義隆 (2458)-華南永昌-南京券商分點個股進出

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
155.0
漲跌
--
漲幅
0.00%
成交量
1,074張
產業
上市半導體類股
1174人加入追蹤

立即追蹤
本地時間:14:30

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

義隆 (2458)籌碼相關－華南永昌-南京券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-南京券商分點個股進出
華南永昌-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	1	156.00	0	0.00	155.00	1	3,027	0.03%
2024/05/07	1.1	155.56	0	0.00	156.50	1.1	3,036	0.03%
2024/05/06	0	0.00	0.2	157.50	156.50	-0.2	3,035	-0.01%
2024/05/03	9.8	159.24	1	161.50	157.00	8.8	3,041	0.29%
2024/05/02	0	0.00	0.1	167.00	165.50	-0.1	2,931	0.00%
2024/04/30	0	0.00	7	166.00	164.50	-7	2,926	-0.24%
2024/04/29	7	167.79	2	167.25	168.00	5	2,930	0.17%
2024/04/26	0	0.00	20	163.00	163.50	-20	2,903	-0.69%
2024/04/25	1	164.50	32	164.23	164.50	-31	2,897	-1.07%
2024/04/24	0	156.50	2	156.00	157.00	-2	2,847	-0.07%
2024/04/22	6	148.42	1	150.50	146.50	5	2,816	0.18%
2024/04/19	5	157.50	1	157.00	155.00	4	2,768	0.14%
2024/04/18	4	160.88	4	162.50	161.50	0	2,718	0.00%
2024/04/17	5	162.40	8.3	163.98	162.00	-3.3	2,714	-0.12%
2024/04/16	3	158.50	0	0.00	159.50	3	2,664	0.11%
2024/04/15	2	162.25	10	162.35	162.00	-8	2,637	-0.30%
2024/04/12	11	159.55	0	0.00	158.50	11	2,553	0.43%
2024/04/11	30	158.00	0	0.00	158.50	30	2,556	1.17%
2024/04/10	11	158.55	1	159.00	158.50	10	2,554	0.39%
2024/04/09	2	157.25	0	0.00	157.00	2	2,563	0.08%
2024/04/08	12	160.13	4	159.88	159.50	8	2,562	0.31%
2024/04/03	0	0.00	0	156.00	156.50	0	2,539	0.00%
2024/04/02	5.3	156.97	0	158.00	156.00	5.3	2,542	0.21%
2024/04/01	1	157.50	0.5	161.77	161.00	0.5	2,519	0.02%
2024/03/29	3.3	157.68	0	158.13	157.00	3.2	2,503	0.13%
2024/03/28	0.3	160.56	0	162.08	160.50	0.3	2,521	0.01%
2024/03/27	1	164.53	1	164.51	164.50	0	2,516	0.00%
2024/03/26	0	167.60	0	0.00	166.50	0	2,594	0.00%
2024/03/25	0	169.43	1	169.00	169.00	-1	2,628	-0.04%
2024/03/22	0	166.25	0	0.00	169.00	0	2,651	0.00%
2024/03/21	6	168.75	6	168.00	167.00	0	2,660	0.00%
2024/03/20	1	167.50	1.1	168.91	167.50	-0.1	2,644	0.00%
2024/03/18	0	0.00	0.1	167.45	166.50	-0.1	2,661	0.00%
2024/03/15	0	165.50	0	165.17	163.50	0	2,675	0.00%
2024/03/14	0	163.50	0	0.00	162.50	0	2,681	0.00%
2024/03/13	0	164.00	0	0.00	163.50	0	2,763	0.00%
2024/03/12	0	165.00	0	165.50	163.50	0	2,795	0.00%
2024/03/11	0	0.00	0	162.50	160.00	0	2,807	0.00%
2024/03/08	0	0.00	20	165.00	162.50	-20	2,821	-0.71%
2024/03/07	24	165.79	3	166.00	165.50	21	2,802	0.75%
2024/03/06	0	0.00	4	166.00	166.50	-4	2,796	-0.14%
2024/03/04	0	167.13	0	169.50	167.50	0	2,861	0.00%
2024/03/01	7	166.21	8	166.50	165.50	-1	2,850	-0.04%
2024/02/29	16	166.22	15	164.87	166.00	1	2,872	0.03%
2024/02/27	0	168.50	3	170.51	169.00	-3	2,856	-0.11%
2024/02/26	7	170.00	9	169.11	170.00	-2	2,857	-0.07%
2024/02/23	9.1	162.62	6	164.08	164.00	3.1	2,794	0.11%
2024/02/22	4	165.25	3	163.84	167.50	1	2,686	0.04%
2024/02/21	2	166.50	6	166.75	167.50	-4	2,636	-0.15%
2024/02/20	1	162.49	3.2	161.50	161.00	-2.2	2,542	-0.09%
2024/02/19	2	161.51	12.2	160.21	163.50	-10.2	2,543	-0.40%
2024/02/16	1	153.48	1.3	152.75	153.00	-0.3	2,480	-0.01%
2024/02/15	0	148.00	36	147.00	148.50	-36	2,491	-1.44%
2024/02/05	0	150.00	0	0.00	148.00	0	2,481	0.00%
2024/01/31	0	0.00	0.2	148.00	150.00	-0.2	2,557	-0.01%
2024/01/30	2	147.50	1	148.50	148.50	1	2,630	0.04%
2024/01/29	3.1	148.68	2	149.00	149.00	1.1	2,710	0.04%
2024/01/26	0	0.00	0.1	151.00	151.00	-0.1	2,954	0.00%
2024/01/25	1.5	151.93	1	153.50	152.50	0.5	3,015	0.02%
2024/01/24	0	0.00	2	151.00	151.00	-2	3,021	-0.07%
2024/01/23	1	149.00	2	150.00	150.50	-1	3,054	-0.03%
2024/01/22	2	149.50	3	150.33	151.00	-1	3,102	-0.03%
2024/01/19	1	151.00	1	150.51	150.50	0	3,112	0.00%
2024/01/18	7.1	150.03	2	152.50	152.00	5.1	3,159	0.16%
2024/01/17	1	155.50	0	0.00	154.50	1	3,271	0.03%
2024/01/16	1	153.50	1	155.00	154.00	0	3,375	0.00%
2024/01/15	0	0.00	0.1	157.00	156.50	-0.1	3,407	0.00%
2024/01/12	0	0.00	0.1	156.00	155.00	-0.1	3,479	0.00%
2024/01/11	2	158.50	4	159.75	157.00	-2	3,519	-0.06%
2024/01/10	0	0.00	1.4	159.85	160.00	-1.4	3,575	-0.04%
2024/01/09	2	152.75	2	154.00	154.50	0	3,600	0.00%
2024/01/08	3	154.83	1.2	153.49	153.50	1.8	3,600	0.05%
2024/01/05	4.2	153.38	5.4	154.12	155.50	-1.2	3,621	-0.03%
2024/01/04	11.2	156.72	0.4	156.44	156.50	10.7	3,654	0.29%
2024/01/03	1.6	157.63	1	158.00	158.00	0.6	3,678	0.01%
2024/01/02	4	160.25	1.1	159.56	159.50	2.9	3,672	0.08%
2023/12/29	1	161.50	1	162.00	162.50	0	3,724	0.00%
2023/12/28	2	160.50	1	160.50	160.50	1	3,759	0.03%
2023/12/26	0	163.00	0	0.00	162.00	0	3,784	0.00%
2023/12/25	6	163.75	4	164.50	162.50	2	3,781	0.05%
2023/12/22	0	0.00	4	163.50	163.50	-4	3,771	-0.11%
2023/12/21	1	162.00	3.5	161.86	163.00	-2.5	3,732	-0.07%
2023/12/20	1.4	160.36	0.3	160.33	160.00	1.1	3,657	0.03%
2023/12/19	0	0.00	4	158.13	159.00	-4	3,615	-0.11%
2023/12/18	1	153.00	0.1	157.00	157.00	0.9	3,606	0.02%
2023/12/15	1.5	155.67	0	0.00	154.00	1.5	3,614	0.04%
2023/12/14	3	158.50	5	158.20	157.50	-2	3,613	-0.06%
2023/12/13	3	157.99	3	158.16	158.00	0	3,619	0.00%
2023/12/12	1	158.00	1	157.50	158.50	0	3,674	0.00%
