精材 (3374)-兆豐-東門券商分點個股進出

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

精材

(3374)

可現股當沖

股價
115.5
漲跌
--
漲幅
0.00%
成交量
427張
產業
上櫃半導體類股
1095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

精材 (3374)籌碼相關－兆豐-東門券商分點個股進出

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

兆豐-東門券商分點個股進出
兆豐-東門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
2024/04/29	0	0.00	4	117.25	118.00	-4	2,100	-0.19%
2024/04/25	0	0.00	1	115.50	114.50	-1	2,190	-0.05%
2024/04/24	1	114.50	0	0.00	115.50	1	2,205	0.05%
2024/04/23	0	0.00	1	112.50	113.50	-1	2,217	-0.05%
2024/04/22	4	111.88	0	0.00	111.00	4	2,219	0.18%
2024/04/17	4	118.50	0	0.00	117.50	4	2,193	0.18%
2024/04/15	3	122.00	2	123.00	121.50	1	2,174	0.05%
2024/04/12	1	125.50	0	0.00	124.50	1	2,169	0.05%
2024/04/11	0	126.38	0	0.00	125.50	0	2,166	0.00%
2024/04/09	0	0.00	1	129.50	127.50	-1	2,159	-0.05%
2024/04/03	1	126.50	1	127.50	127.50	0	2,131	0.00%
2024/04/02	0	125.50	0	0.00	127.50	0	2,130	0.00%
2024/04/01	1	125.01	1	125.00	124.50	0	2,121	0.00%
2024/03/29	0	124.50	0	0.00	124.00	0	2,127	0.00%
2024/03/28	1	123.51	0	0.00	123.50	1	2,128	0.05%
2024/03/27	0	124.00	0	0.00	124.00	0	2,137	0.00%
2024/03/26	2	124.51	0	0.00	124.50	2	2,136	0.09%
2024/03/25	1	127.51	0	0.00	127.50	1	2,153	0.05%
2024/03/22	0	0.00	1	130.50	128.50	-1	2,159	-0.05%
2024/03/21	0	127.00	0	0.00	127.00	0	2,134	0.00%
2024/03/20	1	127.99	0	0.00	126.00	1	2,190	0.05%
2024/03/19	1	126.01	1	127.00	126.50	0	2,207	0.00%
2024/03/18	1	125.94	0	0.00	126.50	1	2,216	0.05%
2024/03/15	0	125.50	2	124.50	123.50	-2	2,250	-0.09%
2024/03/12	0	128.00	0	0.00	129.50	0	2,385	0.00%
2024/03/11	5.1	128.50	0	0.00	128.50	5.1	2,393	0.21%
2024/03/08	5	131.20	15	134.87	129.50	-10	2,439	-0.41%
2024/03/07	0	131.50	4.2	133.91	131.50	-4.1	2,390	-0.17%
2024/03/06	0	130.75	1	132.50	132.00	-1	2,447	-0.04%
2024/03/05	0	0.00	1	132.50	131.50	-1	2,529	-0.04%
2024/03/04	0	131.00	0	0.00	130.50	0	2,580	0.00%
2024/03/01	1.1	129.12	0	0.00	129.50	1.1	2,691	0.04%
2024/02/29	0	0.00	1	130.00	132.00	-1	2,817	-0.04%
2024/02/27	6	128.67	0	0.00	128.50	6	2,893	0.21%
2024/02/26	1.1	131.02	0	0.00	130.50	1.1	3,073	0.03%
2024/02/23	3	134.00	4	133.00	132.50	-1	3,063	-0.03%
2024/02/22	0	0.00	1	132.00	131.50	-1	3,009	-0.03%
2024/02/21	5	129.30	10	129.00	129.50	-5	2,972	-0.17%
2024/02/20	0	0.00	1	135.50	135.50	-1	2,886	-0.03%
2024/02/19	10	134.00	5	134.30	133.50	5	2,822	0.18%
2024/02/16	2	131.75	1	132.50	132.50	1	2,756	0.04%
2024/02/15	1	131.50	2	131.00	131.50	-1	2,759	-0.04%
2024/02/02	0	0.00	1	128.00	128.00	-1	2,833	-0.04%
2024/02/01	0	0.00	1	126.50	126.00	-1	2,787	-0.04%
2024/01/31	3	126.17	0	0.00	125.50	3	2,787	0.11%
2024/01/26	0	0.00	1	126.50	126.00	-1	2,974	-0.03%
2024/01/19	0	0.00	1	127.00	125.50	-1	2,939	-0.03%
2024/01/17	0	0.00	1	124.00	122.00	-1	2,970	-0.03%
2024/01/16	1	123.00	1	124.00	124.00	0	2,963	0.00%
2024/01/15	0	0.00	1	124.00	123.50	-1	2,988	-0.03%
2024/01/12	0	0.00	1	122.50	122.00	-1	3,070	-0.03%
2024/01/08	1	123.00	0	0.00	120.50	1	3,204	0.03%
2024/01/04	1	124.00	0	0.00	123.00	1	3,265	0.03%
2024/01/02	1	126.00	0	0.00	126.00	1	3,248	0.03%
2023/12/29	2	127.00	1	127.50	127.50	1	3,250	0.03%
2023/12/28	1	127.50	2	128.50	128.00	-1	3,273	-0.03%
2023/12/27	1	129.00	1	128.50	128.00	0	3,291	0.00%
2023/12/26	0	0.00	2	126.50	126.50	-2	3,311	-0.06%
2023/12/25	1	124.50	0	0.00	125.00	1	3,377	0.03%
2023/12/22	3	124.50	1	126.00	124.50	2	3,433	0.06%
2023/12/21	1	124.50	0	0.00	125.00	1	3,416	0.03%
2023/12/20	1	126.00	0	0.00	125.00	1	3,405	0.03%
2023/12/19	0	0.00	2	126.50	127.00	-2	3,373	-0.06%
2023/12/18	2	127.75	0	0.00	128.00	2	3,370	0.06%
2023/12/14	0	0.00	2	130.50	130.00	-2	3,308	-0.06%
2023/12/13	4	128.38	2	128.75	128.00	2	3,271	0.06%
2023/12/12	1	128.50	0	0.00	127.50	1	3,258	0.03%
2023/12/11	14	128.93	0	0.00	128.50	14	3,222	0.43%
2023/12/07	4	134.00	1	135.00	135.00	3	3,092	0.10%
2023/12/06	1	136.50	1	137.50	136.00	0	3,046	0.00%
2023/12/05	2	136.00	0	0.00	135.50	2	3,037	0.07%
2023/12/04	0	0.00	1	138.00	137.50	-1	2,976	-0.03%
2023/11/30	2	139.25	3	140.00	138.00	-1	2,840	-0.04%
2023/11/29	16	134.84	9	134.83	136.00	7	2,739	0.26%
2023/11/28	1	133.00	0	0.00	132.50	1	2,664	0.04%
2023/11/27	12	134.83	0	0.00	133.50	12	2,531	0.47%
2023/11/24	0	0.00	4	137.00	136.50	-4	2,387	-0.17%
2023/11/22	1	131.00	1	133.50	133.50	0	2,096	0.00%
2023/11/21	0	0.00	2	132.50	132.50	-2	2,064	-0.10%
2023/11/20	1	129.00	0	0.00	131.00	1	2,017	0.05%
2023/11/17	0	0.00	1	130.00	129.50	-1	1,997	-0.05%
2023/11/15	1	129.00	0	0.00	128.50	1	1,973	0.05%
2023/11/14	1	128.00	4	129.88	130.00	-3	1,941	-0.15%
2023/11/13	1	129.00	3	131.33	128.50	-2	1,908	-0.10%
2023/11/10	3	127.83	1	130.00	127.00	2	1,789	0.11%
2023/11/09	1	128.00	0	0.00	129.00	1	1,763	0.06%
2023/11/08	3	128.00	2	129.00	128.50	1	1,773	0.06%
2023/11/07	1	129.00	2	129.75	130.00	-1	1,712	-0.06%
2023/11/06	0	0.00	2	126.50	128.00	-2	1,633	-0.12%
2023/11/02	0	0.00	4	119.63	120.00	-4	1,517	-0.26%
2023/11/01	1	116.00	1	117.50	115.50	0	1,514	0.00%
2023/10/31	2	118.00	2	119.50	115.50	0	1,516	0.00%
2023/10/26	3	119.00	0	0.00	117.50	3	1,550	0.19%
2023/10/25	0	0.00	2	122.00	122.50	-2	1,527	-0.13%
2023/10/24	1	117.50	0	0.00	118.00	1	1,478	0.07%
2023/10/23	1	117.00	0	0.00	116.50	1	1,494	0.07%
2023/10/20	3	121.50	2	120.75	120.00	1	1,498	0.07%
2023/10/19	1	125.50	2	122.00	123.50	-1	1,467	-0.07%
2023/10/18	2	116.25	0	0.00	116.00	2	1,470	0.14%
2023/10/17	0	0.00	3	119.00	118.00	-3	1,490	-0.20%
2023/10/16	3	116.33	0	0.00	115.00	3	1,520	0.20%
2023/10/13	1	118.00	1	117.50	118.00	0	1,554	0.00%
2023/10/12	0	0.00	8	117.38	119.00	-8	1,593	-0.50%
2023/10/11	1	113.00	1	114.00	112.50	0	1,613	0.00%
2023/10/06	1	112.50	0	0.00	112.00	1	1,719	0.06%
2023/10/04	2	110.00	1	111.00	111.00	1	1,849	0.05%
2023/10/03	2	114.25	0	0.00	114.00	2	1,884	0.11%
2023/09/28	0	0.00	0	117.00	117.50	0	2,015	0.00%
2023/09/27	0	114.00	11	115.82	118.00	-11	2,224	-0.49%
2023/09/26	1	108.00	0	0.00	108.00	1	2,562	0.04%
2023/09/22	1	105.00	3	107.50	109.00	-2	2,730	-0.07%
2023/09/21	0	0.00	1	106.50	106.00	-1	2,758	-0.04%
2023/09/20	4	109.75	0	0.00	108.00	4	2,834	0.14%
2023/09/19	1	112.00	0	0.00	111.00	1	2,924	0.03%
2023/09/15	0	0.00	2	113.75	113.50	-2	3,046	-0.07%
2023/09/14	0	0.00	1	112.00	113.00	-1	3,093	-0.03%
2023/09/13	1	110.00	0	0.00	110.50	1	3,163	0.03%
2023/09/12	0	0.00	1	111.00	110.50	-1	3,224	-0.03%
2023/09/11	3	109.83	0	0.00	110.00	3	3,387	0.09%
2023/09/08	8	112.88	0	0.00	111.50	8	3,478	0.23%
2023/09/07	1	116.00	1	117.50	115.50	0	3,711	0.00%
2023/09/06	1.2	116.09	0	0.00	116.00	1.2	4,172	0.03%
2023/09/04	0	0.00	3	112.50	113.00	-3	4,748	-0.06%
2023/09/01	0	0.00	1	113.50	114.00	-1	4,907	-0.02%
2023/08/31	1	111.50	1	112.50	114.00	0	4,918	0.00%
2023/08/29	0	0.00	1	111.00	111.50	-1	4,931	-0.02%
2023/08/28	1	110.00	0	0.00	110.00	1	4,935	0.02%
2023/08/24	1	113.00	3	113.67	113.50	-2	4,937	-0.04%
2023/08/23	0	0.00	1	113.50	113.00	-1	4,936	-0.02%
2023/08/22	1	110.00	1	111.00	110.50	0	4,959	0.00%
2023/08/21	2	109.00	1	111.00	111.00	1	4,962	0.02%
2023/08/18	1	110.00	0	0.00	109.00	1	4,945	0.02%
2023/08/17	0	0.00	3	111.33	112.00	-3	4,932	-0.06%
2023/08/16	1	110.00	1	111.00	110.00	0	4,920	0.00%
2023/08/15	1	111.00	0	0.00	110.00	1	4,908	0.02%
2023/08/14	1	107.00	3	108.50	109.00	-2	4,897	-0.04%
2023/08/11	1	113.00	2	114.50	113.50	-1	4,858	-0.02%
2023/08/10	1	115.00	0	0.00	113.00	1	4,851	0.02%
2023/08/09	0	0.00	1	117.50	117.00	-1	4,829	-0.02%
2023/08/07	3	119.33	1	120.00	119.00	2	4,807	0.04%
2023/08/02	3	121.67	3	121.33	120.50	0	4,776	0.00%
2023/08/01	5	123.30	2	125.00	123.50	3	4,750	0.06%
2023/07/31	4	126.00	0	0.00	125.00	4	4,721	0.08%
2023/07/28	1	128.00	2	129.00	128.50	-1	4,688	-0.02%
2023/07/27	0	0.00	1	127.50	127.00	-1	4,669	-0.02%
