義隆 (2458)-新光-台南券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
161.5
漲跌
▼0.5
漲幅
-0.31%
成交量
2,958張
產業
上市半導體類股
1169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

義隆 (2458)籌碼相關－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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
2024/04/18	2	160.50	1	163.50	161.50	1	2,718	0.04%
2024/04/17	6	163.75	7	163.93	162.00	-1	2,714	-0.04%
2024/04/16	11	157.55	1	159.50	159.50	10	2,664	0.38%
2024/04/15	1.1	158.11	5	161.90	162.00	-3.9	2,637	-0.15%
2024/04/12	0	0.00	2.2	161.28	158.50	-2.2	2,553	-0.09%
2024/04/11	1	157.00	0	0.00	158.50	1	2,556	0.04%
2024/04/10	1.2	158.58	0	0.00	158.50	1.2	2,554	0.05%
2024/04/09	6.1	157.66	2	157.00	157.00	4.1	2,563	0.16%
2024/04/08	2	159.50	3	160.83	159.50	-1	2,562	-0.04%
2024/04/03	1	155.00	0	0.00	156.50	1	2,539	0.04%
2024/04/02	8.1	156.15	0	0.00	156.00	8.1	2,542	0.32%
2024/04/01	1.1	162.43	1.1	160.56	161.00	0	2,519	0.00%
2024/03/29	1.1	159.00	1	159.50	157.00	0.1	2,503	0.00%
2024/03/28	2.2	161.04	1	162.51	160.50	1.2	2,521	0.05%
2024/03/27	2	164.26	0	0.00	164.50	2	2,516	0.08%
2024/03/26	0.1	167.00	12	168.25	166.50	-11.9	2,594	-0.46%
2024/03/25	2	169.25	1	170.50	169.00	1	2,628	0.04%
2024/03/22	0	167.25	5.4	165.43	169.00	-5.3	2,651	-0.20%
2024/03/21	7	170.36	3	168.00	167.00	4	2,660	0.15%
2024/03/20	1.1	168.03	5.2	168.40	167.50	-4.1	2,644	-0.16%
2024/03/19	0.1	166.75	0	0.00	165.00	0.1	2,641	0.00%
2024/03/18	12	166.67	1	164.59	166.50	11	2,661	0.41%
2024/03/15	4	164.50	4.1	163.77	163.50	-0.1	2,675	0.00%
2024/03/14	0	0.00	4	162.25	162.50	-4	2,681	-0.15%
2024/03/13	2	164.00	4	164.38	163.50	-2	2,763	-0.07%
2024/03/12	3	164.83	7	163.71	163.50	-4	2,795	-0.14%
2024/03/11	7	161.14	0	0.00	160.00	7	2,807	0.25%
2024/03/08	0.1	164.06	3	164.67	162.50	-2.9	2,821	-0.10%
2024/03/07	0	0.00	0.1	165.00	165.50	-0.1	2,802	0.00%
2024/03/06	1	166.50	2	167.00	166.50	-1	2,796	-0.04%
2024/03/05	0	0.00	4	167.75	167.00	-4	2,826	-0.14%
2024/03/04	0	0.00	0.1	169.93	167.50	-0.1	2,861	0.00%
2024/03/01	0	166.50	0	0.00	165.50	0	2,850	0.00%
2024/02/29	1.2	164.87	3	165.17	166.00	-1.8	2,872	-0.06%
2024/02/27	4	171.12	5	171.60	169.00	-1	2,856	-0.04%
2024/02/26	9	170.33	18	170.78	170.00	-9	2,857	-0.31%
2024/02/23	8	165.50	13	163.42	164.00	-5	2,794	-0.18%
2024/02/22	4	166.23	10.2	165.22	167.50	-6.2	2,686	-0.23%
2024/02/21	14.4	167.51	4.5	164.89	167.50	9.9	2,636	0.37%
2024/02/20	4	162.49	3.3	161.86	161.00	0.7	2,542	0.03%
2024/02/19	8	162.50	11.6	162.15	163.50	-3.6	2,543	-0.14%
2024/02/16	4	150.75	1	150.00	153.00	3	2,480	0.12%
2024/02/15	0.1	146.50	0.3	147.50	148.50	-0.3	2,491	-0.01%
2024/02/05	2.1	148.79	1	149.50	148.00	1.1	2,481	0.04%
2024/02/02	1.1	149.02	3	150.83	150.50	-2	2,498	-0.08%
2024/02/01	1.2	149.58	2	150.00	150.00	-0.8	2,521	-0.03%
2024/01/31	0	148.03	1	150.00	150.00	-1	2,557	-0.04%
2024/01/30	2	148.75	0.3	148.50	148.50	1.7	2,630	0.06%
2024/01/29	4.3	148.77	1	149.00	149.00	3.3	2,710	0.12%
2024/01/26	2	151.50	3	151.67	151.00	-1	2,954	-0.03%
2024/01/25	1.1	152.59	1	153.00	152.50	0.1	3,015	0.00%
2024/01/24	1	152.00	1	151.50	151.00	0	3,021	0.00%
2024/01/23	1	149.02	1.3	150.40	150.50	-0.2	3,054	-0.01%
2024/01/22	2.1	150.49	1	151.50	151.00	1.1	3,102	0.03%
2024/01/19	0.3	150.94	2.1	154.96	150.50	-1.7	3,112	-0.05%
2024/01/18	1.1	149.49	1.5	149.57	152.00	-0.4	3,159	-0.01%
2024/01/17	0	153.50	1	155.00	154.50	-1	3,271	-0.03%
2024/01/16	3	153.67	0.1	154.00	154.00	3	3,375	0.09%
2024/01/12	2	156.50	1	155.00	155.00	1	3,479	0.03%
2024/01/11	0.1	158.60	1	162.00	157.00	-1	3,519	-0.03%
2024/01/10	0.1	159.00	1	158.50	160.00	-0.9	3,575	-0.03%
2024/01/09	2	153.50	2.5	152.60	154.50	-0.5	3,600	-0.01%
2024/01/08	1	155.00	0	0.00	153.50	1	3,600	0.03%
2024/01/05	1	154.01	0	0.00	155.50	1	3,621	0.03%
2024/01/04	1	158.50	6	155.25	156.50	-5	3,654	-0.14%
2024/01/03	1.1	157.53	3.5	157.29	158.00	-2.4	3,678	-0.07%
2024/01/02	3	159.50	1	161.50	159.50	2	3,672	0.05%
2023/12/29	0	0.00	1	162.50	162.50	-1	3,724	-0.03%
2023/12/28	3	162.82	4	162.25	160.50	-1	3,759	-0.03%
2023/12/27	10	162.60	8	162.56	164.00	2	3,792	0.05%
2023/12/26	9	162.89	2	164.00	162.00	7	3,784	0.18%
2023/12/25	5.1	162.68	6.1	164.41	162.50	-1	3,781	-0.03%
2023/12/22	5	162.20	5	162.40	163.50	0	3,771	0.00%
2023/12/21	11.2	162.38	11.7	163.06	163.00	-0.5	3,732	-0.01%
2023/12/20	6	160.75	1.2	159.63	160.00	4.8	3,657	0.13%
2023/12/19	9	158.11	3	158.00	159.00	6	3,615	0.17%
2023/12/18	0.1	156.98	3	157.17	157.00	-2.9	3,606	-0.08%
2023/12/15	4.1	154.99	2.1	153.98	154.00	2	3,614	0.06%
2023/12/14	10	159.85	17.1	158.94	157.50	-7.1	3,613	-0.20%
2023/12/13	3.1	157.48	3.2	157.32	158.00	-0.1	3,619	0.00%
2023/12/12	3	157.83	11	158.45	158.50	-8	3,674	-0.22%
2023/12/11	2	158.50	4	157.75	157.00	-2	3,711	-0.05%
2023/12/08	8.6	157.54	9.2	158.25	157.50	-0.7	3,758	-0.02%
2023/12/07	2	152.25	4	152.88	153.50	-2	3,744	-0.05%
2023/12/06	6.2	150.90	8.1	151.25	151.50	-1.9	3,796	-0.05%
2023/12/05	3	146.83	11.5	147.91	146.50	-8.5	3,822	-0.22%
2023/12/04	3	150.67	3	149.84	149.50	0	3,840	0.00%
2023/12/01	6.1	151.57	1	152.00	151.00	5.1	3,899	0.13%
2023/11/30	10	151.85	0	0.00	151.50	10	4,113	0.24%
2023/11/29	8	151.50	9	151.67	153.00	-1	4,237	-0.02%
2023/11/28	4	149.63	3	149.66	150.00	1	4,205	0.02%
2023/11/27	11	150.95	12.2	148.43	146.00	-1.2	4,197	-0.03%
2023/11/24	10	149.60	6	149.92	151.00	4	4,185	0.10%
2023/11/22	4	146.63	1	147.00	147.50	3	4,123	0.07%
2023/11/21	0	0.00	3.1	144.98	145.00	-3.1	4,116	-0.07%
2023/11/17	4	144.75	8	145.94	146.50	-4	4,116	-0.10%
2023/11/16	13	144.46	5	143.30	142.50	8	4,079	0.20%
2023/11/15	5	148.70	2.1	147.54	147.50	2.9	4,029	0.07%
2023/11/14	1	146.00	2	145.99	146.00	-1	4,001	-0.03%
2023/11/13	1	145.00	0	0.00	143.50	1	3,969	0.03%
2023/11/10	0	0.00	2	141.00	141.50	-2	3,972	-0.05%
2023/11/09	2.2	140.56	0	0.00	140.50	2.2	3,987	0.05%
2023/11/08	4	144.63	6.4	145.06	144.50	-2.4	4,002	-0.06%
2023/11/07	4	143.38	8	142.57	145.00	-4	4,036	-0.10%
2023/11/06	5	138.30	14	139.39	140.00	-9	4,005	-0.23%
2023/11/03	30.4	137.88	28.2	138.47	135.50	2.2	3,978	0.05%
2023/11/02	21.7	146.74	13	149.15	149.50	8.7	3,770	0.23%
2023/11/01	3.1	143.48	1	144.00	144.00	2.1	3,806	0.06%
2023/10/31	3	145.49	5	144.20	144.00	-2	4,054	-0.05%
2023/10/30	4	144.26	4	143.39	146.50	0	4,038	0.00%
2023/10/27	0	139.50	1.2	141.67	140.00	-1.2	4,005	-0.03%
2023/10/26	7	141.35	3	140.67	139.50	4	4,071	0.10%
2023/10/25	12.9	147.52	6.3	147.11	144.50	6.6	4,033	0.16%
2023/10/24	11.3	144.60	14.1	144.76	144.00	-2.8	3,899	-0.07%
2023/10/23	2.6	143.65	2	142.00	142.00	0.6	3,814	0.01%
2023/10/20	8.1	140.76	6	139.50	142.50	2.1	3,867	0.05%
2023/10/19	4	137.38	1	137.50	138.50	3	3,886	0.08%
2023/10/18	9.2	140.30	6	141.08	141.50	3.2	3,910	0.08%
2023/10/17	6.1	140.08	2	139.75	140.00	4	3,893	0.10%
2023/10/16	1	136.50	1	137.00	136.50	0	3,987	0.00%
2023/10/13	0	0.00	20	138.57	139.00	-20	4,006	-0.50%
2023/10/12	2	136.26	4.9	135.13	137.50	-2.8	3,991	-0.07%
2023/10/11	3.4	137.20	4.1	139.43	137.00	-0.8	3,986	-0.02%
2023/10/06	3	137.83	0	0.00	137.00	3	3,969	0.08%
2023/10/05	4	141.00	4.2	139.69	141.50	-0.2	3,945	0.00%
2023/10/04	3.1	135.48	2	137.00	138.00	1.1	3,881	0.03%
2023/10/03	0.1	138.00	0	138.50	138.00	0.1	3,843	0.00%
2023/10/02	2.1	135.01	4	136.25	134.50	-2	3,812	-0.05%
2023/09/28	2	133.75	1	134.00	133.50	1	3,819	0.03%
2023/09/27	2.1	133.79	0	134.50	134.00	2.1	3,823	0.05%
2023/09/26	1	135.01	1.1	136.43	135.00	-0.1	3,832	0.00%
2023/09/22	2	136.75	1.9	136.06	137.00	0.1	3,811	0.00%
2023/09/21	3	135.67	1.1	136.00	136.00	1.9	3,805	0.05%
2023/09/20	5	138.10	16.1	138.07	138.00	-11.1	3,771	-0.29%
2023/09/19	1	141.00	1.2	141.17	141.00	-0.2	3,738	-0.01%
2023/09/18	11	142.41	10	142.30	142.00	1	3,712	0.03%
2023/09/15	1	148.00	5	145.81	144.50	-4	3,678	-0.11%
2023/09/14	11	142.86	5	143.00	143.00	6	3,591	0.17%
2023/09/13	1	143.46	5	142.50	143.50	-4	3,542	-0.11%
2023/09/12	6	139.92	4.5	140.05	140.50	1.5	3,494	0.04%
2023/09/11	10	137.05	14	135.89	138.00	-4	3,420	-0.12%
2023/09/08	4	133.63	3	135.32	135.50	1	3,340	0.03%
2023/09/07	11	133.95	13.2	134.76	135.00	-2.2	3,326	-0.07%
2023/09/06	9	131.44	14	131.64	133.00	-5	3,289	-0.15%
2023/09/05	31	133.31	21.1	133.34	134.00	9.9	3,287	0.30%
2023/09/04	23	125.50	22.5	126.81	128.50	0.6	3,087	0.02%
2023/09/01	1.2	120.08	14	120.96	120.50	-12.8	2,924	-0.44%
2023/08/31	11.6	119.52	3	120.17	120.00	8.6	2,922	0.29%
2023/08/30	1	117.00	3	117.83	119.00	-2	2,917	-0.07%
2023/08/29	0	0.00	4	115.00	117.00	-4	2,902	-0.14%
2023/08/28	0	113.00	0	0.00	113.00	0	2,890	0.00%
2023/08/25	8.2	113.31	1	114.50	113.00	7.2	2,919	0.25%
2023/08/24	3	116.33	2.5	117.40	116.00	0.5	2,926	0.02%
2023/08/23	1	115.00	1	114.50	114.50	0	2,943	0.00%
2023/08/22	0.1	113.50	2	113.50	113.50	-1.9	2,972	-0.06%
2023/08/18	7.1	114.34	0	116.00	113.50	7.1	3,110	0.23%
2023/08/17	3.1	116.18	1	116.50	116.50	2.1	3,087	0.07%
2023/08/16	0.1	115.51	0	0.00	117.00	0.1	3,077	0.00%
2023/08/15	0	0.00	5	116.60	116.00	-5	3,063	-0.16%
2023/08/14	22	116.75	0.1	119.39	117.00	21.9	3,046	0.72%
2023/08/11	11	118.77	13	121.31	121.00	-2	2,996	-0.07%
2023/08/10	8	120.06	4	118.38	118.00	4	2,943	0.14%
2023/08/09	4	119.00	6.2	120.66	121.00	-2.2	2,884	-0.08%