2023/12/11	3.1	157.50	5	158.20	157.00	-1.9	3,711	-0.05%
2023/12/08	4.2	157.19	4.1	158.13	157.50	0.2	3,758	0.00%
2023/12/07	4.2	152.52	2	152.99	153.50	2.2	3,744	0.06%
2023/12/06	0.2	151.75	2	151.50	151.50	-1.8	3,796	-0.05%
2023/12/05	2.2	146.36	0.5	148.00	146.50	1.7	3,822	0.04%
2023/12/04	3	150.17	1	150.00	149.50	2	3,840	0.05%
2023/12/01	0.1	151.00	0.5	151.00	151.00	-0.4	3,899	-0.01%
2023/11/29	2	152.50	4.1	152.61	153.00	-2.1	4,237	-0.05%
2023/11/28	2	149.00	2	149.50	150.00	0	4,205	0.00%
2023/11/27	6.3	148.52	18	147.83	146.00	-11.7	4,197	-0.28%
2023/11/24	1	148.50	1	149.00	151.00	0	4,185	0.00%
2023/11/22	1	147.50	10	146.50	147.50	-9	4,123	-0.22%
2023/11/21	0	144.00	1	144.49	145.00	-1	4,116	-0.02%
2023/11/20	10	144.50	0.5	144.58	144.00	9.5	4,136	0.23%
2023/11/17	0	0.00	2.1	146.00	146.50	-2.1	4,116	-0.05%
2023/11/16	1.5	143.66	2.1	145.39	142.50	-0.6	4,079	-0.01%
2023/11/15	10	148.25	6	148.25	147.50	4	4,029	0.10%
2023/11/14	2	145.50	1	145.99	146.00	1	4,001	0.02%
2023/11/13	8	143.50	11	143.77	143.50	-3	3,969	-0.08%
2023/11/10	0.5	139.00	0	0.00	141.50	0.5	3,972	0.01%
2023/11/09	7.5	141.80	2	141.50	140.50	5.5	3,987	0.14%
2023/11/08	7	145.07	7.1	144.85	144.50	-0.1	4,002	0.00%
2023/11/07	30	144.03	7	142.79	145.00	23	4,036	0.57%
2023/11/06	41	139.50	62.1	138.36	140.00	-21.1	4,005	-0.53%
2023/11/03	21	138.12	18.2	138.88	135.50	2.8	3,978	0.07%
2023/11/02	4.8	147.99	9.4	148.65	149.50	-4.6	3,770	-0.12%
2023/10/31	10.2	144.92	3.1	145.27	144.00	7.1	4,054	0.18%
2023/10/30	6	145.83	5	142.20	146.50	1	4,038	0.02%
2023/10/27	2	140.00	1	141.00	140.00	1	4,005	0.02%
2023/10/26	4.5	140.56	4.4	139.62	139.50	0.1	4,071	0.00%
2023/10/25	7	148.29	5	148.00	144.50	2	4,033	0.05%
2023/10/24	1	144.00	1	145.00	144.00	0	3,899	0.00%
2023/10/23	2.7	142.37	6	142.25	142.00	-3.3	3,814	-0.09%
2023/10/20	4	139.38	4.5	141.29	142.50	-0.5	3,867	-0.01%
2023/10/19	3.7	138.60	14	137.93	138.50	-10.3	3,886	-0.26%
2023/10/18	3	141.33	2.2	140.88	141.50	0.8	3,910	0.02%
2023/10/17	2	140.00	4	140.25	140.00	-2	3,893	-0.05%
2023/10/16	3	136.33	1	137.00	136.50	2	3,987	0.05%
2023/10/13	10	139.00	1	138.00	139.00	9	4,006	0.22%
2023/10/06	2	138.25	3.2	139.30	137.00	-1.2	3,969	-0.03%
2023/10/05	4	141.88	1.5	140.17	141.50	2.5	3,945	0.06%
2023/10/04	5	134.75	1.2	135.50	138.00	3.8	3,881	0.10%
2023/10/03	3.1	138.36	9	137.06	138.00	-5.9	3,843	-0.15%
2023/10/02	2	135.00	0	135.43	134.50	2	3,812	0.05%
2023/09/28	1	133.00	1	133.50	133.50	0	3,819	0.00%
2023/09/27	6	132.83	3	132.50	134.00	3	3,823	0.08%
2023/09/26	0	0.00	0	136.00	135.00	0	3,832	0.00%
2023/09/25	0	0.00	18.5	137.01	136.50	-18.5	3,826	-0.48%
2023/09/21	18	136.47	0.1	135.50	136.00	17.9	3,805	0.47%
2023/09/20	0.4	137.63	7.1	137.15	138.00	-6.7	3,771	-0.18%
2023/09/19	5	141.70	2.5	140.98	141.00	2.5	3,738	0.07%
2023/09/18	1.4	141.39	1	142.00	142.00	0.4	3,712	0.01%
2023/09/15	8.2	145.53	12.1	144.39	144.50	-3.9	3,678	-0.11%
2023/09/14	4.5	142.83	3	143.00	143.00	1.5	3,591	0.04%
2023/09/13	7	141.64	2.3	141.42	143.50	4.7	3,542	0.13%
2023/09/12	0	140.50	7	137.93	140.50	-7	3,494	-0.20%
2023/09/11	8	136.31	6.1	136.89	138.00	1.9	3,420	0.06%
2023/09/08	2.1	132.76	9	136.06	135.50	-6.9	3,340	-0.21%
2023/09/07	2.3	133.65	2	134.25	135.00	0.3	3,326	0.01%
2023/09/06	9	130.78	6	131.58	133.00	3	3,289	0.09%
2023/09/05	41	134.00	31	133.76	134.00	10	3,287	0.30%
2023/09/04	6	127.67	9	128.11	128.50	-3	3,087	-0.10%
2023/09/01	1	121.50	2	120.75	120.50	-1	2,924	-0.03%
2023/08/31	1	120.50	1	119.50	120.00	0	2,922	0.00%
2023/08/30	2.5	117.10	2.5	117.86	119.00	0	2,917	0.00%
2023/08/29	0	0.00	1	115.00	117.00	-1	2,902	-0.03%
2023/08/25	2.2	113.73	0	0.00	113.00	2.2	2,919	0.08%
2023/08/24	0	115.00	11	116.64	116.00	-11	2,926	-0.38%
2023/08/22	0	0.00	1	114.50	113.50	-1	2,972	-0.03%
2023/08/21	0	113.50	0	0.00	113.50	0	3,011	0.00%
2023/08/18	1.4	113.31	0	114.50	113.50	1.4	3,110	0.04%
2023/08/17	0.4	116.00	0	0.00	116.50	0.4	3,087	0.01%
2023/08/16	4	116.88	3.2	116.34	117.00	0.8	3,077	0.03%
2023/08/15	0	116.00	1	116.48	116.00	-1	3,063	-0.03%
2023/08/14	1	118.00	4	116.63	117.00	-3	3,046	-0.10%
2023/08/11	5.5	120.86	10	119.35	121.00	-4.5	2,996	-0.15%
2023/08/10	10	118.90	2	118.25	118.00	8	2,943	0.27%
2023/08/09	7	121.42	4.2	119.89	121.00	2.8	2,884	0.10%
2023/08/08	2	120.00	2.4	118.10	118.00	-0.4	2,835	-0.01%
2023/08/07	7.6	117.55	10	117.60	117.00	-2.4	2,783	-0.09%
2023/08/04	12	123.38	18.6	122.71	122.50	-6.6	2,654	-0.25%
2023/08/02	11.4	113.78	54	114.43	114.00	-42.6	2,391	-1.78%
2023/08/01	16	113.56	0	0.00	115.00	16	2,389	0.67%
2023/07/31	6	116.00	2	116.50	116.50	4	2,402	0.17%
2023/07/28	7	111.65	1	112.50	112.50	6	2,288	0.26%
2023/07/26	19	113.42	5	113.50	112.50	14	2,237	0.63%
2023/07/25	2	115.74	0	0.00	115.00	2	2,198	0.09%
2023/07/24	1	118.00	14	116.32	118.00	-13	2,104	-0.62%
2023/07/21	9	115.72	0	0.00	115.50	9	2,018	0.45%
2023/07/19	15	117.17	5	117.50	118.50	10	1,900	0.53%
2023/07/18	5	111.20	12	113.21	113.00	-7	1,770	-0.40%
2023/07/17	0	109.00	1	108.50	109.50	-1	1,741	-0.06%
2023/07/14	13	110.88	2	111.75	110.50	11	1,729	0.64%