2023/07/26	3	127.00	0	0.00	125.50	3	4,655	0.06%
2023/07/25	0	0.00	2	130.25	129.00	-2	4,639	-0.04%
2023/07/24	4	126.38	0	0.00	126.50	4	4,607	0.09%
2023/07/21	3	128.83	1	130.00	129.50	2	4,566	0.04%
2023/07/20	0	0.00	1	135.50	136.50	-1	4,510	-0.02%
2023/07/19	2	135.50	2	136.00	134.00	0	4,475	0.00%
2023/07/18	1	132.50	0	0.00	132.50	1	4,433	0.02%
2023/07/17	6	134.58	0	0.00	134.00	6	4,399	0.14%
2023/07/14	1	134.50	3	137.33	138.00	-2	4,358	-0.05%
2023/07/13	8	137.81	0	0.00	134.50	8	4,332	0.18%
2023/07/12	1	137.50	6	137.25	137.00	-5	4,253	-0.12%
2023/07/11	6	133.92	0.2	134.00	133.50	5.8	4,175	0.14%
2023/07/10	4	134.00	5	137.40	136.00	-1	4,119	-0.02%
2023/07/07	1	133.00	1	135.00	134.00	0	4,061	0.00%
2023/07/06	0	0.00	4	139.00	135.00	-4	3,973	-0.10%
2023/07/05	2	145.00	2	141.00	140.00	0	3,862	0.00%
2023/07/04	15	136.03	8	140.00	144.50	7	3,576	0.20%
2023/07/03	0	0.00	3	131.50	131.50	-3	3,173	-0.09%
2023/06/30	4	124.88	3	127.83	128.50	1	3,046	0.03%
2023/06/29	1	126.50	0	0.00	126.00	1	3,017	0.03%
2023/06/28	29	129.28	26	126.56	126.50	3	3,009	0.10%
2023/06/27	3	124.17	10	127.10	126.50	-7	2,960	-0.24%
2023/06/26	0	0.00	1	126.00	124.50	-1	2,867	-0.03%
2023/06/21	8	124.00	1	126.00	123.00	7	2,813	0.25%
2023/06/20	0	0.00	2	126.50	126.50	-2	2,776	-0.07%
2023/06/19	1	129.50	1	129.50	129.00	0	2,744	0.00%
2023/06/16	2.1	128.73	0	0.00	127.00	2.1	2,673	0.08%
2023/06/15	3	132.33	12	134.00	130.00	-9	2,616	-0.34%
2023/06/14	1	128.00	0	0.00	129.00	1	2,456	0.04%
2023/06/13	5	128.50	10	129.50	130.00	-5	2,372	-0.21%
2023/06/12	17	132.56	12	133.17	128.00	5	2,139	0.23%
2023/06/09	17	126.71	19	127.47	128.00	-2	1,682	-0.12%
2023/06/08	4	118.00	3	119.17	116.50	1	1,425	0.07%
2023/06/07	5	109.00	7	110.93	113.00	-2	1,147	-0.17%
2023/06/06	0	0.00	1	107.00	107.00	-1	1,034	-0.10%
2023/06/02	1	105.00	1	106.00	105.00	0	1,148	0.00%
2023/05/30	1	104.50	0	0.00	105.50	1	1,153	0.09%
2023/05/29	10.2	105.02	1	105.50	105.00	9.2	1,152	0.80%
2023/05/26	1	105.00	4	105.25	104.50	-3	1,146	-0.26%
2023/05/25	2	102.50	2	102.00	102.50	0	1,117	0.00%
2023/05/23	0	0.00	1	101.00	100.50	-1	1,138	-0.09%
2023/05/18	0	0.00	1	100.50	100.00	-1	1,218	-0.08%
2023/05/16	0	0.00	1	99.40	99.10	-1	1,243	-0.08%
2023/05/12	0	0.00	1	98.00	98.00	-1	1,349	-0.07%
2023/05/11	1	96.70	0	0.00	95.90	1	1,373	0.07%
2023/05/10	1	98.40	0	0.00	98.20	1	1,392	0.07%
2023/05/09	0	0.00	0.1	98.90	98.40	-0.1	1,398	-0.01%
2023/05/03	0	0.00	1	99.50	99.50	-1	1,479	-0.07%
2023/04/27	1	98.90	0	0.00	98.10	1	1,583	0.06%
2023/04/26	1	97.50	0	0.00	98.80	1	1,599	0.06%
2023/04/21	1	102.50	0	0.00	102.00	1	1,639	0.06%
2023/04/20	1	105.00	0	0.00	105.00	1	1,658	0.06%
2023/04/19	3	108.33	0	0.00	107.50	3	1,685	0.18%
2023/04/18	4	111.38	0	0.00	110.50	4	1,686	0.24%
2023/04/17	0	0.00	2	109.00	110.00	-2	1,643	-0.12%
2023/04/14	1	107.00	1	108.00	106.50	0	1,612	0.00%
2023/04/13	1	107.00	0	0.00	106.50	1	1,613	0.06%
2023/04/12	1	107.00	1	108.00	107.00	0	1,616	0.00%
2023/04/11	0	0.00	1	108.00	108.00	-1	1,615	-0.06%
2023/04/07	1	107.00	1	108.00	107.00	0	1,632	0.00%
2023/04/06	1	107.00	0	0.00	107.00	1	1,634	0.06%
2023/03/30	0	0.00	1	108.50	109.00	-1	1,655	-0.06%
2023/03/29	6	107.92	0	0.00	107.50	6	1,661	0.36%
2023/03/28	1	110.00	2	109.75	110.00	-1	1,664	-0.06%
2023/03/27	3	109.83	0	0.00	108.00	3	1,636	0.18%
2023/03/24	1	109.50	1	111.00	110.50	0	1,643	0.00%
2023/03/23	1	109.50	1	110.50	110.00	0	1,629	0.00%
2023/03/22	0	0.00	2	110.00	110.00	-2	1,625	-0.12%
2023/03/20	8	108.50	9	108.00	108.00	-1	1,614	-0.06%
2023/03/17	0	0.00	1	107.00	106.50	-1	1,619	-0.06%
2023/03/16	1	106.00	0	0.00	105.00	1	1,624	0.06%
2023/03/15	2	108.25	2	108.25	107.50	0	1,645	0.00%
2023/03/14	1	106.00	2	106.50	106.50	-1	1,667	-0.06%
2023/03/13	2	106.25	1	107.00	107.00	1	1,736	0.06%
2023/03/10	1	110.00	1	109.50	110.00	0	1,747	0.00%
2023/03/09	0	0.00	2	112.00	111.50	-2	1,840	-0.11%
2023/03/08	1	111.50	4	108.88	111.50	-3	1,820	-0.16%
2023/03/07	1	105.00	0	0.00	105.00	1	1,717	0.06%
2023/03/06	0	0.00	2	105.25	105.50	-2	1,721	-0.12%
2023/03/03	1	103.50	1	104.50	103.00	0	1,724	0.00%
2023/03/02	1	103.50	1	104.50	103.50	0	1,756	0.00%
2023/02/24	1	103.00	0	0.00	103.00	1	1,836	0.05%
2023/02/23	0	0.00	2	103.75	103.50	-2	1,875	-0.11%
2023/02/22	2	102.50	0	0.00	101.50	2	1,922	0.10%
2023/02/17	2	102.25	2	103.50	104.00	0	2,329	0.00%
2023/02/16	1	105.00	3	105.67	106.50	-2	2,299	-0.09%
2023/02/15	2	104.50	0	0.00	104.00	2	2,338	0.09%
2023/02/14	1	106.00	1	107.00	106.00	0	2,348	0.00%
2023/02/13	2	106.00	1	107.00	105.50	1	2,382	0.04%
2023/02/10	5	110.40	0	0.00	107.00	5	2,416	0.21%
2023/02/08	0	0.00	1	109.00	108.50	-1	2,368	-0.04%
2023/02/07	0	0.00	1	108.00	108.00	-1	2,346	-0.04%
2023/02/06	1	106.00	1	107.50	107.00	0	2,345	0.00%
2023/02/03	1	108.00	1	109.00	107.50	0	2,350	0.00%
2023/02/02	0	0.00	3	108.83	109.00	-3	2,346	-0.13%
2023/02/01	1	107.00	0	0.00	107.50	1	2,326	0.04%
2023/01/31	2	106.50	1	107.00	107.00	1	2,332	0.04%
2023/01/30	0	0.00	3	107.33	106.00	-3	2,325	-0.13%
2023/01/17	0	0.00	1	104.00	104.50	-1	2,255	-0.04%
2023/01/16	0	0.00	3	103.67	103.50	-3	2,261	-0.13%
2023/01/13	3	102.33	1	106.00	101.50	2	2,252	0.09%
2023/01/11	1	103.00	0	0.00	102.50	1	2,206	0.05%
2023/01/10	1	105.00	1	106.00	104.50	0	2,203	0.00%
2023/01/09	1	104.50	0	0.00	104.00	1	2,182	0.05%
2023/01/06	0	0.00	3	101.83	102.00	-3	2,163	-0.14%
2023/01/04	1	98.10	0	0.00	98.50	1	2,200	0.05%
2022/12/29	0	0.00	1	96.10	96.30	-1	2,280	-0.04%
2022/12/28	5	97.72	2	95.40	95.40	3	2,345	0.13%
2022/12/27	0	0.00	2	100.25	99.20	-2	2,407	-0.08%
2022/12/23	1	99.20	0	0.00	99.50	1	2,554	0.04%
2022/12/22	1	103.00	2	101.75	101.00	-1	2,641	-0.04%
2022/12/21	2	101.00	1	102.50	100.50	1	2,707	0.04%
2022/12/20	2	102.50	1	105.00	100.50	1	2,752	0.04%
2022/12/19	0	0.00	1	103.50	103.50	-1	2,786	-0.04%
2022/12/16	1	103.00	0	0.00	102.50	1	2,826	0.04%
2022/12/15	1	105.00	0	0.00	105.00	1	2,812	0.04%
2022/12/14	0	0.00	2	105.25	105.50	-2	2,808	-0.07%
2022/12/13	2	103.50	0	0.00	102.50	2	2,799	0.07%
2022/12/09	0	0.00	1	105.00	105.00	-1	2,796	-0.04%
2022/12/08	0	0.00	1	104.00	104.00	-1	2,788	-0.04%
2022/12/07	1	106.00	0	0.00	103.50	1	2,784	0.04%
2022/12/06	2	108.25	0	0.00	106.50	2	2,754	0.07%
2022/12/05	2	111.75	3	111.33	111.00	-1	2,723	-0.04%
2022/12/02	1	108.50	2	108.25	108.50	-1	2,658	-0.04%
2022/12/01	0	0.00	1	110.00	106.00	-1	2,630	-0.04%
2022/11/30	0	0.00	2	104.75	104.50	-2	2,535	-0.08%
2022/11/29	3	102.50	1	103.00	103.00	2	2,536	0.08%
2022/11/24	2	103.25	3	105.00	105.50	-1	2,562	-0.04%
2022/11/23	3	104.50	1	107.00	104.00	2	2,530	0.08%
2022/11/22	1	104.00	0	0.00	105.00	1	2,489	0.04%
2022/11/18	3	105.67	2	106.00	106.00	1	2,459	0.04%
2022/11/17	4	104.63	1	106.00	107.00	3	2,423	0.12%
2022/11/16	7	110.14	2	110.50	108.00	5	2,381	0.21%
2022/11/15	1	109.50	8	107.56	109.50	-7	2,254	-0.31%
2022/11/14	2	98.40	4	99.48	99.70	-2	2,158	-0.09%
2022/11/11	2	98.30	1	98.70	97.80	1	2,164	0.05%
2022/11/10	0	0.00	1	95.20	95.50	-1	2,125	-0.05%
2022/11/09	0	0.00	1	94.50	94.40	-1	2,125	-0.05%
2022/11/08	0	0.00	1	95.10	92.40	-1	2,124	-0.05%
2022/11/07	1	93.90	0	0.00	93.30	1	2,197	0.05%
2022/11/04	1	94.30	0	0.00	96.70	1	2,209	0.05%
2022/11/03	1	93.90	0	0.00	94.80	1	2,265	0.04%
2022/10/31	0	0.00	3	94.30	95.70	-3	2,495	-0.12%
2022/10/28	1	91.50	0	0.00	91.40	1	2,528	0.04%
2022/10/27	0	0.00	1	92.90	92.90	-1	2,534	-0.04%
2022/10/26	0.1	88.50	0	0.00	88.80	0.1	2,533	0.00%
2022/10/25	5	87.20	5	87.90	87.50	0	2,534	0.00%
2022/10/20	2	90.25	0	0.00	90.10	2	2,597	0.08%
2022/10/19	0	0.00	2	92.55	91.10	-2	2,641	-0.08%
2022/10/17	0	0.00	1	88.00	91.50	-1	2,731	-0.04%
2022/10/13	0	0.00	2	90.00	85.10	-2	2,835	-0.07%
2022/10/12	2	92.20	0	0.00	90.60	2	2,837	0.07%
2022/10/11	3	88.80	0	0.00	88.50	3	2,908	0.10%
2022/10/05	1	94.80	1	97.70	94.20	0	3,049	0.00%