2023/08/08	5	119.00	5	118.90	118.00	0	2,835	0.00%
2023/08/07	10.2	120.31	8	119.56	117.00	2.2	2,783	0.08%
2023/08/04	14.1	121.41	19.2	121.88	122.50	-5.1	2,654	-0.19%
2023/08/01	2	114.00	0	0.00	115.00	2	2,389	0.08%
2023/07/31	3	117.00	1	117.00	116.50	2	2,402	0.08%
2023/07/28	1.1	112.02	0	0.00	112.50	1.1	2,288	0.05%
2023/07/27	0	115.00	2	115.25	114.50	-2	2,251	-0.09%
2023/07/26	3.1	112.83	1	114.00	112.50	2	2,237	0.09%
2023/07/25	6	116.74	5.2	119.23	115.00	0.9	2,198	0.04%
2023/07/24	12	117.13	6.1	117.02	118.00	5.9	2,104	0.28%
2023/07/21	5	116.60	6	112.83	115.50	-1	2,018	-0.05%
2023/07/20	11.1	114.58	14.1	114.72	114.50	-3	1,972	-0.15%
2023/07/19	9	117.45	8.7	117.93	118.50	0.3	1,900	0.02%
2023/07/18	2	111.75	0.1	114.00	113.00	1.9	1,770	0.11%
2023/07/17	1.1	109.45	1	110.00	109.50	0.1	1,741	0.01%
2023/07/14	1	108.50	3	110.67	110.50	-2	1,729	-0.12%
2023/07/13	0	0.00	4	106.75	108.00	-4	1,679	-0.24%
2023/07/10	1	105.00	0	0.00	104.00	1	1,661	0.06%
2023/07/07	1	108.00	2	107.00	107.50	-1	1,653	-0.06%
2023/07/06	0	0.00	0.5	106.50	108.00	-0.5	1,647	-0.03%
2023/07/05	1	107.50	3	107.50	106.00	-2	1,627	-0.12%
2023/07/04	5.5	105.86	13	103.62	106.00	-7.5	1,615	-0.47%
2023/07/03	9	102.00	0	0.00	101.50	9	1,586	0.57%
2023/06/30	1	100.50	0	0.00	101.50	1	1,592	0.06%
2023/06/29	2	100.25	0	0.00	101.00	2	1,602	0.12%
2023/06/27	2	99.65	0	0.00	99.40	2	1,608	0.12%
2023/06/26	2	99.95	1	100.00	100.00	1	1,600	0.06%
2023/06/20	0	0.00	0	103.50	102.00	0	1,584	0.00%
2023/06/19	1	104.00	0	0.00	102.50	1	1,586	0.06%
2023/06/16	6	107.08	6.1	106.17	106.00	-0.1	1,566	-0.01%
2023/06/14	6	107.17	5	105.20	105.00	1	1,536	0.07%
2023/06/13	2	105.75	6	106.92	107.00	-4	1,527	-0.26%
2023/06/12	0	104.50	0	0.00	103.50	0	1,480	0.00%
2023/06/09	6	106.08	4	107.25	104.00	2	1,475	0.14%
2023/06/07	2	103.00	0	0.00	103.50	2	1,406	0.14%
2023/06/06	1	102.00	0	0.00	102.00	1	1,424	0.07%
2023/06/05	1	104.00	0	0.00	105.00	1	1,419	0.07%
2023/06/02	1	103.00	2.6	104.03	104.50	-1.6	1,409	-0.11%
2023/06/01	0	0.00	0	103.50	103.50	0	1,402	0.00%
2023/05/31	0	0.00	0	103.00	102.00	0	1,405	0.00%
2023/05/30	1	101.50	0.1	102.50	102.00	0.9	1,374	0.07%
2023/05/29	0	0.00	2	104.50	104.00	-2	1,378	-0.15%
2023/05/26	2.1	104.05	0	104.00	102.50	2.1	1,370	0.15%
2023/05/25	2.1	104.02	5	105.10	104.00	-2.9	1,457	-0.20%
2023/05/24	7.1	103.71	2.2	103.37	104.50	4.9	1,433	0.34%
2023/05/23	0	98.60	0	0.00	98.10	0	1,354	0.00%
2023/05/22	1.1	99.09	1	98.60	98.60	0.1	1,369	0.00%
2023/05/19	2	98.55	0	0.00	98.50	2	1,383	0.14%
2023/05/18	0	0.00	2	98.70	98.60	-2	1,399	-0.14%
2023/05/17	0	0.00	5	97.00	97.20	-5	1,397	-0.36%
2023/05/16	1	97.00	0.1	97.70	97.10	0.9	1,409	0.07%
2023/05/15	0	0.00	1	95.79	95.10	-1	1,401	-0.07%
2023/05/12	0	0.00	2	95.80	95.90	-2	1,418	-0.14%
2023/05/11	1	92.20	0	0.00	92.70	1	1,412	0.07%
2023/05/10	1	92.50	0	0.00	92.50	1	1,435	0.07%
2023/05/09	0.1	92.79	0	0.00	93.00	0.1	1,457	0.01%
2023/05/08	5	93.46	0	0.00	93.20	5	1,485	0.34%
2023/05/05	0.1	98.26	1.1	100.35	95.80	-1	1,514	-0.07%
2023/05/04	0.1	93.79	0	0.00	93.90	0.1	1,576	0.01%
2023/05/03	0	0.00	1	94.40	94.00	-1	1,624	-0.06%
2023/05/02	0.1	94.20	0	95.20	95.10	0.1	1,661	0.00%
2023/04/28	2	94.00	0	0.00	94.30	2	1,683	0.12%
2023/04/26	0.1	91.50	1	91.40	93.30	-0.9	1,679	-0.05%
2023/04/25	0.3	93.00	0	0.00	91.10	0.3	1,681	0.02%
2023/04/24	0	95.40	0	0.00	95.20	0	1,671	0.00%
2023/04/21	1.2	95.54	4	96.90	95.40	-2.8	1,690	-0.17%
2023/04/20	2.2	99.08	0	0.00	98.50	2.2	1,693	0.13%
2023/04/19	0	100.50	0	0.00	100.00	0	1,743	0.00%
2023/04/17	1	103.00	0	0.00	102.50	1	1,862	0.05%
2023/04/14	1	101.00	0	0.00	101.00	1	1,852	0.05%
2023/04/13	1	101.00	1	101.50	100.50	0	1,851	0.00%
2023/04/12	0	0.00	0	103.56	102.50	0	1,854	0.00%
2023/04/11	0	0.00	0	103.66	104.00	0	1,863	0.00%
2023/04/10	1	102.50	2	101.27	101.50	-1	1,862	-0.06%
2023/04/06	0.3	98.72	1	99.10	98.50	-0.7	1,855	-0.04%
2023/03/31	3	99.93	1	100.50	99.80	2	1,847	0.11%
2023/03/30	1.3	99.84	0	0.00	99.60	1.3	1,842	0.07%
2023/03/29	0	102.00	0	0.00	102.50	0	1,840	0.00%
2023/03/28	0.1	102.52	0	0.00	102.00	0.1	1,851	0.00%
2023/03/27	0	104.50	0	0.00	103.50	0	1,869	0.00%
2023/03/24	0	0.00	1.4	104.64	104.50	-1.4	1,887	-0.07%
2023/03/23	1	104.00	0.4	104.50	104.50	0.6	1,905	0.03%
2023/03/22	0	105.00	2	103.50	104.00	-2	1,909	-0.10%
2023/03/21	0	103.00	3	103.17	102.50	-3	1,914	-0.16%
2023/03/20	0	101.50	3	102.00	102.50	-3	1,916	-0.15%
2023/03/17	0	0.00	1	102.00	100.00	-1	1,924	-0.05%
2023/03/16	1.2	100.16	1	102.00	99.70	0.2	1,920	0.01%
2023/03/15	2	102.25	1	102.00	101.50	1	1,925	0.05%
2023/03/14	2	101.50	0.1	101.50	101.00	1.9	1,943	0.10%
2023/03/13	5.1	102.10	2	102.75	102.50	3.1	1,942	0.16%
2023/03/10	2.4	104.21	5	105.50	104.00	-2.6	1,933	-0.14%
2023/03/09	2	105.75	2	106.00	107.00	0	1,959	0.00%
2023/03/08	0	104.50	0	0.00	103.50	0	1,952	0.00%
2023/03/07	1	104.50	0	0.00	104.50	1	1,941	0.05%
2023/03/06	2	104.25	3	104.17	104.50	-1	1,944	-0.05%
2023/03/03	2	105.00	0	0.00	104.00	2	1,942	0.10%
2023/03/02	3	104.83	1.4	105.01	104.00	1.6	1,951	0.08%
2023/03/01	8.6	104.88	6	103.50	106.50	2.6	1,948	0.13%
2023/02/24	5.3	109.08	4	108.88	108.50	1.3	1,929	0.07%
2023/02/23	10	111.25	9	111.94	111.00	1	1,910	0.05%
2023/02/22	2	107.50	0	0.00	107.00	2	1,815	0.11%
2023/02/21	0	0.00	1	107.50	108.00	-1	1,837	-0.05%
2023/02/20	1	106.00	2	105.75	106.00	-1	1,863	-0.05%
2023/02/17	1.2	102.66	1	102.50	103.00	0.2	1,881	0.01%
2023/02/16	1	103.50	2	104.00	104.50	-1	1,909	-0.05%
2023/02/14	3	103.50	1	103.50	103.50	2	1,939	0.10%
2023/02/13	3	105.00	3	104.33	104.50	0	1,960	0.00%
2023/02/10	0.5	104.00	0	0.00	106.00	0.5	2,005	0.02%
2023/02/09	1	104.50	0	0.00	105.00	1	2,142	0.05%
2023/02/08	3	104.83	12	105.67	105.50	-9	2,341	-0.38%
2023/02/07	12	104.96	5	104.90	105.00	7	2,324	0.30%
2023/02/06	5.1	105.58	13	104.65	103.50	-7.9	2,324	-0.34%
2023/02/03	17.1	107.94	8	108.06	107.50	9.1	2,294	0.39%
2023/02/02	10	106.40	13	107.08	108.00	-3	2,249	-0.13%
2023/02/01	3	100.83	2.2	100.50	102.00	0.9	2,157	0.04%
2023/01/31	0	94.80	1	96.30	96.90	-1	2,146	-0.04%
2023/01/30	3	94.07	4	93.08	94.30	-1	2,128	-0.05%
2023/01/13	5	92.04	1	92.40	90.70	4	2,183	0.18%
2023/01/11	2	95.60	3	95.53	94.70	-1	2,210	-0.05%
2023/01/10	0	0.00	2	94.90	95.50	-2	2,210	-0.09%
2023/01/09	3	94.40	9	95.44	96.00	-6	2,207	-0.27%
2023/01/06	10	93.83	9	93.31	94.40	1	2,163	0.05%
2023/01/05	0	0.00	2	89.00	89.20	-2	2,058	-0.10%
2023/01/04	0	86.88	0	0.00	86.80	0	2,072	0.00%
2022/12/30	0	0.00	1	86.70	86.00	-1	2,145	-0.05%
2022/12/29	2	83.95	2	83.55	85.50	0	2,156	0.00%
2022/12/27	1	85.80	1	86.80	86.10	0	2,168	0.00%
2022/12/26	1	85.60	0	0.00	86.00	1	2,167	0.05%
2022/12/23	0	0.00	1	86.00	86.10	-1	2,187	-0.05%
2022/12/22	0	0.00	1	86.80	87.60	-1	2,224	-0.04%
2022/12/21	1	85.70	0	0.00	85.30	1	2,245	0.04%
2022/12/20	1	87.60	15	87.13	85.90	-14	2,250	-0.62%
2022/12/19	0	0.00	1	90.40	90.40	-1	2,279	-0.04%
2022/12/16	1.1	89.81	2.5	90.10	90.30	-1.4	2,305	-0.06%
2022/12/15	1	91.00	1	91.70	91.00	0	2,360	0.00%
2022/12/14	7	89.77	5	90.26	90.50	2	2,429	0.08%
2022/12/13	1	89.40	0	88.60	89.70	1	2,515	0.04%
2022/12/12	0.1	88.00	1	88.20	88.10	-0.9	2,600	-0.04%
2022/12/09	0	0.00	1	89.10	89.10	-1	2,719	-0.04%
2022/12/07	0	0.00	2	88.00	87.60	-2	2,772	-0.07%
2022/12/06	1	90.50	1	89.30	89.10	0	2,765	0.00%
2022/12/05	17	91.75	1	91.80	92.10	16	2,763	0.58%
2022/12/02	0	91.50	1	91.80	92.00	-1	2,782	-0.04%
2022/12/01	0.1	92.50	3	92.40	92.70	-2.9	2,786	-0.10%
2022/11/29	1	87.60	0	0.00	87.90	1	2,810	0.04%
2022/11/28	1.1	87.84	0.5	87.96	88.00	0.6	2,843	0.02%
2022/11/25	2.1	89.31	1	88.50	88.60	1.1	2,848	0.04%
2022/11/24	1	89.70	0	0.00	89.70	1	2,844	0.04%
2022/11/22	2	87.00	0	0.00	87.00	2	2,870	0.07%
2022/11/21	1.3	86.58	25	86.54	86.40	-23.7	2,864	-0.83%
2022/11/18	1	89.20	1	90.00	88.60	0	2,849	0.00%
2022/11/17	10	89.21	8	89.20	89.40	2	2,836	0.07%
2022/11/16	17	89.10	8	89.29	89.00	9	2,815	0.32%
2022/11/15	2	88.00	1	87.30	89.00	1	2,776	0.04%
2022/11/14	1.5	87.13	1	87.70	87.80	0.5	2,743	0.02%
2022/11/11	2	87.35	4.2	87.33	87.10	-2.2	2,711	-0.08%
2022/11/10	1	86.30	3	86.00	86.40	-2	2,678	-0.07%
2022/11/09	4	86.15	2	85.85	86.50	2	2,654	0.08%
2022/11/08	3	86.40	8.5	85.99	84.60	-5.5	2,621	-0.21%
2022/11/07	36	83.43	21	79.90	86.10	15	2,577	0.58%
2022/11/04	4	78.10	7	77.66	79.50	-3	2,435	-0.12%
2022/11/03	2.2	82.60	2	83.15	83.00	0.2	2,235	0.01%
2022/11/02	0	0.00	3	82.87	82.90	-3	2,236	-0.13%
2022/11/01	1	81.90	1	81.30	81.30	0	2,225	0.00%
2022/10/28	1	80.20	0	0.00	79.70	1	2,302	0.04%
2022/10/27	1	81.60	3	81.20	81.70	-2	2,332	-0.09%
2022/10/26	5	79.86	4	80.53	79.30	1	2,303	0.04%
2022/10/25	1	80.20	1	81.10	80.10	0	2,294	0.00%
2022/10/24	4	82.10	3	82.33	80.10	1	2,282	0.04%
2022/10/21	4	81.45	2	82.95	80.90	2	2,253	0.09%
2022/10/19	5	83.50	2	83.45	82.30	3	2,241	0.13%
2022/10/18	2	83.20	2	83.80	82.60	0	2,214	0.00%
2022/10/17	1	81.50	2	80.85	81.90	-1	2,222	-0.05%
2022/10/14	0	81.60	2	79.60	81.10	-2	2,228	-0.09%
2022/10/13	1	77.60	0	0.00	76.40	1	2,228	0.04%
2022/10/12	1	76.50	1	77.30	77.30	0	2,222	0.00%
2022/10/11	3	80.03	2	80.65	79.60	1	2,226	0.04%
2022/10/07	3.5	85.54	1	85.60	84.20	2.5	2,203	0.11%
2022/10/06	1	84.90	1	85.30	85.10	0	2,174	0.00%
