2019/01/30	1	86.80	20	85.45	85.30	-19	4,064	-0.47%
2019/01/29	1	85.10	1	85.70	85.30	0	4,034	0.00%
2019/01/28	0	0.00	6	87.13	85.00	-6	4,018	-0.15%
2019/01/25	1	83.70	4.4	84.05	85.00	-3.4	4,015	-0.08%
2019/01/23	2	82.00	2	81.20	81.20	0	4,083	0.00%
2019/01/22	7	82.81	2	82.55	82.10	5	4,063	0.12%
2019/01/21	2	83.15	2	82.65	83.00	0	4,016	0.00%
2019/01/18	17	79.88	3	80.17	81.50	14	3,920	0.36%
2019/01/17	1	77.10	31	77.02	77.00	-30	3,767	-0.80%
2019/01/16	10	78.50	1	78.70	78.30	9	3,784	0.24%
2019/01/15	0	0.00	1	76.90	77.20	-1	3,784	-0.03%
2019/01/11	0	0.00	10	75.77	75.90	-10	3,877	-0.26%
2019/01/10	10	77.05	0.4	76.80	77.20	9.6	3,888	0.25%
2019/01/09	1	75.00	3	74.87	75.00	-2	3,905	-0.05%
2019/01/08	1	72.70	1	72.70	73.20	0	3,938	0.00%
2019/01/03	1	77.00	1	76.70	76.80	0	3,985	0.00%
2018/12/25	0	0.00	1	73.70	73.70	-1	3,956	-0.03%
2018/12/24	1	72.80	1	74.40	74.90	0	3,957	0.00%
2018/12/22	1	72.80	21	75.89	73.00	-20	3,941	-0.51%
2018/12/20	1	78.20	1	79.70	79.70	0	3,852	0.00%
2018/12/19	2	79.80	37	80.42	78.80	-35	3,818	-0.92%
2018/12/17	0	0.00	2	76.80	76.60	-2	3,636	-0.06%
2018/12/14	1	76.70	1	77.00	77.00	0	3,676	0.00%
2018/12/13	2	76.40	2	76.60	76.60	0	3,722	0.00%
2018/12/12	0	0.00	0.8	75.70	76.00	-0.8	3,709	-0.02%
2018/12/10	0	0.00	1	73.10	75.00	-1	3,713	-0.03%
2018/12/07	3	74.93	2	73.80	73.80	1	3,750	0.03%
2018/12/06	1	76.60	0	0.00	74.50	1	3,844	0.03%
2018/12/05	7	75.49	8	75.64	75.60	-1	3,862	-0.03%
2018/12/04	7	76.83	6	76.53	75.90	1	3,877	0.03%
2018/12/03	1	73.10	1.7	72.62	73.00	-0.7	3,767	-0.02%
2018/11/30	4	71.60	5	71.10	70.60	-1	3,784	-0.03%
2018/11/28	5	70.24	5	69.84	69.50	0	3,779	0.00%
2018/11/27	3	70.03	6	68.83	69.10	-3	3,781	-0.08%
2018/11/26	1	67.70	0	0.00	69.50	1	3,755	0.03%
2018/11/22	0	0.00	6	65.10	63.60	-6	3,951	-0.15%
2018/11/19	1	66.70	1	66.50	66.30	0	4,256	0.00%
2018/11/16	2	66.60	2	66.50	66.10	0	4,300	0.00%
2018/11/13	8	64.13	6	62.23	66.00	2	4,568	0.04%
2018/11/09	1	64.00	4	63.98	64.60	-3	4,716	-0.06%
2018/11/08	3	65.00	3	64.97	64.50	0	4,729	0.00%
2018/11/05	2	63.80	2	62.50	63.60	0	4,735	0.00%
2018/11/02	13	63.28	4	63.40	62.90	9	4,722	0.19%
2018/11/01	5	60.10	10.5	61.29	63.20	-5.5	4,669	-0.12%
2018/10/31	1	56.10	12	54.89	57.50	-11	4,543	-0.24%
2018/10/30	2	51.20	2	51.90	52.30	0	4,566	0.00%
2018/10/29	13	52.05	8	53.00	51.90	5	4,603	0.11%
2018/10/26	14	52.20	21	52.75	52.60	-7	4,622	-0.15%
2018/10/25	12	52.10	4	52.20	52.20	8	4,677	0.17%
2018/10/24	1	54.20	22.1	53.10	54.50	-21.1	4,724	-0.45%
2018/10/23	20.3	52.25	11	52.65	51.70	9.3	4,808	0.19%
2018/10/22	2	52.10	0	0.00	52.30	2	4,849	0.04%
2018/10/09	3	43.00	0	0.00	43.25	3	4,831	0.06%
2018/10/08	1	45.00	0	0.00	44.75	1	4,845	0.02%