2022/10/03	1	93.60	0	0.00	91.00	1	3,013	0.03%
2022/09/30	51	95.17	50	91.78	96.00	1	3,088	0.03%
2022/09/29	16	98.99	16	93.60	92.90	0	3,245	0.00%
2022/09/28	1	98.20	0	0.00	97.20	1	3,202	0.03%
2022/09/27	1	103.50	1	98.20	106.00	0	3,173	0.00%
2022/09/26	1	108.50	0	0.00	103.00	1	3,145	0.03%
2022/09/23	4	118.38	0	0.00	113.00	4	3,130	0.13%
2022/09/22	1	119.00	1	120.00	121.00	0	3,115	0.00%
2022/09/21	1	120.50	1	121.50	120.50	0	3,151	0.00%
2022/09/20	0	0.00	1	122.00	121.50	-1	3,169	-0.03%
2022/09/16	1	123.00	0	0.00	122.00	1	3,253	0.03%
2022/09/15	1	125.00	0	0.00	123.50	1	3,306	0.03%
2022/09/13	0	0.00	1	125.00	125.00	-1	3,416	-0.03%
2022/09/08	0	0.00	1	122.50	124.50	-1	3,512	-0.03%
2022/09/07	2	116.75	3	119.00	120.50	-1	3,553	-0.03%
2022/09/06	1	121.00	0	0.00	119.50	1	3,601	0.03%
2022/09/05	2	123.75	0	0.00	122.00	2	3,648	0.05%
2022/09/02	2	127.25	1	127.00	128.50	1	3,656	0.03%
2022/09/01	3	128.83	0	0.00	127.50	3	3,671	0.08%
2022/08/31	0	0.00	4	130.25	131.50	-4	3,663	-0.11%
2022/08/29	1	124.00	1	126.00	126.00	0	3,692	0.00%
2022/08/26	5	130.70	4	128.89	128.00	1	3,795	0.03%
2022/08/25	3.2	129.66	5	129.30	129.50	-1.8	3,821	-0.05%
2022/08/24	0	0.00	1	129.00	128.00	-1	3,855	-0.03%
2022/08/23	2	127.00	1	128.00	127.50	1	3,982	0.03%
2022/08/22	2	129.00	2	130.75	128.50	0	4,022	0.00%
2022/08/19	5	128.09	6	128.00	129.50	-1	3,998	-0.02%
2022/08/18	1	123.00	9	124.78	124.50	-8	3,947	-0.20%
2022/08/17	0	0.00	5	123.80	124.00	-5	3,950	-0.13%
2022/08/16	4	125.00	3	122.50	123.00	1	3,983	0.03%
2022/08/15	1	123.00	2	124.00	124.50	-1	4,055	-0.02%
2022/08/12	4	117.50	5	120.60	122.50	-1	4,094	-0.02%
2022/08/11	2	122.00	0	0.00	120.50	2	4,113	0.05%
2022/08/10	5	121.50	6	121.17	120.50	-1	4,137	-0.02%
2022/08/09	6	126.17	2	126.00	125.00	4	4,121	0.10%
2022/08/08	11	130.82	0	0.00	130.00	11	4,069	0.27%
2022/08/05	4	130.88	5	130.40	129.50	-1	4,038	-0.02%
2022/08/04	2	125.75	4	127.25	129.50	-2	3,959	-0.05%
2022/08/03	2	124.75	2	126.00	126.00	0	3,961	0.00%
2022/08/02	2	123.75	2	125.25	127.00	0	3,967	0.00%
2022/08/01	3	126.33	3	126.83	127.00	0	3,991	0.00%
2022/07/29	0	0.00	1	128.00	129.00	-1	4,034	-0.02%
2022/07/28	3	127.00	1	127.00	126.50	2	4,072	0.05%
2022/07/26	0	0.00	1	126.50	127.50	-1	4,362	-0.02%
2022/07/25	0	0.00	3	124.67	126.00	-3	4,407	-0.07%
2022/07/22	4	126.25	1	129.50	125.00	3	4,576	0.07%
2022/07/21	3	125.33	7	125.71	128.00	-4	4,613	-0.09%
2022/07/20	3	123.17	2	126.00	122.00	1	4,686	0.02%
2022/07/19	2	122.50	1	124.50	122.50	1	4,758	0.02%
2022/07/18	2	122.75	6	122.42	124.50	-4	4,884	-0.08%
2022/07/15	23	117.52	21	120.67	122.00	2	5,046	0.04%
2022/07/14	1	107.00	6	111.08	114.00	-5	4,993	-0.10%
2022/07/13	3	109.17	3	110.67	108.00	0	5,079	0.00%
2022/07/12	4	109.25	0	0.00	107.00	4	5,151	0.08%
2022/07/11	1	111.00	5	112.20	112.50	-4	5,095	-0.08%
2022/07/08	6	110.00	3	110.17	111.00	3	5,042	0.06%
2022/07/07	1	102.00	2	106.50	111.00	-1	4,893	-0.02%
2022/07/06	3	117.17	0	0.00	111.50	3	4,678	0.06%
2022/07/05	2	122.25	2	123.50	123.50	0	4,631	0.00%
2022/07/04	4	121.88	3	123.00	121.50	1	4,591	0.02%
2022/07/01	8	123.88	3	126.00	122.00	5	4,577	0.11%
2022/06/30	3	130.67	1	132.00	128.50	2	4,554	0.04%
2022/06/29	2	130.00	2	134.00	134.50	0	4,539	0.00%
2022/06/28	0	0.00	2	131.75	132.50	-2	4,668	-0.04%
2022/06/24	0	0.00	4	127.13	128.50	-4	4,711	-0.08%
2022/06/23	4	121.88	7	122.57	124.50	-3	4,660	-0.06%
2022/06/22	2	120.00	2	119.00	119.50	0	4,605	0.00%
2022/06/21	3	122.50	1	125.00	124.50	2	4,556	0.04%
2022/06/20	2	127.50	1	124.00	122.00	1	4,497	0.02%
2022/06/17	2	128.00	4	130.00	129.50	-2	4,437	-0.05%
2022/06/16	1	135.00	1	132.00	131.50	0	4,399	0.00%
2022/06/15	1	138.50	0	0.00	137.00	1	4,351	0.02%
2022/06/14	2	144.50	0	0.00	145.00	2	4,309	0.05%
2022/06/09	1	146.00	3	147.17	148.00	-2	4,190	-0.05%
2022/06/07	1	145.00	2	145.25	147.00	-1	4,144	-0.02%
2022/06/06	4	148.63	3	148.33	147.00	1	4,107	0.02%
2022/06/01	1	146.00	1	147.50	148.00	0	3,969	0.00%
2022/05/31	3	149.00	8	148.06	147.00	-5	3,922	-0.13%
2022/05/30	1	145.50	5	146.40	146.00	-4	3,782	-0.11%
2022/05/27	0	0.00	2	143.50	143.50	-2	3,728	-0.05%
2022/05/26	3	141.33	0	0.00	140.50	3	3,679	0.08%
2022/05/25	0	0.00	1	140.00	140.50	-1	3,661	-0.03%
2022/05/24	5	141.60	1	140.50	138.00	4	3,663	0.11%
2022/05/23	1	144.50	3	146.50	142.50	-2	3,617	-0.06%
2022/05/20	8	144.00	9	144.39	144.00	-1	3,542	-0.03%
2022/05/19	6	140.25	7	139.43	144.00	-1	3,476	-0.03%
2022/05/18	10	139.30	9	140.83	139.50	1	3,422	0.03%
2022/05/17	2	140.00	3	137.00	140.00	-1	3,358	-0.03%
2022/05/16	3	135.00	3	137.67	135.00	0	3,322	0.00%
2022/05/11	16	136.94	18	136.03	137.00	-2	3,252	-0.06%
2022/05/10	1	130.50	0	0.00	135.50	1	3,192	0.03%
2022/05/09	1	131.00	2	133.25	133.00	-1	3,173	-0.03%
2022/05/06	1	134.50	0	0.00	134.50	1	3,131	0.03%
2022/05/04	4	135.00	4	138.50	135.00	0	3,024	0.00%
2022/05/03	7	140.36	6	143.50	137.00	1	2,958	0.03%
2022/04/29	5	137.80	7	138.86	138.00	-2	2,675	-0.07%
2022/04/28	17	136.09	18	137.78	135.50	-1	2,587	-0.04%
2022/04/27	2	134.50	3	132.83	136.00	-1	2,398	-0.04%
2022/04/26	6	132.08	5	139.20	131.50	1	2,301	0.04%
2022/04/22	9	138.06	9	138.39	138.00	0	2,052	0.00%
2022/04/21	2	138.00	7	135.43	138.00	-5	1,943	-0.26%
2022/04/20	4	131.00	3	131.33	130.50	1	1,676	0.06%
2022/04/19	5	130.50	3	131.50	126.50	2	1,602	0.12%
2022/04/18	0	0.00	2	129.75	130.00	-2	1,483	-0.13%
2022/04/15	1	120.00	0	0.00	119.50	1	1,382	0.07%
2022/04/13	0	0.00	1	121.50	120.50	-1	1,452	-0.07%
2022/04/12	1	117.50	2	119.50	120.00	-1	1,510	-0.07%
2022/04/07	0	0.00	1	122.50	123.00	-1	1,864	-0.05%
2022/04/06	1	126.50	0	0.00	125.00	1	1,911	0.05%
2022/04/01	1	127.50	1	128.00	128.50	0	2,004	0.00%
2022/03/31	3	132.50	4	130.00	130.50	-1	1,990	-0.05%
2022/03/30	3	126.33	2	130.50	130.50	1	1,826	0.05%
2022/03/28	1	118.50	0	0.00	118.50	1	1,748	0.06%
2022/03/24	1	120.50	0	0.00	120.50	1	1,752	0.06%
2022/03/23	0	0.00	1	122.50	122.50	-1	1,754	-0.06%
2022/03/22	1	120.50	0	0.00	121.00	1	1,754	0.06%
2022/03/17	10	122.00	11	122.05	122.00	-1	1,788	-0.06%
2022/03/16	10	119.75	11	119.50	119.50	-1	1,777	-0.06%
2022/03/15	1	117.00	0	0.00	118.00	1	1,772	0.06%
2022/03/14	2	119.50	2	119.25	119.50	0	1,781	0.00%
2022/03/11	0	0.00	1	119.00	119.50	-1	1,804	-0.06%
2022/03/09	0	0.00	10	117.00	118.00	-10	1,930	-0.52%
2022/03/08	1	117.00	0	0.00	116.50	1	1,968	0.05%
2022/03/07	1	117.00	0	0.00	118.50	1	1,988	0.05%
2022/03/04	1	120.00	1	122.00	120.50	0	1,993	0.00%
2022/03/03	0	0.00	1	122.50	122.50	-1	2,013	-0.05%
2022/03/02	1	118.50	1	120.00	121.50	0	2,029	0.00%
2022/03/01	0	0.00	1	120.50	120.50	-1	2,032	-0.05%
2022/02/25	5	119.30	5	118.50	118.50	0	2,038	0.00%
2022/02/24	1	118.50	0	0.00	118.00	1	2,053	0.05%
2022/02/23	0	0.00	3	121.83	122.00	-3	2,048	-0.15%
2022/02/22	3	120.17	0	0.00	120.00	3	2,086	0.14%
2022/02/18	10	123.35	9	123.28	124.50	1	2,107	0.05%
2022/02/17	1	131.00	0	0.00	130.50	1	2,049	0.05%
2022/02/16	0	0.00	1	132.50	133.00	-1	2,083	-0.05%
2022/02/15	0	0.00	1	129.00	128.00	-1	2,116	-0.05%
2022/02/14	1	126.50	0	0.00	126.00	1	2,192	0.05%
2022/02/09	0	0.00	1	130.50	132.00	-1	2,607	-0.04%
2022/02/08	0	0.00	2	129.00	129.50	-2	2,664	-0.08%
2022/02/07	0	0.00	1	127.00	127.50	-1	2,696	-0.04%
2022/01/26	2	125.00	0	0.00	125.50	2	2,719	0.07%
2022/01/25	1	127.50	0	0.00	126.50	1	2,804	0.04%
2022/01/24	3	127.33	2	129.25	129.50	1	2,841	0.04%
2022/01/20	3	135.00	3	133.17	135.00	0	2,851	0.00%
2022/01/19	4	134.13	0	0.00	133.00	4	2,867	0.14%
2022/01/17	1	137.00	1	139.00	137.00	0	2,882	0.00%
2022/01/14	0	0.00	1	137.00	136.00	-1	2,897	-0.03%
2022/01/12	2	137.50	4	137.50	137.50	-2	2,969	-0.07%
2022/01/11	0	0.00	0.1	136.00	136.50	-0.1	3,074	0.00%
2022/01/10	0.1	139.00	0	0.00	139.50	0.1	3,363	0.00%
2022/01/07	4	138.00	4	141.50	138.00	0	3,428	0.00%