2022/09/29	2	82.75	3	82.80	84.10	-1	2,198	-0.05%
2022/09/27	1	81.30	2	81.50	82.50	-1	2,268	-0.04%
2022/09/26	1	83.20	2	84.42	81.00	-1	2,281	-0.04%
2022/09/23	2	87.65	1.1	89.07	86.80	0.9	2,247	0.04%
2022/09/22	0.2	87.17	0.6	87.15	86.90	-0.4	2,209	-0.02%
2022/09/21	0.2	87.67	0.1	88.65	87.10	0.1	2,133	0.00%
2022/09/20	1.1	88.30	1	88.30	88.30	0.1	2,043	0.00%
2022/09/19	5	89.24	6	89.54	88.60	-1	1,961	-0.05%
2022/09/16	2.1	87.32	0	0.00	87.50	2.1	1,872	0.11%
2022/09/14	1	88.10	1	88.80	88.90	0	1,752	0.00%
2022/09/08	1	87.80	1	88.40	90.50	0	1,742	0.00%
2022/09/07	2	88.21	2	88.80	88.80	0	1,728	0.00%
2022/09/06	10	89.70	10.6	89.93	90.10	-0.6	1,721	-0.04%
2022/09/05	0.1	91.60	0	0.00	91.20	0.1	1,700	0.00%
2022/09/02	6	94.10	0	0.00	94.00	6	1,650	0.37%
2022/09/01	0	0.00	1	97.00	97.20	-1	1,611	-0.06%
2022/08/31	3	97.10	0	0.00	97.10	3	1,597	0.19%
2022/08/30	1.1	97.13	0	0.00	97.00	1.1	1,590	0.07%
2022/08/29	1.1	97.14	1	97.70	98.00	0.1	1,572	0.00%
2022/08/24	3	99.90	0	0.00	99.10	3	1,535	0.20%
2022/08/23	2	99.15	1	99.00	99.70	1	1,535	0.07%
2022/08/22	0.1	102.00	0	0.00	100.50	0.1	1,523	0.00%
2022/08/19	0	0.00	0.1	104.00	104.00	-0.1	1,511	-0.01%
2022/08/18	0	103.07	0	0.00	103.00	0	1,509	0.00%
2022/08/17	0.1	103.50	0	0.00	103.00	0.1	1,501	0.00%
2022/08/16	1	103.50	0	0.00	103.50	1	1,490	0.07%
2022/08/11	1.1	98.50	6	99.07	99.20	-4.9	1,460	-0.33%
2022/08/10	1	97.90	0	0.00	97.80	1	1,452	0.07%
2022/08/05	1.1	98.86	1	99.80	101.50	0.1	1,426	0.00%
2022/08/04	1	100.00	0	0.00	100.50	1	1,374	0.07%
2022/08/03	12	102.63	11	103.00	102.50	1	1,346	0.07%
2022/08/02	1.3	107.23	1	108.00	107.50	0.3	1,347	0.02%
2022/07/26	0	0.00	2	109.75	110.00	-2	1,389	-0.14%
2022/07/25	0	0.00	1.3	111.00	112.00	-1.3	1,378	-0.09%
2022/07/22	5	110.61	4	110.50	110.00	1	1,382	0.07%
2022/07/21	2	114.00	1	113.00	114.00	1	1,374	0.07%
2022/07/20	2	110.50	1	112.00	110.50	1	1,380	0.07%
2022/07/19	2	108.00	3	107.67	109.00	-1	1,388	-0.07%
2022/07/18	1.3	105.62	0	0.00	106.50	1.3	1,403	0.09%
2022/07/13	4	106.00	3	107.33	104.50	1	1,438	0.07%
2022/07/12	0	0.00	2	101.75	104.00	-2	1,430	-0.14%
2022/07/08	1	107.00	1	109.50	107.00	0	1,411	0.00%
2022/07/07	5	105.50	6.2	105.35	106.50	-1.2	1,396	-0.08%
2022/07/06	4	120.38	1	126.00	120.00	3	1,358	0.22%
2022/07/05	2	125.50	0	0.00	124.50	2	1,307	0.16%
2022/07/04	0	133.50	0	0.00	131.00	0	1,267	0.00%
2022/07/01	1	133.50	0	0.00	134.00	1	1,252	0.08%
2022/06/29	0.1	139.00	0	0.00	140.00	0.1	1,240	0.00%
2022/06/21	0	0.00	0	136.50	140.00	0	1,224	0.00%
2022/06/20	1	138.00	0	0.00	136.50	1	1,213	0.08%
2022/06/15	0	0.00	1	142.00	144.00	-1	1,178	-0.08%
2022/06/14	0	0.00	2.1	142.52	143.50	-2.1	1,182	-0.17%
2022/06/07	0.2	146.50	0	0.00	147.00	0.2	1,292	0.02%
2022/05/31	0	0.00	1	147.50	149.00	-1	1,446	-0.07%
2022/05/26	2.2	144.50	1	145.00	143.50	1.2	1,482	0.08%
2022/05/25	0	0.00	0.1	144.00	143.50	-0.1	1,522	-0.01%
2022/05/20	0	146.00	0	0.00	145.50	0	1,866	0.00%
2022/05/18	1.1	146.00	0	0.00	145.50	1.1	1,912	0.06%
2022/05/13	0	140.00	1	141.00	140.00	-1	1,972	-0.05%
2022/05/10	0	0.00	1	138.97	141.00	-1	2,006	-0.05%
2022/05/09	0	143.03	0	0.00	142.00	0	2,036	0.00%
2022/05/06	1	146.54	0.1	147.50	146.50	0.9	2,058	0.05%
2022/05/03	0	150.50	0	0.00	150.50	0	2,057	0.00%
2022/04/29	0	153.00	0	0.00	151.00	0	2,063	0.00%
2022/04/28	0.1	150.00	0	0.00	149.50	0.1	2,074	0.00%
2022/04/27	0	0.00	1	146.00	149.50	-1	2,070	-0.05%
2022/04/26	0.1	151.00	10	150.00	150.50	-9.9	2,053	-0.48%
2022/04/25	0	153.00	0	0.00	150.50	0	2,041	0.00%
2022/04/22	1	157.50	2	156.25	156.50	-1	2,009	-0.05%
2022/04/21	2	158.00	2	159.50	156.50	0	1,998	0.00%
2022/04/20	1	157.00	0	0.00	156.50	1	1,976	0.05%
2022/04/19	12	159.83	5	158.00	159.00	7	1,955	0.36%
2022/04/18	0	159.00	0	0.00	159.00	0	1,962	0.00%
2022/04/14	0	0.00	1	160.50	161.50	-1	1,992	-0.05%
2022/04/13	1	162.50	0	0.00	162.50	1	2,013	0.05%
2022/04/12	2	160.00	1	160.00	161.00	1	2,111	0.05%
2022/04/11	0	162.00	2	160.55	161.00	-2	2,130	-0.09%
2022/04/08	0	166.50	0	0.00	166.00	0	2,120	0.00%
2022/04/07	2	166.76	1	168.00	166.50	1	2,117	0.05%
2022/04/01	3	169.50	5	168.80	170.50	-2	2,117	-0.09%
2022/03/30	2.2	171.50	2.1	171.98	171.00	0.1	2,120	0.00%
2022/03/29	1	171.50	1	171.50	171.00	0	2,148	0.00%
2022/03/28	2	170.50	1	171.00	172.00	1	2,165	0.05%
2022/03/25	1	172.50	1	172.00	170.50	0	2,242	0.00%
2022/03/24	0	0.00	0.1	170.50	171.00	-0.1	2,263	0.00%
2022/03/23	0.1	169.50	2	170.00	170.50	-1.9	2,310	-0.08%
2022/03/21	1	170.50	0.1	169.60	170.00	0.9	2,411	0.04%
2022/03/18	3	168.83	1	168.50	168.50	2	2,447	0.08%
2022/03/16	0.5	166.00	0.4	166.00	166.50	0.1	2,430	0.00%
2022/03/15	1.1	164.55	1	165.00	166.00	0.1	2,414	0.00%
2022/03/14	1	164.01	11	165.91	167.50	-10	2,412	-0.41%
2022/03/11	0.1	165.91	0	0.00	165.00	0.1	2,421	0.01%
2022/03/10	0.3	164.01	7	165.86	166.00	-6.7	2,418	-0.28%
2022/03/09	4.3	157.68	0	0.00	159.00	4.3	2,390	0.18%
2022/03/08	11	160.00	4	157.88	157.00	7	2,371	0.30%
2022/03/07	3	163.67	1	163.50	165.00	2	2,311	0.09%
2022/03/04	1	167.50	0	0.00	167.00	1	2,300	0.04%
2022/03/03	1.2	170.08	0	0.00	169.50	1.2	2,305	0.05%
2022/03/02	0	168.57	1	169.00	169.00	-1	2,305	-0.04%
2022/03/01	1.4	166.51	2	165.75	167.00	-0.6	2,333	-0.03%
2022/02/25	2.1	165.51	1.1	166.40	164.00	0.9	2,345	0.04%
2022/02/24	22.2	168.39	12.2	164.95	164.50	10.1	2,325	0.43%
2022/02/23	35.5	176.42	22	175.94	172.50	13.5	2,227	0.61%
2022/02/22	0.1	176.00	0.3	175.70	175.50	-0.2	2,079	-0.01%
2022/02/21	7	176.57	3.1	176.13	178.00	3.9	2,072	0.19%
2022/02/18	0	0.00	11.2	173.79	174.50	-11.2	2,072	-0.54%
2022/02/17	13.1	173.62	24	174.69	173.50	-10.9	2,105	-0.52%
2022/02/16	4	174.00	1	172.00	174.00	3	2,181	0.14%
2022/02/15	0.1	170.00	0	0.00	170.00	0.1	2,163	0.00%
2022/02/14	1	170.00	6	168.75	170.50	-5	2,179	-0.23%
2022/02/11	1	171.48	4	172.50	171.00	-3	2,181	-0.14%
2022/02/10	2.2	174.32	2.2	172.28	172.00	0.1	2,198	0.00%
2022/02/09	9.1	175.72	10	175.55	175.50	-0.9	2,197	-0.04%
2022/02/08	1.2	170.00	0.1	171.00	171.00	1.1	2,201	0.05%
2022/02/07	1.1	167.54	1	165.50	168.50	0.1	2,226	0.00%
2022/01/26	1	161.00	3	160.50	161.50	-2	2,200	-0.09%
2022/01/24	2	159.25	2	161.25	162.00	0	2,342	0.00%
2022/01/21	2	160.25	0	0.00	162.00	2	2,379	0.08%
2022/01/19	0	0.00	2	162.50	163.00	-2	2,514	-0.08%
2022/01/18	4	164.00	0	0.00	161.50	4	2,585	0.15%
2022/01/17	0.1	161.75	1	161.50	162.00	-0.9	2,790	-0.03%
2022/01/14	1	157.00	0	0.00	158.00	1	2,946	0.03%
2022/01/13	3	159.67	0	0.00	158.50	3	2,971	0.10%
2022/01/12	4	161.38	0	0.00	161.00	4	2,989	0.13%
2022/01/07	3.2	165.68	6	164.42	163.50	-2.8	2,986	-0.10%
2022/01/06	0	0.00	8	168.13	168.00	-8	2,974	-0.27%
2022/01/05	2.3	171.46	19	171.13	170.00	-16.7	2,974	-0.56%
2022/01/04	0	0.00	0	168.00	168.50	0	2,924	0.00%
2022/01/03	1	168.50	0.2	170.00	167.50	0.8	2,957	0.03%
2021/12/30	0	0.00	1	170.00	170.00	-1	2,974	-0.03%
2021/12/29	3	167.33	5	167.00	168.00	-2	2,975	-0.07%
2021/12/28	3	167.00	1	166.00	165.50	2	2,997	0.07%
2021/12/27	2	168.00	8	168.06	168.00	-6	3,017	-0.20%
2021/12/24	5	168.50	2.1	168.97	169.00	2.9	3,039	0.10%
2021/12/23	0	0.00	1	170.00	169.00	-1	3,069	-0.03%
2021/12/22	4	167.63	2	168.00	167.50	2	3,067	0.07%
2021/12/21	5	170.20	2.2	169.08	168.00	2.8	3,060	0.09%
2021/12/20	2	168.00	3.1	166.68	165.50	-1.1	2,988	-0.04%
2021/12/17	19	167.42	15.1	166.50	166.00	4	2,994	0.13%
2021/12/16	5	165.62	12.1	166.08	167.50	-7	2,962	-0.24%
2021/12/15	7	158.71	3	158.17	158.50	4	2,913	0.14%
2021/12/14	6.1	155.36	3	155.50	154.50	3.1	2,897	0.11%
2021/12/13	3	160.33	1	160.00	159.00	2	2,864	0.07%
2021/12/10	6	158.50	8	157.88	160.00	-2	2,880	-0.07%
2021/12/09	10.1	159.65	2	159.75	160.00	8.1	2,879	0.28%
2021/12/08	2	159.75	1	160.00	160.50	1	2,893	0.03%
2021/12/07	2.2	159.85	0.1	160.50	158.50	2.2	2,884	0.08%
2021/12/06	0.1	161.00	0	0.00	160.50	0.1	2,867	0.00%
2021/12/03	1.1	162.03	0	0.00	162.00	1.1	2,910	0.04%
2021/12/02	4.1	161.01	0	0.00	161.00	4.1	2,919	0.14%
2021/12/01	1	162.50	0.1	163.50	164.00	0.9	2,914	0.03%
2021/11/30	0	165.00	1	164.00	162.00	-1	2,906	-0.03%
2021/11/29	0	0.00	1	161.00	164.50	-1	2,936	-0.03%
2021/11/26	1.5	166.00	5.6	166.67	165.50	-4.1	2,951	-0.14%
2021/11/25	2	170.50	5	170.00	168.50	-3	2,932	-0.10%
2021/11/24	3	166.51	2.1	165.74	166.00	0.9	2,906	0.03%
2021/11/23	0	0.00	1	168.50	168.00	-1	2,918	-0.03%
2021/11/22	1	170.49	0	170.50	170.00	1	2,923	0.03%
2021/11/19	32	169.67	35	168.84	168.50	-3	2,934	-0.10%
2021/11/18	0	0.00	1	168.50	168.50	-1	2,901	-0.03%
2021/11/17	1	167.50	14.1	168.51	168.50	-13.1	2,907	-0.45%
2021/11/16	17	168.97	0	0.00	168.00	17	2,929	0.58%
2021/11/15	6	169.08	2.1	171.26	170.00	3.9	2,923	0.13%
2021/11/11	0.1	163.50	2	164.00	163.50	-1.9	2,924	-0.07%
2021/11/10	0	162.00	1.5	161.00	163.00	-1.5	2,957	-0.05%
2021/11/09	1.2	162.85	1.6	162.94	161.50	-0.4	2,982	-0.01%
2021/11/08	0	0.00	2	164.25	165.00	-2	3,011	-0.07%
2021/11/05	15.1	161.56	81.2	158.77	162.00	-66.2	3,023	-2.19%
2021/11/04	7.1	167.77	13.1	165.23	163.00	-6.1	2,965	-0.20%
2021/11/03	1.2	168.07	1	169.00	167.50	0.2	2,977	0.01%
2021/11/02	21	171.14	9.2	169.91	167.50	11.8	3,017	0.39%
2021/11/01	2.2	170.00	2	169.50	170.00	0.2	3,036	0.01%
2021/10/29	2.6	168.58	5.1	170.17	167.00	-2.5	3,185	-0.08%
