台化 (1326)-兆豐-新營券商分點個股進出

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

台化

(1326)

可現股當沖

股價
29.55
漲跌
▼0.35
漲幅
-1.17%
成交量
18,903張
產業
上市塑膠類股
1002人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台化 (1326)籌碼相關－兆豐-新營券商分點個股進出

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-新營券商分點個股進出
兆豐-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	6.3	29.82	53	29.97	29.55	-46.7	9,628	-0.49%
2024/12/16	4	30.26	17	30.07	29.90	-13	9,511	-0.14%
2024/12/13	153	30.77	0	0.00	30.45	153	9,526	1.61%	大買/鉅額交易
2024/12/12	15	31.59	4	31.88	31.20	11	9,488	0.12%
2024/12/11	6	32.51	0	0.00	32.35	6	9,348	0.06%
2024/12/10	4	33.25	7	33.46	33.15	-3	9,324	-0.03%
2024/12/09	4	33.19	9	33.07	33.15	-5	9,428	-0.05%
2024/12/06	2	33.30	0	0.00	33.30	2	9,510	0.02%
2024/12/05	9.6	33.75	0	0.00	33.50	9.6	9,481	0.10%
2024/12/04	8.8	34.16	2	34.20	34.10	6.8	9,590	0.07%
2024/12/02	1	33.80	1	33.65	33.70	0	9,810	0.00%
2024/11/29	5	33.92	0	0.00	33.85	5	9,792	0.05%
2024/11/28	2	34.50	0	0.00	34.80	2	9,767	0.02%
2024/11/27	1	34.80	0	0.00	34.80	1	9,654	0.01%
2024/11/26	11	35.76	0	0.00	35.65	11	9,580	0.11%
2024/11/25	0	0.00	39	35.84	36.20	-39	9,556	-0.41%
2024/11/22	0	0.00	1.7	35.20	35.20	-1.7	9,469	-0.02%
2024/11/21	1	35.05	1	35.30	35.20	0	9,568	0.00%
2024/11/20	25	35.86	11	35.69	35.65	14	9,571	0.15%
2024/11/19	30	36.40	10	35.68	36.45	20	9,584	0.21%
2024/11/18	20	36.80	0	0.00	36.25	20	9,716	0.21%
2024/11/15	0	0.00	5	35.30	35.40	-5	9,514	-0.05%
2024/11/14	36	35.40	2	34.75	34.80	34	9,487	0.36%
2024/11/13	7	35.66	0	0.00	35.55	7	9,413	0.07%
2024/11/12	4	36.39	19	36.21	36.10	-15	9,327	-0.16%
2024/11/11	1	37.00	10.2	37.30	37.15	-9.2	9,295	-0.10%
2024/11/08	1	38.40	3	38.45	38.30	-2	9,195	-0.02%
2024/11/07	6	38.90	2	39.18	39.35	4	9,184	0.04%
2024/11/06	2	38.55	1	38.15	38.35	1	9,199	0.01%
2024/11/05	1	38.30	1	38.10	38.40	0	9,175	0.00%
2024/11/04	3	38.40	11	38.50	38.40	-8	9,245	-0.09%
2024/11/01	1	38.00	9	38.21	38.40	-8	9,407	-0.09%
2024/10/30	11	38.61	4	38.75	38.70	7	9,392	0.07%
2024/10/29	12	38.87	0	0.00	38.90	12	9,417	0.13%
2024/10/28	1	39.25	19	39.31	39.65	-18	9,376	-0.19%
2024/10/25	3	38.60	6	38.60	38.50	-3	9,336	-0.03%
2024/10/24	0	0.00	1	38.65	38.55	-1	9,408	-0.01%
2024/10/23	2	38.70	0	0.00	38.30	2	9,411	0.02%
2024/10/22	3	38.70	0	0.00	38.65	3	9,424	0.03%
2024/10/21	11	39.24	0	0.00	38.90	11	9,522	0.12%
2024/10/18	2	40.20	1	40.45	40.10	1	9,543	0.01%
2024/10/17	0	0.00	2	40.30	40.30	-2	9,830	-0.02%
2024/10/16	3	38.88	5	39.05	39.00	-2	9,919	-0.02%
2024/10/15	1	39.85	132	39.80	39.80	-131	9,896	-1.32%	大賣/鉅額交易
2024/10/14	19	39.74	0.6	39.80	39.95	18.4	9,897	0.19%
2024/10/11	8	41.57	0	0.00	41.20	8	9,988	0.08%
2024/10/09	0	0.00	1	41.40	41.25	-1	10,118	-0.01%
2024/10/08	15	42.30	2	42.30	42.10	13	10,219	0.13%
2024/10/07	14	42.74	1.7	43.13	43.30	12.3	10,263	0.12%
2024/10/04	10	44.18	26.1	44.71	43.35	-16.1	10,248	-0.16%
2024/10/01	10	43.45	1	43.35	43.35	9	10,168	0.09%
2024/09/30	20	43.86	10	44.03	43.45	10	10,284	0.10%
2024/09/27	14.1	43.39	11.2	43.64	44.30	3	10,244	0.03%
2024/09/26	4	41.90	0.2	41.80	41.85	3.9	10,116	0.04%
2024/09/25	7.2	41.72	3.1	41.72	41.95	4.1	10,149	0.04%
2024/09/24	0	0.00	0.2	40.75	41.00	-0.2	10,061	0.00%
2024/09/23	34	41.21	4	41.10	40.80	30	10,109	0.30%
2024/09/20	5	41.00	11.2	41.33	41.20	-6.2	10,187	-0.06%
2024/09/19	30	40.68	1	40.35	41.00	29	10,086	0.29%
2024/09/18	3	40.70	9	40.92	40.65	-6	10,085	-0.06%
2024/09/16	112	40.55	15.1	40.70	40.65	96.9	10,041	0.97%	大買/
2024/09/13	5.3	39.63	28	39.28	39.40	-22.7	9,897	-0.23%
2024/09/12	5	37.88	10	38.15	37.90	-5	9,851	-0.05%
2024/09/11	3	37.60	0	0.00	37.50	3	9,808	0.03%
2024/09/10	1	37.15	51	36.97	36.75	-50	9,711	-0.51%
2024/09/09	13	37.44	50	37.40	37.35	-37	9,463	-0.39%
2024/09/06	24	38.85	0	0.00	38.85	24	9,228	0.26%
2024/09/05	4.3	38.95	33	39.11	38.70	-28.8	9,154	-0.31%
2024/09/04	15	39.70	1	39.40	39.40	14	9,016	0.16%
2024/09/03	21.1	41.97	5	42.15	41.90	16.1	8,688	0.18%
2024/09/02	6	42.88	2	42.73	42.65	4	8,629	0.05%
2024/08/30	0	0.00	4	43.94	43.80	-4	8,567	-0.05%
2024/08/29	5	44.00	2	43.90	43.70	3	8,530	0.04%
2024/08/27	3	43.57	5	43.50	44.05	-2	8,705	-0.02%
2024/08/26	0	0.00	0.4	44.05	44.05	-0.4	8,704	0.00%
2024/08/23	6	43.28	15	43.47	43.20	-9	8,607	-0.10%
2024/08/22	11	44.24	0	0.00	44.30	11	8,483	0.13%
2024/08/21	4.1	43.82	0.2	43.95	43.95	4	8,451	0.05%
2024/08/20	15.2	44.19	10	44.00	44.00	5.2	8,386	0.06%
2024/08/19	6.3	44.99	0	0.00	44.90	6.3	8,239	0.08%
2024/08/16	0	0.00	2.2	45.60	45.05	-2.2	8,210	-0.03%
2024/08/15	4	45.15	0.1	45.10	45.05	3.9	8,156	0.05%
2024/08/14	3	45.75	1	46.15	45.45	2	8,101	0.02%
2024/08/13	2	45.40	0	0.00	45.05	2	8,053	0.02%
2024/08/12	2	46.40	0	0.00	46.30	2	8,006	0.02%
2024/08/09	8	46.87	0	0.00	46.70	8	8,017	0.10%
2024/08/08	4	46.01	3	46.02	45.85	1	7,963	0.01%
2024/08/07	6	46.30	0	0.00	47.70	6	7,877	0.08%
2024/08/06	2.2	46.06	5	47.00	47.40	-2.8	7,843	-0.04%
2024/08/05	2	46.23	7.2	45.90	46.00	-5.2	7,725	-0.07%
2024/08/02	4	49.28	1	48.85	49.10	3	7,593	0.04%
2024/08/01	5	49.85	1	50.00	49.85	4	7,515	0.05%
2024/07/31	5	49.84	2	49.93	49.85	3	7,491	0.04%
2024/07/30	1	49.15	2	49.53	49.85	-1	7,526	-0.01%
2024/07/29	1.4	49.97	2	50.20	49.90	-0.6	7,489	-0.01%
2024/07/26	0	0.00	1	50.10	50.00	-1	7,483	-0.01%
2024/07/23	0	0.00	2	50.55	50.50	-2	7,505	-0.03%
2024/07/22	0	0.00	3	50.37	50.50	-3	7,462	-0.04%
2024/07/19	4	50.40	6	50.10	50.50	-2	7,368	-0.03%
2024/07/18	6	51.10	5	50.60	51.20	1	7,215	0.01%
2024/07/17	15	49.32	3	49.55	49.75	12	6,919	0.17%
2024/07/15	21	48.33	0	0.00	48.30	21	6,912	0.30%
2024/07/12	4.5	48.95	13	48.81	48.65	-8.5	6,878	-0.12%
2024/07/11	3	47.23	10	47.36	47.70	-7	6,713	-0.10%
2024/07/10	5	47.21	1	47.30	47.05	4	6,639	0.06%
2024/07/09	13.2	48.59	1	48.65	48.50	12.2	6,468	0.19%
2024/07/08	3.1	49.01	0	0.00	49.15	3.1	6,355	0.05%
2024/07/05	5	48.95	0	0.00	49.20	5	6,295	0.08%
2024/07/04	65	49.12	1	49.30	49.40	64	6,223	1.03%
2024/07/03	2	48.23	0	0.00	48.55	2	6,070	0.03%
2024/07/02	24.1	48.65	1	48.80	48.55	23.1	5,944	0.39%
2024/07/01	21	49.85	0	0.00	49.75	21	5,811	0.36%
2024/06/28	1	50.30	1	50.60	50.40	0	5,736	0.00%
2024/06/27	1	49.50	6.1	49.88	49.65	-5.1	5,737	-0.09%
2024/06/26	7.4	50.26	1.3	51.10	50.10	6.1	5,645	0.11%
2024/06/25	5	51.02	2.7	51.52	51.20	2.3	5,497	0.04%
2024/06/24	15.1	51.75	30	51.70	51.50	-14.9	5,418	-0.27%
2024/06/21	2	52.50	0	0.00	52.40	2	5,418	0.04%
2024/06/20	31	52.06	0	0.00	52.40	31	5,301	0.58%
2024/06/19	0.1	51.70	1	51.40	51.40	-0.9	5,203	-0.02%
2024/06/18	1	51.90	2.4	51.27	51.60	-1.4	5,134	-0.03%
2024/06/17	1	51.70	0	0.00	51.60	1	5,151	0.02%
2024/06/14	1	51.60	0	0.00	52.10	1	5,151	0.02%
2024/06/13	1	51.50	0	0.00	51.70	1	5,130	0.02%
2024/06/12	2	52.20	0	0.00	51.80	2	5,123	0.04%
2024/06/06	3	51.03	10	50.90	50.90	-7	5,080	-0.14%
2024/06/05	0.4	51.40	0	0.00	51.20	0.4	5,037	0.01%
2024/05/31	0	0.00	5	53.60	52.90	-5	4,939	-0.10%
2024/05/30	0	0.00	1	53.80	53.30	-1	4,826	-0.02%
2024/05/29	11	53.92	0	0.00	53.90	11	4,791	0.23%
2024/05/27	4	53.88	6	53.60	53.90	-2	4,820	-0.04%
2024/05/24	2.3	54.25	0	0.00	54.20	2.3	4,783	0.05%
2024/05/23	1	55.60	0	0.00	54.80	1	4,766	0.02%
2024/05/22	0	0.00	2	56.20	56.20	-2	4,708	-0.04%
2024/05/21	0	0.00	1	56.90	56.30	-1	4,693	-0.02%
2024/05/17	2	57.00	0	0.00	56.60	2	4,623	0.04%
2024/05/16	0	0.00	1	57.00	57.00	-1	4,574	-0.02%
2024/05/15	1	56.50	1	57.00	56.40	0	4,497	0.00%
2024/05/13	2	56.40	0	0.00	56.60	2	4,519	0.04%
2024/05/09	0	0.00	1	56.10	56.10	-1	4,506	-0.02%
2024/05/07	0	0.00	1	56.30	56.30	-1	4,477	-0.02%
2024/05/06	2	56.50	2	56.40	56.50	0	4,489	0.00%
2024/05/03	1	56.50	0	0.00	56.10	1	4,479	0.02%
2024/05/02	0	0.00	4.3	55.70	55.70	-4.3	4,396	-0.10%
2024/04/30	0	0.00	2	55.50	55.50	-2	4,408	-0.05%
2024/04/29	0	0.00	4	55.60	55.80	-4	4,363	-0.09%
2024/04/26	0	0.00	3	54.00	53.90	-3	4,319	-0.07%
2024/04/25	6	53.87	0	0.00	54.00	6	4,352	0.14%
2024/04/23	1	55.20	0	0.00	54.90	1	4,502	0.02%
2024/04/22	0	0.00	13	54.82	55.10	-13	4,746	-0.27%
2024/04/19	14.1	52.66	0	0.00	52.40	14.1	4,638	0.30%
2024/04/17	1.2	53.63	0	0.00	53.60	1.2	4,430	0.03%
2024/04/16	1	54.00	0	0.00	53.90	1	4,398	0.02%
2024/04/15	1	55.30	1	55.40	55.00	0	4,305	0.00%
2024/04/12	0.2	55.00	0	0.00	55.30	0.2	4,279	0.00%
2024/04/10	1	56.00	0	0.00	56.10	1	4,184	0.02%
2024/04/09	0.3	55.30	1	55.30	55.90	-0.8	4,209	-0.02%
2024/04/08	0.2	54.80	1.8	55.04	55.10	-1.6	4,174	-0.04%
2024/04/03	5	55.10	3	55.10	55.10	2	4,177	0.05%
2024/04/02	5	55.70	0	0.00	55.90	5	4,157	0.12%
2024/04/01	2	55.95	1	55.90	56.10	1	4,189	0.02%
2024/03/29	50	55.40	1	55.40	55.20	49	4,160	1.18%
2024/03/28	3	54.93	0	0.00	54.70	3	4,129	0.07%