2023/07/13	1	107.50	0.1	107.50	108.00	0.9	1,679	0.05%
2023/07/12	0	105.50	1.1	106.06	106.00	-1.1	1,668	-0.06%
2023/07/11	0	106.50	0	0.00	106.50	0	1,661	0.00%
2023/07/07	0	0.00	5.4	108.00	107.50	-5.4	1,653	-0.32%
2023/07/06	0	0.00	26.3	106.02	108.00	-26.3	1,647	-1.60%
2023/07/05	0	107.00	0	0.00	106.00	0	1,627	0.00%
2023/07/04	0	106.13	3	105.83	106.00	-3	1,615	-0.18%
2023/07/03	2	101.75	0	0.00	101.50	2	1,586	0.13%
2023/06/30	1	100.50	1	101.00	101.50	0	1,592	0.00%
2023/06/29	1	100.00	0	0.00	101.00	1	1,602	0.06%
2023/06/28	1	100.50	0	0.00	101.00	1	1,604	0.06%
2023/06/20	1	102.00	0	0.00	102.00	1	1,584	0.06%
2023/06/19	1	103.50	0	0.00	102.50	1	1,586	0.06%
2023/06/16	1	106.99	2	106.00	106.00	-1	1,566	-0.06%
2023/06/14	1	105.49	0	0.00	105.00	1	1,536	0.07%
2023/06/13	0	0.00	1	105.50	107.00	-1	1,527	-0.07%
2023/06/12	1	103.00	10	102.50	103.50	-9	1,480	-0.61%
2023/06/08	0	103.50	1.9	104.30	105.00	-1.9	1,422	-0.13%
2023/06/07	1	103.50	1.1	103.54	103.50	-0.1	1,406	-0.01%
2023/06/06	2	102.50	0	0.00	102.00	2	1,424	0.14%
2023/06/05	1	105.00	3	105.17	105.00	-2	1,419	-0.14%
2023/06/01	1	102.50	2	103.00	103.50	-1	1,402	-0.07%
2023/05/31	6	102.42	1	103.00	102.00	5	1,405	0.36%
2023/05/30	1	101.50	0	0.00	102.00	1	1,374	0.07%
2023/05/29	16	104.44	4	104.13	104.00	12	1,378	0.87%
2023/05/26	5	103.70	0	0.00	102.50	5	1,370	0.37%
2023/05/25	7	104.43	1	104.00	104.00	6	1,457	0.41%
2023/05/24	27	104.22	1	102.50	104.50	26	1,433	1.81%
2023/05/23	1.1	98.50	1.6	99.04	98.10	-0.6	1,354	-0.04%
2023/05/22	0	0.00	0	99.10	98.60	0	1,369	0.00%
2023/05/19	0	0.00	0.2	99.10	98.50	-0.2	1,383	-0.01%
2023/05/18	0	0.00	1	98.10	98.60	-1	1,399	-0.07%
2023/05/16	0	0.00	1	97.50	97.10	-1	1,409	-0.07%
2023/05/15	0	0.00	1	94.90	95.10	-1	1,401	-0.07%
2023/05/12	2.4	94.77	2	95.50	95.90	0.4	1,418	0.03%
2023/05/11	0	0.00	1.2	92.92	92.70	-1.2	1,412	-0.09%
2023/05/09	0.4	93.24	0	0.00	93.00	0.4	1,457	0.02%
2023/05/08	2	94.70	1	93.30	93.20	1	1,485	0.07%
2023/05/05	3	97.80	5	99.16	95.80	-2	1,514	-0.13%
2023/05/04	0	0.00	10	94.00	93.90	-10	1,576	-0.63%
2023/05/03	1	94.10	0	0.00	94.00	1	1,624	0.06%
2023/05/02	0.1	94.12	1	94.60	95.10	-0.9	1,661	-0.05%
2023/04/27	1.3	92.67	0	93.50	92.60	1.3	1,679	0.08%
2023/04/26	1	91.10	0	0.00	93.30	1	1,679	0.06%
2023/04/25	1.2	91.84	1	92.30	91.10	0.2	1,681	0.01%
2023/04/24	0.6	95.10	0	0.00	95.20	0.6	1,671	0.03%
2023/04/21	0.3	98.34	0	98.50	95.40	0.3	1,690	0.02%
2023/04/20	1.2	98.79	0	0.00	98.50	1.2	1,693	0.07%
2023/04/18	1	101.51	0	0.00	101.50	1	1,856	0.05%
2023/04/17	0	0.00	1	103.50	102.50	-1	1,862	-0.05%
2023/04/12	10	102.50	0	0.00	102.50	10	1,854	0.54%
2023/04/11	0	103.50	0	0.00	104.00	0	1,863	0.00%
2023/04/10	0	0.00	0	101.80	101.50	0	1,862	0.00%
2023/04/07	0	0.00	0	100.39	101.00	0	1,865	0.00%
2023/04/06	0.1	99.50	0	98.86	98.50	0	1,855	0.00%
2023/03/31	0	0.00	0	99.98	99.80	0	1,847	0.00%
2023/03/30	1.1	100.05	0	100.30	99.60	1	1,842	0.06%
2023/03/29	0	102.54	15	102.00	102.50	-15	1,840	-0.81%
2023/03/28	0	103.03	0	0.00	102.00	0	1,851	0.00%
2023/03/27	0	104.08	0	0.00	103.50	0	1,869	0.00%
2023/03/24	0	104.58	0	0.00	104.50	0	1,887	0.00%
2023/03/22	0	0.00	3	103.83	104.00	-3	1,909	-0.16%
2023/03/20	0	102.23	1	102.00	102.50	-1	1,916	-0.05%
2023/03/16	1	100.00	0	0.00	99.70	1	1,920	0.05%
2023/03/15	0	101.90	0	0.00	101.50	0	1,925	0.00%
2023/03/14	0	101.75	0	0.00	101.00	0	1,943	0.00%
2023/03/13	0	102.50	0	0.00	102.50	0	1,942	0.00%
2023/03/10	4	105.38	0	105.50	104.00	4	1,933	0.21%
2023/03/09	1	106.50	0	0.00	107.00	1	1,959	0.05%
2023/03/08	1	103.50	3	103.33	103.50	-2	1,952	-0.10%
2023/03/07	0	104.83	1	104.00	104.50	-1	1,941	-0.05%
2023/03/06	0	0.00	0	106.00	104.50	0	1,944	0.00%
2023/03/01	0	105.00	2	103.75	106.50	-2	1,948	-0.10%
2023/02/24	2	108.75	1.1	108.52	108.50	1	1,929	0.05%
2023/02/23	10	112.25	8	112.88	111.00	2	1,910	0.10%
2023/02/21	0	0.00	2	106.75	108.00	-2	1,837	-0.11%
2023/02/20	1	104.00	0	0.00	106.00	1	1,863	0.05%
2023/02/17	6	102.67	6	103.00	103.00	0	1,881	0.00%
2023/02/16	1	103.50	0	0.00	104.50	1	1,909	0.05%
2023/02/15	0	103.00	0	103.50	102.50	0	1,927	0.00%
2023/02/14	13	103.54	13	104.04	103.50	0	1,939	0.00%
2023/02/13	0	105.00	0	0.00	104.50	0	1,960	0.00%
2023/02/09	10	104.50	10	105.00	105.00	0	2,142	0.00%
2023/02/08	2.1	106.00	0.3	104.67	105.50	1.8	2,341	0.07%
2023/02/07	2	104.25	0	0.00	105.00	2	2,324	0.09%
2023/02/06	2	103.25	2.2	103.99	103.50	-0.2	2,324	-0.01%
2023/02/03	0	0.00	2.2	107.45	107.50	-2.2	2,294	-0.10%
2023/02/02	13	103.08	24	105.96	108.00	-11	2,249	-0.49%
2023/02/01	5	100.60	1.1	101.44	102.00	3.9	2,157	0.18%
2023/01/31	0.1	95.94	1	96.40	96.90	-0.9	2,146	-0.04%
2023/01/30	2	93.75	0	0.00	94.30	2	2,128	0.10%
2023/01/17	1	91.00	3	91.23	91.00	-2	2,127	-0.09%
2023/01/16	1	91.10	1	91.00	91.00	0	2,168	0.00%
2023/01/13	1	92.80	1.1	91.35	90.70	-0.1	2,183	0.00%
2023/01/12	1	93.60	6.3	93.31	92.80	-5.3	2,189	-0.24%
2023/01/09	3	94.67	1	95.00	96.00	2	2,207	0.09%
2023/01/06	6	94.22	6.5	94.32	94.40	-0.5	2,163	-0.02%
2023/01/05	0	0.00	5.2	89.00	89.20	-5.2	2,058	-0.25%
2023/01/03	0	86.70	0	87.20	87.00	0	2,107	0.00%