2022/01/06	6	140.67	3	140.83	141.50	3	3,396	0.09%
2022/01/05	7	144.29	2	145.50	143.00	5	3,378	0.15%
2022/01/04	7	147.29	7	148.29	146.00	0	3,327	0.00%
2022/01/03	4	143.38	5	145.00	143.00	-1	3,050	-0.03%
2021/12/30	3	143.33	0	0.00	143.00	3	3,016	0.10%
2021/12/29	0	0.00	1	145.00	145.00	-1	2,999	-0.03%
2021/12/28	0	0.00	5	142.60	143.00	-5	2,959	-0.17%
2021/12/17	2	138.00	0	0.00	137.00	2	2,960	0.07%
2021/12/10	1	141.00	0	0.00	140.50	1	2,997	0.03%
2021/12/09	2	141.50	2	142.00	141.50	0	3,005	0.00%
2021/12/08	1	142.00	1	145.00	142.00	0	3,038	0.00%
2021/12/07	1	142.00	0	0.00	142.00	1	3,038	0.03%
2021/12/06	3	144.50	3	145.67	144.00	0	3,028	0.00%
2021/12/03	0	0.00	1	146.50	144.50	-1	3,015	-0.03%
2021/12/02	1	143.00	2	143.25	143.00	-1	2,974	-0.03%
2021/11/26	2	134.75	0	0.00	134.50	2	3,064	0.07%
2021/11/25	4	138.00	4	139.38	138.00	0	3,102	0.00%
2021/11/24	2	138.50	2	139.00	138.50	0	3,117	0.00%
2021/11/23	6	138.00	6	140.83	138.00	0	3,137	0.00%
2021/11/22	4	141.25	2	143.50	141.00	2	3,221	0.06%
2021/11/19	7	143.00	8	145.06	143.00	-1	3,264	-0.03%
2021/11/18	2	142.00	2	143.75	142.00	0	3,258	0.00%
2021/11/17	3	142.00	2	142.50	142.00	1	3,270	0.03%
2021/11/16	6	144.58	6	143.42	142.50	0	3,270	0.00%
2021/11/15	8	144.25	8	143.94	144.50	0	3,283	0.00%
2021/11/12	1	143.50	2	143.25	143.50	-1	3,317	-0.03%
2021/11/11	2	143.25	1	142.50	142.00	1	3,340	0.03%
2021/11/10	5	146.50	2	147.00	147.50	3	3,484	0.09%
2021/11/09	34	143.78	35	146.99	146.50	-1	3,652	-0.03%
2021/11/08	6	137.58	3	139.00	138.00	3	3,417	0.09%
2021/11/05	12	138.50	15	137.73	138.50	-3	3,474	-0.09%
2021/11/04	1	134.00	1	136.00	136.50	0	3,454	0.00%
2021/11/03	1	133.50	2	134.00	134.00	-1	3,468	-0.03%
2021/11/02	11	137.23	9	141.50	136.50	2	3,486	0.06%
2021/11/01	7	139.00	8	136.63	139.00	-1	3,422	-0.03%
2021/10/29	4	135.00	4	136.25	135.00	0	3,421	0.00%
2021/10/28	2	135.00	2	136.25	135.00	0	3,431	0.00%
2021/10/27	2	136.25	8	135.38	136.00	-6	3,456	-0.17%
2021/10/26	7	133.14	7	136.21	133.00	0	3,480	0.00%
2021/10/25	7	132.93	10	131.85	133.50	-3	3,524	-0.09%
2021/10/22	3	134.33	3	134.67	134.50	0	3,615	0.00%
2021/10/21	19	134.47	17	138.32	134.00	2	3,638	0.05%
2021/10/20	1	136.50	0	0.00	137.50	1	3,645	0.03%
2021/10/19	2	137.00	4	137.38	137.50	-2	3,661	-0.05%
2021/10/18	6	133.00	18	134.58	134.50	-12	3,648	-0.33%
2021/10/15	0	0.00	2	131.00	131.00	-2	3,585	-0.06%
2021/10/14	1	119.50	5	119.50	119.50	-4	3,600	-0.11%
2021/10/13	3	119.00	3	122.00	119.00	0	3,706	0.00%
2021/10/12	2	122.25	5	120.00	121.00	-3	3,828	-0.08%
2021/10/08	4	125.00	4	126.00	125.00	0	4,141	0.00%
2021/10/07	2	125.50	4	123.50	125.50	-2	4,392	-0.05%
2021/10/06	12	120.21	0	0.00	119.50	12	4,680	0.26%
2021/10/05	0	0.00	1	124.00	124.00	-1	5,048	-0.02%
2021/10/04	7	119.50	7	121.71	119.00	0	5,076	0.00%
2021/10/01	5	122.00	0	0.00	121.50	5	5,188	0.10%
2021/09/30	2	127.50	3	126.67	127.50	-1	5,275	-0.02%
2021/09/29	5	124.60	0	0.00	124.50	5	5,297	0.09%
2021/09/28	1	131.50	0	0.00	131.50	1	5,324	0.02%
2021/09/24	0	0.00	1	135.50	136.50	-1	5,473	-0.02%
2021/09/17	2	136.00	2	132.25	136.00	0	5,678	0.00%
2021/09/16	0	0.00	1	132.00	132.00	-1	5,795	-0.02%
2021/09/15	1	133.50	0	0.00	133.50	1	5,867	0.02%
2021/09/14	2	138.00	2	139.75	138.00	0	6,005	0.00%
2021/09/13	1	140.50	0	0.00	138.50	1	6,083	0.02%
2021/09/10	3	144.50	4	142.13	144.50	-1	6,200	-0.02%
2021/09/07	2	141.25	1	147.00	141.50	1	6,608	0.02%
2021/09/06	6	146.17	4	148.50	145.50	2	6,826	0.03%
2021/09/03	2	148.50	4	149.63	148.50	-2	7,138	-0.03%
2021/09/02	3	146.83	3	148.17	147.50	0	7,195	0.00%
2021/09/01	2	148.50	0	0.00	152.00	2	7,157	0.03%
2021/08/31	0	0.00	1	146.50	145.00	-1	7,103	-0.01%
2021/08/30	1	144.00	1	144.00	143.50	0	7,113	0.00%
2021/08/27	3	143.83	2	144.25	142.50	1	7,142	0.01%
2021/08/26	0	0.00	1	146.00	145.00	-1	7,202	-0.01%
2021/08/25	2	145.00	2	138.00	145.00	0	7,326	0.00%
2021/08/24	9	137.00	9	140.50	137.00	0	7,323	0.00%
2021/08/23	0	0.00	1	139.50	140.00	-1	7,362	-0.01%
2021/08/20	8	136.00	9	135.50	136.00	-1	7,413	-0.01%
2021/08/19	6	135.58	5	137.20	135.50	1	7,484	0.01%
2021/08/18	3	135.33	0	0.00	142.00	3	7,595	0.04%
2021/08/16	4	134.50	4	133.50	134.50	0	7,963	0.00%
2021/08/13	16	144.50	7	143.79	143.00	9	7,790	0.12%
2021/08/12	3	158.50	3	156.50	158.50	0	7,552	0.00%
2021/08/11	6	157.33	3	162.50	156.00	3	7,576	0.04%
2021/08/10	3	163.33	3	162.83	163.00	0	7,581	0.00%
2021/08/09	4	162.50	3	164.17	162.00	1	7,659	0.01%
2021/08/06	1	165.50	1	166.50	165.50	0	7,759	0.00%
2021/08/05	2	168.00	3	169.33	168.00	-1	7,924	-0.01%
2021/08/04	12	168.50	12	172.13	168.50	0	8,069	0.00%
2021/08/03	5	170.30	4	172.13	170.50	1	8,134	0.01%
2021/08/02	7	171.50	5	170.10	172.00	2	8,146	0.02%
2021/07/30	3	168.00	3	172.00	168.00	0	8,183	0.00%
2021/07/29	0	0.00	1	170.00	171.50	-1	8,221	-0.01%
2021/07/28	3	161.33	2	168.50	163.50	1	8,249	0.01%
2021/07/27	11	170.64	10	174.75	170.50	1	8,269	0.01%
2021/07/26	5	175.00	7	174.57	175.00	-2	8,304	-0.02%
2021/07/23	2	172.50	4	171.00	172.50	-2	8,256	-0.02%
2021/07/22	6	168.00	7	169.29	168.00	-1	8,207	-0.01%
2021/07/21	8	169.63	10	164.00	167.50	-2	8,146	-0.02%
2021/07/20	0	0.00	1	176.00	175.00	-1	7,935	-0.01%
2021/07/19	12	179.25	8	180.13	179.00	4	7,871	0.05%
2021/07/16	6.1	183.69	1	185.00	184.50	5.1	7,815	0.07%
2021/07/15	3	187.50	8	187.19	188.00	-5	7,706	-0.07%
2021/07/14	3	183.33	5	184.70	183.00	-2	7,431	-0.03%
2021/07/13	6	182.42	5.2	186.20	180.00	0.8	7,207	0.01%
2021/07/12	15	182.83	37	178.24	186.00	-22	6,948	-0.32%
2021/07/09	2	171.00	0	0.00	170.50	2	6,644	0.03%
2021/07/08	16.1	173.10	15	175.30	173.00	1.1	6,766	0.02%
2021/07/07	2	172.00	6	171.50	172.00	-4	6,750	-0.06%
2021/07/06	7	169.07	3	171.33	168.00	4	6,792	0.06%
2021/07/05	15	172.50	6	172.33	172.00	9	6,838	0.13%
2021/07/02	7	168.00	7	164.36	168.50	0	6,829	0.00%
2021/07/01	10	164.00	8	169.81	164.00	2	6,840	0.03%
2021/06/30	3	169.00	3	169.83	169.00	0	6,861	0.00%
2021/06/29	7	168.64	5	174.00	168.50	2	6,940	0.03%
2021/06/28	5	173.30	3	175.00	173.00	2	7,134	0.03%
2021/06/25	17.2	175.96	15	179.53	174.00	2.2	7,129	0.03%
2021/06/24	6	176.58	6	175.67	176.50	0	7,045	0.00%
2021/06/23	2	174.25	6	175.42	175.00	-4	7,014	-0.06%
2021/06/22	6	171.17	5	170.50	170.50	1	6,885	0.01%
2021/06/21	7	171.57	2	177.50	171.50	5	6,832	0.07%
2021/06/18	24	177.00	14	178.25	177.00	10	6,705	0.15%
2021/06/17	14	174.50	17	172.85	174.50	-3	6,484	-0.05%
2021/06/16	33	171.06	6	170.75	169.50	27	6,390	0.42%
2021/06/15	7	172.21	9	172.50	172.00	-2	6,359	-0.03%
2021/06/11	12	169.88	51	161.70	167.00	-39	6,218	-0.63%
2021/06/10	8	160.00	9	154.39	160.00	-1	5,943	-0.02%
2021/06/09	4	152.00	4	153.50	152.00	0	5,890	0.00%
2021/06/08	2	155.00	2	154.00	155.00	0	5,946	0.00%
2021/06/07	8	153.81	9	152.50	154.00	-1	5,999	-0.02%
2021/06/04	17	153.74	4	154.50	151.50	13	5,961	0.22%
2021/06/03	10	156.95	1	159.50	157.00	9	5,978	0.15%
2021/06/02	39	160.67	23	160.43	157.50	16	5,940	0.27%
2021/06/01	6	154.75	7.1	153.94	155.00	-1.1	5,765	-0.02%
2021/05/31	11	152.59	9	154.11	152.50	2	5,804	0.03%
2021/05/28	8.1	153.42	9	152.39	154.00	-0.9	5,953	-0.02%
2021/05/27	14	149.04	14	151.89	149.00	0	5,968	0.00%
2021/05/26	2	152.25	2	152.00	150.00	0	5,931	0.00%
2021/05/25	17	147.41	14	147.68	146.50	3	5,877	0.05%
2021/05/24	14	138.96	15	132.17	143.50	-1	5,725	-0.02%
2021/05/21	1	128.00	3	127.00	130.50	-2	5,541	-0.04%
2021/05/20	13	124.50	13	128.92	124.50	0	5,629	0.00%
2021/05/19	3	127.50	3	126.00	127.50	0	5,799	0.00%
2021/05/18	8	129.88	8	127.31	131.00	0	5,877	0.00%
2021/05/17	0	0.00	2	121.50	123.50	-2	5,961	-0.03%
2021/05/14	5	128.40	4	135.50	127.00	1	6,002	0.02%
2021/05/13	0	0.00	2	129.00	132.00	-2	6,118	-0.03%
2021/05/12	10	126.75	9	133.78	122.00	1	6,583	0.02%
2021/05/10	0	0.00	9	151.50	147.00	-9	6,685	-0.13%