2024/03/27	0	0.00	4	55.25	55.10	-4	4,193	-0.10%
2024/03/26	0	0.00	9.2	55.53	55.60	-9.2	4,189	-0.22%
2024/03/25	1	54.40	0	0.00	54.60	1	4,165	0.02%
2024/03/22	0	0.00	0.3	54.70	54.60	-0.3	4,170	-0.01%
2024/03/21	0	0.00	6	54.68	54.90	-6	4,159	-0.14%
2024/03/20	2.5	53.55	2	53.60	53.70	0.5	4,202	0.01%
2024/03/18	2	55.20	0	0.00	55.10	2	4,128	0.05%
2024/03/15	0.1	55.60	0	0.00	55.60	0.1	4,145	0.00%
2024/03/14	1	55.40	54	55.49	55.90	-53	4,091	-1.30%
2024/03/13	5.2	55.39	12	54.93	54.90	-6.8	4,071	-0.17%
2024/03/11	2	55.00	6.3	55.00	55.30	-4.3	4,054	-0.11%
2024/03/08	2	54.50	1	54.60	54.80	1	4,076	0.02%
2024/03/07	2	54.50	0	0.00	55.00	2	4,048	0.05%
2024/03/06	3	55.03	0	0.00	55.00	3	3,998	0.08%
2024/03/05	4.1	55.34	0	55.30	55.00	4.1	4,058	0.10%
2024/03/04	3	55.80	1	55.90	55.70	2	4,026	0.05%
2024/03/01	11	56.00	1	56.30	56.10	10	4,065	0.25%
2024/02/29	0	0.00	3	56.37	57.20	-3	4,049	-0.07%
2024/02/27	4	56.03	0	0.00	56.10	4	3,963	0.10%
2024/02/26	2.1	56.20	0	0.00	56.40	2.1	3,947	0.05%
2024/02/23	0.3	56.70	0	0.00	56.60	0.3	3,925	0.01%
2024/02/21	0	0.00	1	57.80	57.40	-1	3,980	-0.03%
2024/02/20	1	57.90	0	0.00	57.90	1	4,012	0.02%
2024/02/16	0	0.00	1.1	57.10	57.40	-1.1	4,176	-0.03%
2024/02/15	3	56.27	0	0.00	56.50	3	4,172	0.07%
2024/02/05	1	56.90	0	0.00	57.10	1	4,077	0.02%
2024/02/02	1	57.20	0	0.00	57.90	1	4,041	0.02%
2024/01/29	1	58.10	0	0.00	57.90	1	4,067	0.02%
2024/01/26	8	57.35	0	0.00	57.70	8	4,057	0.20%
2024/01/24	0	0.00	10	56.80	56.80	-10	4,041	-0.25%
2024/01/23	4	55.55	0	0.00	55.70	4	4,043	0.10%
2024/01/19	10	56.07	0	0.00	55.90	10	3,970	0.25%
2024/01/18	3	55.73	1	55.80	55.80	2	3,962	0.05%
2024/01/17	4	56.03	0	0.00	55.80	4	3,929	0.10%
2024/01/16	14.2	57.57	0	0.00	57.00	14.2	3,771	0.38%
2024/01/15	3	60.00	0	0.00	59.70	3	3,487	0.09%
2024/01/11	7	60.29	0	0.00	60.30	7	3,525	0.20%
2024/01/10	2	60.35	0	0.00	60.30	2	3,706	0.05%
2024/01/09	1	60.90	0	0.00	60.80	1	3,701	0.03%
2024/01/08	0	0.00	2	61.25	61.00	-2	3,740	-0.05%
2024/01/05	0.3	61.60	0	0.00	61.00	0.3	3,757	0.01%
2024/01/04	1	61.00	0	0.00	61.10	1	3,802	0.03%
2024/01/03	0.1	61.40	0	0.00	61.10	0.1	3,849	0.00%
2024/01/02	0	62.20	0	0.00	62.30	0	3,797	0.00%
2023/12/29	2	62.50	0	0.00	62.30	2	3,809	0.05%
2023/12/28	0	0.00	3	62.60	62.80	-3	3,845	-0.08%
2023/12/27	0	0.00	1	62.70	62.60	-1	3,827	-0.03%
2023/12/25	1	61.10	2	61.20	61.50	-1	3,797	-0.03%
2023/12/22	20	61.68	15	61.30	61.40	5	3,852	0.13%
2023/12/20	2	62.45	0	0.00	63.00	2	3,762	0.05%
2023/12/19	2	62.90	0	0.00	62.80	2	3,695	0.05%
2023/12/15	0	0.00	7	63.89	63.70	-7	3,746	-0.19%
2023/12/14	0	0.00	2	63.50	63.50	-2	3,661	-0.05%
2023/12/13	0	62.70	0	0.00	62.60	0	3,642	0.00%
2023/12/12	1	63.10	0	0.00	63.00	1	3,713	0.03%
2023/12/08	0	0.00	11	63.26	63.30	-11	3,790	-0.29%
2023/12/06	5	63.40	0	63.60	63.40	5	3,776	0.13%
2023/12/05	1	63.50	0	0.00	64.00	1	3,758	0.03%
2023/12/04	10	63.45	0	0.00	63.70	10	3,734	0.27%
2023/11/28	0	0.00	1	64.30	64.50	-1	3,670	-0.03%
2023/11/27	1	64.00	0	0.00	63.30	1	3,716	0.03%
2023/11/22	5	64.70	0	0.00	64.50	5	3,729	0.13%
2023/11/21	0	0.00	1	64.90	65.00	-1	3,766	-0.03%
2023/11/20	4	64.03	0	0.00	63.80	4	3,747	0.11%
2023/11/16	2	64.20	6	64.60	65.00	-4	3,822	-0.10%
2023/11/15	0	0.00	10	63.85	64.00	-10	3,789	-0.26%
2023/11/13	0	62.50	0	0.00	62.50	0	4,010	0.00%
2023/11/10	0	0.00	2	62.65	62.60	-2	4,115	-0.05%
2023/11/09	0	0.00	4	62.93	62.80	-4	4,214	-0.09%
2023/11/07	2	62.95	1	63.00	63.20	1	4,223	0.02%
2023/11/03	0	0.00	2	62.05	62.30	-2	4,165	-0.05%
2023/11/02	0	0.00	1	61.20	61.20	-1	4,160	-0.02%
2023/11/01	1	60.90	0	0.00	60.80	1	4,149	0.02%
2023/10/31	0	0.00	2	61.25	60.90	-2	4,207	-0.05%
2023/10/30	4	61.00	0	0.00	60.80	4	4,231	0.09%
2023/10/27	1	60.90	1	61.00	60.80	0	4,244	0.00%
2023/10/26	1	60.70	0	0.00	60.60	1	4,262	0.02%
2023/10/25	1	61.50	0	0.00	61.60	1	4,212	0.02%
2023/10/23	0	61.70	0.6	62.00	61.60	-0.6	4,212	-0.01%
2023/10/19	5	63.40	0	0.00	63.20	5	4,183	0.12%
2023/10/18	0	63.30	7	64.80	64.80	-7	4,174	-0.17%
2023/10/16	0	0.00	6	63.77	63.80	-6	3,978	-0.15%
2023/10/12	1.4	62.79	2	62.55	63.00	-0.6	3,928	-0.02%
2023/10/11	0	0.00	1	61.40	61.90	-1	3,928	-0.03%
2023/10/06	3	60.87	0	0.00	61.20	3	3,913	0.08%
2023/10/05	1	60.90	0	0.00	60.90	1	3,922	0.03%
2023/10/04	5.1	60.26	0	0.00	60.20	5.1	3,916	0.13%
2023/09/28	12	61.43	1	61.50	61.50	11	4,040	0.27%
2023/09/27	10	61.93	0	0.00	61.70	10	4,062	0.25%
2023/09/26	1	63.50	0	0.00	63.20	1	4,044	0.02%
2023/09/22	1	63.90	1	64.00	64.10	0	4,098	0.00%
2023/09/21	1.5	64.03	0	0.00	63.90	1.5	4,132	0.04%
2023/09/20	0	0.00	1	65.40	64.80	-1	4,099	-0.02%
2023/09/19	1	63.80	0	0.00	64.10	1	4,061	0.02%
2023/09/18	2	64.70	0	0.00	64.30	2	4,046	0.05%
2023/09/15	2	65.30	0	0.00	65.80	2	4,027	0.05%
2023/09/13	5	64.90	0	0.00	65.10	5	3,854	0.13%
2023/09/12	0	0.00	1	64.50	64.70	-1	3,892	-0.03%
2023/09/11	2	64.10	1	64.40	64.20	1	3,882	0.03%
2023/09/08	3	63.50	0	0.00	63.50	3	3,869	0.08%
2023/09/07	1	63.10	0	0.00	63.40	1	3,904	0.03%
2023/09/06	0	0.00	0	63.50	63.00	0	3,883	0.00%
2023/09/05	0	0.00	1	63.80	63.80	-1	3,869	-0.03%
2023/09/04	2	64.35	5	64.38	64.40	-3	3,870	-0.08%
2023/09/01	3	63.20	6	63.20	63.30	-3	3,851	-0.08%
2023/08/31	5	61.62	0	0.00	62.00	5	3,818	0.13%
2023/08/30	7	61.74	0	0.00	61.80	7	3,691	0.19%
2023/08/28	0.5	60.90	6	60.70	60.90	-5.5	3,646	-0.15%
2023/08/25	0.3	60.81	0	0.00	60.70	0.3	3,740	0.01%
2023/08/24	2.1	60.50	2	60.75	60.70	0.1	3,740	0.00%
2023/08/23	1	60.60	0	0.00	60.50	1	3,701	0.03%
2023/08/22	4	60.48	0	0.00	60.50	4	3,662	0.11%
2023/08/21	3.1	61.21	2	61.50	61.20	1.1	3,589	0.03%
2023/08/18	1	61.10	3	61.60	62.10	-2	3,536	-0.06%
2023/08/17	11	60.29	3.3	61.70	62.00	7.7	3,448	0.22%
2023/08/16	5	62.36	0	0.00	62.80	5	3,251	0.15%
2023/08/15	12	63.58	20	64.13	63.60	-8	3,197	-0.25%
2023/08/14	5	64.90	0	0.00	64.60	5	3,138	0.16%
2023/08/10	1	65.90	0	0.00	65.90	1	3,190	0.03%
2023/08/09	1	65.80	0	0.00	66.20	1	3,171	0.03%
2023/08/08	5	65.70	0	0.00	65.40	5	3,182	0.16%
2023/08/04	0	0.00	5	66.80	67.00	-5	3,164	-0.16%
2023/08/02	33	65.80	0	0.00	65.40	33	3,104	1.06%
2023/08/01	20	66.40	0	0.00	66.50	20	3,078	0.65%
2023/07/31	50	65.66	1	65.80	65.40	49	3,033	1.62%
2023/07/28	50	65.40	0	0.00	65.10	50	3,002	1.67%
2023/07/26	0	0.00	6	65.37	65.40	-6	3,002	-0.20%
2023/07/25	1.1	64.21	0	0.00	64.10	1.1	2,982	0.04%
2023/07/21	2	64.40	0	0.00	64.10	2	2,980	0.07%
2023/07/20	3	64.40	3	64.40	64.70	0	2,951	0.00%
2023/07/19	3	64.40	0	0.00	64.30	3	2,928	0.10%
2023/07/18	1	64.50	0	0.00	64.40	1	2,912	0.03%
2023/07/17	2	64.80	0	0.00	64.80	2	2,886	0.07%
2023/07/11	7	64.24	0	0.00	64.20	7	2,804	0.25%
2023/07/10	3	63.90	0	0.00	63.60	3	2,789	0.11%
2023/07/07	7	63.51	0	0.00	63.70	7	2,762	0.25%
2023/07/06	6.2	64.51	0	0.00	64.40	6.2	2,708	0.23%
2023/07/05	3	65.80	0	0.00	65.60	3	2,585	0.12%
2023/07/04	1	66.60	2	66.40	66.30	-1	2,515	-0.04%
2023/07/03	4	67.05	2	67.40	67.00	2	2,466	0.08%
2023/06/30	3	67.10	0	0.00	67.10	3	2,459	0.12%
2023/06/29	3.2	67.28	0	0.00	67.60	3.2	2,423	0.13%
2023/06/28	2	67.70	0	0.00	67.60	2	2,399	0.08%
2023/06/21	34	67.71	0	0.00	68.10	34	2,381	1.43%
2023/06/19	42	67.85	0	0.00	67.80	42	2,403	1.75%
2023/06/16	70	68.03	0	0.00	68.00	70	2,375	2.95%
2023/06/14	6	68.23	0	0.00	68.40	6	2,396	0.25%
2023/06/13	1	68.60	164	68.89	68.60	-163	2,435	-6.69%	大賣/鉅額交易
2023/06/12	2	69.00	2	68.90	68.80	0	2,408	0.00%
2023/06/09	0	0.00	30	69.20	69.30	-30	2,434	-1.23%
2023/06/08	3	68.83	0	0.00	68.80	3	2,438	0.12%
2023/06/06	0	0.00	4.1	69.35	69.50	-4.1	2,507	-0.16%
2023/06/02	0	0.00	2	69.00	68.70	-2	2,499	-0.08%
2023/06/01	0	0.00	2	69.00	68.20	-2	2,519	-0.08%
2023/05/31	4	68.70	0	0.00	68.40	4	2,511	0.16%
2023/05/30	7	68.77	0	0.00	68.60	7	2,419	0.29%
2023/05/29	1	69.40	0	0.00	69.40	1	2,403	0.04%
2023/05/26	1	69.00	0	0.00	68.80	1	2,419	0.04%
2023/05/24	0	0.00	3	69.70	70.00	-3	2,425	-0.12%
2023/05/23	0	0.00	1	69.80	70.10	-1	2,409	-0.04%
2023/05/22	0	0.00	2	70.10	70.00	-2	2,364	-0.08%
2023/05/19	0	0.00	3	70.10	70.30	-3	2,342	-0.13%
2023/05/17	0	0.00	5	69.38	69.70	-5	2,266	-0.22%
2023/05/16	0	0.00	5	68.80	69.10	-5	2,201	-0.23%
2023/05/15	0.1	67.50	0	0.00	67.80	0.1	2,182	0.00%
2023/05/12	5	68.00	0	0.00	67.40	5	2,197	0.23%
2023/05/11	5	68.00	0	0.00	67.90	5	2,199	0.23%
2023/05/10	7	68.17	0	0.00	68.40	7	2,209	0.32%
2023/05/08	4	68.08	10	68.72	68.40	-6	2,206	-0.27%
2023/05/04	1	68.70	1	68.70	69.00	0	2,225	0.00%
2023/05/03	10	68.70	50	68.80	68.80	-40	2,242	-1.78%
2023/05/02	0	0.00	53	68.85	69.30	-53	2,322	-2.28%
2023/04/28	0	0.00	30	69.16	68.90	-30	2,426	-1.24%
2023/04/27	1	69.00	0	0.00	69.00	1	2,452	0.04%