2022/12/30	1	86.00	6.3	86.71	86.00	-5.3	2,145	-0.25%
2022/12/29	5.1	83.01	5	84.40	85.50	0.1	2,156	0.00%
2022/12/28	1.2	83.58	1	83.60	83.50	0.2	2,165	0.01%
2022/12/27	5.1	85.60	0	0.00	86.10	5.1	2,168	0.24%
2022/12/23	0	86.50	0	0.00	86.10	0	2,187	0.00%
2022/12/22	0	86.80	0	0.00	87.60	0	2,224	0.00%
2022/12/21	0	0.00	3	85.43	85.30	-3	2,245	-0.13%
2022/12/20	6.2	87.75	2	88.54	85.90	4.2	2,250	0.19%
2022/12/15	2	91.30	5	91.60	91.00	-3	2,360	-0.13%
2022/12/14	0	90.50	1	90.50	90.50	-1	2,429	-0.04%
2022/12/13	0	89.40	11	89.00	89.70	-11	2,515	-0.44%
2022/12/12	12	87.83	1	88.00	88.10	11	2,600	0.42%
2022/12/07	0.2	87.63	0	88.90	87.60	0.2	2,772	0.01%
2022/12/06	10	90.40	0	0.00	89.10	10	2,765	0.36%
2022/12/05	1	92.10	1	91.60	92.10	0	2,763	0.00%
2022/12/02	5	91.80	0	0.00	92.00	5	2,782	0.18%
2022/12/01	1	90.91	0.3	92.40	92.70	0.7	2,786	0.03%
2022/11/30	0	0.00	5	88.60	89.70	-5	2,774	-0.18%
2022/11/29	1	87.60	5	87.94	87.90	-4	2,810	-0.14%
2022/11/28	5	87.50	0	0.00	88.00	5	2,843	0.18%
2022/11/25	1	88.60	1	88.60	88.60	0	2,848	0.00%
2022/11/23	0	87.70	0	0.00	87.60	0	2,841	0.00%
2022/11/22	1	86.40	4	86.92	87.00	-3	2,870	-0.10%
2022/11/21	1	87.80	3	86.87	86.40	-2	2,864	-0.07%
2022/11/18	1	89.40	5	89.60	88.60	-4	2,849	-0.14%
2022/11/17	0	0.00	1	88.80	89.40	-1	2,836	-0.04%
2022/11/16	1	88.60	2.2	89.70	89.00	-1.2	2,815	-0.04%
2022/11/15	2	88.40	3	88.33	89.00	-1	2,776	-0.04%
2022/11/14	5	87.10	5	87.14	87.80	0	2,743	0.00%
2022/11/11	1	88.40	13	87.97	87.10	-12	2,711	-0.44%
2022/11/10	1	86.50	0	0.00	86.40	1	2,678	0.04%
2022/11/09	0	0.00	5	86.46	86.50	-5	2,654	-0.19%
2022/11/08	8	85.58	1	86.40	84.60	7	2,621	0.27%
2022/11/07	2	85.05	3.2	83.74	86.10	-1.2	2,577	-0.05%
2022/11/04	23.1	77.14	22	77.50	79.50	1.1	2,435	0.05%
2022/11/01	1	81.20	0	0.00	81.30	1	2,225	0.04%
2022/10/28	0.2	80.00	0	0.00	79.70	0.2	2,302	0.01%
2022/10/27	3	81.60	0	81.40	81.70	3	2,332	0.13%
2022/10/25	0	80.05	2	80.60	80.10	-2	2,294	-0.09%
2022/10/24	1	81.50	1	80.43	80.10	0	2,282	0.00%
2022/10/21	1.1	81.18	0	82.46	80.90	1.1	2,253	0.05%
2022/10/18	0	83.40	2	83.50	82.60	-2	2,214	-0.09%
2022/10/17	6	80.30	6	81.80	81.90	0	2,222	0.00%
2022/10/14	2	80.50	10.1	81.69	81.10	-8.1	2,228	-0.36%
2022/10/13	0.1	77.26	3	76.90	76.40	-2.9	2,228	-0.13%
2022/10/12	2	77.15	1	76.50	77.30	1	2,222	0.04%
2022/10/11	11	79.68	1	79.60	79.60	10	2,226	0.45%
2022/10/07	7	84.83	1	84.50	84.20	6	2,203	0.27%
2022/10/06	3	84.57	2	84.85	85.10	1	2,174	0.05%
2022/10/04	2	85.50	2	85.30	84.70	0	2,163	0.00%
2022/09/29	0	0.00	1	84.30	84.10	-1	2,198	-0.05%
2022/09/28	0	0.00	3	81.77	80.60	-3	2,233	-0.13%
2022/09/27	0	81.50	0	0.00	82.50	0	2,268	0.00%
2022/09/26	2.2	82.82	0	0.00	81.00	2.2	2,281	0.10%
2022/09/23	1	89.50	2	89.35	86.80	-1	2,247	-0.04%
2022/09/21	2	87.05	0	0.00	87.10	2	2,133	0.09%
2022/09/19	1	89.20	3	88.80	88.60	-2	1,961	-0.10%
2022/09/16	2	87.30	1	87.70	87.50	1	1,872	0.05%
2022/09/13	2	90.50	0	0.00	90.50	2	1,732	0.12%
2022/09/12	0	91.40	20	91.09	91.80	-20	1,738	-1.15%
2022/09/08	5	90.80	11	89.86	90.50	-6	1,742	-0.34%
2022/09/07	3	88.80	3	89.40	88.80	0	1,728	0.00%
2022/09/06	6	90.10	6	89.90	90.10	0	1,721	0.00%
2022/09/05	29	91.38	36	90.10	91.20	-7	1,700	-0.41%
2022/09/02	2	93.95	102.1	94.15	94.00	-100.1	1,650	-6.06%	大賣/
2022/08/31	0	97.70	0	0.00	97.10	0	1,597	0.00%
2022/08/30	0	97.80	0	0.00	97.00	0	1,590	0.00%
2022/08/29	1	97.00	1	98.50	98.00	0	1,572	0.00%
2022/08/26	0.5	101.50	0	0.00	100.00	0.5	1,540	0.03%
2022/08/24	2.1	99.99	23	99.10	99.10	-20.9	1,535	-1.36%
2022/08/22	0	0.00	3	102.00	100.50	-3	1,523	-0.20%
2022/08/19	0.2	104.50	0.1	104.50	104.00	0.1	1,511	0.01%
2022/08/18	0.2	103.00	0	0.00	103.00	0.2	1,509	0.01%
2022/08/16	0	104.00	0	0.00	103.50	0	1,490	0.00%
2022/08/12	1.1	102.50	1	103.50	103.00	0.1	1,473	0.01%
2022/08/11	0	0.00	0	100.00	99.20	0	1,460	0.00%
2022/08/10	0.2	99.40	0	0.00	97.80	0.2	1,452	0.01%
2022/08/05	1	100.00	1	99.10	101.50	0	1,426	0.00%
2022/08/04	6	99.08	2	99.15	100.50	4	1,374	0.29%
2022/08/03	3	101.50	5	101.00	102.50	-2	1,346	-0.15%
2022/08/02	0.1	108.00	0	0.00	107.50	0.1	1,347	0.01%
2022/07/26	0	110.00	0	0.00	110.00	0	1,389	0.00%
2022/07/21	1.1	114.45	1	114.50	114.00	0.1	1,374	0.01%
2022/07/20	0	0.00	1	110.50	110.50	-1	1,380	-0.07%
2022/07/19	2	108.50	8	108.50	109.00	-6	1,388	-0.43%
2022/07/13	1	105.50	0	0.00	104.50	1	1,438	0.07%
2022/07/07	8	106.00	0	0.00	106.50	8	1,396	0.57%
2022/07/06	1	122.50	14	120.54	120.00	-13	1,358	-0.96%
2022/07/05	3	128.00	0	0.00	124.50	3	1,307	0.23%
2022/07/01	1	134.50	0	0.00	134.00	1	1,252	0.08%
2022/06/30	8	138.00	5	137.50	139.50	3	1,243	0.24%
2022/06/27	0	0.00	2	142.00	142.50	-2	1,257	-0.16%
2022/06/24	0	136.00	0	0.00	139.50	0	1,256	0.00%
2022/06/22	1.2	135.92	2	134.00	135.00	-0.8	1,242	-0.06%
2022/06/20	1	136.00	0	0.00	136.50	1	1,213	0.08%
2022/06/15	1	142.00	0	0.00	144.00	1	1,178	0.08%
2022/06/14	3	142.50	1	144.00	143.50	2	1,182	0.17%
2022/06/13	1	146.00	0	146.00	145.00	1	1,204	0.08%
2022/06/10	0	0.00	1	148.00	148.00	-1	1,221	-0.08%
2022/06/02	1	148.00	1	149.50	148.00	0	1,419	0.00%
2022/06/01	0	149.50	0	0.00	150.50	0	1,439	0.00%