2021/05/07	13	150.54	5	145.60	151.50	8	6,828	0.12%
2021/05/06	15	142.30	15	147.53	142.50	0	7,030	0.00%
2021/05/05	2	147.25	2	147.50	145.00	0	7,264	0.00%
2021/05/04	0	0.00	0.1	140.50	139.50	-0.1	8,261	0.00%
2021/05/03	0	0.00	1	152.00	146.00	-1	8,256	-0.01%
2021/04/29	1	156.00	1	158.50	156.00	0	8,413	0.00%
2021/04/28	1	158.00	1	160.50	158.00	0	8,642	0.00%
2021/04/27	14	159.54	16	159.19	159.50	-2	8,883	-0.02%
2021/04/26	7	158.50	5	159.70	158.50	2	9,122	0.02%
2021/04/23	1	156.00	1	159.50	159.50	0	9,430	0.00%
2021/04/22	8	156.00	8	161.44	156.00	0	9,853	0.00%
2021/04/20	2	162.00	1	163.50	162.00	1	10,308	0.01%
2021/04/19	1	158.00	1	161.00	158.00	0	10,647	0.00%
2021/04/16	4	161.13	3	163.83	161.00	1	11,002	0.01%
2021/04/15	0	0.00	1	158.00	164.50	-1	11,521	-0.01%
2021/04/14	8	160.63	5	162.60	159.00	3	12,043	0.02%
2021/04/13	1	165.50	3	165.00	164.50	-2	12,703	-0.02%
2021/04/12	5	169.00	0	0.00	168.00	5	12,875	0.04%
2021/04/09	3	175.50	0	0.00	175.00	3	13,056	0.02%
2021/04/08	2	178.75	1	179.00	178.50	1	13,451	0.01%
2021/04/07	6	178.50	6	177.58	179.50	0	13,495	0.00%
2021/04/06	4	176.13	3	179.17	176.00	1	13,482	0.01%
2021/04/01	11	179.68	9	180.17	179.00	2	13,519	0.01%
2021/03/31	14.1	180.51	24	177.94	181.00	-9.9	13,493	-0.07%
2021/03/30	1	173.50	2	174.75	173.50	-1	13,352	-0.01%
2021/03/29	16	172.69	13	173.73	172.50	3	13,563	0.02%
2021/03/26	1	168.50	3	171.50	173.00	-2	13,815	-0.01%
2021/03/25	2	167.50	1	167.00	166.50	1	14,068	0.01%
2021/03/24	1	167.50	1	167.00	167.00	0	14,155	0.00%
2021/03/22	1	171.00	0	0.00	171.00	1	14,591	0.01%
2021/03/19	5	174.50	5	174.30	174.50	0	15,058	0.00%
2021/03/18	1	174.50	1	175.00	174.50	0	15,457	0.00%
2021/03/17	7	173.00	7	174.93	173.00	0	16,019	0.00%
2021/03/16	6	172.17	5	174.40	172.00	1	16,435	0.01%
2021/03/15	5	174.20	5	174.40	173.00	0	17,301	0.00%
2021/03/12	14	174.11	15	176.17	174.00	-1	18,042	-0.01%
2021/03/11	14	173.32	14	170.11	174.50	0	18,240	0.00%
2021/03/10	6	168.00	6	169.42	168.00	0	18,435	0.00%
2021/03/09	1	166.00	1	169.50	169.50	0	18,692	0.00%
2021/03/08	10	166.55	9	171.28	166.50	1	18,842	0.01%
2021/03/05	6	170.58	2	170.50	170.00	4	18,948	0.02%
2021/03/04	11	173.05	9	172.56	173.00	2	19,169	0.01%
2021/03/03	31	168.71	5	174.20	177.50	26	19,401	0.13%
2021/03/02	12	168.00	39	170.81	166.50	-27	19,411	-0.14%
2021/02/26	1	171.00	1	173.00	173.00	0	19,843	0.00%
2021/02/25	13	175.15	12	178.29	175.00	1	20,021	0.00%
2021/02/24	9	177.00	10	177.75	177.00	-1	20,393	0.00%
2021/02/23	2	178.50	0	0.00	178.50	2	20,736	0.01%
2021/02/22	16	181.63	15	182.73	181.50	1	21,242	0.00%
2021/02/19	21	183.31	21	181.88	183.50	0	21,752	0.00%
2021/02/18	2	178.50	2	178.00	179.00	0	22,257	0.00%
2021/02/17	2	180.25	3	180.67	181.00	-1	22,991	0.00%
2021/02/05	14	174.68	10	174.50	174.50	4	23,351	0.02%
2021/02/04	5	173.90	3	173.33	174.00	2	23,961	0.01%
2021/02/03	32	180.39	17	180.59	178.00	15	24,408	0.06%
2021/02/02	6	192.08	8	191.88	192.50	-2	24,549	-0.01%
2021/02/01	4	191.00	14	184.07	191.00	-10	25,135	-0.04%
2021/01/29	29	188.10	25	192.16	185.50	4	25,467	0.02%
2021/01/28	23	193.02	74	195.20	192.00	-51	25,635	-0.20%
2021/01/27	75	203.09	77	205.81	203.00	-2	25,941	-0.01%
2021/01/26	87	203.87	91	206.58	203.00	-4	26,040	-0.02%
2021/01/25	80	200.06	15	199.70	200.00	65	24,975	0.26%
2021/01/22	6	200.92	5	204.30	203.00	1	24,898	0.00%
2021/01/21	4	198.75	6	200.08	203.00	-2	24,715	-0.01%
2021/01/20	18	195.22	16	197.81	195.00	2	24,517	0.01%
2021/01/19	31	203.87	37.1	203.03	204.00	-6.1	24,299	-0.03%
2021/01/18	3	194.67	4	198.63	202.50	-1	24,131	0.00%
2021/01/15	62	195.94	55	206.23	193.00	7	23,970	0.03%
2021/01/14	12	199.08	14	202.54	199.00	-2	23,591	-0.01%
2021/01/13	30	203.62	33	201.17	202.00	-3	23,410	-0.01%
2021/01/12	30	200.57	62	204.85	199.50	-32	23,156	-0.14%
2021/01/11	183	203.18	5	203.50	205.50	178	22,830	0.78%	大買/鉅額交易
2021/01/08	39	197.86	39	204.96	196.00	0	22,519	0.00%
2021/01/07	27	202.19	69	199.96	203.00	-42	22,024	-0.19%
2021/01/06	100	198.14	64	195.36	193.00	36	21,470	0.17%
2021/01/05	22	188.57	19	191.34	188.00	3	20,708	0.01%
2021/01/04	29	188.16	57	187.96	187.50	-28	20,524	-0.14%
2020/12/31	40	183.63	12	183.08	183.50	28	20,324	0.14%
2020/12/30	2	174.50	3	175.00	176.50	-1	19,893	-0.01%
2020/12/29	5	173.30	8	170.81	171.50	-3	19,833	-0.02%
2020/12/28	19	172.03	19	172.87	172.00	0	19,785	0.00%
2020/12/25	7	169.43	7	170.21	169.00	0	19,703	0.00%
2020/12/24	14	170.43	14	171.57	170.00	0	19,653	0.00%
2020/12/23	15	172.47	73	170.82	173.50	-58	19,578	-0.30%
2020/12/22	67	167.74	7	167.86	167.50	60	19,489	0.31%
2020/12/21	9	164.39	5	164.00	164.00	4	19,295	0.02%
2020/12/18	11	171.77	6	171.00	171.50	5	19,108	0.03%
2020/12/17	15	174.60	66	172.23	175.00	-51	19,345	-0.26%
2020/12/16	60	171.93	7	174.57	171.50	53	19,198	0.28%
2020/12/15	12	173.63	14	172.75	171.00	-2	18,978	-0.01%
2020/12/14	10.1	181.34	2	180.75	176.00	8.1	18,544	0.04%
2020/12/11	26	191.58	24	194.40	188.00	2	18,244	0.01%
2020/12/10	32	208.52	32	202.94	208.50	0	17,953	0.00%
2020/12/09	43	206.33	34.2	203.35	204.00	8.8	17,732	0.05%
2020/12/08	19.2	195.36	33	190.94	199.00	-13.8	16,902	-0.08%
2020/12/07	25	180.08	8	179.94	181.00	17	16,210	0.10%
2020/12/04	18	179.22	9	182.50	176.50	9	16,011	0.06%
2020/12/03	22	182.36	311	177.19	185.00	-289	15,856	-1.82%	大賣/鉅額交易
2020/12/02	33	177.70	25	180.62	177.00	8	15,706	0.05%
2020/12/01	6	179.67	8	179.19	180.50	-2	15,636	-0.01%
2020/11/30	31	179.76	33	180.36	179.50	-2	15,668	-0.01%
2020/11/27	16	175.50	12	174.17	177.00	4	15,781	0.03%
2020/11/26	9	179.56	4	178.00	179.50	5	15,633	0.03%
2020/11/25	11	181.91	9	183.50	179.00	2	15,522	0.01%
2020/11/24	13	186.62	10	188.90	185.00	3	15,127	0.02%
2020/11/23	24	188.33	24	186.96	190.00	0	15,109	0.00%
2020/11/20	16	187.91	16	190.53	187.00	0	15,053	0.00%
2020/11/19	6	189.25	12	188.92	189.50	-6	14,903	-0.04%
2020/11/18	13	184.54	12	185.25	186.50	1	14,501	0.01%
2020/11/17	21	182.24	24	186.63	179.50	-3	14,192	-0.02%
2020/11/16	92	188.26	90	179.64	190.00	2	13,878	0.01%
2020/11/13	14	169.54	9	170.50	175.00	5	13,259	0.04%
2020/11/12	24	169.31	25	169.72	170.00	-1	12,977	-0.01%
2020/11/11	8	162.19	16	165.59	171.00	-8	12,355	-0.06%
2020/11/10	47	158.53	43	158.14	160.00	4	11,944	0.03%
2020/11/09	289	148.48	28	153.66	156.50	261	11,295	2.31%	大買/鉅額交易
2020/11/06	21	141.95	30	140.10	142.50	-9	10,799	-0.08%
2020/11/05	7	135.64	11	135.27	136.50	-4	10,591	-0.04%
2020/11/04	19	134.97	60	130.80	135.00	-41	10,510	-0.39%
2020/11/03	10	125.00	10	125.90	127.00	0	10,071	0.00%
2020/10/30	1	119.00	0	0.00	120.00	1	9,998	0.01%
2020/10/29	3	117.17	0	0.00	121.00	3	10,137	0.03%
2020/10/28	8	120.56	3	121.50	120.50	5	10,289	0.05%
2020/10/27	0	0.00	1	122.00	124.00	-1	10,407	-0.01%
2020/10/26	12	122.50	17	125.68	122.50	-5	10,636	-0.05%
2020/10/23	23	124.33	24	122.77	124.50	-1	10,925	-0.01%
2020/10/22	164	119.17	16	118.53	121.00	148	11,681	1.27%	大買/鉅額交易
2020/10/21	12	117.00	12	118.75	117.00	0	12,242	0.00%
2020/10/20	7	117.29	7	117.79	117.50	0	12,615	0.00%
2020/10/19	7	118.64	7	119.64	118.50	0	12,784	0.00%
2020/10/16	11	120.32	7	122.50	118.50	4	13,006	0.03%
2020/10/15	2	123.00	4	124.00	123.00	-2	13,396	-0.01%
2020/10/14	12	123.21	7	123.43	122.50	5	13,720	0.04%
2020/10/13	9	123.28	9	122.72	123.50	0	14,190	0.00%
2020/10/12	2	123.50	13	122.88	121.50	-11	14,629	-0.08%
2020/10/08	2	121.00	2	121.00	121.00	0	15,305	0.00%
2020/10/07	5	118.20	6	117.92	118.00	-1	15,940	-0.01%
2020/10/06	16	117.06	15	118.03	117.00	1	16,476	0.01%
2020/10/05	11	116.50	8	116.69	116.50	3	17,141	0.02%
2020/09/30	6	117.00	9	114.72	117.00	-3	17,743	-0.02%
2020/09/29	14	113.50	14	114.71	113.50	0	18,154	0.00%
2020/09/28	9	112.89	2	113.25	114.00	7	18,800	0.04%
2020/09/25	11	112.18	8	115.38	110.50	3	19,141	0.02%