2023/04/26	47	68.80	97	69.30	69.30	-50	2,477	-2.02%
2023/04/20	51	68.60	0	0.00	68.80	51	2,512	2.03%
2023/04/19	2	69.00	20	69.70	69.20	-18	2,573	-0.70%
2023/04/18	0	0.00	5	69.50	69.50	-5	2,566	-0.19%
2023/04/17	1	69.60	0	0.00	69.90	1	2,568	0.04%
2023/04/12	0	0.00	6	70.20	70.10	-6	2,569	-0.23%
2023/04/11	0	0.00	5	70.00	70.00	-5	2,566	-0.19%
2023/04/06	2.7	68.98	0	0.00	68.80	2.7	2,544	0.11%
2023/03/31	2	69.10	0	0.00	69.10	2	2,542	0.08%
2023/03/29	0	0.00	0	69.70	69.80	0	2,504	0.00%
2023/03/24	0	69.10	0	0.00	68.80	0	2,571	0.00%
2023/03/21	3	68.10	0	0.00	68.10	3	2,583	0.12%
2023/03/20	1	68.00	0	0.00	68.00	1	2,584	0.04%
2023/03/17	0.1	67.90	5	67.70	68.50	-4.9	2,604	-0.19%
2023/03/16	4	67.35	4	67.50	67.50	0	2,565	0.00%
2023/03/15	17.3	68.38	0	0.00	68.00	17.3	2,552	0.68%
2023/03/14	17.2	68.44	0	0.00	68.40	17.2	2,550	0.67%
2023/03/10	12.2	69.44	0	0.00	69.40	12.2	2,508	0.49%
2023/03/09	8	70.28	0	0.00	70.20	8	2,493	0.32%
2023/03/08	0	0.00	2	70.60	71.10	-2	2,544	-0.08%
2023/03/07	3	70.60	0	0.00	70.90	3	2,551	0.12%
2023/03/06	1	70.80	60	70.51	70.90	-59	2,582	-2.28%
2023/03/03	1	70.50	0	0.00	70.60	1	2,605	0.04%
2023/03/02	7.5	70.23	1	70.50	70.40	6.5	2,654	0.24%
2023/03/01	23	70.60	0	0.00	70.50	23	2,675	0.86%
2023/02/23	2	71.60	20	72.10	71.90	-18	2,671	-0.67%
2023/02/22	0	0.00	10	71.20	71.60	-10	2,671	-0.37%
2023/02/20	10	71.70	0	0.00	71.60	10	2,739	0.36%
2023/02/15	1	70.90	0	0.00	71.00	1	2,974	0.03%
2023/02/13	1.2	71.02	0	0.00	70.90	1.2	3,009	0.04%
2023/02/10	6	70.52	0	0.00	70.90	6	3,019	0.20%
2023/02/07	1	71.40	0	0.00	71.30	1	3,038	0.03%
2023/02/06	12	71.30	0	0.00	71.00	12	3,030	0.40%
2023/02/03	3	71.53	0	0.00	71.50	3	3,035	0.10%
2023/02/02	42	71.90	0	0.00	72.00	42	3,065	1.37%
2023/02/01	0	0.00	10	72.38	72.60	-10	3,075	-0.33%
2023/01/31	3	72.67	4	73.00	72.20	-1	3,119	-0.03%
2023/01/30	14	73.94	7.1	73.19	74.00	6.9	3,078	0.22%
2023/01/17	1	72.70	0	0.00	72.60	1	3,002	0.03%
2023/01/16	0	0.00	4.1	72.90	72.90	-4.1	3,007	-0.14%
2023/01/13	0	0.00	6.3	72.39	72.40	-6.3	2,984	-0.21%
2023/01/12	2	71.50	0.2	71.70	71.20	1.8	3,083	0.06%
2023/01/11	7	71.43	1.5	71.63	71.20	5.5	3,105	0.18%
2023/01/09	0	0.00	10	72.93	73.50	-10	3,119	-0.32%
2023/01/04	3	70.00	0	0.00	70.60	3	3,202	0.09%
2023/01/03	2	69.95	2	70.65	70.50	0	3,257	0.00%
2022/12/29	2	69.30	0	0.00	69.80	2	3,277	0.06%
2022/12/26	0	0.00	4	70.10	70.50	-4	3,334	-0.12%
2022/12/23	6	69.42	0	0.00	69.40	6	3,415	0.18%
2022/12/22	1	69.90	4	69.80	69.90	-3	3,478	-0.09%
2022/12/21	1.3	69.75	0	0.00	69.40	1.3	3,515	0.04%
2022/12/20	1	69.50	0	0.00	69.20	1	3,547	0.03%
2022/12/19	2	70.35	0	0.00	70.40	2	3,570	0.06%
2022/12/16	0.3	71.20	5	70.80	70.80	-4.7	3,580	-0.13%
2022/12/15	1	71.20	0	0.00	71.60	1	3,561	0.03%
2022/12/14	2	71.40	0	0.00	71.50	2	3,577	0.06%
2022/12/13	0.2	70.80	0	0.00	70.40	0.2	3,554	0.01%
2022/12/09	1	70.90	0	0.00	70.90	1	3,604	0.03%
2022/12/08	1.6	71.19	0	0.00	71.10	1.6	3,599	0.04%
2022/12/05	0	0.00	1	74.30	74.10	-1	3,565	-0.03%
2022/12/02	0	0.00	12	74.48	74.50	-12	3,566	-0.34%
2022/12/01	1	74.80	0	0.00	75.40	1	3,609	0.03%
2022/11/25	0	0.00	10	73.95	74.00	-10	3,537	-0.28%
2022/11/23	6	72.00	0	0.00	72.50	6	3,512	0.17%
2022/11/16	10	72.90	0	0.00	73.30	10	3,473	0.29%
2022/11/15	0	0.00	5	73.76	74.40	-5	3,422	-0.15%
2022/11/14	0	0.00	2.8	73.68	74.00	-2.8	3,372	-0.08%
2022/11/11	0	0.00	2.1	72.49	72.50	-2.1	3,289	-0.06%
2022/11/10	0	0.00	2	70.80	70.80	-2	3,235	-0.06%
2022/11/08	0	0.00	1	70.00	70.10	-1	3,200	-0.03%
2022/11/07	1	69.30	0	0.00	69.80	1	3,210	0.03%
2022/11/04	0	0.00	2	68.50	69.10	-2	3,209	-0.06%
2022/11/03	0.8	69.20	0.3	69.20	68.70	0.6	3,219	0.02%
2022/10/31	2	68.20	0	0.00	69.50	2	3,193	0.06%
2022/10/26	0	0.00	11	68.46	69.00	-11	3,218	-0.34%
2022/10/25	0	0.00	171	68.50	68.60	-171	3,204	-5.34%	大賣/鉅額交易
2022/10/24	0	0.00	1	68.10	68.10	-1	3,197	-0.03%
2022/10/21	1	67.30	2	67.95	68.00	-1	3,189	-0.03%
2022/10/20	1	66.50	1	66.90	67.90	0	3,193	0.00%
2022/10/18	0	0.00	3	67.83	68.10	-3	3,103	-0.10%
2022/10/17	1	64.40	1	65.50	66.50	0	3,150	0.00%
2022/10/14	42	65.81	15	66.19	65.80	27	3,216	0.84%
2022/10/13	31.2	65.79	1	65.50	65.40	30.2	3,295	0.92%
2022/10/12	118	67.02	44	66.64	66.70	74	3,340	2.22%	大買/
2022/10/11	82	67.31	0	0.00	67.30	82	3,394	2.42%
2022/10/07	2	68.25	2	68.20	68.10	0	3,375	0.00%
2022/10/04	0	0.00	1.1	69.01	68.80	-1.1	3,777	-0.03%
2022/10/03	0	0.00	7.1	68.96	68.80	-7.1	3,777	-0.19%
2022/09/30	1	68.60	2	68.80	69.10	-1	3,837	-0.03%
2022/09/29	2	67.30	174	68.39	68.80	-172	3,826	-4.50%	大賣/鉅額交易
2022/09/28	0.2	67.27	33	66.90	67.20	-32.8	3,856	-0.85%
2022/09/26	0.1	67.50	0	0.00	67.80	0.1	3,943	0.00%
2022/09/22	0.1	67.40	0	0.00	67.70	0.1	4,047	0.00%
2022/09/21	0	0.00	3	67.60	67.70	-3	4,087	-0.07%
2022/09/19	0	67.70	0	0.00	67.40	0	4,402	0.00%
2022/09/16	4	67.75	1	68.70	67.80	3	4,474	0.07%
2022/09/15	20	67.70	21	68.60	68.70	-1	4,474	-0.02%
2022/09/14	34.2	68.46	0	0.00	68.10	34.2	4,484	0.76%
2022/09/13	2	69.45	30	69.40	69.50	-28	4,516	-0.62%
2022/09/12	0	0.00	13	69.30	69.30	-13	4,541	-0.29%
2022/09/07	3	67.13	0	0.00	67.00	3	4,643	0.06%
2022/09/06	5	67.90	0	0.00	68.20	5	4,676	0.11%
2022/09/05	3	67.37	20	67.60	67.70	-17	4,717	-0.36%
2022/09/02	29	67.27	0	0.00	67.00	29	4,785	0.61%
2022/09/01	3	67.23	0	0.00	67.50	3	4,805	0.06%
2022/08/31	1	68.30	1	68.60	68.70	0	4,821	0.00%
2022/08/30	25	68.32	0	0.00	68.40	25	4,812	0.52%
2022/08/29	156.4	68.50	0	0.00	68.60	156.4	4,797	3.26%	大買/鉅額交易
2022/08/26	2	70.40	0	0.00	69.90	2	4,776	0.04%
2022/08/25	0	70.10	0	0.00	70.20	0	4,800	0.00%
2022/08/24	10	69.70	10	69.50	69.70	0	4,810	0.00%
2022/08/23	1	69.90	0	0.00	69.50	1	5,138	0.02%
2022/08/22	0	0.00	50	70.20	70.50	-50	5,233	-0.96%
2022/08/18	1	70.10	0	0.00	70.10	1	5,361	0.02%
2022/08/17	4	70.20	50	70.40	70.60	-46	5,428	-0.85%
2022/08/16	0	70.40	0	0.00	70.00	0	5,402	0.00%
2022/08/15	0	0.00	50	70.30	70.50	-50	5,438	-0.92%
2022/08/12	0	0.00	1	70.00	70.00	-1	5,487	-0.02%
2022/08/11	0	0.00	40	69.20	69.30	-40	5,491	-0.73%
2022/08/10	23	67.94	0	0.00	68.30	23	5,530	0.42%
2022/08/09	1	68.40	0	0.00	68.60	1	5,536	0.02%
2022/08/05	19	69.10	51	69.50	69.10	-32	5,613	-0.57%
2022/08/04	32	68.53	31	68.20	69.00	1	5,669	0.02%
2022/08/03	3	68.83	0	0.00	69.30	3	5,633	0.05%
2022/08/02	32	68.60	3	68.70	68.90	29	5,637	0.51%
2022/08/01	0	0.00	35	70.43	70.10	-35	5,604	-0.62%
2022/07/29	0	0.00	5	69.76	70.00	-5	5,627	-0.09%
2022/07/28	3.1	68.84	0	0.00	68.80	3.1	5,615	0.06%
2022/07/27	39	68.50	20	68.40	68.70	19	5,588	0.34%
2022/07/26	3	68.60	0	0.00	68.40	3	5,569	0.05%
2022/07/25	0.4	69.30	26	68.42	68.90	-25.6	5,547	-0.46%
2022/07/21	31.2	67.25	2	67.70	67.70	29.2	5,545	0.53%
2022/07/20	2	66.70	3	67.07	66.80	-1	5,537	-0.02%
2022/07/19	3	65.70	0	0.00	66.50	3	5,517	0.05%
2022/07/18	1	65.50	0	0.00	65.80	1	5,492	0.02%
2022/07/15	1	65.30	10	65.96	65.60	-9	5,469	-0.16%
2022/07/14	13	66.02	0	0.00	66.10	13	5,564	0.23%
2022/07/13	10	66.30	2	66.70	66.30	8	5,517	0.15%
2022/07/12	84.3	65.03	30	64.60	64.60	54.3	5,386	1.01%
2022/07/11	0.2	70.50	0	0.00	69.50	0.2	5,157	0.00%
2022/07/08	1.2	70.33	0	0.00	70.10	1.2	5,154	0.02%
2022/07/07	11.1	71.13	10	70.80	70.70	1.1	5,095	0.02%
2022/07/06	1	71.50	50	71.44	71.20	-49	5,061	-0.97%
2022/07/05	16	73.41	0	0.00	72.80	16	4,998	0.32%
2022/07/04	10.4	74.59	10	75.70	73.80	0.4	4,933	0.01%
2022/07/01	11	74.25	0	0.00	73.70	11	4,933	0.22%
2022/06/30	43	75.20	0	0.00	74.70	43	4,919	0.87%
2022/06/29	217.3	76.54	10	76.40	76.30	207.3	4,856	4.27%	大買/鉅額交易
2022/06/28	22	76.91	1	77.70	76.80	21	4,802	0.44%
2022/06/27	110.1	81.59	105	81.60	81.50	5.1	4,712	0.11%	大買/大賣/
2022/06/24	1	81.40	90	81.49	81.40	-89	4,602	-1.93%
2022/06/23	41.1	80.79	5	81.10	80.60	36.1	4,571	0.79%
2022/06/22	0.9	81.00	60	81.11	80.80	-59.1	4,557	-1.30%
2022/06/21	0	0.00	1	81.00	81.20	-1	4,575	-0.02%
2022/06/17	0	0.00	2	81.10	81.30	-2	4,552	-0.04%
2022/06/16	0	0.00	2	81.90	81.50	-2	4,496	-0.04%
2022/06/15	0	81.50	3	82.00	81.80	-3	4,522	-0.07%
2022/06/14	0	0.00	5	81.20	81.40	-5	4,522	-0.11%
2022/06/13	0	0.00	3	81.03	81.30	-3	4,531	-0.07%
2022/06/10	0	0.00	2	82.40	82.50	-2	4,494	-0.04%
2022/06/07	0	0.00	1	81.40	81.50	-1	4,526	-0.02%
2022/06/06	0	0.00	4	82.10	82.00	-4	4,524	-0.09%
2022/06/02	0	0.00	2	81.75	81.70	-2	4,594	-0.04%
2022/06/01	1	81.60	2	81.85	81.70	-1	4,675	-0.02%
2022/05/31	0	0.00	1	81.90	82.00	-1	4,704	-0.02%
2022/05/30	0	0.00	2	81.40	81.70	-2	4,399	-0.05%
2022/05/27	0	0.00	11	80.95	81.00	-11	4,339	-0.25%
2022/05/26	0	0.00	1	80.40	80.50	-1	4,318	-0.02%
2022/05/25	2	80.30	0	0.00	80.40	2	4,348	0.05%
2022/05/24	0	0.00	1	79.80	80.00	-1	4,370	-0.02%