2022/05/31	3	147.50	3	147.50	149.00	0	1,446	0.00%
2022/05/30	0	147.00	1	146.00	147.50	-1	1,462	-0.07%
2022/05/26	2	143.50	0	0.00	143.50	2	1,482	0.13%
2022/05/13	0	0.00	2	140.00	140.00	-2	1,972	-0.10%
2022/05/10	5	138.40	5	137.00	141.00	0	2,006	0.00%
2022/05/06	4	146.50	5	147.00	146.50	-1	2,058	-0.05%
2022/04/28	2	150.00	1.5	150.67	149.50	0.5	2,074	0.02%
2022/04/27	0.1	146.50	1.1	146.18	149.50	-1	2,070	-0.05%
2022/04/26	0	0.00	5	151.00	150.50	-5	2,053	-0.24%
2022/04/25	0	153.00	0.1	153.50	150.50	-0.1	2,041	0.00%
2022/04/22	4	156.50	5	156.10	156.50	-1	2,009	-0.05%
2022/04/21	1	156.50	2.1	160.00	156.50	-1	1,998	-0.05%
2022/04/20	1	158.00	2	156.50	156.50	-1	1,976	-0.05%
2022/04/19	3	158.83	7.1	158.02	159.00	-4.1	1,955	-0.21%
2022/04/18	0.3	159.18	9	158.22	159.00	-8.7	1,962	-0.44%
2022/04/15	1	158.50	0.2	160.16	159.50	0.8	1,963	0.04%
2022/04/14	1	160.50	26.1	161.31	161.50	-25.1	1,992	-1.26%
2022/04/13	0	162.40	0	0.00	162.50	0	2,013	0.00%
2022/04/12	0.2	160.53	0	0.00	161.00	0.2	2,111	0.01%
2022/04/11	1	160.55	10	161.00	161.00	-9	2,130	-0.42%
2022/04/08	2.1	164.77	3	165.00	166.00	-1	2,120	-0.04%
2022/04/07	3.1	166.40	0	0.00	166.50	3.1	2,117	0.15%
2022/04/06	1	167.50	1	169.00	168.50	0	2,112	0.00%
2022/04/01	1	170.00	0	0.00	170.50	1	2,117	0.05%
2022/03/30	9	171.00	2	172.25	171.00	7	2,120	0.33%
2022/03/29	3	171.83	1	173.00	171.00	2	2,148	0.09%
2022/03/28	0	0.00	1	171.50	172.00	-1	2,165	-0.05%
2022/03/25	2	171.50	1	170.00	170.50	1	2,242	0.04%
2022/03/21	0	0.00	2	170.00	170.00	-2	2,411	-0.08%
2022/03/18	0	169.00	0	0.00	168.50	0	2,447	0.00%
2022/03/17	2.1	168.97	0	0.00	169.00	2.1	2,438	0.09%
2022/03/16	2.2	167.23	1	166.00	166.50	1.2	2,430	0.05%
2022/03/15	0	0.00	6	165.75	166.00	-6	2,414	-0.25%
2022/03/14	1	166.50	1	167.50	167.50	0	2,412	0.00%
2022/03/10	0	0.00	3	164.00	166.00	-3	2,418	-0.12%
2022/03/09	1	157.50	0	0.00	159.00	1	2,390	0.04%
2022/03/08	13	157.85	1	163.00	157.00	12	2,371	0.51%
2022/03/07	2	162.75	1	164.50	165.00	1	2,311	0.04%
2022/03/04	1	167.50	1	167.00	167.00	0	2,300	0.00%
2022/03/03	1	170.50	1	171.00	169.50	0	2,305	0.00%
2022/03/01	0	0.00	0	168.00	167.00	0	2,333	0.00%
2022/02/25	2	165.00	1	166.00	164.00	1	2,345	0.04%
2022/02/24	5	166.60	7	164.79	164.50	-2	2,325	-0.09%
2022/02/23	27.2	175.32	21	178.21	172.50	6.2	2,227	0.28%
2022/02/22	3	174.00	2	176.25	175.50	1	2,079	0.05%
2022/02/21	0	178.00	6	176.17	178.00	-6	2,072	-0.29%
2022/02/18	1	174.50	0.1	174.00	174.50	0.9	2,072	0.04%
2022/02/17	2	174.50	0	0.00	173.50	2	2,105	0.09%
2022/02/16	0	0.00	1	174.50	174.00	-1	2,181	-0.05%
2022/02/15	1	169.50	0	0.00	170.00	1	2,163	0.05%
2022/02/14	2	170.50	0	0.00	170.50	2	2,179	0.09%
2022/02/11	0	0.00	1	171.50	171.00	-1	2,181	-0.05%
2022/02/10	4	172.50	11.3	172.41	172.00	-7.3	2,198	-0.33%
2022/02/09	18	175.53	3	175.17	175.50	15	2,197	0.68%
2022/02/08	1	172.00	1	172.00	171.00	0	2,201	0.00%
2022/02/07	5	168.00	7	167.43	168.50	-2	2,226	-0.09%
2022/01/26	5	161.00	0	0.00	161.50	5	2,200	0.23%
2022/01/25	16	159.94	1	160.00	160.50	15	2,297	0.65%
2022/01/24	0	0.00	1	160.00	162.00	-1	2,342	-0.04%
2022/01/19	0	0.00	1	159.50	163.00	-1	2,514	-0.04%
2022/01/18	5	163.40	5	164.40	161.50	0	2,585	0.00%
2022/01/17	0	0.00	0	159.50	162.00	0	2,790	0.00%
2022/01/13	2	160.25	1	158.50	158.50	1	2,971	0.03%
2022/01/12	3	160.50	10.1	160.60	161.00	-7.1	2,989	-0.24%
2022/01/11	0	0.00	0.1	165.00	164.00	-0.1	2,985	0.00%
2022/01/10	3	164.50	0	0.00	165.50	3	2,976	0.10%
2022/01/07	1	162.50	25	163.10	163.50	-24	2,986	-0.80%
2022/01/05	9	171.06	59	171.15	170.00	-50	2,974	-1.68%
2022/01/04	2	168.00	10	168.50	168.50	-8	2,924	-0.27%
2022/01/03	51	168.31	1	167.00	167.50	50	2,957	1.69%
2021/12/30	2	170.00	1.1	168.59	170.00	0.9	2,974	0.03%
2021/12/29	1	168.00	2	167.00	168.00	-1	2,975	-0.03%
2021/12/24	1	169.00	1	168.50	169.00	0	3,039	0.00%
2021/12/23	3	169.67	6	169.58	169.00	-3	3,069	-0.10%
2021/12/22	18	167.69	1	167.50	167.50	17	3,067	0.55%
2021/12/21	1	169.00	4	171.25	168.00	-3	3,060	-0.10%
2021/12/20	12	165.92	2	167.25	165.50	10	2,988	0.33%
2021/12/17	10	165.85	10	167.15	166.00	0	2,994	0.00%
2021/12/16	2.1	166.02	4	167.25	167.50	-2	2,962	-0.07%
2021/12/14	2	154.51	1	155.00	154.50	1	2,897	0.04%
2021/12/13	0	0.00	2	160.00	159.00	-2	2,864	-0.07%
2021/12/10	0	0.00	0	160.00	160.00	0	2,880	0.00%
2021/12/09	0	0.00	1	160.00	160.00	-1	2,879	-0.03%
2021/12/08	1	160.00	0	0.00	160.50	1	2,893	0.03%
2021/12/07	0	0.00	0.2	159.00	158.50	-0.2	2,884	-0.01%
2021/12/06	0.1	161.00	0.2	161.50	160.50	-0.2	2,867	-0.01%
2021/12/02	0.1	162.00	0	0.00	161.00	0.1	2,919	0.00%
2021/11/30	5	164.00	1	166.50	162.00	4	2,906	0.14%
2021/11/29	0	0.00	1	162.00	164.50	-1	2,936	-0.03%
2021/11/25	3	170.33	14	170.43	168.50	-11	2,932	-0.38%
2021/11/24	0	0.00	2	166.50	166.00	-2	2,906	-0.07%
2021/11/23	10	168.50	2	167.50	168.00	8	2,918	0.27%
2021/11/22	0	0.00	1	170.50	170.00	-1	2,923	-0.03%
2021/11/19	3	171.83	6	172.00	168.50	-3	2,934	-0.10%
2021/11/18	0	168.50	5	169.40	168.50	-5	2,901	-0.17%
2021/11/17	2	168.50	1	170.00	168.50	1	2,907	0.03%