2020/09/24	21	115.43	15	115.50	115.00	6	19,447	0.03%
2020/09/23	7	118.50	7	117.36	119.50	0	20,036	0.00%
2020/09/22	15	120.23	3	119.00	118.00	12	20,364	0.06%
2020/09/21	7	126.21	4	126.75	125.50	3	20,809	0.01%
2020/09/18	3	127.17	3	127.67	127.00	0	21,670	0.00%
2020/09/17	5	127.20	3	127.50	127.00	2	22,528	0.01%
2020/09/16	4	128.25	4	129.88	128.00	0	23,416	0.00%
2020/09/15	33	132.17	30	130.60	129.50	3	23,469	0.01%
2020/09/14	3	130.67	12	129.04	131.50	-9	23,225	-0.04%
2020/09/11	0	0.00	2	125.00	125.50	-2	23,024	-0.01%
2020/09/10	8	125.75	10	127.10	125.00	-2	22,969	-0.01%
2020/09/09	4	124.00	0	0.00	126.50	4	22,944	0.02%
2020/09/08	16	124.81	1	126.00	126.00	15	22,944	0.07%
2020/09/07	16	126.41	4	127.75	124.00	12	22,954	0.05%
2020/09/04	0	0.00	2	129.00	129.00	-2	22,976	-0.01%
2020/09/03	6	128.42	5	129.50	127.50	1	22,886	0.00%
2020/09/02	6	129.00	11	129.36	129.00	-5	22,798	-0.02%
2020/08/31	7	124.14	6	123.17	123.50	1	22,476	0.00%
2020/08/28	0	0.00	4	121.88	123.00	-4	22,550	-0.02%
2020/08/27	5	121.50	4	121.75	121.50	1	22,530	0.00%
2020/08/26	3	120.17	15	121.17	122.00	-12	22,493	-0.05%
2020/08/25	3	114.17	4	116.75	118.00	-1	22,183	0.00%
2020/08/24	0	0.00	2	110.00	112.00	-2	21,931	-0.01%
2020/08/21	3	105.83	3	106.83	110.00	0	21,832	0.00%
2020/08/20	10	107.85	32	105.05	102.00	-22	21,572	-0.10%
2020/08/19	6	114.08	8	114.81	112.50	-2	21,309	-0.01%
2020/08/18	13	118.77	4	117.13	118.00	9	21,142	0.04%
2020/08/17	4	122.00	9	122.83	122.00	-5	20,998	-0.02%
2020/08/14	30	123.78	5	121.10	126.00	25	21,133	0.12%
2020/08/13	3	120.50	3	123.50	120.50	0	20,947	0.00%
2020/08/12	8	124.06	9	123.50	123.50	-1	20,939	0.00%
2020/08/11	5	127.50	9	130.56	127.50	-4	20,872	-0.02%
2020/08/10	3	128.33	2	129.50	128.00	1	20,869	0.00%
2020/08/07	11	127.77	6	128.00	126.50	5	20,790	0.02%
2020/08/06	3	128.50	15	129.00	128.50	-12	20,802	-0.06%
2020/08/05	5	127.60	3	128.50	127.00	2	20,761	0.01%
2020/08/04	7	127.86	5	127.80	128.00	2	20,817	0.01%
2020/08/03	11	128.05	13	127.00	125.00	-2	20,802	-0.01%
2020/07/31	3	123.00	6	125.17	126.00	-3	20,709	-0.01%
2020/07/30	13	123.35	7	124.93	123.00	6	20,683	0.03%
2020/07/29	4	119.50	4	119.25	125.00	0	20,576	0.00%
2020/07/28	13	126.08	7	134.79	119.00	6	20,433	0.03%
2020/07/27	6	128.75	9	128.11	130.00	-3	19,670	-0.02%
2020/07/24	11	123.95	10	127.10	122.00	1	19,162	0.01%
2020/07/23	6	125.67	7	126.07	125.50	-1	18,906	-0.01%
2020/07/22	4	126.25	7	127.86	128.00	-3	18,943	-0.02%
2020/07/21	4	126.00	2	127.25	126.50	2	18,718	0.01%
2020/07/20	9	118.94	1	116.50	120.50	8	18,387	0.04%
2020/07/17	8	120.94	4	123.50	121.50	4	18,135	0.02%
2020/07/16	13	127.15	6	124.42	128.00	7	17,773	0.04%
2020/07/15	9	128.89	1	132.00	125.00	8	17,379	0.05%
2020/07/14	5	139.50	9	140.50	136.50	-4	16,998	-0.02%
2020/07/13	12	136.08	6	137.33	140.50	6	16,475	0.04%
2020/07/10	5	132.80	64	128.98	128.00	-59	16,084	-0.37%
2020/07/09	7	140.07	6	138.42	138.00	1	15,491	0.01%
2020/07/08	7	132.14	3	132.17	133.00	4	14,981	0.03%
2020/07/07	9	129.39	5	129.60	129.50	4	14,728	0.03%
2020/07/06	11	123.45	6	123.33	123.00	5	14,173	0.04%
2020/07/03	4	121.75	7	121.36	119.50	-3	13,982	-0.02%
2020/07/02	68	120.40	11	122.45	125.00	57	13,554	0.42%
2020/07/01	9	116.33	7	116.71	116.00	2	12,873	0.02%
2020/06/30	17	117.50	67	112.72	112.00	-50	12,431	-0.40%
2020/06/29	5	111.10	11	111.05	115.00	-6	11,637	-0.05%
2020/06/24	10	102.17	9	103.17	105.50	1	10,716	0.01%
2020/06/23	4	93.05	30	92.51	96.10	-26	9,831	-0.26%
2020/06/22	1	87.70	13	84.99	87.40	-12	8,916	-0.13%
2020/06/19	4	84.48	0	0.00	84.00	4	8,763	0.05%
2020/06/18	0	0.00	2	83.75	84.40	-2	8,698	-0.02%
2020/06/17	1	81.90	0	0.00	81.30	1	8,622	0.01%
2020/06/16	2	81.20	1	81.50	82.30	1	8,616	0.01%
2020/06/12	0	0.00	3	79.63	81.50	-3	8,550	-0.04%
2020/06/11	1	84.10	1	85.80	81.60	0	8,523	0.00%
2020/06/10	1	86.20	12	86.13	86.10	-11	8,428	-0.13%
2020/06/09	18	85.94	13	86.98	86.00	5	8,424	0.06%
2020/06/08	7	87.53	13	87.69	86.80	-6	8,733	-0.07%
2020/06/05	0	0.00	7	87.40	86.80	-7	8,930	-0.08%
2020/06/04	19	86.68	14	87.86	86.50	5	9,056	0.06%
2020/06/03	14	86.32	6	85.80	85.90	8	9,109	0.09%
2020/06/02	20	85.43	8	86.09	84.00	12	9,114	0.13%
2020/06/01	1	83.50	2	83.65	85.20	-1	9,265	-0.01%
2020/05/27	1	84.40	1	83.90	84.00	0	9,539	0.00%
2020/05/26	2	85.30	2	84.30	84.50	0	9,532	0.00%
2020/05/25	2	82.85	1	82.50	83.40	1	9,439	0.01%
2020/05/22	1	83.30	2	82.95	81.90	-1	9,445	-0.01%
2020/05/21	2	83.90	1	83.20	84.50	1	9,372	0.01%
2020/05/20	1	78.40	0	0.00	78.20	1	9,126	0.01%
2020/05/19	1	78.10	0	0.00	77.70	1	9,054	0.01%
2020/05/18	1	80.30	0	0.00	79.10	1	8,949	0.01%
2020/05/15	31	83.56	15	82.99	83.50	16	8,879	0.18%
2020/05/14	5	87.26	4	87.75	85.20	1	8,911	0.01%
2020/05/13	1	87.60	1	88.10	88.40	0	9,000	0.00%
2020/05/12	0	0.00	4	87.28	86.10	-4	9,134	-0.04%
2020/05/11	10	87.38	12	87.38	87.30	-2	9,661	-0.02%
2020/05/08	1	86.00	7	85.73	84.80	-6	9,777	-0.06%
2020/05/07	1	83.20	1	84.20	83.70	0	9,807	0.00%
2020/05/06	7	82.24	5	82.50	81.70	2	9,836	0.02%
2020/05/05	19	85.62	27	84.78	83.50	-8	9,946	-0.08%
2020/05/04	20	84.77	2	84.35	85.00	18	9,910	0.18%
2020/04/30	3	83.73	3	82.73	82.70	0	9,851	0.00%
2020/04/29	10	83.30	10	83.00	81.90	0	9,859	0.00%
2020/04/28	12	82.55	10.2	82.40	82.00	1.8	9,997	0.02%
2020/04/27	0	0.00	3	82.60	83.00	-3	9,876	-0.03%
2020/04/22	37	76.73	1	76.00	76.80	36	10,429	0.35%
2020/04/21	1	76.80	1	76.00	75.00	0	10,445	0.00%
2020/04/17	5	80.80	24	81.93	79.40	-19	10,565	-0.18%
2020/04/16	6	75.05	3	77.27	78.00	3	10,358	0.03%
2020/04/15	11	74.84	5	74.58	74.70	6	10,145	0.06%
2020/04/14	10	73.05	0	0.00	73.60	10	9,967	0.10%
2020/04/10	20	73.17	21	73.51	74.50	-1	9,748	-0.01%
2020/04/09	2	71.40	0	0.00	71.20	2	9,553	0.02%
2020/04/08	2	72.50	4	72.55	73.30	-2	9,411	-0.02%
2020/03/31	0	0.00	5	58.30	59.00	-5	9,188	-0.05%
2020/03/27	0	0.00	7	57.73	57.00	-7	9,680	-0.07%
2020/03/26	12	55.12	0	0.00	58.50	12	9,843	0.12%
2020/03/20	1	47.10	0	0.00	48.55	1	10,709	0.01%
2020/03/18	10	52.15	0	0.00	49.05	10	11,755	0.09%
2020/03/17	1	54.00	0	0.00	54.50	1	12,081	0.01%
2020/03/16	2	59.90	6	60.72	59.90	-4	12,017	-0.03%
2020/03/13	0	0.00	5	66.50	66.50	-5	11,967	-0.04%
2020/03/12	8.2	75.89	30	76.09	73.80	-21.8	11,995	-0.18%
2020/03/11	25	85.88	23	85.82	82.00	2	11,586	0.02%
2020/03/10	4	85.65	10	84.65	88.90	-6	11,269	-0.05%
2020/03/09	8	87.45	36	89.00	85.40	-28	11,052	-0.25%
2020/03/06	0	0.00	1	93.00	92.20	-1	10,805	-0.01%
2020/03/05	17	93.51	26	93.53	94.40	-9	10,694	-0.08%
2020/03/04	44	90.10	82	90.95	90.50	-38	10,369	-0.37%
2020/03/03	2	92.50	3	93.03	93.30	-1	10,123	-0.01%
2020/02/27	29	89.09	1	92.00	88.90	28	10,608	0.26%
2020/02/26	13	91.29	0	0.00	91.00	13	10,801	0.12%
2020/02/25	10	92.06	1	92.00	92.80	9	11,563	0.08%
2020/02/24	1	89.60	0	0.00	92.00	1	12,057	0.01%
2020/02/18	23	89.51	1	88.90	87.10	22	12,283	0.18%
2020/02/17	7	92.17	3	91.53	90.30	4	12,367	0.03%
2020/02/14	3	92.57	3	92.57	92.90	0	12,039	0.00%
2020/02/13	6	93.18	9	93.50	92.20	-3	11,828	-0.03%
2020/02/12	14	93.33	9	93.66	93.90	5	11,698	0.04%
2020/02/11	6	88.00	29	88.77	90.30	-23	11,126	-0.21%
2020/02/10	21	82.15	23	82.70	82.10	-2	10,831	-0.02%
2020/02/07	12	80.98	15	81.91	81.50	-3	10,693	-0.03%
2020/02/06	46	83.05	55	83.25	84.50	-9	10,615	-0.08%
2020/02/05	12	79.26	2	79.60	79.10	10	10,467	0.10%
2020/02/04	14	79.92	11	79.51	80.20	3	10,441	0.03%
2020/02/03	1	72.00	1	74.50	74.70	0	10,361	0.00%
2020/01/31	11	79.27	10	79.58	78.60	1	10,724	0.01%
2020/01/30	2	80.70	0	0.00	80.70	2	10,841	0.02%
2020/01/20	12	89.93	1	89.90	89.60	11	11,261	0.10%
2020/01/17	10	89.47	11	90.36	90.00	-1	11,488	-0.01%
2020/01/16	7	85.49	13	85.55	87.20	-6	11,434	-0.05%
2020/01/15	37	83.98	16	84.49	83.50	21	11,303	0.19%
2020/01/14	11	83.39	21	83.48	84.60	-10	11,542	-0.09%
2020/01/13	32	81.25	28	81.41	80.60	4	11,503	0.03%