2021/10/28	5	169.70	5	169.00	168.00	0	3,310	0.00%
2021/10/27	10	169.10	17.1	167.02	170.00	-7.1	3,318	-0.21%
2021/10/26	9	165.28	8	165.69	164.50	1	3,263	0.03%
2021/10/25	39.4	166.80	24	165.86	164.50	15.3	3,236	0.47%
2021/10/22	3	160.50	48.1	165.27	166.00	-45.1	3,055	-1.48%
2021/10/21	3	153.67	1	155.49	151.00	2	2,955	0.07%
2021/10/20	2	156.00	5	156.20	156.50	-3	2,962	-0.10%
2021/10/19	2	152.50	6	153.00	153.00	-4	2,997	-0.13%
2021/10/18	3	147.67	3	149.67	148.00	0	3,070	0.00%
2021/10/15	3	149.67	5	150.00	149.50	-2	3,113	-0.06%
2021/10/14	0.1	147.00	0	0.00	146.50	0.1	3,139	0.00%
2021/10/13	2	147.25	0	0.00	146.50	2	3,158	0.06%
2021/10/12	4	155.25	2	158.75	152.50	2	3,156	0.06%
2021/10/08	7	156.21	9.1	157.23	157.00	-2.1	3,138	-0.07%
2021/10/07	0.3	152.11	4	151.25	153.50	-3.7	3,115	-0.12%
2021/10/06	0	148.71	6	148.92	148.00	-6	3,129	-0.19%
2021/10/05	1	147.50	2	147.25	148.00	-1	3,173	-0.03%
2021/10/04	0.1	145.53	5	145.50	145.00	-4.9	3,155	-0.16%
2021/10/01	1.1	146.09	6	146.58	146.50	-4.9	3,143	-0.16%
2021/09/30	9	145.79	19	146.55	146.50	-10	3,143	-0.32%
2021/09/29	2.1	148.03	2	148.50	148.50	0.1	3,133	0.00%
2021/09/28	3.1	151.67	0	0.00	152.00	3.1	3,145	0.10%
2021/09/27	3.2	151.89	1	152.00	152.00	2.2	3,152	0.07%
2021/09/24	3.3	152.88	1.4	153.35	152.50	1.9	3,162	0.06%
2021/09/23	0	154.00	0.6	154.46	153.50	-0.6	3,164	-0.02%
2021/09/22	3	153.00	0	0.00	152.50	3	3,217	0.09%
2021/09/17	1	156.00	1	158.00	158.00	0	3,216	0.00%
2021/09/16	0.1	156.18	0	0.00	156.00	0.1	3,261	0.00%
2021/09/15	13.3	158.17	13.1	156.05	156.50	0.3	3,318	0.01%
2021/09/14	2.2	156.12	1.1	157.30	156.50	1.2	3,410	0.03%
2021/09/13	2.4	158.56	4.6	158.30	157.00	-2.3	3,517	-0.06%
2021/09/10	0.1	154.36	0	0.00	154.50	0.1	3,537	0.00%
2021/09/09	1	153.50	1	154.50	154.00	0	3,563	0.00%
2021/09/08	4.2	153.29	0.4	155.44	151.00	3.8	3,574	0.11%
2021/09/07	2.4	156.92	1.5	157.67	157.00	0.9	3,553	0.03%
2021/09/06	2.1	158.05	0.6	158.99	158.00	1.5	3,553	0.04%
2021/09/03	6.3	160.13	2.1	161.69	159.50	4.3	3,554	0.12%
2021/09/02	7.4	163.17	4	162.50	161.00	3.4	3,588	0.10%
2021/09/01	3	160.33	0	0.00	160.50	3	3,565	0.08%
2021/08/31	3	157.17	1	157.50	157.50	2	3,554	0.06%
2021/08/30	1.1	155.70	0	0.00	156.50	1.1	3,579	0.03%
2021/08/27	3.8	156.15	7	155.00	154.50	-3.2	3,589	-0.09%
2021/08/26	1.2	159.82	1.1	158.55	158.50	0.2	3,567	0.00%
2021/08/25	3.3	160.06	5	159.10	161.50	-1.7	3,571	-0.05%
2021/08/24	16	157.84	3	157.33	157.00	13	3,581	0.36%
2021/08/23	9	158.39	3	158.00	159.00	6	3,586	0.17%
2021/08/20	1	153.00	0	0.00	153.50	1	3,605	0.03%
2021/08/19	1	153.00	0	0.00	152.50	1	3,567	0.03%
2021/08/18	4.1	155.85	3	155.50	158.00	1.1	3,576	0.03%
2021/08/17	3.1	156.52	3	155.67	154.50	0.1	3,569	0.00%
2021/08/16	2	157.00	1	158.50	160.00	1	3,552	0.03%
2021/08/13	6	162.75	4.2	161.92	161.50	1.9	3,531	0.05%
2021/08/12	2.2	163.79	4	164.88	162.50	-1.8	3,558	-0.05%
2021/08/11	5.5	166.55	1	166.00	166.00	4.5	3,567	0.13%
2021/08/10	5	171.30	1	170.50	171.00	4	3,591	0.11%
2021/08/09	0.1	173.00	0	0.00	170.00	0.1	3,625	0.00%
2021/08/06	4.1	167.55	3	167.67	167.00	1.1	3,637	0.03%
2021/08/05	4.1	169.26	5	169.40	169.50	-0.9	3,699	-0.03%
2021/08/04	25.3	173.26	10	174.60	171.50	15.3	3,700	0.41%
2021/08/03	1.1	179.22	1	185.00	180.50	0.1	3,581	0.00%
2021/08/02	5.3	178.93	1	178.00	179.50	4.3	3,446	0.12%
2021/07/30	0.1	180.50	0	0.00	181.00	0.1	3,421	0.00%
2021/07/29	2.1	181.71	0	0.00	180.50	2.1	3,457	0.06%
2021/07/28	0.1	184.50	1	177.50	184.50	-0.9	3,474	-0.03%
2021/07/27	54	191.57	1	195.00	185.50	53	3,544	1.50%
2021/07/26	18	190.03	5	189.60	189.50	13	3,610	0.36%
2021/07/23	3	189.15	1.1	190.91	184.50	1.9	3,704	0.05%
2021/07/22	2.9	186.17	2	188.25	185.00	0.9	3,699	0.02%
2021/07/21	19.1	193.94	2.4	196.03	193.00	16.7	3,685	0.45%
2021/07/20	4	196.50	0.7	197.84	195.50	3.3	3,787	0.09%
2021/07/19	7	197.29	0	0.00	199.00	7	3,798	0.18%
2021/07/16	4	199.00	1.3	199.38	199.00	2.7	3,841	0.07%
2021/07/15	8	197.81	1	198.59	197.50	7	3,861	0.18%
2021/07/14	1	198.51	1	199.50	198.50	0	3,929	0.00%
2021/07/13	4	204.25	3	203.99	201.00	1	3,955	0.02%
2021/07/12	1	201.50	3	201.33	204.00	-2	4,021	-0.05%
2021/07/09	1.1	194.23	0.1	195.50	196.00	1	4,036	0.02%
2021/07/08	1	197.99	0.2	197.00	197.50	0.8	4,129	0.02%
2021/07/07	1.1	194.59	1.1	197.45	195.50	0	4,297	0.00%
2021/07/06	0	196.50	8	195.73	195.00	-8	4,343	-0.18%
2021/07/05	2.5	196.58	8	194.88	198.00	-5.5	4,373	-0.13%
2021/07/02	0.1	190.50	2.2	188.89	192.50	-2.1	4,361	-0.05%
2021/07/01	3	191.33	11.8	191.60	190.00	-8.8	4,420	-0.20%
2021/06/30	6	194.33	2	193.00	194.50	4	4,441	0.09%
2021/06/29	7	191.36	3	190.50	190.00	4	4,452	0.09%
2021/06/28	13	192.92	2	193.53	194.00	11	4,480	0.25%
2021/06/25	11.1	193.00	3.2	192.83	191.50	8	4,613	0.17%
2021/06/24	6.3	193.00	2.1	194.70	191.00	4.3	4,662	0.09%
2021/06/23	6.3	195.65	6.1	193.61	194.50	0.2	4,871	0.00%
2021/06/22	13.1	197.64	21	198.48	198.00	-7.9	4,794	-0.17%
2021/06/21	3.1	209.98	1.2	207.07	206.50	1.9	4,704	0.04%
2021/06/18	0	213.00	2.1	213.21	214.00	-2.1	4,698	-0.04%
2021/06/17	0	0.00	2	210.50	212.00	-2	4,721	-0.04%
2021/06/15	30	211.22	22	209.50	210.50	8	4,790	0.17%
2021/06/10	2.1	212.29	2	210.25	209.50	0.1	4,846	0.00%
2021/06/09	8	211.13	5.1	210.70	209.50	3	4,853	0.06%
2021/06/08	7	211.07	2	209.25	211.00	5	4,908	0.10%
2021/06/07	7.1	206.79	2	203.25	208.50	5.1	4,929	0.10%
2021/06/04	1	204.00	2	203.75	203.00	-1	4,928	-0.02%
2021/06/03	1	208.00	1	208.00	208.50	0	4,963	0.00%
2021/06/02	0	0.00	1.1	206.90	205.50	-1.1	4,986	-0.02%
2021/06/01	3.2	210.81	1.1	213.00	209.00	2.1	5,007	0.04%
2021/05/31	1	208.50	9	209.78	211.00	-8	5,014	-0.16%
2021/05/28	5	211.30	6	211.00	209.50	-1	5,044	-0.02%
2021/05/27	1	207.00	15.1	207.27	209.50	-14.1	5,053	-0.28%
2021/05/26	2	206.00	3	207.33	207.50	-1	5,155	-0.02%
2021/05/25	9	207.67	8	208.38	205.50	1	5,423	0.02%
2021/05/24	3	201.67	7.1	202.58	205.00	-4.1	6,039	-0.07%
2021/05/21	3	205.17	1	206.88	201.50	2	6,081	0.03%
2021/05/20	6	205.00	11	205.41	202.50	-5	6,169	-0.08%
2021/05/19	8.2	202.17	2	197.50	201.00	6.2	6,144	0.10%
2021/05/18	26.1	193.12	11	195.59	197.00	15.1	6,218	0.24%
2021/05/17	7	187.50	17	187.71	188.00	-10	6,211	-0.16%
2021/05/14	12	196.75	3	194.17	193.00	9	6,183	0.15%
2021/05/13	4	188.77	5.4	191.30	195.00	-1.4	6,110	-0.02%
2021/05/12	3.2	185.71	7	186.93	186.00	-3.8	6,006	-0.06%
2021/05/11	7	190.77	6	193.42	186.50	1	5,934	0.02%
2021/05/10	4	198.38	4	197.75	196.50	0	5,901	0.00%
2021/05/07	9	202.28	6	201.75	202.00	3	5,936	0.05%
2021/05/06	3.1	200.32	4.2	202.24	202.50	-1.1	5,944	-0.02%
2021/05/05	4.1	203.59	1.1	205.07	199.00	3	5,986	0.05%
2021/05/04	4.1	198.87	48.1	201.55	205.00	-44	5,989	-0.73%
2021/05/03	6.1	206.76	53	212.49	205.50	-47	5,982	-0.78%
2021/04/29	8.3	217.55	5	218.40	214.50	3.3	5,987	0.06%
2021/04/28	12.2	213.65	7	213.36	213.00	5.2	5,924	0.09%
2021/04/27	36	217.96	2.2	218.41	217.50	33.8	6,175	0.55%
2021/04/26	209	222.63	208.1	224.90	224.50	1	6,249	0.02%	大買/大賣/
2021/04/23	4	214.88	5	213.00	215.00	-1	6,209	-0.02%
2021/04/22	14.1	208.88	9.5	211.13	208.50	4.6	6,319	0.07%
2021/04/21	7	211.36	0.2	210.50	210.00	6.8	6,340	0.11%
2021/04/20	8.2	210.37	9.1	210.82	209.00	-0.9	6,542	-0.01%
2021/04/19	2.2	202.55	3.2	203.34	203.50	-1	6,603	-0.02%
2021/04/16	23.5	210.34	27	208.43	205.50	-3.5	6,696	-0.05%
2021/04/15	12	202.58	13	203.08	207.00	-1	6,977	-0.01%
2021/04/14	16.3	203.02	18.7	199.73	197.50	-2.4	7,372	-0.03%
2021/04/13	44.3	205.76	46.1	207.21	202.00	-1.8	7,621	-0.02%
2021/04/12	29	199.83	20.1	199.13	199.00	8.9	7,551	0.12%
2021/04/09	4	195.63	10	196.55	195.00	-6	7,614	-0.08%
2021/04/08	2	199.51	20	199.85	199.50	-18	7,644	-0.24%
2021/04/07	8	201.44	8.1	201.75	202.00	-0.1	7,642	0.00%
2021/04/06	4	198.87	12	198.92	199.00	-8	7,581	-0.11%
2021/04/01	6	196.50	6	197.75	198.00	0	7,566	0.00%
2021/03/31	37.3	199.36	38	195.03	195.50	-0.7	7,537	-0.01%
2021/03/30	74	198.92	73.1	199.12	199.00	0.9	7,470	0.01%
2021/03/29	79	195.68	59.3	193.46	194.00	19.7	7,356	0.27%
2021/03/26	44.3	191.99	41.1	190.29	194.50	3.2	7,306	0.04%
2021/03/25	1.1	181.18	2.1	183.38	184.00	-1	7,086	-0.01%
2021/03/24	1	182.00	3	183.50	181.50	-2	7,089	-0.03%
2021/03/23	7	183.14	13.3	183.83	182.50	-6.3	7,091	-0.09%
2021/03/22	8.2	184.63	1	184.00	184.50	7.2	7,118	0.10%
2021/03/18	12	183.88	8	183.88	183.50	4	7,358	0.05%
2021/03/17	2.1	183.00	6	182.25	180.50	-3.9	7,464	-0.05%
2021/03/16	4	180.13	8	179.25	179.50	-4	7,464	-0.05%
2021/03/15	23.5	180.58	12.1	180.71	180.00	11.4	7,523	0.15%
2021/03/12	1	178.00	3	179.50	179.50	-2	7,524	-0.03%
2021/03/11	5.1	175.39	7	176.00	176.50	-1.9	7,565	-0.02%
2021/03/10	2	173.25	2.1	173.52	172.50	-0.1	7,804	0.00%
2021/03/09	5	169.81	2	171.50	172.50	3	7,838	0.04%
2021/03/08	2	173.00	2	173.00	172.00	0	7,827	0.00%
2021/03/05	4	173.88	9.4	172.83	172.50	-5.4	7,836	-0.07%
2021/03/04	0.3	174.00	6	174.25	175.50	-5.7	7,888	-0.07%
2021/03/03	4	172.38	6	170.50	174.00	-2	7,951	-0.03%
2021/03/02	46.2	172.58	8	173.75	172.00	38.2	7,930	0.48%
2021/02/26	15.3	172.60	10	172.30	172.00	5.2	7,905	0.07%
2021/02/25	49.2	180.04	37.7	178.82	177.50	11.5	7,839	0.15%
2021/02/24	84.2	183.12	112.2	185.97	183.50	-27.9	7,612	-0.37%	大賣/