2021/11/16	2	168.75	6	168.67	168.00	-4	2,929	-0.14%
2021/11/15	13	168.08	30	167.80	170.00	-17	2,923	-0.58%
2021/11/12	15	163.23	0	0.00	163.00	15	2,893	0.52%
2021/11/11	6	164.41	1	163.50	163.50	5	2,924	0.17%
2021/11/10	1	162.00	0	0.00	163.00	1	2,957	0.03%
2021/11/09	0	162.75	0	0.00	161.50	0	2,982	0.00%
2021/11/08	1	162.50	3	162.50	165.00	-2	3,011	-0.07%
2021/11/05	7	160.14	6	158.67	162.00	1	3,023	0.03%
2021/11/04	15	164.21	1	171.50	163.00	14	2,965	0.47%
2021/11/03	4	169.00	5	169.00	167.50	-1	2,977	-0.03%
2021/11/02	7	171.50	6	170.67	167.50	1	3,017	0.03%
2021/11/01	2	169.50	0	170.00	170.00	2	3,036	0.07%
2021/10/29	2	167.75	1	168.00	167.00	1	3,185	0.03%
2021/10/28	4	169.25	1	169.00	168.00	3	3,310	0.09%
2021/10/27	2	166.48	7	169.86	170.00	-5	3,318	-0.15%
2021/10/26	0	0.00	1	164.50	164.50	-1	3,263	-0.03%
2021/10/25	12	167.38	2	168.25	164.50	10	3,236	0.31%
2021/10/22	5	164.00	26	162.17	166.00	-21	3,055	-0.69%
2021/10/21	4	155.63	1	157.00	151.00	3	2,955	0.10%
2021/10/20	1	153.00	2	154.75	156.50	-1	2,962	-0.03%
2021/10/13	1	149.00	0	0.00	146.50	1	3,158	0.03%
2021/10/12	2	155.50	0	158.50	152.50	2	3,156	0.06%
2021/10/08	4	157.50	7	158.64	157.00	-3	3,138	-0.10%
2021/10/07	1	152.50	0	0.00	153.50	1	3,115	0.03%
2021/10/05	1	144.00	5	146.80	148.00	-4	3,173	-0.13%
2021/10/04	1	145.00	1	145.00	145.00	0	3,155	0.00%
2021/10/01	0	0.00	1	146.50	146.50	-1	3,143	-0.03%
2021/09/30	1	147.00	0	0.00	146.50	1	3,143	0.03%
2021/09/28	0	152.00	0.2	152.50	152.00	-0.2	3,145	-0.01%
2021/09/24	1	152.50	1	153.00	152.50	0	3,162	0.00%
2021/09/23	1	154.00	0	0.00	153.50	1	3,164	0.03%
2021/09/22	1	153.50	1	153.50	152.50	0	3,217	0.00%
2021/09/14	1	156.00	0	0.00	156.50	1	3,410	0.03%
2021/09/13	1	158.50	0	159.00	157.00	1	3,517	0.03%
2021/09/09	0.1	154.50	1	154.00	154.00	-0.9	3,563	-0.03%
2021/09/08	3.4	152.44	3	152.17	151.00	0.4	3,574	0.01%
2021/09/07	6	156.00	0	0.00	157.00	6	3,553	0.17%
2021/09/06	1	158.00	7	158.64	158.00	-6	3,553	-0.17%
2021/09/02	3	163.50	2	162.50	161.00	1	3,588	0.03%
2021/09/01	1	157.50	0	0.00	160.50	1	3,565	0.03%
2021/08/31	2	157.50	0	0.00	157.50	2	3,554	0.06%
2021/08/27	3.1	155.82	2	154.75	154.50	1.1	3,589	0.03%
2021/08/26	1	158.50	0	0.00	158.50	1	3,567	0.03%
2021/08/25	3.9	160.68	3	160.83	161.50	0.9	3,571	0.03%
2021/08/24	7	159.93	2	157.50	157.00	5	3,581	0.14%
2021/08/23	2	158.00	0	157.00	159.00	2	3,586	0.06%
2021/08/20	3.1	152.81	3	152.33	153.50	0.1	3,605	0.00%
2021/08/19	1	153.00	0	0.00	152.50	1	3,567	0.03%
2021/08/18	0.1	153.00	0	0.00	158.00	0.1	3,576	0.00%
2021/08/16	2	158.50	0	0.00	160.00	2	3,552	0.06%
2021/08/13	2	162.50	1.5	162.17	161.50	0.5	3,531	0.01%
2021/08/12	1	163.00	0.2	164.25	162.50	0.8	3,558	0.02%
2021/08/11	2	167.50	2	167.25	166.00	0	3,567	0.00%
2021/08/10	2	170.50	10	170.00	171.00	-8	3,591	-0.22%
2021/08/09	2	172.25	15	170.33	170.00	-13	3,625	-0.36%
2021/08/06	2.1	167.08	2	167.76	167.00	0.1	3,637	0.00%
2021/08/05	6.1	168.93	2	169.25	169.50	4.1	3,699	0.11%
2021/08/04	40.1	172.99	29	173.10	171.50	11.1	3,700	0.30%
2021/08/03	13	182.00	9	182.39	180.50	4	3,581	0.11%
2021/08/02	7	181.86	0	0.00	179.50	7	3,446	0.20%
2021/07/30	0	0.00	3	180.33	181.00	-3	3,421	-0.09%
2021/07/29	1.1	180.10	0	0.00	180.50	1.1	3,457	0.03%
2021/07/28	0	0.00	7	180.29	184.50	-7	3,474	-0.20%
2021/07/27	2	191.25	0	0.00	185.50	2	3,544	0.06%
2021/07/26	2	190.00	10	189.00	189.50	-8	3,610	-0.22%
2021/07/23	42	187.04	14.1	190.14	184.50	28	3,704	0.75%
2021/07/22	10.1	184.52	0	0.00	185.00	10.1	3,699	0.27%
2021/07/21	0	194.00	1	194.50	193.00	-1	3,685	-0.03%
2021/07/20	1.1	196.18	5	197.00	195.50	-3.9	3,787	-0.10%
2021/07/19	4	197.88	0	0.00	199.00	4	3,798	0.11%
2021/07/16	7	199.79	0	0.00	199.00	7	3,841	0.18%
2021/07/15	3	197.50	0	0.00	197.50	3	3,861	0.08%
2021/07/14	2	199.25	0	0.00	198.50	2	3,929	0.05%
2021/07/13	6	202.83	2	203.00	201.00	4	3,955	0.10%
2021/07/12	0	0.00	5	202.00	204.00	-5	4,021	-0.12%
2021/07/09	1	195.00	3	195.00	196.00	-2	4,036	-0.05%
2021/07/08	0	0.00	5	197.50	197.50	-5	4,129	-0.12%
2021/07/06	13	195.58	0	0.00	195.00	13	4,343	0.30%
2021/07/05	1	194.50	6	196.00	198.00	-5	4,373	-0.11%
2021/07/02	4.1	191.83	0	0.00	192.50	4.1	4,361	0.09%
2021/07/01	2	190.75	0	0.00	190.00	2	4,420	0.05%
2021/06/30	1	190.00	3.1	193.83	194.50	-2.1	4,441	-0.05%
2021/06/29	1	191.00	0	0.00	190.00	1	4,452	0.02%
2021/06/28	0.1	194.50	1	194.00	194.00	-1	4,480	-0.02%
2021/06/25	1.1	191.23	0	0.00	191.50	1.1	4,613	0.02%
2021/06/24	1.6	191.94	0	0.00	191.00	1.6	4,662	0.03%
2021/06/23	3.3	194.88	2	194.50	194.50	1.3	4,871	0.03%
2021/06/22	10.1	199.84	0	0.00	198.00	10.1	4,794	0.21%
2021/06/21	4	206.13	4	206.88	206.50	0	4,704	0.00%
2021/06/18	0	213.00	4	213.50	214.00	-4	4,698	-0.08%
2021/06/17	1	208.00	2	210.00	212.00	-1	4,721	-0.02%
2021/06/16	0	0.00	2	211.00	209.50	-2	4,752	-0.04%
2021/06/15	1	212.00	13	209.50	210.50	-12	4,790	-0.25%
2021/06/11	0	0.00	1	211.00	211.00	-1	4,828	-0.02%
2021/06/10	0	0.00	1	214.00	209.50	-1	4,846	-0.02%
2021/06/08	0	0.00	20	209.73	211.00	-20	4,908	-0.41%
2021/06/07	14	206.57	1	208.49	208.50	13	4,929	0.26%
2021/06/04	11	204.00	0	0.00	203.00	11	4,928	0.22%