2022/05/20	0	0.00	0.2	79.20	79.70	-0.2	4,387	0.00%
2022/05/19	0	0.00	22	78.15	78.40	-22	4,345	-0.51%
2022/05/18	13.2	79.04	0	0.00	79.20	13.2	4,320	0.30%
2022/05/17	10	78.30	0	0.00	78.40	10	4,302	0.23%
2022/05/13	0.1	78.00	0	0.00	77.20	0.1	4,267	0.00%
2022/05/12	1	77.70	8	76.88	76.10	-7	4,236	-0.17%
2022/05/09	0.2	78.90	0	0.00	78.60	0.2	4,120	0.00%
2022/05/04	0	0.00	1	80.00	80.00	-1	4,118	-0.02%
2022/05/03	0	0.00	1	79.90	80.00	-1	4,205	-0.02%
2022/04/29	0	0.00	11	79.63	79.90	-11	4,228	-0.26%
2022/04/28	10	79.20	1	79.90	79.90	9	4,266	0.21%
2022/04/27	9.2	79.48	0	0.00	79.10	9.2	4,229	0.22%
2022/04/26	0	0.00	21	80.22	80.70	-21	4,223	-0.50%
2022/04/25	4	79.45	12	79.62	80.20	-8	4,143	-0.19%
2022/04/22	12	80.00	11.2	80.85	81.10	0.9	4,059	0.02%
2022/04/21	1	80.00	4	80.30	80.90	-3	3,986	-0.08%
2022/04/20	0	0.00	7	80.09	80.00	-7	3,933	-0.18%
2022/04/19	0	0.00	1	79.70	79.70	-1	3,826	-0.03%
2022/04/18	0	0.00	1	79.30	79.00	-1	3,840	-0.03%
2022/04/15	0	0.00	1	79.70	79.30	-1	3,837	-0.03%
2022/04/13	0	0.00	1	79.40	79.50	-1	3,848	-0.03%
2022/04/12	0	0.00	1	78.70	78.60	-1	3,835	-0.03%
2022/04/11	4	78.70	0	0.00	78.50	4	3,810	0.10%
2022/04/08	3	79.20	0	0.00	79.30	3	3,790	0.08%
2022/04/07	9.2	78.87	0	0.00	78.70	9.2	3,802	0.24%
2022/04/06	0	0.00	1	79.70	79.90	-1	3,729	-0.03%
2022/04/01	0	0.00	1	78.60	79.00	-1	3,690	-0.03%
2022/03/31	5.3	79.00	0	0.00	79.00	5.3	3,652	0.15%
2022/03/30	11	79.02	4	79.20	79.00	7	3,613	0.19%
2022/03/29	3	78.83	0	0.00	79.00	3	3,545	0.08%
2022/03/28	2	78.90	0	0.00	79.00	2	3,487	0.06%
2022/03/25	1	79.50	0	0.00	79.30	1	3,437	0.03%
2022/03/23	1	80.00	1	80.30	80.20	0	3,386	0.00%
2022/03/22	0	0.00	1	80.10	80.40	-1	3,343	-0.03%
2022/03/21	11	80.29	1	80.50	80.20	10	3,354	0.30%
2022/03/18	1	79.70	2	80.55	79.90	-1	3,360	-0.03%
2022/03/17	1	80.00	2	80.95	80.40	-1	3,278	-0.03%
2022/03/14	3.2	79.21	0	0.00	79.40	3.2	3,156	0.10%
2022/03/11	13	79.25	0	0.00	79.20	13	3,137	0.41%
2022/03/10	2	80.30	1	79.60	80.40	1	3,057	0.03%
2022/03/09	5	78.90	0	0.00	78.60	5	3,023	0.17%
2022/03/08	2	78.55	0	0.00	78.50	2	2,998	0.07%
2022/03/07	12	79.68	0	0.00	79.70	12	2,921	0.41%
2022/03/04	11	81.42	0	0.00	81.90	11	2,972	0.37%
2022/03/03	0	0.00	1	81.60	82.00	-1	2,961	-0.03%
2022/03/02	0.3	81.50	11.1	81.45	81.70	-10.9	2,999	-0.36%
2022/03/01	0	0.00	4	80.90	81.10	-4	2,958	-0.14%
2022/02/25	2	78.85	0	0.00	79.00	2	2,895	0.07%
2022/02/24	3	79.10	0	0.00	79.30	3	2,832	0.11%
2022/02/23	0	0.00	3	80.00	80.10	-3	2,778	-0.11%
2022/02/22	7.2	79.55	0	0.00	79.90	7.2	2,788	0.26%
2022/02/21	0	0.00	3	80.50	80.70	-3	2,749	-0.11%
2022/02/18	0.2	81.00	0	0.00	80.60	0.2	2,783	0.01%
2022/02/17	1	81.10	0	0.00	81.10	1	2,808	0.04%
2022/02/07	0	0.00	1	79.90	80.10	-1	2,928	-0.03%
2022/01/26	20	78.80	2	78.80	78.80	18	2,914	0.62%
2022/01/25	5	78.08	0	0.00	78.60	5	2,948	0.17%
2022/01/24	0	0.00	1	79.00	79.00	-1	2,895	-0.03%
2022/01/21	13	79.27	0	0.00	79.20	13	2,949	0.44%
2022/01/20	3	79.90	0	0.00	79.80	3	2,933	0.10%
2022/01/19	6	80.15	2	80.10	79.90	4	2,960	0.14%
2022/01/17	1	80.40	1	80.50	80.50	0	3,009	0.00%
2022/01/14	3	81.10	0	0.00	80.90	3	3,052	0.10%
2022/01/13	0	0.00	8	81.55	81.70	-8	3,232	-0.25%
2022/01/12	0	81.00	2	81.40	81.40	-2	3,247	-0.06%
2022/01/11	0	0.00	8.2	80.86	81.20	-8.2	3,264	-0.25%
2022/01/10	0	0.00	1	80.70	80.90	-1	3,253	-0.03%
2022/01/07	0	0.00	1	81.10	80.60	-1	3,284	-0.03%
2022/01/06	0	0.00	1	81.00	81.00	-1	3,301	-0.03%
2021/12/30	0	0.00	3	81.30	80.80	-3	3,609	-0.08%
2021/12/28	0	0.00	1	80.50	81.00	-1	3,757	-0.03%
2021/12/27	0	0.00	50	80.50	80.70	-50	3,790	-1.32%
2021/12/23	0	0.00	1	80.50	80.40	-1	3,950	-0.03%
2021/12/22	0	0.00	1	79.90	79.80	-1	4,024	-0.02%
2021/12/21	0.2	79.70	1	79.70	79.90	-0.9	4,074	-0.02%
2021/12/20	5.1	78.85	2	79.00	78.80	3.1	4,123	0.08%
2021/12/16	5	79.00	2	79.40	79.00	3	4,108	0.07%
2021/12/14	5	79.40	0	0.00	79.40	5	4,258	0.12%
2021/12/13	1	79.90	0	0.00	79.80	1	4,264	0.02%
2021/12/07	0	0.00	7	80.17	80.50	-7	4,267	-0.16%
2021/12/03	1	79.70	0	0.00	79.30	1	4,265	0.02%
2021/12/01	0	0.00	11	79.16	79.40	-11	4,260	-0.26%
2021/11/30	7	79.23	0	0.00	78.10	7	4,272	0.16%
2021/11/29	3	79.27	10	79.60	79.30	-7	4,134	-0.17%
2021/11/26	14	79.70	0	0.00	79.40	14	4,117	0.34%
2021/11/25	2	80.10	0	0.00	80.10	2	4,120	0.05%
2021/11/23	2	80.25	0	0.00	80.10	2	4,174	0.05%
2021/11/22	12	80.49	0	0.00	80.20	12	4,184	0.29%
2021/11/19	2	81.00	0	0.00	80.80	2	4,171	0.05%
2021/11/18	2.2	80.81	0	0.00	81.10	2.2	4,187	0.05%
2021/11/17	1	80.70	0	0.00	81.00	1	4,171	0.02%
2021/11/16	1	81.50	1	81.30	81.10	0	4,202	0.00%
2021/11/15	1.8	81.30	3	81.40	81.30	-1.2	4,246	-0.03%
2021/11/12	1	81.40	0	0.00	81.50	1	4,249	0.02%
2021/11/10	12	80.70	0	0.00	80.50	12	4,245	0.28%
2021/11/09	5.2	80.60	0	0.00	80.60	5.2	4,233	0.12%
2021/11/08	2	80.65	0	0.00	80.70	2	4,179	0.05%
2021/11/05	1	80.50	4	80.35	80.50	-3	4,169	-0.07%
2021/11/04	3	80.07	1	80.70	80.60	2	4,162	0.05%
2021/11/03	6.2	80.15	0	0.00	80.40	6.2	4,186	0.15%
2021/11/02	5	80.58	0	0.00	80.30	5	4,242	0.12%
2021/11/01	1	80.60	0	0.00	80.70	1	4,212	0.02%
2021/10/29	6.3	80.37	0	0.00	80.50	6.3	4,206	0.15%
2021/10/28	5	80.78	0	0.00	80.80	5	4,156	0.12%
2021/10/27	5.1	80.84	3.2	81.10	81.10	1.8	4,157	0.04%
2021/10/26	1	81.00	0	0.00	81.20	1	4,144	0.02%
2021/10/25	3	80.80	15	81.30	80.90	-12	4,131	-0.29%
2021/10/22	5.1	81.33	20	81.20	81.20	-14.9	4,199	-0.35%
2021/10/21	0.2	82.00	10	81.65	82.20	-9.9	4,237	-0.23%
2021/10/20	7	81.69	0	0.00	82.20	7	4,137	0.17%
2021/10/19	10.1	82.40	0	0.00	82.00	10.1	4,113	0.25%
2021/10/18	31	82.53	0	0.00	82.30	31	4,098	0.76%
2021/10/15	25	82.39	11	82.90	82.90	14	4,123	0.34%
2021/10/14	0.1	82.50	0	0.00	82.10	0.1	4,171	0.00%
2021/10/13	13.1	82.39	2	82.55	82.40	11.1	4,189	0.26%
2021/10/12	16	82.48	11	83.10	83.10	5	4,141	0.12%
2021/10/08	1	84.50	13.3	84.48	84.40	-12.3	4,024	-0.30%
2021/10/07	12	84.22	6	84.42	84.20	6	4,020	0.15%
2021/10/06	0	0.00	4	83.35	83.50	-4	3,963	-0.10%
2021/10/04	0	0.00	1	82.10	82.50	-1	3,929	-0.02%
2021/10/01	13.3	81.82	26	81.88	82.00	-12.7	3,923	-0.32%
2021/09/30	15	83.07	3	83.60	83.90	12	3,882	0.31%
2021/09/29	34	84.22	10	83.90	83.50	24	3,875	0.62%
2021/09/28	4	83.58	39.2	83.93	84.40	-35.2	3,867	-0.91%
2021/09/27	0	0.00	26.3	83.49	83.70	-26.3	3,969	-0.66%
2021/09/24	0.2	82.20	7	82.10	82.20	-6.8	4,004	-0.17%
2021/09/23	11	80.71	5	81.30	81.30	6	4,011	0.15%
2021/09/22	9	80.49	0	0.00	80.50	9	4,018	0.22%
2021/09/17	30	83.08	0	0.00	82.30	30	3,947	0.76%
2021/09/16	19	83.56	4	83.60	83.50	15	3,894	0.39%
2021/09/15	0	0.00	5	83.32	83.30	-5	3,898	-0.13%
2021/09/14	0	0.00	16	83.01	83.20	-16	3,931	-0.41%
2021/09/13	0	0.00	20	82.40	82.80	-20	3,941	-0.51%
2021/09/10	35.3	81.90	0	0.00	82.10	35.3	3,995	0.88%
2021/09/09	2	81.65	0	0.00	81.50	2	4,164	0.05%
2021/09/08	1	82.30	20	82.30	82.20	-19	4,188	-0.45%
2021/09/07	20	82.60	0	0.00	82.70	20	4,220	0.47%
2021/09/06	5	82.26	1	82.80	82.20	4	4,240	0.09%
2021/09/02	0	0.00	55	82.67	81.90	-55	4,260	-1.29%
2021/09/01	20	82.75	0	0.00	83.10	20	4,298	0.47%
2021/08/31	21	83.26	20	83.00	84.10	1	4,317	0.02%
2021/08/30	0	0.00	5.1	83.12	83.90	-5.1	4,287	-0.12%
2021/08/26	36	80.99	0	0.00	80.70	36	4,347	0.83%
2021/08/24	0	0.00	29	80.70	81.30	-29	4,496	-0.64%
2021/08/23	3	79.70	6	80.10	80.10	-3	4,522	-0.07%
2021/08/20	42.2	79.58	0	0.00	79.10	42.2	4,599	0.92%
2021/08/19	5.2	80.55	0	0.00	80.20	5.2	4,678	0.11%
2021/08/18	1	81.10	0	0.00	81.70	1	4,660	0.02%
2021/08/17	3	81.50	3	81.60	81.50	0	4,733	0.00%
2021/08/16	1	81.30	0	0.00	81.30	1	4,736	0.02%
2021/08/13	5	81.44	0	0.00	81.70	5	4,798	0.10%
2021/08/12	0	0.00	1	83.00	82.70	-1	4,840	-0.02%
2021/08/11	0	0.00	1	82.40	82.70	-1	4,900	-0.02%
2021/08/10	0.2	82.00	0	0.00	82.00	0.2	4,936	0.00%
2021/08/09	1	82.40	0	0.00	83.00	1	5,062	0.02%
2021/08/06	0	0.00	1	83.70	83.70	-1	5,090	-0.02%
2021/08/03	0	0.00	3	82.80	83.10	-3	5,428	-0.06%
2021/08/02	0	0.00	6	83.15	83.30	-6	5,497	-0.11%
2021/07/28	61	80.20	19	80.59	81.20	42	5,801	0.72%
2021/07/27	20	80.96	0	0.00	80.60	20	5,853	0.34%
2021/07/26	201	83.20	280	83.31	83.20	-79	5,844	-1.35%	大買/大賣/
2021/07/23	1	84.40	0	0.00	84.20	1	5,819	0.02%
2021/07/21	7	82.80	23	83.13	82.90	-16	5,936	-0.27%
2021/07/20	10	83.40	0	0.00	83.30	10	5,925	0.17%
2021/07/19	3	85.00	1	84.90	85.00	2	5,918	0.03%
2021/07/16	0	0.00	2	85.30	85.70	-2	6,017	-0.03%
2021/07/15	1	85.50	1	85.40	85.30	0	6,114	0.00%
2021/07/13	2	85.00	0	0.00	85.40	2	6,460	0.03%
2021/07/12	2	85.80	0	0.00	85.00	2	6,581	0.03%
2021/07/09	19.4	84.56	2	85.00	85.10	17.4	6,707	0.26%
2021/07/08	0	0.00	7	85.86	85.60	-7	6,717	-0.10%
2021/07/07	6	85.83	0	0.00	85.80	6	6,778	0.09%