2021/02/23	12.1	170.84	5.9	171.81	173.00	6.2	6,957	0.09%
2021/02/22	16.2	174.48	9	175.58	174.00	7.2	6,915	0.10%
2021/02/19	7.2	168.14	2	168.25	170.00	5.2	6,821	0.08%
2021/02/18	7.3	170.67	4	170.38	170.50	3.3	6,818	0.05%
2021/02/17	2	165.25	0	0.00	166.50	2	6,722	0.03%
2021/02/05	6	161.17	5	161.50	161.50	1	6,719	0.01%
2021/02/04	0.2	162.00	0	0.00	162.50	0.2	6,717	0.00%
2021/02/03	1	166.00	8.1	164.76	164.50	-7.1	6,787	-0.10%
2021/02/02	2	165.75	2	164.00	166.00	0	6,944	0.00%
2021/02/01	1	161.50	1.3	160.20	161.50	-0.3	6,926	0.00%
2021/01/29	48.2	166.78	36.1	161.40	159.50	12.1	6,913	0.18%
2021/01/28	1	163.00	8	165.75	165.00	-7	6,871	-0.10%
2021/01/27	33.1	168.72	35	168.06	166.50	-1.9	6,856	-0.03%
2021/01/26	25	170.28	23	169.41	170.00	2	6,783	0.03%
2021/01/25	32.1	171.43	32	173.22	172.50	0.1	6,777	0.00%
2021/01/22	25	174.88	27.2	173.96	174.00	-2.2	6,707	-0.03%
2021/01/21	25	168.60	24	169.38	168.50	1	6,635	0.01%
2021/01/20	35.1	172.11	41	172.17	168.00	-5.9	6,627	-0.09%
2021/01/19	38.3	165.79	21	168.79	171.00	17.3	6,403	0.27%
2021/01/18	4	161.00	26	161.83	165.00	-22	6,291	-0.35%
2021/01/15	16.2	165.63	47.1	163.06	163.00	-30.9	6,222	-0.50%
2021/01/14	7.1	169.14	13	168.73	170.50	-5.9	6,183	-0.10%
2021/01/13	55	168.95	16	169.06	167.50	39	6,211	0.63%
2021/01/12	6	164.08	8	162.75	165.50	-2	6,010	-0.03%
2021/01/11	12.1	162.51	11	163.45	164.50	1.1	5,880	0.02%
2021/01/08	32.2	164.71	30.1	164.59	163.00	2.1	5,783	0.04%
2021/01/07	30.1	155.56	51.9	155.62	160.00	-21.8	5,462	-0.40%
2021/01/06	17.1	147.10	55	146.41	149.00	-37.9	5,026	-0.75%
2021/01/05	15.1	141.34	15.2	142.02	143.00	-0.1	4,737	0.00%
2021/01/04	4.3	137.35	11	139.05	140.00	-6.7	4,737	-0.14%
2020/12/31	26	136.77	6	135.67	133.50	20	4,660	0.43%
2020/12/30	6	132.50	0	0.00	132.50	6	4,622	0.13%
2020/12/29	1	134.00	2	134.00	133.00	-1	4,682	-0.02%
2020/12/28	4	134.63	4	133.88	134.50	0	4,700	0.00%
2020/12/25	4	133.50	3	134.00	133.50	1	4,716	0.02%
2020/12/24	2	133.00	2	133.25	132.50	0	4,773	0.00%
2020/12/23	5	133.00	3	132.83	132.00	2	4,811	0.04%
2020/12/22	2	133.75	5	134.80	132.00	-3	4,891	-0.06%
2020/12/21	3	134.33	1	135.50	135.50	2	4,914	0.04%
2020/12/18	5	137.10	1	136.50	137.50	4	4,939	0.08%
2020/12/17	2	137.75	0	0.00	137.50	2	4,968	0.04%
2020/12/16	6	138.92	46	137.88	138.50	-40	4,992	-0.80%
2020/12/15	10	139.45	41.1	139.23	138.00	-31.1	5,006	-0.62%
2020/12/14	49	145.04	63	144.96	141.50	-14	5,085	-0.28%
2020/12/11	10	140.30	22.1	140.88	141.50	-12.1	5,328	-0.23%
2020/12/10	0	137.50	4	137.88	137.50	-4	5,215	-0.08%
2020/12/09	6	139.08	4.3	138.38	139.00	1.7	5,233	0.03%
2020/12/08	3.3	135.25	5	135.70	136.00	-1.7	5,238	-0.03%
2020/12/07	11.1	135.68	4	135.50	135.00	7.1	5,301	0.13%
2020/12/04	35	140.31	15.3	139.75	139.00	19.7	5,255	0.37%
2020/12/03	3.2	133.88	3	133.33	134.50	0.2	5,080	0.00%
2020/12/02	2.3	132.65	3	133.00	133.50	-0.7	5,242	-0.01%
2020/12/01	3	131.33	6	130.50	132.00	-3	5,375	-0.06%
2020/11/30	4	133.13	1.1	134.93	132.00	2.9	5,608	0.05%
2020/11/27	4.2	137.00	6.2	136.00	136.50	-2	5,906	-0.03%
2020/11/25	0	0.00	0.1	132.00	132.00	-0.1	6,112	0.00%
2020/11/24	7	134.71	10	134.05	132.00	-3	6,141	-0.05%
2020/11/23	6.1	133.58	5	134.00	134.50	1.1	6,159	0.02%
2020/11/20	3.2	131.18	0	0.00	131.00	3.2	6,156	0.05%
2020/11/19	0	132.50	2	131.50	131.50	-2	6,226	-0.03%
2020/11/18	7	131.64	6	131.83	131.00	1	6,354	0.02%
2020/11/17	2	132.50	1	132.50	132.00	1	6,406	0.02%
2020/11/16	1	133.50	2	134.00	133.50	-1	6,513	-0.02%
2020/11/13	7	131.64	0	0.00	132.50	7	6,550	0.11%
2020/11/12	2.1	131.50	0	0.00	131.50	2.1	6,570	0.03%
2020/11/11	6	131.92	19	129.45	132.50	-13	6,617	-0.20%
2020/11/10	21.1	131.46	17	132.82	131.00	4.1	6,636	0.06%
2020/11/09	17	138.53	2	138.00	138.50	15	6,599	0.23%
2020/11/06	2	137.00	1	137.50	137.00	1	6,690	0.01%
2020/11/05	0	0.00	5	138.00	138.00	-5	6,795	-0.07%
2020/11/04	4	138.13	2	137.50	138.00	2	6,921	0.03%
2020/11/03	2	135.25	2.1	134.02	135.00	-0.1	6,991	0.00%
2020/11/02	7.5	132.07	6	132.75	131.00	1.5	7,080	0.02%
2020/10/30	6	135.75	5	136.70	135.00	1	7,174	0.01%
2020/10/29	16	138.03	15	137.13	137.00	1	7,256	0.01%
2020/10/28	2	137.25	7	138.14	139.50	-5	7,437	-0.07%
2020/10/27	9	136.33	3	137.34	136.00	6	7,602	0.08%
2020/10/26	6	137.17	6	137.17	136.50	0	7,930	0.00%
2020/10/23	3	138.17	3	138.17	138.50	0	8,260	0.00%
2020/10/22	19	137.77	18	136.03	139.50	1	8,538	0.01%
2020/10/21	15	139.33	9	139.00	138.00	6	8,662	0.07%
2020/10/20	3	142.33	2	142.00	142.00	1	8,724	0.01%
2020/10/19	31	141.89	29	141.53	143.00	2	9,018	0.02%
2020/10/16	18	141.44	21	141.98	141.00	-3	9,100	-0.03%
2020/10/15	43	143.56	44	144.18	143.00	-1	9,173	-0.01%
2020/10/14	10	145.60	10	146.00	146.00	0	9,175	0.00%
2020/10/13	4	147.75	3	146.67	147.00	1	9,224	0.01%
2020/10/12	15	148.43	15	147.03	150.00	0	9,258	0.00%
2020/10/07	1	146.50	0	0.00	147.50	1	9,491	0.01%
2020/10/06	13	148.15	10	148.65	147.50	3	9,542	0.03%
2020/10/05	6.1	143.36	6	144.17	145.00	0.1	9,756	0.00%
2020/09/30	12	144.21	15	143.23	145.50	-3	10,382	-0.03%
2020/09/29	9	143.50	3	145.00	144.50	6	10,703	0.06%
2020/09/28	28	145.27	35	145.59	145.50	-7	10,797	-0.06%
2020/09/25	42	147.83	39	148.15	144.50	3	10,893	0.03%
2020/09/24	13	149.96	9	150.06	149.00	4	11,049	0.04%
2020/09/23	5	152.20	7	153.50	151.00	-2	11,184	-0.02%
2020/09/22	19	152.84	30	151.30	155.00	-11	11,290	-0.10%
2020/09/21	8	154.31	3	153.50	153.50	5	11,315	0.04%
2020/09/18	14	156.00	6	155.58	157.00	8	11,399	0.07%
2020/09/17	46	157.24	52	155.59	157.50	-6	11,482	-0.05%
2020/09/16	55	158.43	78	158.00	154.00	-23	11,603	-0.20%
2020/09/15	2	153.50	12	154.29	153.50	-10	11,274	-0.09%
2020/09/14	19	150.26	16	150.97	153.00	3	11,439	0.03%
2020/09/11	20	150.48	12	150.79	149.00	8	11,512	0.07%
2020/09/10	30.1	153.27	34	153.03	153.50	-3.9	11,474	-0.03%
2020/09/09	17	150.65	17	149.94	151.50	0	11,458	0.00%
2020/09/08	22	149.59	26	150.98	150.00	-4	11,669	-0.03%
2020/09/07	51	154.58	48	152.76	149.50	3	11,794	0.03%
2020/09/04	31.1	151.53	24	151.10	155.00	7.1	11,818	0.06%
2020/09/03	46	155.17	56	155.63	152.00	-10	12,000	-0.08%
2020/09/02	71	155.99	61	154.96	157.00	10	11,964	0.08%
2020/09/01	26	147.50	24	147.54	150.00	2	11,882	0.02%
2020/08/31	6	142.92	4	143.50	142.00	2	11,788	0.02%
2020/08/28	3	140.00	1	141.00	143.00	2	11,860	0.02%
2020/08/27	3	141.00	10	142.40	142.00	-7	12,020	-0.06%
2020/08/26	14	139.86	10.1	140.19	138.50	3.9	12,370	0.03%
2020/08/25	7	142.29	8.1	144.04	142.00	-1.1	12,709	-0.01%
2020/08/24	11	143.09	9	143.56	143.50	2	12,882	0.02%
2020/08/21	6.2	138.20	9	138.61	139.00	-2.9	12,890	-0.02%
2020/08/20	6	131.83	18	132.06	134.50	-12	12,907	-0.09%
2020/08/19	7	137.43	5	138.50	138.00	2	12,845	0.02%
2020/08/18	31	139.21	13	140.00	138.50	18	12,811	0.14%
2020/08/17	23	141.46	5	142.90	143.00	18	12,798	0.14%
2020/08/14	15	136.77	7	137.29	141.50	8	12,775	0.06%
2020/08/13	29.1	139.43	28	139.55	138.50	1.1	12,705	0.01%
2020/08/12	22	136.80	17	137.03	137.00	5	12,615	0.04%
2020/08/11	14	140.39	11	140.59	141.00	3	12,533	0.02%
2020/08/10	14	144.04	24	144.15	143.00	-10	12,544	-0.08%
2020/08/07	42	148.81	27.1	150.07	148.50	14.9	12,469	0.12%
2020/08/06	71	151.85	39	151.82	149.50	32	12,440	0.26%
2020/08/05	28	151.75	27	152.24	152.00	1	12,435	0.01%
2020/08/04	37	150.97	42.5	151.09	151.50	-5.5	12,359	-0.04%
2020/08/03	64	151.63	37	150.96	150.00	27	12,403	0.22%
2020/07/31	47	153.88	58	154.33	157.00	-11	12,287	-0.09%
2020/07/30	50.5	153.13	53.1	153.55	150.50	-2.6	12,138	-0.02%
2020/07/29	53	150.12	41	149.94	148.00	12	11,820	0.10%
2020/07/28	40	152.33	42	152.55	151.00	-2	11,558	-0.02%
2020/07/27	13	148.65	26	149.69	152.00	-13	11,453	-0.11%
2020/07/24	48	148.31	28	147.95	145.00	20	11,507	0.17%
2020/07/23	37.1	148.83	39	148.82	151.00	-1.9	11,458	-0.02%
2020/07/22	11	143.59	18	144.25	145.00	-7	11,312	-0.06%
2020/07/21	12	141.25	12	141.83	140.50	0	11,318	0.00%
2020/07/20	4	137.38	9	137.39	137.00	-5	11,519	-0.04%
2020/07/17	0	0.00	2	139.00	139.50	-2	11,523	-0.02%
2020/07/16	11	139.73	4	140.38	138.50	7	11,547	0.06%
2020/07/15	18.1	144.58	26	144.85	140.50	-7.9	11,551	-0.07%
2020/07/14	6	139.33	15	139.57	141.50	-9	11,418	-0.08%
2020/07/13	7	141.21	6	141.83	141.00	1	11,423	0.01%
2020/07/10	7	139.43	12	139.25	141.00	-5	11,435	-0.04%
2020/07/09	95	147.23	63	145.20	140.50	32	11,208	0.29%
2020/07/08	17	138.74	19	140.89	144.00	-2	10,579	-0.02%
2020/07/07	15	134.57	14	133.54	131.00	1	10,255	0.01%
2020/07/06	12	132.04	24	131.60	133.50	-12	10,171	-0.12%
2020/07/03	23	131.26	26	130.88	131.00	-3	10,099	-0.03%
2020/07/02	1	127.50	1	126.50	127.50	0	10,028	0.00%
2020/07/01	14	122.93	16	123.78	124.50	-2	9,900	-0.02%
2020/06/30	13	121.04	12	121.58	120.50	1	9,827	0.01%
2020/06/29	8	120.25	1	120.50	120.00	7	9,843	0.07%
2020/06/24	6	121.83	6	122.00	121.50	0	9,780	0.00%
2020/06/23	40	124.04	30	122.70	123.00	10	9,824	0.10%
2020/06/22	26	125.46	23.2	126.35	127.50	2.8	9,696	0.03%
2020/06/19	5	125.20	9	125.06	126.50	-4	9,681	-0.04%
2020/06/18	8	121.13	17	120.74	122.00	-9	9,541	-0.09%
2020/06/17	7	118.57	5	118.20	119.00	2	9,424	0.02%
2020/06/16	9	118.67	4	119.13	117.50	5	9,442	0.05%
2020/06/15	31	120.47	24	117.73	116.50	7	9,481	0.07%
2020/06/12	7	123.64	11	123.23	126.50	-4	9,293	-0.04%