2018/10/05	5	46.58	0	0.00	45.20	5	4,880	0.10%
2018/10/04	1	47.80	1	48.05	47.45	0	4,918	0.00%
2018/10/03	6	48.14	10	47.40	47.15	-4	4,885	-0.08%
2018/10/02	9	50.14	0	0.00	49.65	9	4,870	0.18%
2018/09/28	0	0.00	21	50.90	50.90	-21	5,034	-0.42%
2018/09/26	1	50.10	0	0.00	49.95	1	5,367	0.02%
2018/09/25	5	50.64	0	0.00	50.60	5	5,466	0.09%
2018/09/21	2	50.75	0	0.00	51.10	2	5,586	0.04%
2018/09/20	6	50.77	4	50.75	51.10	2	5,846	0.03%
2018/09/19	15	51.47	9	52.01	50.80	6	6,229	0.10%
2018/09/18	13	51.32	6	51.90	51.50	7	6,565	0.11%
2018/09/17	4	51.18	7	51.71	52.00	-3	6,980	-0.04%
2018/09/14	0	0.00	13	51.70	51.70	-13	7,661	-0.17%
2018/09/12	6	50.35	9	51.18	51.60	-3	7,841	-0.04%
2018/09/11	6	50.31	6	50.87	51.10	0	7,793	0.00%
2018/09/10	11	50.57	4	49.90	49.90	7	7,753	0.09%
2018/09/07	20	52.32	4	52.10	51.90	16	7,715	0.21%
2018/09/06	1	53.40	9	53.17	53.30	-8	7,704	-0.10%
2018/09/05	4	52.58	3	53.13	52.80	1	7,711	0.01%
2018/09/04	3	52.27	29	52.77	52.60	-26	7,693	-0.34%
2018/09/03	18	52.63	2	52.10	51.20	16	7,713	0.21%
2018/08/31	7	54.51	6	54.57	54.30	1	7,627	0.01%
2018/08/30	1	53.20	4	53.93	54.40	-3	7,591	-0.04%
2018/08/29	3	53.37	5	53.66	53.30	-2	7,554	-0.03%
2018/08/28	4	53.10	4	53.50	53.50	0	7,593	0.00%
2018/08/27	0	0.00	16	52.87	53.10	-16	7,632	-0.21%
2018/08/24	3	51.67	3	52.00	52.00	0	7,621	0.00%
2018/08/23	11	52.30	6	52.67	52.40	5	7,835	0.06%
2018/08/22	8	52.33	6	52.57	52.20	2	7,831	0.03%
2018/08/21	6	52.70	4	52.53	52.40	2	7,781	0.03%
2018/08/20	9	51.89	14	51.95	52.40	-5	7,728	-0.06%
2018/08/17	1	49.80	17	50.88	51.10	-16	7,553	-0.21%
2018/08/16	17	50.65	17	50.27	49.65	0	7,459	0.00%
2018/08/15	3	49.75	3	50.10	50.10	0	7,337	0.00%
2018/08/14	9	50.08	11	50.34	50.30	-2	7,343	-0.03%
2018/08/13	2	49.15	2	50.10	50.10	0	7,308	0.00%
2018/08/10	11	50.08	10	50.80	49.60	1	7,223	0.01%
2018/08/09	3	49.40	0	0.00	50.30	3	7,158	0.04%
2018/08/08	2	48.78	1	49.10	49.30	1	7,055	0.01%
2018/07/31	0	0.00	2	48.30	48.35	-2	6,916	-0.03%
2018/07/26	2	47.00	2	47.95	47.00	0	6,988	0.00%
2018/07/25	5	48.40	0	0.00	48.00	5	6,902	0.07%
2018/07/24	0	0.00	1	47.90	48.20	-1	6,867	-0.01%
2018/07/23	2	48.10	48	48.00	48.25	-46	6,846	-0.67%
2018/07/20	30	49.96	15	50.12	50.10	15	6,789	0.22%
2018/07/19	36	50.49	1	49.50	49.60	35	6,747	0.52%
2018/07/18	6	51.12	7	52.44	50.90	-1	6,648	-0.02%
2018/07/17	2	51.40	2	51.50	51.70	0	6,570	0.00%
2018/07/16	6	51.53	2	51.40	51.40	4	6,563	0.06%
2018/07/13	1	51.10	4	51.68	51.80	-3	6,544	-0.05%
2018/07/12	1	51.10	6	50.87	51.10	-5	6,706	-0.07%
2018/07/10	1	50.60	10	50.59	50.60	-9	6,610	-0.14%
2018/07/06	12	49.05	18	49.73	49.90	-6	6,484	-0.09%
2018/07/05	14	50.80	3	51.20	49.00	11	6,346	0.17%
2018/07/04	3	52.00	11	51.65	52.50	-8	6,119	-0.13%