2021/07/06	0	0.00	1	86.70	86.80	-1	6,876	-0.01%
2021/07/05	8	85.81	2	86.10	86.50	6	6,920	0.09%
2021/07/02	1	87.40	3	86.99	85.10	-2	6,888	-0.03%
2021/07/01	34	85.42	18	85.10	85.00	16	6,789	0.24%
2021/06/29	5.5	84.12	0	0.00	84.60	5.5	6,760	0.08%
2021/06/28	0	0.00	12	84.93	85.00	-12	6,763	-0.18%
2021/06/25	6	84.33	10	84.80	84.60	-4	6,794	-0.06%
2021/06/23	5	83.78	6	83.90	84.50	-1	6,814	-0.01%
2021/06/22	0	0.00	5	83.50	83.30	-5	6,792	-0.07%
2021/06/21	15	82.33	0	0.00	82.80	15	6,806	0.22%
2021/06/18	36	84.17	1	84.20	83.30	35	6,803	0.51%
2021/06/17	13	85.05	0	0.00	85.30	13	6,680	0.19%
2021/06/16	1	85.90	6	86.30	86.10	-5	6,907	-0.07%
2021/06/15	8	85.55	0	0.00	85.20	8	6,967	0.11%
2021/06/11	6	85.95	3	86.10	85.80	3	7,030	0.04%
2021/06/07	30	87.32	0	0.00	87.60	30	7,242	0.41%
2021/06/04	20	87.65	22	87.50	87.70	-2	7,251	-0.03%
2021/06/03	33	88.48	0	0.00	88.50	33	7,285	0.45%
2021/06/02	0	0.00	2	88.35	88.90	-2	7,395	-0.03%
2021/06/01	0	0.00	33	86.59	87.20	-33	7,390	-0.45%
2021/05/31	4	85.40	2	86.10	85.60	2	7,517	0.03%
2021/05/28	27	85.20	24	85.50	85.40	3	7,599	0.04%
2021/05/27	6	83.80	0	0.00	84.70	6	7,607	0.08%
2021/05/26	20	84.10	21	85.07	84.50	-1	7,760	-0.01%
2021/05/25	27	84.68	0	0.00	85.40	27	7,989	0.34%
2021/05/21	3	84.40	0	0.00	84.20	3	8,167	0.04%
2021/05/20	8	84.11	0	0.00	84.20	8	8,134	0.10%
2021/05/19	10	83.10	27	84.28	83.70	-17	8,130	-0.21%
2021/05/18	19	83.37	10	83.10	83.60	9	8,139	0.11%
2021/05/17	0	0.00	2	81.10	80.90	-2	8,238	-0.02%
2021/05/14	20	82.70	35	82.83	82.90	-15	8,149	-0.18%
2021/05/13	23	83.21	22	83.33	81.50	1	8,098	0.01%
2021/05/12	6.3	84.78	21	87.52	83.60	-14.8	7,984	-0.18%
2021/05/11	5	89.56	80	89.75	89.10	-75	7,814	-0.96%
2021/05/10	0	0.00	33	91.33	91.60	-33	7,731	-0.43%
2021/05/07	27	90.15	20	91.38	90.70	7	7,767	0.09%
2021/05/06	0	0.00	7.7	92.62	94.00	-7.7	7,655	-0.10%
2021/05/05	0.7	91.00	1	92.20	91.10	-0.4	7,561	0.00%
2021/05/04	3	89.57	33	90.90	89.60	-30	7,555	-0.40%
2021/05/03	0	0.00	42	90.89	90.30	-42	7,443	-0.56%
2021/04/29	44	91.87	0	0.00	90.90	44	7,436	0.59%
2021/04/28	1	91.70	2	91.40	91.90	-1	7,453	-0.01%
2021/04/27	0	0.00	21	93.00	93.00	-21	7,564	-0.28%
2021/04/26	21	92.55	6	92.50	93.00	15	7,511	0.20%
2021/04/23	1	93.20	4.1	92.70	92.80	-3.1	7,549	-0.04%
2021/04/22	25	94.14	25	94.37	93.20	0	7,563	0.00%
2021/04/21	1	93.30	3	93.07	93.00	-2	7,472	-0.03%
2021/04/20	0	0.00	11	94.45	94.80	-11	7,421	-0.15%
2021/04/19	1.9	94.51	2	95.15	95.20	-0.2	7,363	0.00%
2021/04/16	10	91.80	49	91.18	92.00	-39	7,156	-0.54%
2021/04/15	7	89.66	4	90.03	90.10	3	7,145	0.04%
2021/04/14	20	88.05	8.2	88.27	88.30	11.8	7,133	0.17%
2021/04/13	34	89.04	3	88.60	88.40	31	7,141	0.43%
2021/04/12	5	89.20	0	0.00	88.60	5	7,135	0.07%
2021/04/09	3	87.70	2	88.60	88.50	1	7,101	0.01%
2021/04/08	14	87.19	2	87.00	87.30	12	7,170	0.17%
2021/04/07	1	87.00	0	0.00	87.50	1	7,388	0.01%
2021/04/01	4	87.08	0	0.00	87.00	4	7,467	0.05%
2021/03/31	0	0.00	21	87.38	87.60	-21	7,451	-0.28%
2021/03/26	45	86.70	3	87.30	87.20	42	7,501	0.56%
2021/03/24	8	85.25	0	0.00	85.10	8	7,679	0.10%
2021/03/23	1	86.70	0	0.00	86.10	1	7,694	0.01%
2021/03/22	0	0.00	10	85.90	86.20	-10	7,707	-0.13%
2021/03/19	12	84.53	0	0.00	84.20	12	7,703	0.16%
2021/03/18	1	87.00	5	88.00	87.00	-4	7,486	-0.05%
2021/03/17	0.2	87.00	2	87.45	86.90	-1.8	7,424	-0.02%
2021/03/16	0	0.00	11	87.31	87.90	-11	7,400	-0.15%
2021/03/15	15	88.47	0	0.00	88.10	15	7,381	0.20%
2021/03/11	20.2	89.40	20	89.91	89.00	0.2	7,410	0.00%
2021/03/09	0.2	88.40	22	88.23	88.50	-21.8	7,416	-0.29%
2021/03/08	6	89.18	13	88.63	88.00	-7	7,419	-0.09%
2021/03/05	0	0.00	10	88.10	87.40	-10	7,304	-0.14%
2021/03/04	4	88.05	12	88.12	88.30	-8	7,470	-0.11%
2021/03/03	21	87.88	6	87.70	87.90	15	7,377	0.20%
2021/03/02	0	0.00	20	87.00	86.30	-20	7,311	-0.27%
2021/02/26	6	86.95	4	86.80	86.00	2	7,282	0.03%
2021/02/25	20	87.60	26.3	87.35	88.60	-6.3	7,071	-0.09%
2021/02/24	1	86.20	56	85.84	85.90	-55	6,902	-0.80%
2021/02/23	0	0.00	4	85.05	85.40	-4	6,857	-0.06%
2021/02/22	22.2	84.15	0	0.00	83.30	22.2	6,808	0.33%
2021/02/19	20	83.00	0	0.00	83.00	20	7,027	0.28%
2021/02/18	1	83.50	2	84.00	83.30	-1	7,111	-0.01%
2021/02/17	3.3	80.95	13	82.75	83.50	-9.8	7,264	-0.13%
2021/02/05	4	80.05	0	0.00	79.90	4	7,200	0.06%
2021/02/03	0	0.00	3	80.20	80.90	-3	7,658	-0.04%
2021/02/02	0	0.00	140	79.22	79.40	-140	7,894	-1.77%	大賣/鉅額交易
2021/02/01	1	78.20	1.2	78.78	78.10	-0.2	7,932	0.00%
2021/01/29	145	78.10	0	0.00	77.40	145	7,936	1.83%	大買/鉅額交易
2021/01/28	1	79.70	0	0.00	79.50	1	7,859	0.01%
2021/01/27	0.2	80.50	0	0.00	80.10	0.2	7,863	0.00%
2021/01/26	1	80.50	0	0.00	80.50	1	7,891	0.01%
2021/01/25	6	81.33	0	0.00	82.10	6	7,821	0.08%
2021/01/22	2	80.85	1	81.10	80.70	1	7,837	0.01%
2021/01/21	3	81.50	1	81.60	80.90	2	7,803	0.03%
2021/01/20	7	80.90	5	82.38	81.00	2	7,748	0.03%
2021/01/19	1	81.50	4	82.70	83.10	-3	7,614	-0.04%
2021/01/18	12	82.75	1	82.80	82.10	11	7,650	0.14%
2021/01/15	2	84.20	9	84.56	83.90	-7	7,588	-0.09%
2021/01/13	0	0.00	13	86.08	85.90	-13	7,556	-0.17%
2021/01/12	15	85.90	14	85.54	85.50	1	7,542	0.01%
2021/01/11	0	0.00	141	86.15	86.30	-141	7,482	-1.88%	大賣/鉅額交易
2021/01/08	0	0.00	6	86.08	86.30	-6	7,443	-0.08%
2021/01/07	1	84.90	6	84.78	85.80	-5	7,358	-0.07%
2021/01/06	29	83.49	33	83.11	83.30	-4	7,235	-0.06%
2021/01/05	1	83.70	26	83.20	83.30	-25	7,177	-0.35%
2020/12/30	3	83.67	21	83.49	84.50	-18	6,929	-0.26%
2020/12/29	0	0.00	14	81.12	81.40	-14	6,700	-0.21%
2020/12/28	1	80.80	2	80.45	80.80	-1	6,613	-0.02%
2020/12/25	13	79.15	0	0.00	79.60	13	6,579	0.20%
2020/12/24	0	0.00	1	79.40	79.10	-1	6,570	-0.02%
2020/12/23	1	78.90	1	79.40	79.10	0	6,586	0.00%
2020/12/22	9.3	80.59	9	80.20	79.70	0.3	6,595	0.00%
2020/12/21	17.6	79.37	12	80.22	81.00	5.6	6,643	0.08%
2020/12/18	1	78.30	0	0.00	78.30	1	6,524	0.02%
2020/12/17	1	79.50	0	0.00	79.30	1	6,513	0.02%
2020/12/16	1	79.30	0	0.00	79.80	1	6,563	0.02%
2020/12/15	12	78.60	1	78.50	78.30	11	6,848	0.16%
2020/12/14	0	0.00	0.4	79.00	78.60	-0.4	6,835	-0.01%
2020/12/10	3	79.13	11	79.09	79.30	-8	6,844	-0.12%
2020/12/09	13	78.88	2	79.40	79.30	11	6,887	0.16%
2020/12/08	2	79.05	0	0.00	79.00	2	6,885	0.03%
2020/12/07	0.5	79.70	1	79.40	79.70	-0.5	6,861	-0.01%
2020/12/04	50	80.10	1	80.20	80.10	49	6,826	0.72%
2020/12/03	2	78.80	10	78.70	79.60	-8	6,858	-0.12%
2020/12/02	11	78.10	0	0.00	78.90	11	6,854	0.16%
2020/12/01	0	0.00	1	78.50	78.90	-1	6,817	-0.01%
2020/11/30	4	77.70	0	0.00	77.00	4	6,774	0.06%
2020/11/27	10	78.80	1	79.10	79.00	9	6,534	0.14%
2020/11/26	10	79.30	2	79.50	79.70	8	6,504	0.12%
2020/11/25	0	0.00	2	79.60	79.30	-2	6,603	-0.03%
2020/11/24	3.1	79.38	2	79.10	78.90	1.1	6,564	0.02%
2020/11/20	0	0.00	8	79.70	79.80	-8	6,410	-0.12%
2020/11/19	1	78.80	7	79.89	79.80	-6	6,351	-0.09%
2020/11/18	1	79.00	12	79.12	79.40	-11	6,255	-0.18%
2020/11/17	0.3	77.50	4	77.73	78.00	-3.7	6,029	-0.06%
2020/11/16	7	77.69	22	77.99	77.80	-15	5,975	-0.25%
2020/11/13	0	0.00	10	76.70	76.90	-10	5,785	-0.17%
2020/11/12	2	78.00	15	76.65	76.90	-13	5,729	-0.23%
2020/11/11	22	76.33	19	77.12	78.00	3	5,629	0.05%
2020/11/10	3	73.50	13	73.94	74.20	-10	5,280	-0.19%
2020/11/09	0	0.00	1	72.00	71.90	-1	5,044	-0.02%
2020/11/06	0	0.00	22	71.12	71.20	-22	5,015	-0.44%
2020/11/05	0	0.00	4	71.13	71.30	-4	5,065	-0.08%
2020/11/04	15	71.11	0	0.00	71.00	15	5,072	0.30%
2020/11/03	1	70.50	8	70.25	70.40	-7	5,047	-0.14%
2020/11/02	0	0.00	15	69.23	69.80	-15	5,055	-0.30%
2020/10/30	20	68.85	0	0.00	68.80	20	5,087	0.39%
2020/10/29	4	69.23	0	0.00	68.70	4	5,060	0.08%
2020/10/28	2	69.85	2	70.30	70.00	0	5,133	0.00%
2020/10/27	1	70.40	3.2	70.34	70.30	-2.2	5,170	-0.04%
2020/10/26	2	69.80	8	70.24	70.30	-6	5,183	-0.12%
2020/10/20	50	68.96	0	0.00	69.00	50	5,410	0.92%
2020/10/19	0	0.00	6	69.00	69.00	-6	5,406	-0.11%
2020/10/16	0.3	69.20	0	0.00	69.00	0.3	5,415	0.01%
2020/10/15	0	0.00	1	69.40	69.40	-1	5,422	-0.02%
2020/10/13	8	69.30	0	0.00	69.30	8	5,404	0.15%
2020/10/12	50	69.92	3	69.97	70.00	47	5,398	0.87%
2020/10/07	24	68.98	0	0.00	68.80	24	5,395	0.44%
2020/10/06	1	69.10	4	69.20	69.40	-3	5,437	-0.06%
2020/10/05	0	0.00	5	68.70	68.50	-5	5,517	-0.09%
2020/09/30	1	67.90	1	68.40	67.70	0	5,557	0.00%
2020/09/29	1	67.90	0	0.00	67.80	1	5,596	0.02%
2020/09/28	0	0.00	1	67.90	67.50	-1	5,668	-0.02%
2020/09/24	7	66.97	0	0.00	66.80	7	5,685	0.12%
2020/09/22	4.1	68.48	0.4	68.70	68.30	3.7	5,702	0.07%
2020/09/21	0	0.00	4.1	70.20	70.20	-4.1	5,821	-0.07%
2020/09/18	10	70.14	18	69.71	69.70	-8	5,952	-0.13%
2020/09/17	1	68.40	0	0.00	68.20	1	5,775	0.02%
2020/09/16	1	68.30	5	68.40	68.30	-4	5,901	-0.07%
2020/09/15	15	67.97	0	0.00	68.00	15	6,007	0.25%