2021/06/03	0	0.00	13	208.12	208.50	-13	4,963	-0.26%
2021/06/02	30.1	206.00	2	205.25	205.50	28	4,986	0.56%
2021/06/01	2	210.50	0	0.00	209.00	2	5,007	0.04%
2021/05/31	15	209.50	17	211.94	211.00	-2	5,014	-0.04%
2021/05/28	1	214.00	1	213.50	209.50	0	5,044	0.00%
2021/05/27	3	207.17	2.1	208.19	209.50	0.9	5,053	0.02%
2021/05/26	1	205.00	2	208.75	207.50	-1	5,155	-0.02%
2021/05/25	3.1	207.05	24	206.48	205.50	-20.9	5,423	-0.39%
2021/05/24	3	204.50	1	203.50	205.00	2	6,039	0.03%
2021/05/21	3	201.50	11	201.77	201.50	-8	6,081	-0.13%
2021/05/20	7	205.43	18	205.06	202.50	-11	6,169	-0.18%
2021/05/19	1	196.51	10	201.20	201.00	-9	6,144	-0.15%
2021/05/18	22.1	198.90	11	197.18	197.00	11.1	6,218	0.18%
2021/05/17	1.1	190.76	3	188.83	188.00	-2	6,211	-0.03%
2021/05/14	12.1	195.15	1	199.00	193.00	11.1	6,183	0.18%
2021/05/13	4	194.75	8	192.00	195.00	-4	6,110	-0.07%
2021/05/12	3.3	186.55	13	184.92	186.00	-9.7	6,006	-0.16%
2021/05/11	1.1	188.91	2	190.25	186.50	-0.9	5,934	-0.02%
2021/05/10	1.2	198.58	1	199.00	196.50	0.2	5,901	0.00%
2021/05/07	2	201.50	2	201.00	202.00	0	5,936	0.00%
2021/05/06	1	200.00	36	199.53	202.50	-35	5,944	-0.59%
2021/05/05	2.2	202.73	3	199.33	199.00	-0.8	5,986	-0.01%
2021/05/04	6	200.58	7	200.43	205.00	-1	5,989	-0.02%
2021/05/03	13.3	209.65	19.2	208.05	205.50	-5.9	5,982	-0.10%
2021/04/29	11	216.55	8	216.75	214.50	3	5,987	0.05%
2021/04/28	4.3	214.36	0	0.00	213.00	4.3	5,924	0.07%
2021/04/27	34.2	217.86	1	218.50	217.50	33.2	6,175	0.54%
2021/04/26	17	224.15	61	224.14	224.50	-44	6,249	-0.70%
2021/04/23	1	209.00	2.1	212.19	215.00	-1.1	6,209	-0.02%
2021/04/22	5	209.50	8.2	210.59	208.50	-3.2	6,319	-0.05%
2021/04/21	2	210.00	2	211.75	210.00	0	6,340	0.00%
2021/04/20	2	209.75	5	211.00	209.00	-3	6,542	-0.05%
2021/04/19	12	204.46	0	0.00	203.50	12	6,603	0.18%
2021/04/16	1	205.50	1	211.50	205.50	0	6,696	0.00%
2021/04/15	6	203.92	8.1	205.56	207.00	-2.1	6,977	-0.03%
2021/04/14	8	199.13	3	198.33	197.50	5	7,372	0.07%
2021/04/13	10	207.90	12	206.38	202.00	-2	7,621	-0.03%
2021/04/12	15	199.00	10	200.20	199.00	5	7,551	0.07%
2021/04/09	7.1	195.85	14	196.32	195.00	-6.9	7,614	-0.09%
2021/04/08	4	199.88	4.2	199.86	199.50	-0.2	7,644	0.00%
2021/04/07	9	201.94	11	203.00	202.00	-2	7,642	-0.03%
2021/04/01	13	197.27	9	196.67	198.00	4	7,566	0.05%
2021/03/31	8	195.63	3	195.17	195.50	5	7,537	0.07%
2021/03/30	11	199.95	14	198.86	199.00	-3	7,470	-0.04%
2021/03/29	9.1	195.60	3	192.83	194.00	6.1	7,356	0.08%
2021/03/26	14.2	190.44	20.1	191.58	194.50	-5.9	7,306	-0.08%
2021/03/25	0.1	183.00	3	183.83	184.00	-2.9	7,086	-0.04%
2021/03/24	3	181.67	2	182.75	181.50	1	7,089	0.01%
2021/03/23	11	184.73	1	186.50	182.50	10	7,091	0.14%
2021/03/22	1	187.00	1	183.50	184.50	0	7,118	0.00%
2021/03/19	2	182.50	8	184.38	186.50	-6	7,143	-0.08%
2021/03/18	11	183.41	5	184.20	183.50	6	7,358	0.08%
2021/03/17	2	183.00	13.4	183.32	180.50	-11.4	7,464	-0.15%
2021/03/16	2	179.75	0	0.00	179.50	2	7,464	0.03%
2021/03/15	11	180.91	1	179.50	180.00	10	7,523	0.13%
2021/03/12	5	179.40	26	179.63	179.50	-21	7,524	-0.28%
2021/03/11	0	0.00	10	175.30	176.50	-10	7,565	-0.13%
2021/03/10	7	173.21	1	173.00	172.50	6	7,804	0.08%
2021/03/09	4	170.50	6	170.67	172.50	-2	7,838	-0.03%
2021/03/08	2	172.25	0	174.50	172.00	2	7,827	0.03%
2021/03/05	4	172.38	4	173.75	172.50	0	7,836	0.00%
2021/03/04	4	173.13	4	174.63	175.50	0	7,888	0.00%
2021/03/03	3	173.33	1	173.00	174.00	2	7,951	0.03%
2021/03/02	4	172.25	3	172.67	172.00	1	7,930	0.01%
2021/02/26	5	172.40	29	172.19	172.00	-24	7,905	-0.30%
2021/02/25	44.1	181.93	22	183.18	177.50	22.1	7,839	0.28%
2021/02/24	33.2	182.68	43	183.80	183.50	-9.8	7,612	-0.13%
2021/02/23	20	171.15	5	171.80	173.00	15	6,957	0.22%
2021/02/22	11	173.73	7	173.64	174.00	4	6,915	0.06%
2021/02/19	7	167.43	2	169.75	170.00	5	6,821	0.07%
2021/02/18	11.2	170.28	5	173.00	170.50	6.2	6,818	0.09%
2021/02/17	20	166.25	0	0.00	166.50	20	6,722	0.30%
2021/02/05	6	161.83	10	161.50	161.50	-4	6,719	-0.06%
2021/02/04	2.2	162.68	1	162.50	162.50	1.2	6,717	0.02%
2021/02/02	1	163.50	3	165.33	166.00	-2	6,944	-0.03%
2021/02/01	3	158.50	5	159.50	161.50	-2	6,926	-0.03%
2021/01/29	1	159.50	2	163.75	159.50	-1	6,913	-0.01%
2021/01/28	2	164.50	2	166.00	165.00	0	6,871	0.00%
2021/01/27	6	167.33	7	170.57	166.50	-1	6,856	-0.01%
2021/01/26	7	169.79	6	172.50	170.00	1	6,783	0.01%
2021/01/25	5	170.70	17	172.82	172.50	-12	6,777	-0.18%
2021/01/22	5	173.50	11.1	174.32	174.00	-6.1	6,707	-0.09%
2021/01/21	3	167.17	13	169.27	168.50	-10	6,635	-0.15%
2021/01/20	19	172.66	9	172.83	168.00	10	6,627	0.15%
2021/01/19	24	167.13	11	168.50	171.00	13	6,403	0.20%
2021/01/18	3	161.33	8	162.38	165.00	-5	6,291	-0.08%
2021/01/15	45	165.52	12	165.71	163.00	33	6,222	0.53%
2021/01/14	36	170.03	12.8	168.73	170.50	23.2	6,183	0.38%
2021/01/13	34.8	169.39	16	170.63	167.50	18.8	6,211	0.30%
2021/01/12	5	165.20	11	161.95	165.50	-6	6,010	-0.10%
2021/01/11	7	162.86	3	164.33	164.50	4	5,880	0.07%
2021/01/08	21	165.74	42.3	163.45	163.00	-21.3	5,783	-0.37%
2021/01/07	27.3	155.68	32.6	156.84	160.00	-5.3	5,462	-0.10%