2018/07/03	11	50.83	10	51.35	50.30	1	5,995	0.02%
2018/07/02	11	51.21	3	51.77	50.90	8	5,884	0.14%
2018/06/29	31	52.89	33	52.41	52.10	-2	5,758	-0.03%
2018/06/28	29	52.98	33	52.92	52.80	-4	5,485	-0.07%
2018/06/27	26	52.38	11	52.85	51.10	15	5,088	0.29%
2018/06/26	16	51.36	14	51.94	52.10	2	4,739	0.04%
2018/06/25	14	51.74	60	51.73	53.00	-46	4,324	-1.06%
2018/06/22	11	48.60	22	49.31	48.60	-11	3,655	-0.30%
2018/06/21	0	0.00	10	47.30	47.75	-10	3,469	-0.29%
2018/06/11	12	48.91	13	49.19	48.65	-1	3,518	-0.03%
2018/06/08	0	0.00	1	48.20	48.50	-1	3,456	-0.03%
2018/06/05	8	48.56	0	0.00	48.30	8	3,385	0.24%
2018/06/04	2	48.93	11	48.99	49.30	-9	3,303	-0.27%
2018/06/01	8	48.30	0	0.00	47.75	8	3,187	0.25%
2018/05/31	41	48.53	43	48.60	48.50	-2	3,125	-0.06%
2018/05/30	0	0.00	5	45.70	45.80	-5	2,877	-0.17%
2018/05/29	3	46.75	0	0.00	46.65	3	2,846	0.11%
2018/05/28	7	47.09	5	47.67	46.85	2	2,832	0.07%
2018/05/25	10	46.35	0	0.00	47.35	10	2,776	0.36%
2018/05/24	6	46.68	0	0.00	46.60	6	2,815	0.21%
2018/05/23	0	0.00	1	46.10	46.00	-1	2,868	-0.03%
2018/05/16	0	0.00	1	46.20	45.75	-1	2,947	-0.03%
2018/05/15	2	46.65	0	0.00	46.30	2	2,998	0.07%
2018/05/14	0	0.00	4	46.46	46.45	-4	3,106	-0.13%
2018/05/10	3	45.78	0	0.00	45.40	3	3,240	0.09%
2018/05/09	2	45.28	1	45.65	45.60	1	3,230	0.03%
2018/05/08	0	0.00	1	44.75	44.50	-1	3,197	-0.03%
2018/05/04	2	44.78	1	45.40	45.70	1	3,206	0.03%
2018/04/27	2	43.00	2	43.15	43.15	0	3,205	0.00%
2018/04/25	1	42.80	2	42.78	42.80	-1	3,297	-0.03%
2018/04/19	2	45.80	0	0.00	45.60	2	3,291	0.06%
2018/04/18	2	45.78	5	46.13	45.50	-3	3,248	-0.09%
2018/04/13	3	43.85	1	43.90	43.65	2	3,187	0.06%
2018/03/29	0	0.00	1	44.25	44.25	-1	3,415	-0.03%
2018/03/27	0	0.00	1	45.30	45.35	-1	3,401	-0.03%
2018/03/22	2	46.18	1	45.15	45.10	1	3,472	0.03%
2018/03/21	1	45.70	0	0.00	45.90	1	3,401	0.03%
2018/03/19	1	45.60	0	0.00	45.40	1	3,376	0.03%
2018/03/14	1	45.70	1	45.40	45.75	0	3,512	0.00%
2018/03/08	2	44.75	0	0.00	44.75	2	3,716	0.05%
2018/02/26	1	46.50	1	45.75	45.45	0	4,371	0.00%
2018/02/23	0	0.00	1	45.35	45.80	-1	4,356	-0.02%
2018/02/12	1	43.45	0	0.00	43.35	1	4,682	0.02%
2018/02/05	3	45.75	2	45.70	46.10	1	5,546	0.02%
2018/02/02	1	47.50	2	47.95	48.00	-1	5,564	-0.02%
2018/01/30	1	46.70	1	46.90	46.90	0	6,055	0.00%
2018/01/29	0	0.00	1	46.55	46.55	-1	6,188	-0.02%
2018/01/17	0	0.00	9	45.51	45.50	-9	7,798	-0.12%
2018/01/16	2	45.50	0	0.00	45.65	2	7,860	0.03%
2018/01/15	2	44.83	1	45.15	45.30	1	7,867	0.01%
2018/01/12	1	44.20	1	44.65	44.50	0	7,863	0.00%
2018/01/11	3	44.32	0	0.00	43.90	3	7,854	0.04%
2018/01/09	1	44.90	0	0.00	45.55	1	7,927	0.01%
2018/01/03	1	46.15	0	0.00	46.00	1	7,938	0.01%
2018/01/02	1	45.35	0	0.00	45.25	1	7,935	0.01%