2020/09/14	6	68.02	0	0.00	68.30	6	6,159	0.10%
2020/09/11	22.1	69.05	0	0.00	68.80	22.1	6,120	0.36%
2020/09/10	2	69.30	0	0.00	69.20	2	6,133	0.03%
2020/09/09	11	69.48	0	0.00	69.80	11	6,183	0.18%
2020/09/08	1	70.10	31	70.24	70.60	-30	6,248	-0.48%
2020/09/07	5	68.50	9	68.80	69.00	-4	6,211	-0.06%
2020/09/04	0	0.00	10	68.12	67.70	-10	6,281	-0.16%
2020/09/03	1	68.40	6	68.00	68.20	-5	6,344	-0.08%
2020/09/02	0	0.00	4	68.20	67.60	-4	6,405	-0.06%
2020/09/01	9	67.33	0	0.00	68.00	9	6,522	0.14%
2020/08/31	27	68.83	0	0.00	67.80	27	6,544	0.41%
2020/08/28	1	69.20	0	0.00	69.90	1	6,465	0.02%
2020/08/27	143.2	69.60	0	0.00	69.50	143.2	6,597	2.17%	大買/鉅額交易
2020/08/26	0	0.00	5	70.20	70.20	-5	6,602	-0.08%
2020/08/25	0	0.00	6	70.38	69.80	-6	6,630	-0.09%
2020/08/24	3	69.60	0	0.00	69.50	3	6,760	0.04%
2020/08/20	10	70.01	0	0.00	69.30	10	6,776	0.15%
2020/08/18	0	0.00	60	71.90	72.00	-60	6,828	-0.88%
2020/08/17	4.2	71.92	3	72.20	72.30	1.2	6,891	0.02%
2020/08/14	0	0.00	2	71.20	71.50	-2	6,878	-0.03%
2020/08/13	0	0.00	7	71.04	71.40	-7	6,919	-0.10%
2020/08/12	1	70.50	1	70.30	70.70	0	6,980	0.00%
2020/08/11	11.6	71.13	1	71.50	71.00	10.6	6,991	0.15%
2020/08/10	0	0.00	4	70.40	70.70	-4	6,966	-0.06%
2020/08/07	9	69.13	2	69.20	69.10	7	6,985	0.10%
2020/08/06	0	0.00	1	68.70	68.60	-1	6,972	-0.01%
2020/08/05	0	0.00	2	68.05	68.20	-2	7,000	-0.03%
2020/08/04	0	0.00	1.3	66.86	67.00	-1.3	7,059	-0.02%
2020/08/03	4	66.70	0	0.00	66.60	4	7,102	0.06%
2020/07/31	2	67.50	0	0.00	67.40	2	7,062	0.03%
2020/07/30	9	67.54	0	0.00	67.80	9	7,082	0.13%
2020/07/29	10	67.69	0	0.00	67.30	10	7,097	0.14%
2020/07/28	8	67.49	3	67.47	67.50	5	7,182	0.07%
2020/07/27	3	68.93	0	0.00	68.40	3	7,270	0.04%
2020/07/24	5	69.98	0	0.00	69.80	5	7,267	0.07%
2020/07/23	10	70.71	10	70.80	70.60	0	7,237	0.00%
2020/07/21	0	0.00	1	71.60	71.40	-1	7,343	-0.01%
2020/07/20	1	70.70	0	0.00	71.00	1	7,410	0.01%
2020/07/17	1	71.40	1	72.10	71.00	0	7,470	0.00%
2020/07/16	1	71.60	3	71.67	71.60	-2	7,558	-0.03%
2020/07/15	6	70.97	1	71.30	71.40	5	7,591	0.07%
2020/07/14	6	71.02	0	0.00	71.00	6	7,625	0.08%
2020/07/13	11	71.30	2	71.00	71.00	9	7,686	0.12%
2020/07/10	7	71.06	0	0.00	71.00	7	7,723	0.09%
2020/07/09	9	72.10	0	0.00	72.00	9	7,708	0.12%
2020/07/08	70	72.59	0	0.00	72.30	70	7,694	0.91%
2020/07/07	60	72.70	0	0.00	72.70	60	7,688	0.78%
2020/07/03	3	73.20	10	73.30	73.40	-7	7,705	-0.09%
2020/07/02	255	73.19	20	72.90	72.80	235	7,801	3.01%	大買/鉅額交易
2020/07/01	19	71.85	293	72.79	72.50	-274	7,861	-3.49%	大賣/鉅額交易
2020/06/30	15	75.47	51	75.60	75.70	-36	7,763	-0.46%
2020/06/29	5	74.86	60	74.98	75.00	-55	7,660	-0.72%
2020/06/24	0	0.00	71	75.64	75.50	-71	7,519	-0.94%
2020/06/23	111	74.55	118	74.63	75.00	-7	7,429	-0.09%	大買/大賣/
2020/06/22	61	74.28	71	74.59	74.10	-10	7,347	-0.14%
2020/06/19	28	73.59	31	73.69	73.10	-3	7,323	-0.04%
2020/06/18	7	73.67	1	73.80	73.80	6	7,230	0.08%
2020/06/17	10	73.73	0	0.00	73.90	10	7,346	0.14%
2020/06/16	113	73.90	0	0.00	73.90	113	7,547	1.50%	大買/鉅額交易
2020/06/15	26	73.87	1	73.80	73.20	25	7,730	0.32%
2020/06/12	11.4	73.85	8	73.40	74.20	3.4	7,939	0.04%
2020/06/11	22	75.63	5	75.30	75.30	17	8,074	0.21%
2020/06/10	0.3	77.30	7	77.00	77.10	-6.7	8,114	-0.08%
2020/06/09	10	76.80	4	76.10	77.00	6	8,344	0.07%
2020/06/08	4	75.73	1	76.60	76.80	3	8,429	0.04%
2020/06/05	2	74.90	0	0.00	75.60	2	8,369	0.02%
2020/06/04	2	74.60	10	74.71	75.10	-8	8,403	-0.10%
2020/06/03	0	0.00	22	74.26	74.90	-22	8,517	-0.26%
2020/06/02	1	73.10	0	0.00	73.20	1	8,431	0.01%
2020/06/01	3	73.00	1	73.00	72.50	2	8,458	0.02%
2020/05/29	2	71.90	0	0.00	72.00	2	8,442	0.02%
2020/05/28	1	71.90	1	72.00	72.00	0	8,344	0.00%
2020/05/26	0	0.00	4	73.15	72.70	-4	8,444	-0.05%
2020/05/25	2	72.25	0	0.00	71.90	2	8,529	0.02%
2020/05/22	23	72.62	5	72.20	72.20	18	8,514	0.21%
2020/05/21	4	73.60	1	73.60	73.70	3	8,494	0.04%
2020/05/20	8	73.14	0	0.00	73.20	8	8,456	0.09%
2020/05/19	5	73.30	2	73.15	73.20	3	8,431	0.04%
2020/05/18	1	72.40	8	72.40	72.10	-7	8,353	-0.08%
2020/05/15	2	72.40	3	72.00	72.30	-1	8,326	-0.01%
2020/05/14	2	72.70	0	0.00	72.60	2	8,281	0.02%
2020/05/13	9	73.18	3	73.50	73.90	6	8,218	0.07%
2020/05/12	5	73.60	3	73.60	73.40	2	8,200	0.02%
2020/05/11	8	75.10	4	75.13	74.70	4	8,123	0.05%
2020/05/08	15	73.67	22	73.70	73.70	-7	8,029	-0.09%
2020/05/07	10	72.90	0	0.00	72.80	10	7,971	0.13%
2020/05/06	17	72.81	1	72.90	72.60	16	7,925	0.20%
2020/05/05	4	73.18	0	0.00	72.80	4	7,947	0.05%
2020/05/04	9	72.61	2	73.20	72.90	7	7,968	0.09%
2020/04/30	7	74.14	7	74.99	75.90	0	7,851	0.00%
2020/04/29	0	0.00	10	71.61	71.80	-10	7,706	-0.13%
2020/04/28	8	70.29	1	70.30	70.40	7	7,663	0.09%
2020/04/27	1	70.20	0	0.00	70.20	1	7,813	0.01%
2020/04/24	5	68.40	0	0.00	68.30	5	7,728	0.06%
2020/04/23	4	68.78	0	0.00	68.70	4	7,685	0.05%
2020/04/22	6	68.23	0	0.00	68.30	6	7,579	0.08%
2020/04/21	3	69.10	1.1	68.83	68.90	1.9	7,531	0.03%
2020/04/17	1	71.10	4	71.48	71.10	-3	7,388	-0.04%
2020/04/16	5	70.88	0	0.00	70.80	5	7,322	0.07%
2020/04/15	19	71.68	3	72.00	72.00	16	7,231	0.22%
2020/04/14	2	71.40	2	71.25	71.40	0	7,200	0.00%
2020/04/13	5	70.00	8	70.34	70.00	-3	7,167	-0.04%
2020/04/10	26	71.19	0	0.00	71.00	26	7,172	0.36%
2020/04/09	2	70.95	0	0.00	70.60	2	7,144	0.03%
2020/04/08	6	70.55	2	70.65	70.90	4	7,095	0.06%
2020/04/07	0	0.00	2	69.50	69.90	-2	7,022	-0.03%
2020/04/06	28	67.70	2	67.75	68.00	26	6,954	0.37%
2020/04/01	7	66.23	5	67.50	66.20	2	6,876	0.03%
2020/03/31	15	67.85	0	0.00	67.00	15	6,789	0.22%
2020/03/30	7	66.50	1	67.30	67.70	6	6,689	0.09%
2020/03/26	0	0.00	1	67.30	68.50	-1	6,591	-0.02%
2020/03/25	3	67.90	19	68.29	68.50	-16	6,632	-0.24%
2020/03/24	0	0.00	2	65.50	65.20	-2	6,555	-0.03%
2020/03/23	1	62.50	0	0.00	62.00	1	6,519	0.02%
2020/03/20	8	62.28	21	62.62	65.10	-13	6,384	-0.20%
2020/03/19	1	59.50	2	59.85	59.30	-1	6,141	-0.02%
2020/03/18	45	63.61	2	63.60	61.70	43	5,924	0.73%
2020/03/17	14	66.87	0	0.00	66.20	14	5,653	0.25%
2020/03/16	2	69.90	0	0.00	69.20	2	5,448	0.04%
2020/03/13	15	69.55	1	70.00	72.30	14	5,261	0.27%
2020/03/12	5	75.56	1	75.10	75.10	4	4,944	0.08%
2020/03/11	0.1	77.90	0	0.00	77.50	0.1	4,766	0.00%
2020/03/10	12	76.93	10	78.20	77.60	2	4,705	0.04%
2020/03/09	12	78.33	0	0.00	77.70	12	4,600	0.26%
2020/03/06	2.4	80.62	3	81.90	80.50	-0.7	4,392	-0.01%
2020/03/05	2	81.75	0	0.00	82.00	2	4,357	0.05%
2020/03/04	3	81.10	0	0.00	81.80	3	4,328	0.07%
2020/03/03	3	80.80	1	81.40	80.80	2	4,312	0.05%
2020/03/02	0.1	81.50	3	80.93	81.00	-2.9	4,251	-0.07%
2020/02/27	1.1	81.32	2	81.80	82.20	-0.9	4,352	-0.02%
2020/02/26	2	81.40	0	0.00	81.20	2	4,295	0.05%
2020/02/25	1	83.00	0	0.00	82.60	1	4,166	0.02%
2020/02/24	2	83.65	0	0.00	83.10	2	4,121	0.05%
2020/02/20	1	84.70	1	85.00	84.40	0	4,128	0.00%
2020/02/19	0	0.00	1	85.50	85.40	-1	4,124	-0.02%
2020/02/17	0	0.00	20	84.90	84.70	-20	4,134	-0.48%
2020/02/12	1	84.90	1	84.80	84.90	0	4,204	0.00%
2020/02/11	1	83.90	0.6	84.10	83.90	0.4	4,218	0.01%
2020/02/10	0	0.00	1	83.70	83.90	-1	4,240	-0.02%
2020/02/07	1.4	82.99	1	84.00	84.00	0.4	4,269	0.01%
2020/02/06	5	83.66	3	84.47	84.30	2	4,328	0.05%
2020/02/05	5	82.44	2	82.90	82.50	3	4,278	0.07%
2020/02/04	3	83.70	0	0.00	83.50	3	4,207	0.07%
2020/02/03	5	83.54	0	0.00	83.80	5	4,208	0.12%
2020/01/31	6	84.93	0	0.00	84.90	6	4,171	0.14%
2020/01/30	10	85.27	1	85.10	84.70	9	4,124	0.22%
2020/01/20	2	88.30	2	88.55	88.20	0	3,939	0.00%
2020/01/16	1	87.10	0	0.00	87.20	1	3,966	0.03%
2020/01/14	2	87.70	0	0.00	87.90	2	4,011	0.05%
2020/01/10	4	86.70	0	0.00	87.10	4	4,008	0.10%
2020/01/08	15	86.81	1	86.70	86.60	14	4,066	0.34%
2020/01/07	9	87.44	0	0.00	87.40	9	4,027	0.22%
2020/01/06	1	89.10	2	89.15	88.50	-1	4,002	-0.02%
2020/01/02	12	87.60	0	0.00	87.70	12	4,006	0.30%
2019/12/31	1	87.80	0	0.00	87.50	1	3,986	0.03%
2019/12/30	4	88.60	0	0.00	88.00	4	3,985	0.10%
2019/12/27	0	0.00	1	88.80	89.10	-1	3,972	-0.03%
2019/12/26	2	89.00	0	0.00	88.70	2	3,974	0.05%
2019/12/23	11	89.02	3	88.97	89.40	8	4,086	0.20%
2019/12/20	1	88.00	11	88.35	88.90	-10	4,095	-0.24%
2019/12/19	0	0.00	1	88.30	88.00	-1	4,049	-0.02%
2019/12/18	11	88.20	0	0.00	88.30	11	4,047	0.27%
2019/12/17	0	0.00	3	88.00	88.20	-3	4,054	-0.07%
2019/12/16	16	87.40	1	87.40	87.10	15	4,019	0.37%
2019/12/13	1	87.00	1	87.60	86.90	0	4,059	0.00%
2019/12/12	1	87.00	6	87.27	87.60	-5	4,072	-0.12%
2019/12/11	20	86.50	0	0.00	86.70	20	4,204	0.48%
2019/12/09	1	86.60	0	0.00	86.50	1	4,258	0.02%
2019/12/06	2	87.00	0	0.00	86.70	2	4,267	0.05%
2019/12/05	2	86.70	0	0.00	86.60	2	4,293	0.05%
2019/12/04	1	86.90	5	87.20	87.10	-4	4,285	-0.09%
2019/11/29	6	87.67	0	0.00	87.30	6	4,415	0.14%
2019/11/27	1	88.10	0	0.00	88.30	1	4,457	0.02%