2020/01/10	20	81.04	46	80.07	80.30	-26	11,529	-0.23%
2020/01/09	0	0.00	2	80.05	80.80	-2	11,344	-0.02%
2020/01/08	8	75.00	0	0.00	77.00	8	11,346	0.07%
2020/01/07	41	77.79	0	0.00	76.30	41	11,372	0.36%
2020/01/03	40	78.81	0	0.00	79.20	40	11,433	0.35%
2019/12/30	5	81.90	0	0.00	80.00	5	11,489	0.04%
2019/12/27	5	80.80	0	0.00	81.00	5	11,507	0.04%
2019/12/26	3	79.67	20	79.05	79.50	-17	11,499	-0.15%
2019/12/25	110	82.09	135	78.09	77.80	-25	11,476	-0.22%	大買/大賣/
2019/12/24	21	79.79	39	79.60	80.50	-18	11,212	-0.16%
2019/12/23	22	76.76	20	77.30	77.70	2	11,084	0.02%
2019/12/20	11	79.97	12	79.41	78.80	-1	10,936	-0.01%
2019/12/19	6	82.75	3	84.93	83.00	3	10,824	0.03%
2019/12/18	1	82.00	0	0.00	83.00	1	10,621	0.01%
2019/12/17	15	82.80	7	82.47	82.80	8	10,511	0.08%
2019/12/16	4	82.30	6	82.77	83.50	-2	10,491	-0.02%
2019/12/13	14	82.12	1	82.50	79.40	13	10,099	0.13%
2019/12/12	30	76.79	21	76.45	79.70	9	9,473	0.10%
2019/12/09	0	0.00	4	70.28	71.50	-4	9,189	-0.04%
2019/12/05	1	67.80	0	0.00	67.40	1	9,199	0.01%
2019/12/04	1	67.30	0	0.00	67.40	1	9,452	0.01%
2019/12/02	0	0.00	3	63.90	64.80	-3	9,657	-0.03%
2019/11/29	0	0.00	1	66.00	66.00	-1	9,701	-0.01%
2019/11/28	2	65.50	1	65.60	65.70	1	9,726	0.01%
2019/11/27	24	66.93	178	67.59	66.20	-154	9,792	-1.57%	大賣/鉅額交易
2019/11/26	10	70.50	86	69.46	69.90	-76	9,471	-0.80%
2019/11/25	3	69.30	8	70.31	70.30	-5	9,255	-0.05%
2019/11/22	47	71.88	38	71.26	71.00	9	9,023	0.10%
2019/11/21	10	67.12	22	67.10	70.00	-12	8,275	-0.15%
2019/11/20	3	63.87	2	65.00	63.70	1	7,756	0.01%
2019/11/19	2	64.50	1	63.00	64.10	1	7,777	0.01%
2019/11/18	1	64.40	1	64.80	63.50	0	8,006	0.00%
2019/11/15	4	63.85	2	64.05	64.00	2	8,002	0.02%
2019/11/14	2	64.00	168	63.34	64.30	-166	7,985	-2.08%	大賣/鉅額交易
2019/11/13	1	63.50	1	63.60	63.60	0	8,007	0.00%
2019/11/11	30	61.29	107	60.98	60.90	-77	8,044	-0.96%	大賣/
2019/11/08	55	66.89	2	64.40	67.00	53	7,968	0.67%
2019/11/07	48	64.28	1	63.50	64.20	47	7,975	0.59%
2019/11/06	29	65.99	1	67.20	65.90	28	8,028	0.35%
2019/11/05	54	66.48	1	67.40	66.60	53	8,016	0.66%
2019/11/04	1	67.00	8	66.96	67.00	-7	8,031	-0.09%
2019/11/01	1	63.80	2	64.85	65.70	-1	7,989	-0.01%
2019/10/31	65	63.14	12	63.68	62.90	53	7,970	0.66%
2019/10/30	80	65.06	277	64.21	65.30	-197	7,902	-2.49%	大賣/鉅額交易
2019/10/29	3	61.37	12	60.88	62.50	-9	7,459	-0.12%
2019/10/28	441	61.44	20	61.01	62.50	421	7,213	5.84%	大買/鉅額交易
2019/10/25	43	58.49	49	58.50	58.40	-6	6,847	-0.09%
2019/10/24	5	55.74	25	55.24	57.10	-20	6,622	-0.30%
2019/10/23	37	53.64	39	54.47	53.20	-2	6,388	-0.03%
2019/10/22	63	52.42	73	52.61	53.40	-10	6,493	-0.15%
2019/10/21	56	50.73	7	50.43	50.70	49	6,472	0.76%
2019/10/18	1	48.50	10	48.18	48.75	-9	6,602	-0.14%
2019/10/16	1	46.90	0	0.00	46.60	1	6,805	0.01%
2019/10/08	0	0.00	6	47.91	46.80	-6	7,248	-0.08%
2019/10/07	1	48.20	0	0.00	47.80	1	7,375	0.01%
2019/10/03	1	48.25	0	0.00	48.45	1	7,488	0.01%
2019/10/02	0	0.00	1	47.65	47.65	-1	7,522	-0.01%
2019/10/01	4	48.40	34	48.13	47.80	-30	7,684	-0.39%
2019/09/25	0	0.00	2	48.90	48.60	-2	7,997	-0.03%
2019/09/24	11	51.94	11	51.27	49.20	0	7,972	0.00%
2019/09/23	0	0.00	8	50.34	51.60	-8	7,820	-0.10%
2019/09/19	15	49.77	21	50.24	49.75	-6	7,631	-0.08%
2019/09/18	10	48.40	0	0.00	48.70	10	7,452	0.13%
2019/09/17	0	0.00	6	48.20	48.20	-6	7,429	-0.08%
2019/09/16	1	49.70	1	49.15	49.15	0	7,406	0.00%
2019/09/12	1	49.20	5	49.50	49.10	-4	7,355	-0.05%
2019/09/11	10	49.25	4	49.90	48.90	6	7,347	0.08%
2019/09/10	4	48.83	1	48.30	48.70	3	7,287	0.04%
2019/09/09	3	49.50	0	0.00	49.55	3	7,298	0.04%
2019/09/06	12	50.39	0	0.00	49.60	12	7,253	0.17%
2019/09/05	14	49.51	5	49.70	49.10	9	6,993	0.13%
2019/09/04	22	49.44	12	49.72	49.00	10	6,930	0.14%
2019/09/03	1	48.00	0	0.00	48.15	1	6,843	0.01%
2019/08/30	0	0.00	2	48.03	48.10	-2	6,767	-0.03%
2019/08/28	5	47.69	5	47.20	46.50	0	6,616	0.00%
2019/08/23	0	0.00	1	47.30	47.10	-1	6,419	-0.02%
2019/08/22	6	48.61	2	49.15	48.20	4	6,365	0.06%
2019/08/21	25	48.77	22	48.95	49.50	3	6,219	0.05%
2019/08/20	0	0.00	35	46.72	46.70	-35	5,900	-0.59%
2019/08/19	0	0.00	22	47.26	47.20	-22	5,832	-0.38%
2019/08/16	8	46.37	68	46.76	46.15	-60	5,768	-1.04%
2019/08/15	1	49.10	0	0.00	49.10	1	5,559	0.02%
2019/08/14	0	0.00	2	48.40	47.70	-2	5,492	-0.04%
2019/08/13	1	48.25	0	0.00	47.70	1	5,415	0.02%
2019/08/12	5	48.55	4	48.98	48.90	1	5,341	0.02%
2019/08/08	4	47.31	103	46.97	47.85	-99	5,247	-1.89%	大賣/
2019/08/07	0	0.00	98	45.00	44.30	-98	5,122	-1.91%
2019/08/05	10	47.31	0	0.00	46.35	10	4,992	0.20%
2019/08/02	1	46.15	20	46.55	46.50	-19	4,936	-0.38%
2019/07/31	3	48.90	0	0.00	49.00	3	4,831	0.06%
2019/07/30	0	0.00	1	47.10	47.50	-1	4,736	-0.02%
2019/07/29	1	49.85	2	50.20	49.50	-1	4,617	-0.02%
2019/07/26	67	51.57	1	51.50	51.00	66	4,519	1.46%
2019/07/24	206	50.40	1	50.00	51.50	205	4,223	4.85%	大買/鉅額交易
2019/07/23	46	49.59	9	48.48	48.05	37	3,858	0.96%
2019/07/22	11	47.63	1	46.70	48.95	10	3,506	0.29%
2019/07/19	15	44.62	16	44.47	44.50	-1	3,149	-0.03%
2019/07/18	2	43.40	0	0.00	41.95	2	2,877	0.07%
2019/07/15	1	43.75	0	0.00	43.65	1	2,741	0.04%
2019/07/12	144	43.75	145	43.95	43.10	-1	2,702	-0.04%	大買/大賣/
2019/07/10	1	40.65	0	0.00	40.80	1	2,316	0.04%
2019/07/09	0	0.00	2	40.78	40.40	-2	2,410	-0.08%
2019/07/08	1	42.50	1	41.40	41.30	0	2,324	0.00%
2019/07/05	37	41.49	40	40.83	42.40	-3	2,310	-0.13%
2019/07/04	132	40.15	131	40.25	40.30	1	2,161	0.05%	大買/大賣/
2019/07/03	0	0.00	1	39.30	39.30	-1	1,933	-0.05%
2019/07/02	0	0.00	1	35.50	35.75	-1	1,850	-0.05%
2019/07/01	1	35.25	5	35.20	35.20	-4	1,845	-0.22%
2019/06/28	6	34.19	0	0.00	34.35	6	1,851	0.32%
2019/06/25	0	0.00	2	33.73	33.65	-2	1,971	-0.10%
2019/06/11	3	34.82	0	0.00	34.00	3	2,045	0.15%
2019/05/23	0	0.00	6	31.55	31.50	-6	2,102	-0.29%
2019/05/14	1	35.30	0	0.00	35.10	1	2,621	0.04%
2019/05/10	1	35.65	2	36.05	35.60	-1	2,744	-0.04%
2019/05/07	1	38.85	0	0.00	38.50	1	2,814	0.04%
2019/05/06	2	38.53	0	0.00	38.50	2	2,907	0.07%
2019/04/30	0	0.00	1	39.00	39.60	-1	3,570	-0.03%
2019/04/29	2	39.28	1	39.00	39.30	1	3,562	0.03%
2019/04/26	2	40.98	0	0.00	40.75	2	3,544	0.06%
2019/04/23	0	0.00	1	42.35	42.50	-1	3,508	-0.03%
2019/04/22	15	43.27	1	43.45	43.30	14	3,497	0.40%
2019/04/18	3	42.18	31	41.00	41.40	-28	3,447	-0.81%
2019/04/17	2	44.05	0	0.00	43.60	2	3,387	0.06%
2019/04/16	1	43.35	0	0.00	43.30	1	3,329	0.03%
2019/04/15	50	43.44	4	43.23	44.00	46	3,260	1.41%
2019/04/10	0	0.00	1	41.95	41.90	-1	3,043	-0.03%
2019/04/09	1	42.70	0	0.00	42.70	1	3,017	0.03%
2019/04/03	1	40.90	0	0.00	40.90	1	2,892	0.03%
2019/04/02	0	0.00	6	41.23	41.45	-6	2,886	-0.21%
2019/04/01	0	0.00	1	41.50	40.95	-1	2,858	-0.03%
2019/03/29	6	40.10	0	0.00	40.00	6	2,810	0.21%
2019/03/28	4	41.08	0	0.00	40.70	4	2,797	0.14%
2019/03/13	0	0.00	1	38.50	38.35	-1	2,674	-0.04%
2019/03/12	0	0.00	1	39.30	38.50	-1	2,703	-0.04%
2019/03/07	0	0.00	10	39.20	38.00	-10	2,872	-0.35%
2019/02/21	2	41.30	0	0.00	41.50	2	3,023	0.07%
2019/02/19	2	42.25	0	0.00	41.40	2	2,963	0.07%
2019/02/15	0	0.00	10	41.90	42.00	-10	2,897	-0.35%
2019/02/11	0	0.00	1	40.70	39.80	-1	2,624	-0.04%
2019/01/25	1	38.15	3	38.13	38.10	-2	2,673	-0.07%
2019/01/24	18	38.06	7	37.96	38.30	11	2,630	0.42%
2019/01/23	0	0.00	4	35.13	37.00	-4	2,159	-0.19%
2019/01/22	3	33.75	0	0.00	33.65	3	2,019	0.15%
2019/01/11	0	0.00	1	32.85	32.65	-1	2,273	-0.04%
2019/01/09	1	33.50	0	0.00	33.30	1	2,315	0.04%
2019/01/04	0	0.00	7	32.20	32.30	-7	2,508	-0.28%
2019/01/03	0	0.00	5	33.33	32.85	-5	2,569	-0.19%
2018/12/21	7	33.69	0	0.00	34.65	7	2,869	0.24%
2018/12/20	0	0.00	5	34.05	33.95	-5	2,864	-0.17%
2018/12/17	2	36.95	0	0.00	36.20	2	2,898	0.07%
2018/12/13	2	37.93	0	0.00	37.55	2	2,962	0.07%
2018/12/12	4	36.70	0	0.00	37.10	4	2,975	0.13%
2018/12/11	2	35.90	0	0.00	36.00	2	2,989	0.07%
2018/12/07	1	37.20	0	0.00	37.50	1	3,078	0.03%
2018/12/05	0	0.00	6	38.80	38.65	-6	3,204	-0.19%