2020/06/11	17.2	128.52	35	127.51	125.50	-17.8	9,139	-0.19%
2020/06/10	42	129.38	28	130.14	129.50	14	8,962	0.16%
2020/06/09	29	121.40	28.8	121.13	123.00	0.2	8,720	0.00%
2020/06/08	34	119.24	39	118.94	118.00	-5	8,573	-0.06%
2020/06/05	20	115.88	15	115.30	115.00	5	8,360	0.06%
2020/06/04	7	112.93	14	113.43	113.50	-7	8,240	-0.08%
2020/06/03	37	113.95	36	113.81	113.50	1	8,150	0.01%
2020/06/02	77	111.86	70	112.14	111.00	7	8,017	0.09%
2020/06/01	28	106.73	32	108.17	110.00	-4	7,649	-0.05%
2020/05/29	22	99.82	18	100.36	100.00	4	7,261	0.06%
2020/05/28	12	98.26	16	98.36	97.90	-4	7,055	-0.06%
2020/05/27	7	95.41	16	95.62	96.50	-9	6,936	-0.13%
2020/05/26	5	94.70	18	94.61	94.80	-13	6,908	-0.19%
2020/05/25	10	90.28	10	91.84	92.70	0	6,845	0.00%
2020/05/22	2	92.30	1	92.70	91.00	1	6,820	0.01%
2020/05/21	7	93.94	0	0.00	93.70	7	6,779	0.10%
2020/05/20	5	93.20	6	93.43	93.60	-1	6,768	-0.01%
2020/05/19	12	92.91	12	93.15	92.90	0	6,754	0.00%
2020/05/18	1	92.20	5	91.98	91.70	-4	6,742	-0.06%
2020/05/15	15	91.91	8	92.45	91.50	7	6,740	0.10%
2020/05/14	10	94.76	9	95.29	94.20	1	6,633	0.02%
2020/05/13	1	95.50	4	96.20	96.60	-3	6,606	-0.05%
2020/05/12	11	96.75	16	97.18	96.90	-5	6,624	-0.08%
2020/05/11	26	98.40	29	98.08	98.00	-3	6,685	-0.04%
2020/05/08	13	99.48	5	100.36	98.80	8	6,667	0.12%
2020/05/07	9	98.16	17	97.71	98.40	-8	6,544	-0.12%
2020/05/06	4	97.18	6	96.50	96.30	-2	6,540	-0.03%
2020/05/05	6	98.25	7	98.39	96.60	-1	6,588	-0.02%
2020/05/04	6	97.10	34	97.11	97.20	-28	6,550	-0.43%
2020/04/30	98	95.22	102	95.82	96.50	-4	6,530	-0.06%	大賣/
2020/04/29	62	94.14	23	93.75	94.40	39	6,401	0.61%
2020/04/28	20	95.70	13	96.22	96.50	7	6,194	0.11%
2020/04/27	17.4	94.61	18	94.27	94.50	-0.7	6,172	-0.01%
2020/04/24	20.3	96.20	9	95.78	95.50	11.3	6,023	0.19%
2020/04/23	38.4	97.14	23	97.12	96.00	15.4	6,001	0.26%
2020/04/22	3	92.73	3	92.80	93.80	0	5,823	0.00%
2020/04/21	5	94.02	3	93.80	92.00	2	6,037	0.03%
2020/04/20	6	94.18	4	93.50	93.20	2	6,016	0.03%
2020/04/17	5	93.72	2	92.25	92.70	3	5,938	0.05%
2020/04/16	2	93.10	45	92.23	93.00	-43	5,803	-0.74%
2020/04/15	5	91.84	10	92.39	92.80	-5	5,717	-0.09%
2020/04/14	3	90.27	8	90.49	90.60	-5	5,639	-0.09%
2020/04/13	1	89.10	0	0.00	88.90	1	5,595	0.02%
2020/04/10	4	88.80	5	89.20	89.00	-1	5,574	-0.02%
2020/04/09	30	89.00	12	88.84	88.50	18	5,569	0.32%
2020/04/08	8	89.69	75	89.88	89.70	-67	5,500	-1.22%
2020/04/07	20	89.58	22	89.11	90.20	-2	5,421	-0.04%
2020/04/06	20	85.99	9	85.69	86.80	11	5,318	0.21%
2020/04/01	17	83.54	16.4	83.82	85.00	0.6	5,321	0.01%
2020/03/31	0	0.00	10	83.88	83.90	-10	5,211	-0.19%
2020/03/30	16	81.80	14	82.53	83.00	2	5,114	0.04%
2020/03/27	11	83.86	13	84.48	82.40	-2	5,064	-0.04%
2020/03/26	8.4	78.66	8	79.01	81.80	0.4	4,866	0.01%
2020/03/25	7	77.84	12	77.88	77.10	-5	4,729	-0.11%
2020/03/24	9	74.31	5	74.20	73.50	4	4,599	0.09%
2020/03/23	2	72.70	3	72.60	71.70	-1	4,546	-0.02%
2020/03/20	9	73.61	5	75.40	75.20	4	4,556	0.09%
2020/03/19	8	73.29	8.6	72.96	70.00	-0.6	4,502	-0.01%
2020/03/18	7	75.11	6	75.88	73.70	1	4,373	0.02%
2020/03/17	21.2	73.62	21	74.94	73.70	0.2	4,295	0.00%
2020/03/16	0	0.00	2.4	77.63	75.00	-2.4	4,231	-0.06%
2020/03/13	19	74.77	5.3	74.92	77.10	13.7	4,166	0.33%
2020/03/12	2	82.30	20.4	80.77	80.50	-18.3	4,054	-0.45%
2020/03/11	42	85.58	3	85.47	84.30	39	3,972	0.98%
2020/03/10	4	86.13	2	86.35	86.40	2	3,883	0.05%
2020/03/09	23	87.17	21	86.67	86.50	2	3,834	0.05%
2020/03/06	14	88.19	6	87.85	87.80	8	3,793	0.21%
2020/03/05	7	87.54	4	88.35	87.80	3	3,751	0.08%
2020/03/04	0	0.00	1	86.30	86.60	-1	3,713	-0.03%
2020/03/03	2	86.70	8	85.59	86.60	-6	3,722	-0.16%
2020/03/02	7	84.30	5	82.20	83.40	2	3,678	0.05%
2020/02/25	1	87.30	0	0.00	87.30	1	3,602	0.03%
2020/02/21	1	88.90	0	0.00	88.00	1	3,615	0.03%
2020/02/20	3	89.00	1	89.40	88.50	2	3,653	0.05%
2020/02/19	4	89.10	16	88.90	88.50	-12	3,670	-0.33%
2020/02/18	2	88.10	1	88.20	88.00	1	3,745	0.03%
2020/02/17	1	87.90	0	0.00	88.10	1	3,749	0.03%
2020/02/14	3	88.90	0	0.00	88.80	3	3,744	0.08%
2020/02/13	12	88.88	9	88.56	87.90	3	3,771	0.08%
2020/02/12	12	89.27	10	89.40	89.60	2	3,717	0.05%
2020/02/11	2.3	85.32	3	85.93	86.80	-0.7	3,578	-0.02%
2020/02/10	1	85.10	2	84.70	84.70	-1	3,586	-0.03%
2020/02/07	31	86.21	20	86.44	85.40	11	3,602	0.31%
2020/02/06	17	85.52	8	85.34	86.10	9	3,534	0.25%
2020/02/05	13	82.48	6	82.68	82.10	7	3,468	0.20%
2020/02/04	8	82.73	0	0.00	82.50	8	3,463	0.23%
2020/02/03	3.2	81.47	4	81.23	82.00	-0.8	3,500	-0.02%
2020/01/31	26	86.66	21	86.47	86.30	5	3,627	0.14%
2020/01/30	2.2	90.00	12	90.19	86.90	-9.8	3,651	-0.27%
2020/01/20	8.2	97.04	8	96.43	96.40	0.2	3,594	0.01%
2020/01/17	13	97.17	13	96.61	96.70	0	3,721	0.00%
2020/01/16	31	96.35	21	96.72	95.70	10	3,689	0.27%
2020/01/15	27	95.63	35	95.46	95.50	-8	3,598	-0.22%
2020/01/14	6	92.83	3	92.23	93.20	3	3,354	0.09%
2020/01/13	2	91.55	0	0.00	91.30	2	3,325	0.06%
2020/01/10	1	90.80	0	0.00	90.70	1	3,368	0.03%
2020/01/08	4	89.50	2	89.20	89.50	2	3,521	0.06%
2020/01/07	11	89.85	10	89.30	89.10	1	3,580	0.03%
2020/01/06	2	90.55	3	90.60	90.50	-1	3,643	-0.03%
2020/01/03	1	91.10	7	91.60	91.60	-6	3,694	-0.16%
2020/01/02	1	91.10	0	0.00	91.40	1	3,797	0.03%
2019/12/31	1	90.70	0	0.00	91.20	1	4,047	0.02%
2019/12/30	12.4	92.10	4	91.85	90.70	8.4	4,627	0.18%
2019/12/27	2	92.15	5	92.36	93.00	-3	4,720	-0.06%
2019/12/26	6	90.98	0	0.00	90.50	6	4,723	0.13%
2019/12/25	3	90.80	1	90.80	91.00	2	4,952	0.04%
2019/12/24	4	90.55	13	90.81	90.80	-9	5,039	-0.18%
2019/12/23	3	89.50	2	89.40	89.80	1	5,095	0.02%
2019/12/20	20	90.06	5	89.98	89.80	15	5,171	0.29%
2019/12/19	7	90.74	1	90.20	90.10	6	5,306	0.11%
2019/12/18	1	91.70	0	0.00	91.90	1	5,385	0.02%
2019/12/17	4	91.13	6	90.93	90.80	-2	5,398	-0.04%
2019/12/16	3	90.33	5	90.42	90.50	-2	5,422	-0.04%
2019/12/13	3	89.20	3	89.50	89.10	0	5,434	0.00%
2019/12/12	9	89.33	1	89.90	89.00	8	5,476	0.15%
2019/12/11	4	89.13	1	90.00	89.00	3	5,514	0.05%
2019/12/10	0	0.00	2	89.55	89.30	-2	5,534	-0.04%
2019/12/09	0	0.00	4	89.23	89.10	-4	5,580	-0.07%
2019/12/06	3	88.50	0	0.00	88.20	3	5,716	0.05%
2019/12/05	16	88.78	0	0.00	89.00	16	5,773	0.28%
2019/12/04	5	88.36	0	0.00	88.80	5	5,850	0.09%
2019/12/03	9	87.97	9	87.74	88.20	0	6,143	0.00%
2019/12/02	2	88.10	1	87.50	87.60	1	6,201	0.02%
2019/11/29	9	89.73	9	89.22	89.40	0	6,231	0.00%
2019/11/28	5	90.30	5	90.24	90.20	0	6,275	0.00%
2019/11/27	9	91.87	4	91.30	91.90	5	6,456	0.08%
2019/11/26	4	91.43	12	90.88	91.20	-8	6,482	-0.12%
2019/11/25	3	90.00	23	90.57	90.00	-20	6,576	-0.30%
2019/11/22	6.1	89.84	7	89.51	89.40	-0.9	6,763	-0.01%
2019/11/21	26	89.81	1	89.60	90.00	25	6,920	0.36%
2019/11/20	11	89.98	10	90.50	90.60	1	7,203	0.01%
2019/11/19	4	90.33	0	0.00	90.00	4	7,662	0.05%
2019/11/18	0	0.00	1	91.80	91.80	-1	7,750	-0.01%
2019/11/15	8	92.76	10	92.51	92.20	-2	7,847	-0.03%
2019/11/14	7	91.16	1	91.90	90.40	6	7,870	0.08%
2019/11/13	7	92.26	9	91.66	91.90	-2	7,891	-0.03%
2019/11/12	11	91.08	14	91.24	92.30	-3	7,888	-0.04%
2019/11/11	1	88.10	15.7	88.78	87.90	-14.7	7,887	-0.19%
2019/11/08	5.4	90.75	4	91.23	89.80	1.4	7,865	0.02%
2019/11/07	2	91.15	2	91.20	90.70	0	7,878	0.00%
2019/11/06	6.1	92.98	1	92.00	92.10	5.1	7,904	0.06%
2019/11/05	3	93.03	1	93.60	93.30	2	7,913	0.03%
2019/11/04	1	94.00	3	94.10	93.90	-2	7,901	-0.03%
2019/11/01	5	93.46	25	93.64	93.40	-20	7,868	-0.25%
2019/10/31	24	94.37	9	94.19	94.30	15	7,887	0.19%
2019/10/30	25	92.92	24	92.50	93.80	1	7,868	0.01%
2019/10/29	8.1	92.28	12	92.95	91.60	-3.9	7,731	-0.05%
2019/10/28	3	91.37	6	91.73	92.10	-3	7,692	-0.04%
2019/10/25	11.2	92.11	38	92.09	90.60	-26.8	7,637	-0.35%
2019/10/24	7	90.80	4	90.90	91.00	3	7,483	0.04%
2019/10/23	0	0.00	1	90.50	91.10	-1	7,444	-0.01%
2019/10/22	11	89.78	5	89.72	90.00	6	7,416	0.08%
2019/10/21	2	89.20	3	89.37	89.10	-1	7,419	-0.01%
2019/10/18	11	89.95	16	90.39	90.60	-5	7,387	-0.07%
2019/10/17	12	90.06	26	90.14	89.90	-14	7,345	-0.19%
2019/10/16	16	89.25	7	89.07	88.80	9	7,263	0.12%
2019/10/15	14	90.19	22	89.92	90.00	-8	7,184	-0.11%
2019/10/14	32	89.64	17	88.97	88.50	15	7,117	0.21%
2019/10/09	6	89.95	4	89.58	89.10	2	7,032	0.03%
2019/10/08	14	89.71	25.6	89.93	90.60	-11.6	6,992	-0.17%
2019/10/07	50	91.33	27	90.89	89.60	23	6,883	0.33%
2019/10/04	40	89.49	52	89.66	90.10	-12	6,638	-0.18%
2019/10/03	42	86.43	28	86.13	85.40	14	6,064	0.23%
2019/10/02	19	87.13	26	86.87	87.40	-7	5,886	-0.12%
2019/10/01	26	87.32	15	87.25	87.60	11	5,886	0.19%
2019/09/27	10	85.51	15	85.50	85.70	-5	5,685	-0.09%
2019/09/26	2	85.95	15	85.53	85.10	-13	5,636	-0.23%
2019/09/25	2	85.05	0	0.00	85.80	2	5,697	0.04%
2019/09/24	11	85.51	17	85.65	85.50	-6	5,687	-0.11%
2019/09/23	18	83.64	6	83.47	84.30	12	5,556	0.22%
2019/09/20	13	82.00	12	81.90	82.00	1	5,465	0.02%
2019/09/19	1	81.20	2	81.75	82.10	-1	5,430	-0.02%
2019/09/18	1	80.80	1	80.80	81.00	0	5,418	0.00%
2019/09/17	12.1	80.96	14	81.27	80.10	-1.9	5,472	-0.03%
2019/09/16	4.5	80.64	8	80.58	80.50	-3.5	5,644	-0.06%
2019/09/12	3.5	82.00	0.7	81.80	81.80	2.8	5,662	0.05%
2019/09/11	6	81.78	5	81.78	81.60	1	5,675	0.02%
2019/09/10	9	82.74	21	81.64	81.50	-12	5,652	-0.21%
2019/09/09	36	85.42	19	85.08	84.10	17	5,530	0.31%
2019/09/06	25	85.27	12	85.55	84.90	13	5,481	0.24%
2019/09/05	42	87.35	49	87.34	84.90	-7	5,427	-0.13%