2019/11/26	4	88.20	0	0.00	88.10	4	4,463	0.09%
2019/11/22	1	87.00	0	0.00	87.40	1	4,417	0.02%
2019/11/20	0	0.00	3	86.70	86.50	-3	4,467	-0.07%
2019/11/19	3	87.00	2	86.90	87.00	1	4,468	0.02%
2019/11/18	0	0.00	1	87.40	87.40	-1	4,468	-0.02%
2019/11/14	3	87.20	0	0.00	87.50	3	4,508	0.07%
2019/11/12	24	87.68	0	0.00	87.70	24	4,637	0.52%
2019/11/11	6	87.67	0	0.00	87.50	6	4,695	0.13%
2019/11/08	10	88.70	0	0.00	88.70	10	4,746	0.21%
2019/11/07	1	89.00	0	0.00	89.40	1	4,875	0.02%
2019/11/06	10	89.60	1	89.80	89.90	9	4,961	0.18%
2019/11/05	3	90.17	1	91.10	90.70	2	5,016	0.04%
2019/11/04	0	0.00	1	89.60	90.10	-1	5,109	-0.02%
2019/11/01	11.1	88.60	0	0.00	89.00	11.1	5,160	0.22%
2019/10/31	1	88.90	1	89.70	88.60	0	5,291	0.00%
2019/10/30	2	89.00	0	0.00	89.10	2	5,318	0.04%
2019/10/25	0	0.00	10	89.00	88.80	-10	5,463	-0.18%
2019/10/24	2	89.30	0	0.00	89.40	2	5,507	0.04%
2019/10/23	0	0.00	1	89.00	88.50	-1	5,500	-0.02%
2019/10/22	1.1	88.38	0	0.00	89.00	1.1	5,521	0.02%
2019/10/18	4	87.98	5	88.40	88.10	-1	5,514	-0.02%
2019/10/15	5	87.60	5	88.10	88.20	0	5,509	0.00%
2019/10/14	0	0.00	10	87.70	88.00	-10	5,531	-0.18%
2019/10/09	10	86.70	0	0.00	86.40	10	5,572	0.18%
2019/10/08	0.2	87.90	10	88.05	87.90	-9.8	5,587	-0.18%
2019/10/07	7	86.67	0	0.00	86.70	7	5,624	0.12%
2019/10/04	15	86.60	1	86.50	86.40	14	5,658	0.25%
2019/10/01	1	87.00	0	0.00	87.20	1	5,789	0.02%
2019/09/26	1	87.80	0	0.00	87.80	1	5,789	0.02%
2019/09/25	14	87.91	0	0.00	88.30	14	5,841	0.24%
2019/09/24	23	88.54	0	0.00	88.80	23	5,871	0.39%
2019/09/23	101	90.00	0	0.00	89.60	101	5,833	1.73%	大買/鉅額交易
2019/09/20	7.2	89.82	0	0.00	90.50	7.2	5,912	0.12%
2019/09/18	5	89.90	10	89.50	90.30	-5	6,252	-0.08%
2019/09/17	3	90.70	0	0.00	90.10	3	6,305	0.05%
2019/09/16	3	92.13	1	91.80	91.50	2	6,405	0.03%
2019/09/12	0	0.00	10	89.40	89.20	-10	6,316	-0.16%
2019/09/11	1	88.40	10	88.80	88.50	-9	6,368	-0.14%
2019/09/10	11	88.90	0	0.00	88.40	11	6,358	0.17%
2019/09/09	16	88.49	0	0.00	88.40	16	6,387	0.25%
2019/09/06	1	89.50	0	0.00	89.20	1	6,398	0.02%
2019/09/05	11	88.49	5	89.10	89.50	6	6,414	0.09%
2019/09/04	0	0.00	5	87.50	87.60	-5	6,405	-0.08%
2019/09/03	8.2	86.98	1	87.00	86.80	7.2	6,397	0.11%
2019/09/02	0	0.00	3	87.90	87.50	-3	6,379	-0.05%
2019/08/30	4	87.10	6	87.62	88.10	-2	6,415	-0.03%
2019/08/29	1	85.20	0	0.00	85.90	1	6,386	0.02%
2019/08/28	2	85.10	0	0.00	85.10	2	6,440	0.03%
2019/08/27	2	86.10	0	0.00	85.50	2	6,463	0.03%
2019/08/26	6	85.25	0	0.00	85.60	6	6,367	0.09%
2019/08/22	2.2	87.27	0	0.00	86.70	2.2	6,301	0.03%
2019/08/21	12	87.24	0	0.00	86.90	12	6,410	0.19%
2019/08/20	11	86.45	10	87.10	87.10	1	6,364	0.02%
2019/08/16	3	86.20	1	85.70	86.20	2	6,343	0.03%
2019/08/15	2	85.45	0	0.00	85.30	2	6,293	0.03%
2019/08/14	0	0.00	7	87.61	86.50	-7	6,295	-0.11%
2019/08/13	2	85.40	3	85.40	86.30	-1	6,275	-0.02%
2019/08/12	33.2	87.08	1	86.50	86.10	32.2	6,185	0.52%
2019/08/08	46	88.84	2	88.90	88.60	44	6,104	0.72%
2019/08/07	4	89.18	0	0.00	89.10	4	6,045	0.07%
2019/08/06	9	88.68	0	0.00	89.20	9	6,044	0.15%
2019/08/05	2	91.30	6	91.78	90.60	-4	5,914	-0.07%
2019/08/02	23.7	92.30	0	0.00	92.00	23.7	5,867	0.40%
2019/08/01	13	94.16	0	0.00	93.90	13	5,898	0.22%
2019/07/31	13	95.05	0	0.00	95.00	13	5,872	0.22%
2019/07/30	18	95.52	0	0.00	95.10	18	5,894	0.31%
2019/07/29	11	95.33	0	0.00	95.30	11	5,901	0.19%
2019/07/26	6	96.10	0	0.00	96.00	6	5,840	0.10%
2019/07/25	7	96.87	0	0.00	96.10	7	5,895	0.12%
2019/07/24	4	96.30	0	0.00	96.20	4	5,912	0.07%
2019/07/23	2	96.55	0	0.00	96.40	2	5,916	0.03%
2019/07/22	14	96.60	0	0.00	96.50	14	5,937	0.24%
2019/07/17	1	97.60	0.4	97.50	97.10	0.6	6,011	0.01%
2019/07/16	1	97.80	1	97.80	97.90	0	5,962	0.00%
2019/07/15	11	97.89	0	0.00	97.80	11	5,970	0.18%
2019/07/12	67.2	98.35	0	0.00	98.40	67.2	5,959	1.13%
2019/07/11	17	98.43	0	0.00	98.30	17	5,994	0.28%
2019/07/10	4	98.70	5	99.10	98.70	-1	5,992	-0.02%
2019/07/09	5	98.70	3	98.30	98.50	2	6,002	0.03%
2019/07/08	6	99.03	1	98.80	99.00	5	6,010	0.08%
2019/07/05	1	99.90	0	0.00	100.00	1	5,972	0.02%
2019/07/04	11	100.05	0	0.00	100.00	11	5,979	0.18%
2019/07/03	13	100.00	0	0.00	100.50	13	6,028	0.22%
2019/07/02	48	101.47	20	100.50	100.50	28	6,120	0.46%
2019/07/01	34	102.91	0	0.00	102.00	34	6,077	0.56%
2019/06/28	20	103.00	1	103.00	103.00	19	6,002	0.32%
2019/06/27	0.2	104.00	0	0.00	104.00	0.2	6,033	0.00%
2019/06/26	27	102.56	0	0.00	102.00	27	5,990	0.45%
2019/06/25	1	110.00	20	111.00	110.00	-19	5,780	-0.33%
2019/06/24	3	110.67	15	111.00	111.00	-12	5,627	-0.21%
2019/06/21	2	110.75	0	0.00	110.00	2	5,539	0.04%
2019/06/18	0	0.00	1	111.00	111.50	-1	5,261	-0.02%
2019/06/17	1	110.50	0	0.00	110.50	1	5,289	0.02%
2019/06/13	0	0.00	5	110.50	110.50	-5	5,258	-0.10%
2019/06/12	0	0.00	2	109.00	109.50	-2	5,282	-0.04%
2019/06/10	0	0.00	5	108.00	107.50	-5	5,203	-0.10%
2019/06/04	5	106.50	5	107.50	106.50	0	5,184	0.00%
2019/05/24	3	105.50	20	106.00	106.00	-17	5,380	-0.32%
2019/05/22	5	107.00	0	0.00	107.00	5	5,445	0.09%
2019/05/21	1.1	107.50	0	0.00	107.50	1.1	5,525	0.02%
2019/05/15	1.1	106.07	0	0.00	106.00	1.1	5,676	0.02%
2019/05/14	0	0.00	5	106.50	106.00	-5	5,765	-0.09%
2019/05/13	1	107.00	5	107.00	106.50	-4	5,720	-0.07%
2019/05/09	32	106.88	0	0.00	106.00	32	5,809	0.55%
2019/05/07	44	109.01	0	0.00	109.50	44	5,690	0.77%
2019/05/02	1	112.00	3	113.17	113.00	-2	5,612	-0.04%
2019/04/30	1	111.50	2	111.50	111.00	-1	5,499	-0.02%
2019/04/29	2	110.00	0	0.00	111.00	2	5,484	0.04%
2019/04/26	0	0.00	5	110.50	110.50	-5	5,486	-0.09%
2019/04/24	0	0.00	5	109.00	108.50	-5	5,489	-0.09%
2019/04/23	0	0.00	10	109.25	109.00	-10	5,478	-0.18%
2019/04/18	0	0.00	5	109.00	109.00	-5	5,584	-0.09%
2019/04/16	2	108.50	3	108.00	108.50	-1	5,816	-0.02%
2019/04/15	1	109.50	7	109.00	108.50	-6	5,814	-0.10%
2019/04/12	11	109.00	0	0.00	108.50	11	5,802	0.19%
2019/04/09	7	109.00	1	109.50	109.00	6	5,818	0.10%
2019/04/08	6	108.58	12	109.33	109.00	-6	5,761	-0.10%
2019/04/03	10	109.00	0	0.00	109.00	10	5,616	0.18%
2019/04/02	5	110.00	0	0.00	110.00	5	5,621	0.09%
2019/04/01	8	110.50	0	0.00	110.00	8	5,701	0.14%
2019/03/29	0	0.00	3	110.50	112.00	-3	5,621	-0.05%
2019/03/27	1	109.50	11	109.86	110.00	-10	5,571	-0.18%
2019/03/25	0	0.00	11	108.55	108.50	-11	5,579	-0.20%
2019/03/21	0	0.00	1	109.00	109.50	-1	5,565	-0.02%
2019/03/19	14	109.54	0	0.00	109.50	14	5,527	0.25%
2019/03/15	10	108.00	0	0.00	108.00	10	5,507	0.18%
2019/03/14	11	108.00	0	0.00	107.50	11	5,478	0.20%
2019/03/13	1	108.00	0	0.00	108.00	1	5,511	0.02%
2019/03/07	0	0.00	11	108.50	108.50	-11	5,697	-0.19%
2019/03/06	1	107.50	3	107.67	107.50	-2	5,667	-0.04%
2019/03/05	1	106.50	0.9	106.00	106.50	0.1	5,723	0.00%
2019/02/27	4	105.75	0	0.00	105.50	4	5,704	0.07%
2019/02/26	0	0.00	2	106.00	106.00	-2	5,632	-0.04%
2019/02/25	0	0.00	2	107.00	107.00	-2	5,595	-0.04%
2019/02/22	1	105.50	5	106.50	106.00	-4	5,556	-0.07%
2019/02/21	0	0.00	6	105.00	105.50	-6	5,539	-0.11%
2019/02/20	3	104.83	15	105.17	105.50	-12	5,489	-0.22%
2019/02/19	10	104.50	0	0.00	104.50	10	5,400	0.19%
2019/02/18	10	104.50	0	0.00	104.00	10	5,382	0.19%
2019/02/15	5	104.00	2	105.00	104.00	3	5,318	0.06%
2019/02/14	0	0.00	3	105.00	104.00	-3	5,278	-0.06%
2019/02/13	12	103.79	1	104.00	103.50	11	5,214	0.21%
2019/02/12	0	0.00	1	105.00	104.50	-1	5,184	-0.02%
2019/02/11	16	103.97	0	0.00	103.50	16	5,174	0.31%
2019/01/30	0	0.00	5	107.00	106.50	-5	5,078	-0.10%
2019/01/29	5	106.00	0	0.00	106.00	5	5,050	0.10%
2019/01/25	0	0.00	5	107.00	107.50	-5	5,091	-0.10%
2019/01/24	11	105.23	0	0.00	105.00	11	5,109	0.22%
2019/01/17	0	0.00	5	107.00	106.50	-5	5,286	-0.09%
2019/01/16	1	106.00	0	0.00	105.50	1	5,351	0.02%
2019/01/14	1	105.00	5	106.00	106.00	-4	5,355	-0.07%
2019/01/11	0	0.00	5	106.00	106.00	-5	5,423	-0.09%
2019/01/10	5	107.00	0	0.00	107.00	5	5,412	0.09%
2019/01/09	1	107.00	5	105.00	108.50	-4	5,380	-0.07%
2019/01/08	2	107.50	12	106.83	107.00	-10	5,197	-0.19%
2019/01/07	0	0.00	3	103.33	104.50	-3	5,151	-0.06%
2019/01/03	1	99.60	1	100.00	100.00	0	5,549	0.00%
2019/01/02	13	100.19	0	0.00	99.70	13	5,581	0.23%
2018/12/28	1	102.00	5	103.50	105.00	-4	5,584	-0.07%
2018/12/27	21	102.05	15	102.00	102.50	6	5,677	0.11%
2018/12/26	10	100.75	0	0.00	100.00	10	5,749	0.17%
2018/12/25	1	100.00	0	0.00	101.50	1	5,835	0.02%
2018/12/24	1	103.00	1	101.50	103.00	0	5,903	0.00%
2018/12/20	0	0.00	2	106.50	106.00	-2	6,287	-0.03%
2018/12/12	0	0.00	6	106.00	105.50	-6	7,026	-0.09%
2018/12/03	0	0.00	10	107.50	107.50	-10	7,251	-0.14%
2018/11/30	0	0.00	5	106.50	106.50	-5	7,250	-0.07%
2018/11/29	0	0.00	10	105.25	104.50	-10	7,195	-0.14%
2018/11/28	10	102.90	2	103.00	104.50	8	7,174	0.11%
2018/11/27	5	104.50	0	0.00	104.50	5	7,105	0.07%