2018/12/04	2	40.95	0	0.00	40.00	2	3,221	0.06%
2018/12/03	2	40.50	2	39.90	40.80	0	3,242	0.00%
2018/11/30	4	37.50	0	0.00	38.00	4	3,177	0.13%
2018/11/27	0	0.00	5	35.40	35.50	-5	3,147	-0.16%
2018/11/23	1	33.70	0	0.00	33.75	1	3,191	0.03%
2018/11/22	5	34.85	0	0.00	33.80	5	3,231	0.15%
2018/11/20	0	0.00	1	33.95	34.10	-1	3,288	-0.03%
2018/11/06	0	0.00	3	36.85	34.85	-3	3,983	-0.08%
2018/11/05	0	0.00	1	35.85	37.35	-1	3,980	-0.03%
2018/11/02	1	35.90	0	0.00	35.00	1	3,990	0.03%
2018/11/01	1	34.20	1	34.10	34.80	0	3,981	0.00%
2018/10/25	1	32.00	0	0.00	32.30	1	4,145	0.02%
2018/10/23	0	0.00	3	35.35	34.90	-3	4,101	-0.07%
2018/10/18	1	35.20	0	0.00	35.40	1	4,033	0.02%
2018/10/15	0	0.00	3	34.60	34.50	-3	4,119	-0.07%
2018/10/11	3	31.35	0	0.00	31.35	3	4,057	0.07%
2018/10/09	1	37.75	0	0.00	34.80	1	4,030	0.02%
2018/10/08	4	39.43	1	37.55	37.85	3	4,021	0.07%
2018/10/05	0	0.00	1	41.90	39.80	-1	4,160	-0.02%
2018/09/13	0	0.00	1	45.10	45.05	-1	4,433	-0.02%
2018/09/12	3	43.50	0	0.00	43.20	3	4,445	0.07%
2018/09/11	0	0.00	5	47.25	46.90	-5	4,497	-0.11%
2018/09/10	0	0.00	53	47.32	46.20	-53	4,775	-1.11%
2018/09/07	5	48.20	14	48.55	49.25	-9	4,878	-0.18%
2018/09/06	0	0.00	10	50.90	50.50	-10	4,877	-0.21%
2018/09/05	0	0.00	1	51.70	51.40	-1	4,910	-0.02%
2018/09/04	0	0.00	4	51.80	51.90	-4	4,927	-0.08%
2018/08/31	0	0.00	5	50.32	51.40	-5	4,944	-0.10%
2018/08/29	3	51.17	0	0.00	50.80	3	5,096	0.06%
2018/08/28	14	50.09	1	50.60	50.70	13	5,122	0.25%
2018/08/27	10	48.50	0	0.00	48.45	10	5,167	0.19%
2018/08/24	5	46.82	1	46.80	47.05	4	5,223	0.08%
2018/08/22	28	46.79	0	0.00	46.95	28	5,505	0.51%
2018/08/21	5	45.92	4	45.83	46.50	1	5,605	0.02%
2018/08/20	12	45.90	10	45.95	44.60	2	5,688	0.04%
2018/08/17	2	52.45	0	0.00	49.20	2	5,577	0.04%
2018/08/15	0	0.00	3	55.70	55.30	-3	5,824	-0.05%
2018/08/14	0	0.00	1	56.00	56.70	-1	6,281	-0.02%
2018/08/13	6	56.33	0	0.00	55.90	6	6,524	0.09%
2018/08/10	7	59.33	0	0.00	58.20	7	6,505	0.11%
2018/08/09	4	61.35	6	61.65	61.00	-2	6,484	-0.03%
2018/08/08	3	60.17	6	60.65	60.10	-3	6,496	-0.05%
2018/08/07	4	58.78	3	60.47	60.60	1	6,623	0.02%
2018/08/06	3	56.10	2	56.75	59.20	1	6,601	0.02%
2018/08/03	0	0.00	2	59.90	60.10	-2	6,480	-0.03%
2018/08/02	1	60.10	0	0.00	59.80	1	6,568	0.02%
2018/08/01	20	60.25	1	60.30	60.30	19	6,598	0.29%
2018/07/31	2	57.50	5	58.56	59.30	-3	6,607	-0.05%
2018/07/30	5	58.76	0	0.00	57.70	5	6,648	0.08%
2018/07/27	0	0.00	1	59.20	59.60	-1	6,701	-0.01%
2018/07/26	2	59.20	0	0.00	58.80	2	6,753	0.03%
2018/07/25	0	0.00	1	60.10	58.90	-1	6,821	-0.01%
2018/07/24	0	0.00	1	59.30	59.60	-1	6,847	-0.01%
2018/07/23	1	58.00	0	0.00	58.20	1	6,874	0.01%
2018/07/20	3	63.87	6	64.63	63.40	-3	6,858	-0.04%
2018/07/19	0	0.00	4	63.63	63.00	-4	6,858	-0.06%
2018/07/18	1	63.10	1	64.00	62.80	0	6,915	0.00%
2018/07/17	1	63.10	2	63.90	62.80	-1	6,945	-0.01%
2018/07/16	2	63.05	1	63.30	63.00	1	6,935	0.01%
2018/07/13	0	0.00	3	62.63	63.80	-3	6,892	-0.04%
2018/07/12	0	0.00	1	59.00	59.80	-1	6,751	-0.01%
2018/07/11	3	57.83	3	57.00	58.10	0	6,782	0.00%
2018/07/10	3	57.10	0	0.00	57.50	3	6,794	0.04%
2018/07/09	0	0.00	2	54.55	55.20	-2	6,819	-0.03%
2018/07/06	4	54.08	2	56.10	54.30	2	6,863	0.03%
2018/07/05	4	57.90	1	59.20	57.60	3	6,871	0.04%
2018/07/04	0	0.00	4	58.85	58.60	-4	6,896	-0.06%
2018/07/03	0	0.00	2	59.70	58.50	-2	6,918	-0.03%
2018/06/29	1	60.50	0	0.00	60.80	1	6,971	0.01%
2018/06/28	0	0.00	5	57.40	58.00	-5	6,950	-0.07%
2018/06/27	2	60.90	0	0.00	58.80	2	6,970	0.03%
2018/06/25	0	0.00	1	62.60	60.90	-1	6,964	-0.01%
2018/06/22	6	64.00	14	63.78	63.00	-8	7,101	-0.11%
2018/06/21	6	65.27	1	65.00	65.30	5	7,276	0.07%
2018/06/20	2	63.40	0	0.00	64.10	2	7,278	0.03%
2018/06/19	66	64.45	58	64.35	64.30	8	7,169	0.11%
2018/06/15	1	73.00	3	71.70	71.40	-2	6,933	-0.03%
2018/06/14	15	70.17	1	69.90	70.40	14	6,884	0.20%
2018/06/11	6	70.02	0	0.00	70.10	6	7,271	0.08%
2018/06/08	0	0.00	21	71.98	71.50	-21	7,345	-0.29%
2018/06/06	20	73.95	1	73.60	73.00	19	7,774	0.24%
2018/06/04	3	73.03	0	0.00	72.70	3	7,807	0.04%
2018/06/01	4	68.50	0	0.00	70.10	4	7,751	0.05%
2018/05/31	9	73.54	2	70.80	70.90	7	7,704	0.09%
2018/05/30	0	0.00	16	72.93	73.00	-16	7,571	-0.21%
2018/05/29	0	0.00	2	76.60	74.90	-2	7,497	-0.03%
2018/05/28	0	0.00	2	75.50	75.10	-2	7,378	-0.03%
2018/05/25	6	73.17	0	0.00	73.20	6	7,271	0.08%
2018/05/24	4	73.90	2	75.70	73.80	2	7,205	0.03%
2018/05/23	3	70.90	5	72.10	70.70	-2	7,078	-0.03%
2018/05/22	4	72.50	7	71.89	72.20	-3	7,194	-0.04%
2018/05/21	1	69.40	0	0.00	69.40	1	6,877	0.01%
2018/05/16	7	66.54	2	67.40	66.40	5	7,154	0.07%
2018/05/15	5	65.60	2	64.10	67.00	3	7,358	0.04%
2018/05/11	3	63.87	1	63.00	62.30	2	7,482	0.03%
2018/05/10	3	63.17	1	64.00	64.50	2	7,516	0.03%
2018/05/08	1	61.00	0	0.00	61.40	1	7,650	0.01%
2018/05/07	9	62.12	7	62.01	62.90	2	7,823	0.03%
2018/05/02	2	60.30	0	0.00	60.40	2	8,047	0.02%
2018/04/25	5	56.20	5	57.00	57.10	0	8,678	0.00%
2018/04/24	6	56.00	6	57.60	56.00	0	8,806	0.00%
2018/04/17	1	60.70	0	0.00	60.70	1	9,895	0.01%
2018/04/13	2	63.30	3	63.00	63.50	-1	10,590	-0.01%
2018/04/11	7	60.97	12	61.13	61.10	-5	10,948	-0.05%
2018/04/10	5	64.02	4	63.73	63.00	1	11,167	0.01%
2018/04/03	0	0.00	1	63.30	64.10	-1	11,541	-0.01%
2018/03/30	2	68.10	0	0.00	66.20	2	11,981	0.02%
2018/03/28	1	66.50	1	67.40	66.20	0	12,285	0.00%
2018/03/27	8	71.49	18	72.30	68.40	-10	12,524	-0.08%
2018/03/26	1	71.20	3	70.33	70.60	-2	12,551	-0.02%
2018/03/23	7	62.87	2	64.00	65.70	5	12,542	0.04%
2018/03/22	3	66.73	0	0.00	66.10	3	12,725	0.02%
2018/03/21	1	68.50	0	0.00	67.80	1	12,931	0.01%
2018/03/20	2	66.95	0	0.00	67.20	2	13,239	0.02%
2018/03/19	12	69.45	0	0.00	69.00	12	13,717	0.09%
2018/03/16	2	69.80	5	70.58	70.30	-3	13,950	-0.02%
2018/03/15	3	71.10	5	70.72	71.20	-2	14,241	-0.01%
2018/03/13	4	68.08	46	67.59	68.00	-42	14,988	-0.28%
2018/03/12	3	63.77	22	62.14	65.60	-19	15,185	-0.13%
2018/03/09	0	0.00	30	60.20	59.70	-30	15,259	-0.20%
2018/03/07	0	0.00	1	59.10	58.00	-1	15,768	-0.01%
2018/03/06	1	58.00	0	0.00	58.00	1	16,338	0.01%
2018/03/02	1	57.90	0	0.00	58.20	1	17,129	0.01%
2018/03/01	0	0.00	1	57.00	57.50	-1	17,425	-0.01%
2018/02/27	2	58.20	0	0.00	57.20	2	17,791	0.01%
2018/02/26	3	57.03	0	0.00	56.90	3	17,987	0.02%
2018/02/23	8	59.26	3	58.77	58.70	5	18,280	0.03%
2018/02/22	3	56.23	16	55.31	56.80	-13	18,695	-0.07%
2018/02/21	6	53.47	44	53.28	53.40	-38	18,942	-0.20%
2018/02/12	53	52.18	1	52.90	51.60	52	19,135	0.27%
2018/02/09	15	57.30	0	0.00	57.30	15	19,299	0.08%
2018/02/08	51	63.23	57	65.45	63.60	-6	19,581	-0.03%
2018/02/07	67	67.71	65	68.44	64.50	2	19,761	0.01%
2018/02/06	8	68.90	6	69.72	67.60	2	19,925	0.01%
2018/02/05	58	75.06	60	74.70	75.10	-2	19,735	-0.01%
2018/02/01	1	79.00	2	77.95	77.50	-1	20,568	0.00%
2018/01/31	20	77.00	20	75.80	77.50	0	21,135	0.00%
2018/01/30	42	76.14	40	76.58	75.60	2	21,137	0.01%
2018/01/29	1	77.60	1	76.00	76.00	0	21,218	0.00%
2018/01/25	0	0.00	12	78.50	75.00	-12	21,192	-0.06%
2018/01/24	2	74.50	2	74.30	77.30	0	21,410	0.00%
2018/01/23	11	77.23	11	76.08	75.50	0	21,282	0.00%
2018/01/22	25	76.37	50	75.88	76.00	-25	21,229	-0.12%
2018/01/19	13	79.92	0	0.00	79.60	13	21,023	0.06%
2018/01/18	0	0.00	1	80.60	78.70	-1	20,894	0.00%
2018/01/17	2	79.85	2	79.95	78.70	0	20,796	0.00%
2018/01/16	46	80.08	135	79.13	78.30	-89	20,598	-0.43%	大賣/
2018/01/15	123	79.60	12	79.13	80.10	111	20,533	0.54%	大買/鉅額交易
2018/01/12	20	74.30	1	73.40	73.50	19	20,312	0.09%
2018/01/11	1	74.10	0	0.00	72.70	1	20,526	0.00%
2018/01/10	1	71.30	0	0.00	71.00	1	20,382	0.00%
2018/01/09	25	78.10	27	76.10	73.60	-2	20,314	-0.01%
2018/01/08	7	84.04	1	85.80	80.80	6	19,997	0.03%
2018/01/05	10	84.46	6	83.83	84.30	4	20,234	0.02%
2018/01/04	4	83.10	2	83.35	83.70	2	20,093	0.01%
2018/01/03	4	81.28	2	81.70	80.70	2	19,829	0.01%
2018/01/02	3	80.13	35	80.00	79.90	-32	19,745	-0.16%