2019/09/04	13	85.60	18	86.07	86.60	-5	5,176	-0.10%
2019/09/03	12	85.65	6	86.65	85.10	6	5,177	0.12%
2019/09/02	8	84.84	8	85.51	86.20	0	5,150	0.00%
2019/08/30	31	86.50	26	86.41	85.20	5	5,098	0.10%
2019/08/29	7	83.69	13	83.90	83.70	-6	4,922	-0.12%
2019/08/28	34	85.56	24	84.62	84.50	10	4,916	0.20%
2019/08/27	16	86.00	13	86.35	86.00	3	4,828	0.06%
2019/08/26	27	85.27	45	84.46	84.00	-18	4,690	-0.38%
2019/08/23	35	89.15	107	90.11	88.40	-72	4,564	-1.58%	大賣/
2019/08/22	25	86.31	29	85.58	87.70	-4	4,298	-0.09%
2019/08/21	19	81.78	20.1	81.65	81.90	-1.1	3,850	-0.03%
2019/08/20	14	80.59	17	80.50	79.10	-3	3,689	-0.08%
2019/08/19	19.2	79.44	13	79.89	79.90	6.2	3,584	0.17%
2019/08/16	6	76.35	5	77.56	78.10	1	3,461	0.03%
2019/08/15	10	75.60	9	75.77	76.30	1	3,426	0.03%
2019/08/14	1	76.20	4	75.45	77.10	-3	3,417	-0.09%
2019/08/13	4	74.75	0	0.00	74.50	4	3,385	0.12%
2019/08/12	0	0.00	3	74.93	75.00	-3	3,429	-0.09%
2019/08/08	7	79.14	1	79.20	79.50	6	3,402	0.18%
2019/08/07	0	0.00	1	79.10	78.50	-1	3,348	-0.03%
2019/08/06	2	76.45	10	75.00	78.10	-8	3,352	-0.24%
2019/08/05	2	78.85	15	78.63	78.40	-13	3,354	-0.39%
2019/08/02	8	79.79	134	79.59	79.50	-126	3,406	-3.70%	大賣/鉅額交易
2019/08/01	12	82.62	13	82.38	81.70	-1	3,531	-0.03%
2019/07/31	19	78.97	4	79.68	80.10	15	3,574	0.42%
2019/07/30	1	79.70	4	78.15	77.70	-3	3,536	-0.08%
2019/07/29	28	81.11	0	0.00	81.00	28	3,477	0.81%
2019/07/26	6	80.70	6	80.80	81.00	0	3,471	0.00%
2019/07/25	21	80.51	1	81.10	81.10	20	3,478	0.57%
2019/07/24	15	80.13	8	79.64	79.90	7	3,482	0.20%
2019/07/23	15	79.75	0	0.00	79.90	15	3,471	0.43%
2019/07/22	39	78.77	13	78.79	78.80	26	3,446	0.75%
2019/07/19	0	0.00	41	77.75	77.80	-41	3,479	-1.18%
2019/07/18	20	78.31	2	77.80	77.10	18	3,485	0.52%
2019/07/17	1	78.40	0	0.00	78.70	1	3,483	0.03%
2019/07/16	38	78.35	0	0.00	78.10	38	3,505	1.08%
2019/07/15	2	78.55	1	77.90	78.60	1	3,490	0.03%
2019/07/12	5	77.72	4	77.75	77.50	1	3,494	0.03%
2019/07/11	9	77.60	0	0.00	77.30	9	3,508	0.26%
2019/07/10	1	76.70	2	76.65	77.00	-1	3,485	-0.03%
2019/07/09	3	76.00	2	76.05	76.30	1	3,477	0.03%
2019/07/08	1	76.90	0	0.00	76.60	1	3,476	0.03%
2019/07/05	12	78.01	16	78.52	77.80	-4	3,496	-0.11%
2019/07/04	1	76.90	2	77.10	77.10	-1	3,468	-0.03%
2019/07/03	4	76.63	5	76.76	76.80	-1	3,473	-0.03%
2019/07/02	18	77.06	11	77.17	77.10	7	3,511	0.20%
2019/07/01	16	74.47	10	74.77	75.30	6	3,431	0.17%
2019/06/28	7	73.19	1	73.50	72.80	6	3,462	0.17%
2019/06/27	7	73.74	0	0.00	73.20	7	3,528	0.20%
2019/06/26	4	72.93	4	73.18	73.30	0	3,520	0.00%
2019/06/25	100	73.54	2	74.05	73.00	98	3,526	2.78%
2019/06/24	6	71.30	6	72.18	73.10	0	3,493	0.00%
2019/06/21	10	72.95	9	73.34	70.60	1	3,414	0.03%
2019/06/20	12	74.49	9	74.06	74.40	3	3,200	0.09%
2019/06/19	3	71.67	4	71.75	71.70	-1	3,147	-0.03%
2019/06/18	2	70.90	3	71.20	70.90	-1	3,119	-0.03%
2019/06/17	3	72.60	0	0.00	71.80	3	3,130	0.10%
2019/06/14	2	72.95	4	72.98	72.60	-2	3,191	-0.06%
2019/06/13	4	73.90	0	0.00	73.50	4	3,172	0.13%
2019/06/12	21	74.78	26	75.06	75.00	-5	3,160	-0.16%
2019/06/11	27	73.89	16	74.70	73.80	11	3,129	0.35%
2019/06/10	3	74.10	9	73.79	74.80	-6	3,091	-0.19%
2019/06/06	5	72.04	5	72.12	71.90	0	3,062	0.00%
2019/06/05	13	73.40	14	73.84	73.30	-1	3,077	-0.03%
2019/06/04	9	72.66	1	72.90	72.50	8	3,088	0.26%
2019/06/03	7	73.37	18	73.36	73.90	-11	3,105	-0.35%
2019/05/31	14	72.85	16	73.44	72.70	-2	3,091	-0.06%
2019/05/30	4	71.35	7	70.84	71.50	-3	3,051	-0.10%
2019/05/29	4	67.85	111	67.65	69.20	-107	3,052	-3.51%	大賣/鉅額交易
2019/05/28	8	69.23	2	69.55	69.00	6	3,136	0.19%
2019/05/27	9	70.48	5	70.86	70.50	4	3,212	0.12%
2019/05/24	3	70.80	3	71.07	70.30	0	3,246	0.00%
2019/05/23	0	0.00	1	69.20	69.30	-1	3,255	-0.03%
2019/05/22	16	71.11	5	71.16	70.30	11	3,337	0.33%
2019/05/21	32	70.33	0	0.00	70.30	32	3,350	0.96%
2019/05/20	7	70.59	6	70.23	70.60	1	3,343	0.03%
2019/05/17	19	70.00	4	68.85	68.20	15	3,335	0.45%
2019/05/16	22	72.55	5	72.64	71.50	17	3,301	0.51%
2019/05/15	12	72.05	2	72.20	71.50	10	3,341	0.30%
2019/05/14	22	71.62	4	71.60	71.50	18	3,367	0.53%
2019/05/13	3	72.60	4	71.90	72.70	-1	3,365	-0.03%
2019/05/10	7	73.81	6	74.27	73.10	1	3,458	0.03%
2019/05/09	21	76.43	21	75.91	72.50	0	3,446	0.00%
2019/05/08	18	81.70	5	81.02	80.00	13	3,298	0.39%
2019/05/07	7	85.17	6	84.78	86.10	1	3,241	0.03%
2019/05/03	6	84.43	6	84.25	84.20	0	3,354	0.00%
2019/05/02	1	84.30	1	85.70	84.30	0	3,377	0.00%
2019/04/30	4	82.33	5	82.74	83.60	-1	3,416	-0.03%
2019/04/29	5	83.56	7	84.40	83.20	-2	3,497	-0.06%
2019/04/26	3	85.03	4	85.48	85.10	-1	3,680	-0.03%
2019/04/25	8	86.34	1	87.50	85.10	7	3,700	0.19%
2019/04/24	8	87.53	11	87.74	88.10	-3	3,696	-0.08%
2019/04/22	5	87.76	2	87.80	87.20	3	3,683	0.08%
2019/04/19	0	0.00	1	88.50	89.00	-1	3,683	-0.03%
2019/04/18	0	0.00	1	89.60	88.80	-1	3,732	-0.03%
2019/04/17	2	90.80	21	91.82	90.00	-19	3,745	-0.51%
2019/04/16	20	92.20	20	92.20	92.00	0	3,757	0.00%
2019/04/15	20	92.43	0	0.00	92.10	20	3,772	0.53%
2019/04/12	0	0.00	1	93.10	92.60	-1	3,793	-0.03%
2019/04/11	4	94.95	4	95.28	94.50	0	3,803	0.00%
2019/04/10	5	94.60	6	94.05	96.00	-1	3,778	-0.03%
2019/04/09	4	92.75	1.1	92.25	92.30	2.9	3,749	0.08%
2019/04/08	2	91.40	6	92.02	91.60	-4	3,740	-0.11%
2019/04/03	0	0.00	6	94.90	95.00	-6	3,688	-0.16%
2019/04/02	13	93.99	7	94.51	94.70	6	3,655	0.16%
2019/04/01	10	91.04	179	91.51	92.40	-169	3,616	-4.67%	大賣/鉅額交易
2019/03/29	7	88.97	10	88.99	88.50	-3	3,611	-0.08%
2019/03/28	5	89.28	8	89.23	89.00	-3	3,641	-0.08%
2019/03/27	2	90.10	2	89.10	89.10	0	3,686	0.00%
2019/03/26	4	89.20	5	89.06	89.00	-1	3,904	-0.03%
2019/03/25	4	87.83	3	88.10	88.10	1	3,937	0.03%
2019/03/22	2	88.90	2	89.00	89.00	0	3,944	0.00%
2019/03/21	22	89.95	22	90.09	90.20	0	3,958	0.00%
2019/03/20	7	91.19	2.3	90.51	90.60	4.7	4,013	0.12%
2019/03/19	7	88.56	8	89.80	90.20	-1	4,030	-0.02%
2019/03/18	15	86.67	3	86.77	86.60	12	4,010	0.30%
2019/03/15	2	88.05	112	87.92	87.10	-110	4,034	-2.73%	大賣/鉅額交易
2019/03/14	0	0.00	2	87.95	87.40	-2	4,053	-0.05%
2019/03/13	33	88.10	1	87.70	88.00	32	4,106	0.78%
2019/03/12	7	87.07	4	87.30	86.30	3	4,145	0.07%
2019/03/11	4	86.58	15	86.61	87.00	-11	4,296	-0.26%
2019/03/08	1	86.10	20	84.29	84.80	-19	4,352	-0.44%
2019/03/07	7	87.93	12.1	87.10	85.60	-5.1	4,396	-0.12%
2019/03/06	1	88.60	8	89.41	89.50	-7	4,390	-0.16%
2019/03/04	1	90.00	3	90.13	89.70	-2	4,508	-0.04%
2019/02/27	12	88.25	17	88.38	89.40	-5	4,636	-0.11%
2019/02/26	8	87.79	11	88.08	86.20	-3	4,519	-0.07%
2019/02/25	3	88.17	1	87.40	87.90	2	4,411	0.05%
2019/02/22	4	87.13	3	87.50	87.20	1	4,388	0.02%
2019/02/21	17	87.80	14	87.20	86.80	3	4,351	0.07%
2019/02/20	4	89.80	5	90.02	89.60	-1	4,263	-0.02%
2019/02/19	7.1	90.93	2	92.00	90.40	5.1	4,243	0.12%
2019/02/18	6	91.27	5	90.52	90.70	1	4,234	0.02%
2019/02/14	6	90.67	15	90.86	90.60	-9	4,241	-0.21%
2019/02/13	7.3	88.21	1	89.30	88.10	6.3	4,182	0.15%
2019/02/12	4	90.73	10	90.85	90.50	-6	4,148	-0.14%
2019/02/11	130	92.96	60	92.00	93.70	70	4,140	1.69%	大買/
2019/01/30	211	86.08	8	86.41	85.30	203	4,064	4.99%	大買/鉅額交易
2019/01/29	12	85.22	17	85.50	85.30	-5	4,034	-0.12%
2019/01/28	18	86.03	15	86.69	85.00	3	4,018	0.07%
2019/01/25	18	84.54	17	84.10	85.00	1	4,015	0.02%
2019/01/24	14	82.31	16	82.44	82.00	-2	4,066	-0.05%
2019/01/23	3	81.73	4	81.73	81.20	-1	4,083	-0.02%
2019/01/22	7	81.69	6	82.15	82.10	1	4,063	0.02%
2019/01/21	12	82.17	11	80.76	83.00	1	4,016	0.02%
2019/01/18	11	80.80	39	80.71	81.50	-28	3,920	-0.71%
2019/01/17	19	77.51	17	78.04	77.00	2	3,767	0.05%
2019/01/16	62	78.47	8	77.85	78.30	54	3,784	1.43%
2019/01/15	1	76.90	8	77.03	77.20	-7	3,784	-0.18%
2019/01/14	2	74.80	1	74.90	74.80	1	3,804	0.03%
2019/01/11	3	76.23	7	76.09	75.90	-4	3,877	-0.10%
2019/01/10	1	77.00	8	76.81	77.20	-7	3,888	-0.18%
2019/01/09	4	75.00	3	74.90	75.00	1	3,905	0.03%
2019/01/08	7	73.00	3	73.53	73.20	4	3,938	0.10%
2019/01/07	1	75.10	2	75.75	74.80	-1	3,989	-0.03%
2019/01/04	1	74.10	3	75.00	76.00	-2	3,999	-0.05%
2019/01/03	12	76.51	13	76.18	76.80	-1	3,985	-0.03%
2019/01/02	2	75.90	1	76.30	75.80	1	3,981	0.03%
2018/12/28	5	74.90	8	75.08	75.20	-3	3,985	-0.08%
2018/12/27	9	73.70	7	73.56	73.80	2	3,981	0.05%
2018/12/26	4	72.23	6	72.47	71.60	-2	3,968	-0.05%
2018/12/25	1	73.80	4	73.55	73.70	-3	3,956	-0.08%
2018/12/24	31	72.90	32	71.91	74.90	-1	3,957	-0.03%
2018/12/22	0	0.00	43	73.05	73.00	-43	3,941	-1.09%
2018/12/21	8	78.86	3	77.93	77.50	5	3,880	0.13%
2018/12/20	11	78.02	8	78.15	79.70	3	3,852	0.08%
2018/12/19	21	81.07	13	80.99	78.80	8	3,818	0.21%
2018/12/18	3	76.10	4	76.28	77.00	-1	3,612	-0.03%
2018/12/17	7	76.97	6	77.42	76.60	1	3,636	0.03%
2018/12/14	1	76.80	4	76.70	77.00	-3	3,676	-0.08%
2018/12/13	2	76.50	4	76.73	76.60	-2	3,722	-0.05%
2018/12/11	1	75.50	1.5	75.80	76.40	-0.5	3,696	-0.01%
2018/12/10	2	73.85	1	73.50	75.00	1	3,713	0.03%
2018/12/07	2	73.80	4	74.20	73.80	-2	3,750	-0.05%
2018/12/06	2	76.75	3.7	74.79	74.50	-1.7	3,844	-0.04%
2018/12/05	8	76.41	7.4	75.94	75.60	0.6	3,862	0.02%
2018/12/04	17	76.57	17	76.22	75.90	0	3,877	0.00%
2018/12/03	2	73.70	6	72.28	73.00	-4	3,767	-0.11%
2018/11/30	21	71.17	16.1	70.18	70.60	4.9	3,784	0.13%
2018/11/29	18	70.48	15	70.45	70.30	3	3,777	0.08%
2018/11/28	9	69.76	6	70.15	69.50	3	3,779	0.08%
2018/11/27	26	69.48	21	69.06	69.10	5	3,781	0.13%