2018/11/26	15	106.00	0	0.00	106.50	15	7,115	0.21%
2018/11/22	0	0.00	11	107.73	107.50	-11	7,115	-0.15%
2018/11/20	1	108.00	1	107.50	107.50	0	7,148	0.00%
2018/11/19	1	107.50	0	0.00	108.00	1	7,201	0.01%
2018/11/16	1	108.00	0	0.00	108.00	1	7,266	0.01%
2018/11/15	0	0.00	5	107.00	107.50	-5	7,286	-0.07%
2018/11/14	0	0.00	1	106.00	106.00	-1	7,306	-0.01%
2018/11/13	0	0.00	10	107.00	106.50	-10	7,294	-0.14%
2018/11/09	27	107.57	0	0.00	107.50	27	7,248	0.37%
2018/11/05	0	0.00	35	109.43	111.50	-35	7,170	-0.49%
2018/11/02	20	108.00	0	0.00	109.00	20	7,123	0.28%
2018/11/01	11	109.95	0	0.00	110.00	11	7,083	0.16%
2018/10/31	0	0.00	1	112.00	112.00	-1	7,132	-0.01%
2018/10/29	0	0.00	2	108.50	108.50	-2	7,068	-0.03%
2018/10/25	1	107.50	0	0.00	107.50	1	7,129	0.01%
2018/10/23	13	112.04	1	112.50	113.00	12	7,021	0.17%
2018/10/22	0	0.00	6	114.67	114.50	-6	6,983	-0.09%
2018/10/19	0	0.00	10	113.50	113.50	-10	7,031	-0.14%
2018/10/17	1	114.00	0	0.00	114.50	1	7,036	0.01%
2018/10/16	1	115.00	0	0.00	115.50	1	7,038	0.01%
2018/10/12	9	116.94	8	117.69	118.50	1	6,930	0.01%
2018/10/11	27	115.85	1	116.00	114.00	26	6,817	0.38%
2018/10/09	1	122.50	6	123.17	124.00	-5	6,592	-0.08%
2018/10/05	15	122.03	2	120.00	120.50	13	6,510	0.20%
2018/10/03	8	125.38	0	0.00	124.50	8	6,360	0.13%
2018/10/02	5	127.00	11	127.55	127.00	-6	6,321	-0.09%
2018/10/01	5	127.00	6	128.42	128.50	-1	6,351	-0.02%
2018/09/27	1	127.00	5	127.50	127.50	-4	6,435	-0.06%
2018/09/26	5.1	125.99	0	0.00	125.00	5.1	6,466	0.08%
2018/09/25	18	126.22	2	127.00	126.50	16	6,583	0.24%
2018/09/21	0	0.00	19	127.58	128.00	-19	6,626	-0.29%
2018/09/20	2	122.50	0	0.00	122.00	2	6,539	0.03%
2018/09/19	5	121.00	0	0.00	122.00	5	6,578	0.08%
2018/09/18	0	0.00	15	121.50	121.00	-15	6,614	-0.23%
2018/09/17	5	121.00	2	122.00	121.00	3	6,676	0.04%
2018/09/14	10	120.00	5	122.00	121.50	5	6,739	0.07%
2018/09/13	2	119.75	1	120.50	120.50	1	6,742	0.01%
2018/09/12	15	117.97	0	0.00	118.00	15	6,740	0.22%
2018/09/10	4	118.00	0	0.00	118.50	4	7,005	0.06%
2018/09/07	10	118.50	0	0.00	120.00	10	7,272	0.14%
2018/09/06	3	119.00	0	0.00	119.50	3	7,315	0.04%
2018/09/05	1	120.00	0	0.00	120.00	1	7,372	0.01%
2018/09/03	6	120.08	0	0.00	120.00	6	7,431	0.08%
2018/08/30	2	122.00	0	0.00	121.50	2	7,432	0.03%
2018/08/29	15	121.83	5	122.50	122.00	10	7,451	0.13%
2018/08/28	0	0.00	1	123.50	123.00	-1	7,511	-0.01%
2018/08/27	0	0.00	5	123.50	123.50	-5	7,587	-0.07%
2018/08/23	0	0.00	1	121.50	123.00	-1	8,385	-0.01%
2018/08/22	0	0.00	10	120.00	120.00	-10	8,445	-0.12%
2018/08/21	0	0.00	8.3	119.24	119.00	-8.3	8,502	-0.10%
2018/08/20	11	117.50	0	0.00	117.50	11	8,565	0.13%
2018/08/17	5	118.00	0	0.00	118.00	5	8,625	0.06%
2018/08/14	10	116.50	5	118.50	118.00	5	8,768	0.06%
2018/08/13	15	117.50	0	0.00	117.00	15	8,774	0.17%
2018/08/08	0	0.00	1	120.50	121.00	-1	9,091	-0.01%
2018/08/03	0	0.00	10	118.50	118.50	-10	9,339	-0.11%
2018/08/02	5	118.50	21	117.74	118.00	-16	9,444	-0.17%
2018/08/01	20	119.25	0	0.00	120.00	20	9,409	0.21%
2018/07/31	1	119.00	7	119.29	120.50	-6	9,434	-0.06%
2018/07/30	0	0.00	1.4	118.15	118.50	-1.4	9,419	-0.02%
2018/07/27	0	0.00	10.1	118.00	118.50	-10.1	9,463	-0.11%
2018/07/26	0	0.00	6	117.08	118.00	-6	9,474	-0.06%
2018/07/24	0	0.00	8	115.38	116.00	-8	9,425	-0.08%
2018/07/23	10	112.50	5	114.00	114.00	5	9,375	0.05%
2018/07/20	0.3	113.00	0	0.00	113.00	0.3	9,359	0.00%
2018/07/19	10	113.25	10	114.00	113.00	0	9,442	0.00%
2018/07/17	32	112.45	0	0.00	112.50	32	9,511	0.34%
2018/07/16	16	114.66	0	0.00	114.50	16	9,494	0.17%
2018/07/13	1	115.50	0	0.00	115.50	1	9,562	0.01%
2018/07/12	20	114.00	1	114.00	114.00	19	9,584	0.20%
2018/07/11	6	113.67	0	0.00	114.00	6	9,635	0.06%
2018/07/10	20	114.50	0	0.00	114.50	20	9,629	0.21%
2018/07/09	5	114.50	1	115.00	115.50	4	9,664	0.04%
2018/07/06	6	113.25	2	112.75	113.00	4	9,584	0.04%
2018/07/05	16	116.31	0	0.00	116.50	16	9,554	0.17%
2018/07/04	0	0.00	41	124.88	127.00	-41	9,404	-0.44%
2018/07/03	0	0.00	33	124.62	124.00	-33	9,268	-0.36%
2018/07/02	10	120.50	2.2	123.39	123.50	7.8	9,094	0.09%
2018/06/29	0	0.00	33	119.68	121.50	-33	8,965	-0.37%
2018/06/28	5	117.00	0	0.00	117.50	5	8,658	0.06%
2018/06/27	0	0.00	10	119.00	118.00	-10	8,588	-0.12%
2018/06/25	0	0.00	7	118.43	118.00	-7	8,443	-0.08%
2018/06/22	0	0.00	5	117.50	117.50	-5	8,385	-0.06%
2018/06/21	15	115.50	22	116.00	115.50	-7	8,308	-0.08%
2018/06/20	10	113.00	26	113.15	114.50	-16	8,327	-0.19%
2018/06/19	5	110.50	10	109.50	111.00	-5	8,344	-0.06%
2018/06/15	29	111.14	0	0.00	112.50	29	8,192	0.35%
2018/06/14	2	114.00	0	0.00	113.50	2	7,897	0.03%
2018/06/08	0	0.00	4	116.00	116.00	-4	7,857	-0.05%
2018/06/07	0	0.00	10	116.50	116.50	-10	7,850	-0.13%
2018/06/06	1	114.50	6	115.00	115.50	-5	7,864	-0.06%
2018/06/04	6	115.50	0	0.00	117.00	6	7,834	0.08%
2018/06/01	26	114.85	0	0.00	115.00	26	7,813	0.33%
2018/05/31	5	115.00	3	118.17	115.00	2	7,713	0.03%
2018/05/30	0	0.00	1.3	115.74	116.50	-1.3	6,985	-0.02%
2018/05/29	0	0.00	25	116.70	117.50	-25	6,911	-0.36%
2018/05/28	0	0.00	0.3	116.50	117.00	-0.3	6,987	0.00%
2018/05/25	0	0.00	5	117.00	115.00	-5	6,962	-0.07%
2018/05/24	5	117.00	0	0.00	117.00	5	6,884	0.07%
2018/05/23	0	0.00	4	116.75	116.50	-4	6,865	-0.06%
2018/05/22	5	116.50	2	117.50	116.50	3	6,912	0.04%
2018/05/21	15	118.50	0	0.00	118.00	15	7,032	0.21%
2018/05/18	0	0.00	0.1	117.00	117.50	-0.1	7,107	0.00%
2018/05/17	0	0.00	22	117.32	117.50	-22	7,177	-0.31%
2018/05/16	10	114.50	6	115.50	115.50	4	7,113	0.06%
2018/05/14	10	115.00	0	0.00	114.50	10	7,318	0.14%
2018/05/11	0	0.00	14	112.54	114.50	-14	7,367	-0.19%
2018/05/10	0	0.00	1	110.50	110.50	-1	7,277	-0.01%
2018/05/09	5	110.00	0	0.00	110.00	5	7,237	0.07%
2018/05/08	0	0.00	5	111.50	111.00	-5	7,251	-0.07%
2018/05/07	1	109.50	11	110.00	110.50	-10	7,317	-0.14%
2018/05/04	10	109.00	0	0.00	109.00	10	7,393	0.14%
2018/05/03	5	109.00	0	0.00	109.50	5	7,424	0.07%
2018/05/02	0	0.00	16	110.16	110.50	-16	7,478	-0.21%
2018/04/30	12	108.96	22	109.11	109.50	-10	7,476	-0.13%
2018/04/26	0	0.00	1	108.00	108.50	-1	7,538	-0.01%
2018/04/20	8	108.31	10	109.00	109.00	-2	7,488	-0.03%
2018/04/19	0	0.00	6	109.50	109.50	-6	7,464	-0.08%
2018/04/17	12	108.00	0	0.00	108.00	12	7,577	0.16%
2018/04/16	1	109.00	0	0.00	109.50	1	7,631	0.01%
2018/04/11	25	109.90	0	0.00	111.50	25	7,953	0.31%
2018/04/10	0	0.00	5	112.50	112.50	-5	7,997	-0.06%
2018/04/09	0	0.00	5	111.00	112.00	-5	8,083	-0.06%
2018/04/02	1	108.00	0	0.00	107.50	1	8,313	0.01%
2018/03/30	10	108.40	2	109.00	108.50	8	8,499	0.09%
2018/03/28	5	109.00	0	0.00	109.00	5	8,374	0.06%
2018/03/27	1	109.50	0	0.00	110.00	1	8,386	0.01%
2018/03/26	10	109.00	0	0.00	109.50	10	8,370	0.12%
2018/03/22	16	111.97	45	113.11	111.00	-29	8,418	-0.34%
2018/03/21	10	110.25	0	0.00	111.00	10	8,354	0.12%
2018/03/19	1	110.00	0	0.00	109.50	1	8,439	0.01%
2018/03/16	11	106.50	5	108.00	110.00	6	8,428	0.07%
2018/03/14	0	0.00	5	108.00	107.50	-5	8,258	-0.06%
2018/03/13	2	106.25	10.2	106.51	107.00	-8.2	8,204	-0.10%
2018/03/12	0	0.00	6	107.08	107.50	-6	8,214	-0.07%
2018/03/06	10	105.50	2	105.50	106.00	8	8,309	0.10%
2018/03/05	1	106.00	0	0.00	105.00	1	8,483	0.01%
2018/03/02	37	104.57	0	0.00	105.00	37	8,399	0.44%
2018/03/01	7	105.79	0	0.00	106.00	7	8,329	0.08%
2018/02/27	0	0.00	3	110.00	108.50	-3	8,188	-0.04%
2018/02/23	0	0.00	25	108.40	109.00	-25	8,048	-0.31%
2018/02/22	17	106.29	0	0.00	106.50	17	8,038	0.21%
2018/02/21	10	108.00	9	108.72	109.50	1	7,933	0.01%
2018/02/12	6	104.75	10	106.50	105.50	-4	7,765	-0.05%
2018/02/09	25	105.40	6	106.33	105.50	19	7,663	0.25%
2018/02/07	0	0.00	31	107.76	107.50	-31	7,433	-0.42%
2018/02/06	2	104.50	11	103.45	103.00	-9	7,156	-0.13%
2018/02/02	17	108.38	0	0.00	107.00	17	6,830	0.25%
2018/02/01	0	0.00	5	110.50	110.50	-5	6,744	-0.07%
2018/01/31	3	107.83	0	109.00	109.00	3	6,662	0.04%
2018/01/29	0	0.00	2	112.75	114.50	-2	6,493	-0.03%
2018/01/26	0	0.00	18	109.14	111.00	-18	6,339	-0.28%
2018/01/25	1	108.00	3	109.33	109.00	-2	6,219	-0.03%
2018/01/24	4	107.50	4	107.75	107.50	0	6,077	0.00%
2018/01/22	1	108.00	0	0.00	109.00	1	6,004	0.02%
2018/01/18	0	0.00	0	108.00	109.00	0	5,876	0.00%
2018/01/17	10	108.50	0	0.00	108.00	10	5,827	0.17%
2018/01/16	10	108.00	1	108.50	108.50	9	5,752	0.16%
2018/01/15	7	108.14	0	0.00	109.00	7	5,743	0.12%
2018/01/12	5	108.50	0	0.00	108.50	5	5,742	0.09%
2018/01/11	2	108.50	0	0.00	109.00	2	5,631	0.04%
2018/01/09	6	106.00	20	107.85	110.00	-14	5,373	-0.26%
2018/01/08	4	104.63	0	0.00	105.50	4	5,097	0.08%
2018/01/05	5	103.50	6	104.92	104.00	-1	5,000	-0.02%
2018/01/04	11	103.36	0	104.00	104.50	11	4,931	0.22%