2018/11/26	21	68.93	42.1	67.06	69.50	-21.1	3,755	-0.56%
2018/11/23	2	63.80	9	63.62	63.20	-7	3,725	-0.19%
2018/11/22	0	0.00	6.4	65.29	63.60	-6.4	3,951	-0.16%
2018/11/20	1	66.00	1	66.30	65.60	0	4,215	0.00%
2018/11/19	7	66.44	3	66.70	66.30	4	4,256	0.09%
2018/11/16	3	66.03	6	66.37	66.10	-3	4,300	-0.07%
2018/11/15	0	0.00	3	65.10	65.30	-3	4,395	-0.07%
2018/11/14	1	65.00	1	65.60	65.80	0	4,462	0.00%
2018/11/13	2	65.10	9	65.46	66.00	-7	4,568	-0.15%
2018/11/09	4	63.90	1	64.00	64.60	3	4,716	0.06%
2018/11/08	7	65.84	1.4	64.20	64.50	5.6	4,729	0.12%
2018/11/07	2	63.85	2	64.90	65.90	0	4,705	0.00%
2018/11/06	0	0.00	1.1	63.94	63.60	-1.1	4,703	-0.02%
2018/11/05	2	62.85	5	62.76	63.60	-3	4,735	-0.06%
2018/11/02	4	62.38	4	62.88	62.90	0	4,722	0.00%
2018/11/01	5	60.52	6	61.70	63.20	-1	4,669	-0.02%
2018/10/31	0	0.00	3.4	57.50	57.50	-3.4	4,543	-0.07%
2018/10/30	10	51.40	0.7	52.30	52.30	9.3	4,566	0.20%
2018/10/29	1	51.80	0.7	51.90	51.90	0.3	4,603	0.01%
2018/10/26	0	0.00	5.1	52.34	52.60	-5.1	4,622	-0.11%
2018/10/25	2	52.60	0.1	52.20	52.20	1.9	4,677	0.04%
2018/10/24	1	53.80	1	52.80	54.50	0	4,724	0.00%
2018/10/23	0	0.00	3	51.73	51.70	-3	4,808	-0.06%
2018/10/22	0	0.00	1.4	52.23	52.30	-1.4	4,849	-0.03%
2018/10/09	8	43.13	0	0.00	43.25	8	4,831	0.17%
2018/10/08	8	45.19	2	45.10	44.75	6	4,845	0.12%
2018/10/05	1	46.80	5	46.80	45.20	-4	4,880	-0.08%
2018/10/04	5	47.88	5	48.03	47.45	0	4,918	0.00%
2018/10/03	3	48.70	2	49.00	47.15	1	4,885	0.02%
2018/10/02	2	49.70	0	0.00	49.65	2	4,870	0.04%
2018/09/27	1	50.10	1	50.00	50.10	0	5,245	0.00%
2018/09/26	5	50.46	5	50.70	49.95	0	5,367	0.00%
2018/09/25	2	50.80	0	0.00	50.60	2	5,466	0.04%
2018/09/19	2	51.65	1	52.40	50.80	1	6,229	0.02%
2018/09/18	2	51.50	2	51.50	51.50	0	6,565	0.00%
2018/09/17	0	0.00	6	51.90	52.00	-6	6,980	-0.09%
2018/09/14	7	51.53	2	51.65	51.70	5	7,661	0.07%
2018/09/11	4	50.35	8	50.66	51.10	-4	7,793	-0.05%
2018/09/10	1	50.60	26	50.52	49.90	-25	7,753	-0.32%
2018/09/07	5	51.90	1	51.50	51.90	4	7,715	0.05%
2018/09/06	2	53.30	2	53.05	53.30	0	7,704	0.00%
2018/09/05	21	52.90	12	53.10	52.80	9	7,711	0.12%
2018/09/04	13	52.25	11	52.03	52.60	2	7,693	0.03%
2018/09/03	11	52.56	35	51.66	51.20	-24	7,713	-0.31%
2018/08/31	30	54.59	19	54.01	54.30	11	7,627	0.14%
2018/08/30	8	54.03	7	53.79	54.40	1	7,591	0.01%
2018/08/29	7	53.21	12	53.52	53.30	-5	7,554	-0.07%
2018/08/28	9	53.53	7	53.40	53.50	2	7,593	0.03%
2018/08/27	8	52.66	7	52.96	53.10	1	7,632	0.01%
2018/08/24	6	51.70	9	51.60	52.00	-3	7,621	-0.04%
2018/08/23	5	53.08	7	52.56	52.40	-2	7,835	-0.03%
2018/08/22	4	52.38	5	52.66	52.20	-1	7,831	-0.01%
2018/08/21	32	52.63	22	52.48	52.40	10	7,781	0.13%
2018/08/20	26	51.95	13	51.81	52.40	13	7,728	0.17%
2018/08/17	24	50.53	36	50.75	51.10	-12	7,553	-0.16%
2018/08/16	4	51.11	10	50.26	49.65	-6	7,459	-0.08%
2018/08/15	1	50.10	1	50.20	50.10	0	7,337	0.00%
2018/08/14	19	50.16	12	50.15	50.30	7	7,343	0.10%
2018/08/13	2	49.70	4	49.73	50.10	-2	7,308	-0.03%
2018/08/10	12	50.03	4	50.18	49.60	8	7,223	0.11%
2018/08/09	9	49.57	14	49.44	50.30	-5	7,158	-0.07%
2018/08/08	10	49.11	27	48.96	49.30	-17	7,055	-0.24%
2018/08/07	2	47.93	0	0.00	47.80	2	6,923	0.03%
2018/08/06	6	48.25	14	48.26	48.20	-8	6,974	-0.11%
2018/08/03	0	0.00	3	48.03	48.10	-3	6,946	-0.04%
2018/08/02	3	47.85	37	47.35	47.35	-34	6,961	-0.49%
2018/08/01	9	47.63	1	47.85	47.80	8	6,963	0.11%
2018/07/31	29	48.01	1	48.05	48.35	28	6,916	0.40%
2018/07/27	0	0.00	6	47.57	48.00	-6	6,999	-0.09%
2018/07/26	12	47.30	49	47.66	47.00	-37	6,988	-0.53%
2018/07/25	6	48.15	1	48.45	48.00	5	6,902	0.07%
2018/07/24	3	48.25	0	0.00	48.20	3	6,867	0.04%
2018/07/23	15	48.04	0	0.00	48.25	15	6,846	0.22%
2018/07/20	4	49.93	13	50.02	50.10	-9	6,789	-0.13%
2018/07/19	3	50.00	1	49.45	49.60	2	6,747	0.03%
2018/07/18	11	51.87	15	51.25	50.90	-4	6,648	-0.06%
2018/07/16	10	52.33	2	52.30	51.40	8	6,563	0.12%
2018/07/13	4	51.38	4	51.58	51.80	0	6,544	0.00%
2018/07/12	4	50.88	4	51.18	51.10	0	6,706	0.00%
2018/07/11	3	49.72	3	50.05	49.75	0	6,629	0.00%
2018/07/10	6	50.35	1	50.30	50.60	5	6,610	0.08%
2018/07/09	5	49.92	4	49.94	49.45	1	6,528	0.02%
2018/07/06	10	49.25	10	49.24	49.90	0	6,484	0.00%
2018/07/05	33	50.72	30	51.72	49.00	3	6,346	0.05%
2018/07/04	15	51.18	7	51.47	52.50	8	6,119	0.13%
2018/07/03	9	50.62	11	50.95	50.30	-2	5,995	-0.03%
2018/07/02	18	51.24	4	51.40	50.90	14	5,884	0.24%
2018/06/29	20	52.65	32	53.33	52.10	-12	5,758	-0.21%
2018/06/28	42	53.04	15	53.38	52.80	27	5,485	0.49%
2018/06/27	53	53.33	68	53.30	51.10	-15	5,088	-0.29%
2018/06/26	69	51.58	48	51.76	52.10	21	4,739	0.44%
2018/06/25	116	51.77	135	52.12	53.00	-19	4,324	-0.44%	大買/大賣/
2018/06/22	18	49.19	26	48.95	48.60	-8	3,655	-0.22%
2018/06/21	2	48.08	0	0.00	47.75	2	3,469	0.06%
2018/06/20	1	46.90	0	0.00	46.90	1	3,466	0.03%
2018/06/19	2	47.50	1	47.25	47.35	1	3,587	0.03%
2018/06/15	0	0.00	11	47.93	48.10	-11	3,622	-0.30%
2018/06/14	1	47.70	0	0.00	47.50	1	3,606	0.03%
2018/06/13	6	49.06	10	48.55	48.25	-4	3,591	-0.11%
2018/06/12	1	48.05	3	48.55	48.85	-2	3,565	-0.06%
2018/06/11	23	49.07	2	49.15	48.65	21	3,518	0.60%
2018/06/07	0	0.00	14	48.56	48.20	-14	3,422	-0.41%
2018/06/06	1	48.65	5	48.82	48.65	-4	3,392	-0.12%
2018/06/05	6	48.46	4	48.50	48.30	2	3,385	0.06%
2018/06/04	1	49.00	4	48.85	49.30	-3	3,303	-0.09%
2018/06/01	5	47.91	0	0.00	47.75	5	3,187	0.16%
2018/05/31	13	48.58	20	48.55	48.50	-7	3,125	-0.22%
2018/05/30	2	46.00	1	45.70	45.80	1	2,877	0.03%
2018/05/29	21	47.07	2	46.85	46.65	19	2,846	0.67%
2018/05/28	8	47.02	1	47.00	46.85	7	2,832	0.25%
2018/05/25	3	46.82	2	46.65	47.35	1	2,776	0.04%
2018/05/24	0	0.00	2	46.40	46.60	-2	2,815	-0.07%
2018/05/23	0	0.00	5	45.70	46.00	-5	2,868	-0.17%
2018/05/22	2	46.20	0	0.00	46.00	2	2,859	0.07%
2018/05/18	0	0.00	4	45.00	45.70	-4	2,869	-0.14%
2018/05/17	2	45.60	2	45.70	45.50	0	2,886	0.00%
2018/05/16	1	45.90	0	0.00	45.75	1	2,947	0.03%
2018/05/15	5	46.31	5	46.10	46.30	0	2,998	0.00%
2018/05/14	1	45.90	7	46.10	46.45	-6	3,106	-0.19%
2018/05/10	1	45.80	2	45.83	45.40	-1	3,240	-0.03%
2018/05/09	6	45.70	4	45.56	45.60	2	3,230	0.06%
2018/05/08	1	44.80	0	0.00	44.50	1	3,197	0.03%
2018/05/07	10	45.00	1	44.95	45.00	9	3,216	0.28%
2018/05/04	1	44.75	6	45.37	45.70	-5	3,206	-0.16%
2018/05/03	2	43.85	14	43.96	43.70	-12	3,146	-0.38%
2018/05/02	10	43.05	6	43.40	43.50	4	3,145	0.13%
2018/04/25	2	42.95	2	43.05	42.80	0	3,297	0.00%
2018/04/24	6	43.60	0	0.00	43.50	6	3,269	0.18%
2018/04/23	1	44.90	1	45.75	44.90	0	3,256	0.00%
2018/04/20	5	45.50	1	45.00	45.50	4	3,278	0.12%
2018/04/19	3	46.20	13	45.99	45.60	-10	3,291	-0.30%
2018/04/18	64	45.95	66	45.65	45.50	-2	3,248	-0.06%
2018/04/17	1	43.15	0	0.00	43.05	1	3,098	0.03%
2018/04/16	13	43.99	3	43.65	44.20	10	3,142	0.32%
2018/04/12	5	43.63	0	0.00	43.65	5	3,246	0.15%
2018/04/11	1	43.95	2	43.90	44.00	-1	3,285	-0.03%
2018/04/10	2	44.10	1	44.40	44.00	1	3,315	0.03%
2018/04/09	2	44.15	0	0.00	44.10	2	3,337	0.06%
2018/04/03	3	44.15	2	44.30	44.10	1	3,367	0.03%
2018/04/02	4	44.64	3	44.55	44.80	1	3,365	0.03%
2018/03/31	6	44.36	0	0.00	44.25	6	3,366	0.18%
2018/03/30	0	0.00	3	44.57	44.50	-3	3,372	-0.09%
2018/03/29	0	0.00	6	44.52	44.25	-6	3,415	-0.18%
2018/03/28	14	45.26	0	0.00	45.00	14	3,408	0.41%
2018/03/23	1	44.00	0	0.00	43.95	1	3,384	0.03%
2018/03/22	6	46.47	2	45.10	45.10	4	3,472	0.12%
2018/03/19	12	45.52	1	45.60	45.40	11	3,376	0.33%
2018/03/12	0	0.00	6	45.10	45.15	-6	3,627	-0.17%
2018/03/09	1	45.40	1	45.10	45.00	0	3,701	0.00%
2018/03/07	0	0.00	1	44.50	44.20	-1	3,769	-0.03%
2018/03/06	1	44.00	10	43.90	44.05	-9	3,921	-0.23%
2018/03/05	8	43.78	2	43.30	43.20	6	4,022	0.15%
2018/03/02	4	44.08	0	0.00	43.90	4	4,145	0.10%
2018/03/01	1	44.65	0	0.00	44.65	1	4,227	0.02%
2018/02/27	2	45.15	3	45.35	45.30	-1	4,340	-0.02%
2018/02/26	12	46.05	11	46.45	45.45	1	4,371	0.02%
2018/02/23	1	45.15	4	45.06	45.80	-3	4,356	-0.07%
2018/02/22	3	44.22	1	44.30	44.10	2	4,505	0.04%
2018/02/21	1	44.70	2	44.25	44.70	-1	4,575	-0.02%
2018/02/12	4	43.38	0	0.00	43.35	4	4,682	0.09%
2018/02/09	4	43.64	6	42.45	43.90	-2	5,035	-0.04%
2018/02/08	1	44.00	1	44.35	44.50	0	5,490	0.00%
2018/02/07	2	44.03	0	0.00	43.00	2	5,511	0.04%
2018/02/06	1	43.60	8	42.53	42.70	-7	5,539	-0.13%
2018/02/05	2	45.43	3	46.25	46.10	-1	5,546	-0.02%
2018/02/02	13	47.35	3	47.40	48.00	10	5,564	0.18%
2018/02/01	2	46.65	94	46.21	46.25	-92	5,674	-1.62%
2018/01/30	4	46.74	0	0.00	46.90	4	6,055	0.07%
2018/01/29	0	0.00	3	46.57	46.55	-3	6,188	-0.05%
2018/01/26	0	0.00	10	46.15	46.15	-10	6,555	-0.15%
2018/01/25	6	46.53	8	46.56	45.80	-2	7,299	-0.03%
2018/01/24	0	0.00	4	46.04	45.85	-4	7,389	-0.05%
2018/01/23	13	46.27	10	46.77	46.15	3	7,584	0.04%
2018/01/22	0	0.00	12	46.43	46.70	-12	7,568	-0.16%
2018/01/19	2	45.05	0	0.00	45.20	2	7,571	0.03%
2018/01/17	5	45.60	7	45.61	45.50	-2	7,798	-0.03%
2018/01/16	6	45.43	0	0.00	45.65	6	7,860	0.08%
2018/01/12	0	0.00	3	44.52	44.50	-3	7,863	-0.04%
2018/01/11	6	44.25	1	43.90	43.90	5	7,854	0.06%
2018/01/09	10	44.98	2	45.45	45.55	8	7,927	0.10%
2018/01/08	2	45.20	1	45.40	44.75	1	7,985	0.01%
2018/01/05	0	0.00	4	46.00	45.90	-4	7,960	-0.05%
2018/01/04	5	45.71	0	0.00	45.60	5	7,947	0.06%
2018/01/03	0	0.00	2	46.00	46.00	-2	7,938	-0.03%
2018/01/02	2	45.20	2	45.35	45.25	0	7,935	0.00%