2021/01/06	13	146.31	28	147.55	149.00	-15	5,026	-0.30%
2021/01/05	2	142.00	3	142.33	143.00	-1	4,737	-0.02%
2021/01/04	7.5	138.73	68	139.40	140.00	-60.5	4,737	-1.28%
2020/12/31	4	134.25	13.1	135.77	133.50	-9.1	4,660	-0.20%
2020/12/30	11	132.50	1	133.00	132.50	10	4,622	0.22%
2020/12/29	1	133.50	0	0.00	133.00	1	4,682	0.02%
2020/12/28	0	0.00	1	135.00	134.50	-1	4,700	-0.02%
2020/12/25	0	0.00	4	133.75	133.50	-4	4,716	-0.08%
2020/12/24	2	132.75	4	132.88	132.50	-2	4,773	-0.04%
2020/12/23	1	133.50	3	133.50	132.00	-2	4,811	-0.04%
2020/12/22	5	132.50	2	134.00	132.00	3	4,891	0.06%
2020/12/21	3	135.50	0	0.00	135.50	3	4,914	0.06%
2020/12/18	3	137.50	1	138.00	137.50	2	4,939	0.04%
2020/12/17	1	137.50	1	137.50	137.50	0	4,968	0.00%
2020/12/16	2	138.75	1.1	137.60	138.50	0.9	4,992	0.02%
2020/12/15	4	139.13	8	139.13	138.00	-4	5,006	-0.08%
2020/12/14	34	145.21	35	145.63	141.50	-1	5,085	-0.02%
2020/12/11	22	141.07	15	140.77	141.50	7	5,328	0.13%
2020/12/10	8	138.50	9	138.61	137.50	-1	5,215	-0.02%
2020/12/09	2	139.00	3	138.83	139.00	-1	5,233	-0.02%
2020/12/08	20	136.50	1	136.50	136.00	19	5,238	0.36%
2020/12/07	3	135.67	2	135.25	135.00	1	5,301	0.02%
2020/12/04	17	139.71	17	140.59	139.00	0	5,255	0.00%
2020/12/03	2	134.25	7	133.36	134.50	-5	5,080	-0.10%
2020/12/02	11	133.23	5	133.40	133.50	6	5,242	0.11%
2020/12/01	2	132.25	2	131.50	132.00	0	5,375	0.00%
2020/11/30	8	132.44	0	0.00	132.00	8	5,608	0.14%
2020/11/27	2	137.00	6	135.92	136.50	-4	5,906	-0.07%
2020/11/26	3	132.67	1	134.00	134.00	2	6,069	0.03%
2020/11/25	0	0.00	2	131.50	132.00	-2	6,112	-0.03%
2020/11/24	1	132.00	1	135.50	132.00	0	6,141	0.00%
2020/11/23	6	133.33	4	133.88	134.50	2	6,159	0.03%
2020/11/20	1	131.50	0	0.00	131.00	1	6,156	0.02%
2020/11/19	6	131.58	0	0.00	131.50	6	6,226	0.10%
2020/11/18	1	131.00	4	131.50	131.00	-3	6,354	-0.05%
2020/11/17	2	132.25	10	133.50	132.00	-8	6,406	-0.12%
2020/11/16	1	134.00	1	134.00	133.50	0	6,513	0.00%
2020/11/13	0	0.00	2	132.25	132.50	-2	6,550	-0.03%
2020/11/12	1	131.00	2	131.25	131.50	-1	6,570	-0.02%
2020/11/11	13	129.54	4	130.25	132.50	9	6,617	0.14%
2020/11/10	22	132.30	13	133.04	131.00	9	6,636	0.14%
2020/11/09	1	138.00	3	139.00	138.50	-2	6,599	-0.03%
2020/11/06	4	137.38	0	0.00	137.00	4	6,690	0.06%
2020/11/05	0	0.00	3	137.83	138.00	-3	6,795	-0.04%
2020/11/04	10	137.25	8	137.88	138.00	2	6,921	0.03%
2020/11/03	0	0.00	7	135.43	135.00	-7	6,991	-0.10%
2020/11/02	8	131.63	5	131.60	131.00	3	7,080	0.04%
2020/10/30	4	136.13	2	135.00	135.00	2	7,174	0.03%
2020/10/29	3	137.50	2	137.00	137.00	1	7,256	0.01%
2020/10/28	5	137.10	11	138.09	139.50	-6	7,437	-0.08%
2020/10/27	12	137.21	1	136.00	136.00	11	7,602	0.14%
2020/10/26	7	137.43	4	138.00	136.50	3	7,930	0.04%
2020/10/23	3	137.50	1	138.00	138.50	2	8,260	0.02%
2020/10/22	11	136.95	17	135.41	139.50	-6	8,538	-0.07%
2020/10/21	18	139.75	24	138.56	138.00	-6	8,662	-0.07%
2020/10/20	12	141.50	2	142.50	142.00	10	8,724	0.11%
2020/10/19	1	143.00	0	0.00	143.00	1	9,018	0.01%
2020/10/16	20	141.65	22	141.05	141.00	-2	9,100	-0.02%
2020/10/15	3	143.17	10	143.50	143.00	-7	9,173	-0.08%
2020/10/14	2	145.75	0	0.00	146.00	2	9,175	0.02%
2020/10/13	29	147.09	4	147.50	147.00	25	9,224	0.27%
2020/10/12	3	149.50	31	149.16	150.00	-28	9,258	-0.30%
2020/10/08	14	146.46	1	149.00	146.00	13	9,421	0.14%
2020/10/07	2	147.00	4	146.13	147.50	-2	9,491	-0.02%
2020/10/06	5	148.10	3	148.33	147.50	2	9,542	0.02%
2020/10/05	0	0.00	2	143.75	145.00	-2	9,756	-0.02%
2020/09/30	2	144.50	2	143.75	145.50	0	10,382	0.00%
2020/09/29	44	144.27	2	144.50	144.50	42	10,703	0.39%
2020/09/28	5	145.30	5	146.00	145.50	0	10,797	0.00%
2020/09/25	16	145.72	4	145.63	144.50	12	10,893	0.11%
2020/09/24	4	149.25	3	149.67	149.00	1	11,049	0.01%
2020/09/23	15	153.37	11	151.55	151.00	4	11,184	0.04%
2020/09/22	5	151.80	18	153.17	155.00	-13	11,290	-0.12%
2020/09/21	7	154.86	1	154.00	153.50	6	11,315	0.05%
2020/09/18	8	157.25	7	156.00	157.00	1	11,399	0.01%
2020/09/17	11	155.55	64	156.43	157.50	-53	11,482	-0.46%
2020/09/16	20	156.28	25	159.50	154.00	-5	11,603	-0.04%
2020/09/15	10	153.70	7	154.21	153.50	3	11,274	0.03%
2020/09/14	0	0.00	13	151.12	153.00	-13	11,439	-0.11%
2020/09/11	6	151.00	45	149.32	149.00	-39	11,512	-0.34%
2020/09/10	3	152.17	5	153.80	153.50	-2	11,474	-0.02%
2020/09/09	4	150.00	3	150.50	151.50	1	11,458	0.01%
2020/09/08	6	151.58	4	152.13	150.00	2	11,669	0.02%
2020/09/07	41	152.35	24	151.83	149.50	17	11,794	0.14%
2020/09/04	8	151.25	12	151.96	155.00	-4	11,818	-0.03%
2020/09/03	48	155.11	4	154.37	152.00	44	12,000	0.37%
2020/09/02	87	155.80	36.2	155.86	157.00	50.8	11,964	0.42%
2020/09/01	7	147.86	17	148.06	150.00	-10	11,882	-0.08%
2020/08/31	1	143.50	1	144.00	142.00	0	11,788	0.00%
2020/08/28	0	0.00	1	141.00	143.00	-1	11,860	-0.01%
2020/08/27	1	139.50	1	141.00	142.00	0	12,020	0.00%
2020/08/26	1	139.50	1	140.00	138.50	0	12,370	0.00%
2020/08/25	3	142.83	13	142.15	142.00	-10	12,709	-0.08%
2020/08/24	24	143.94	34	143.35	143.50	-10	12,882	-0.08%
2020/08/21	2	138.25	24	138.67	139.00	-22	12,890	-0.17%
2020/08/20	5	133.90	2	135.25	134.50	3	12,907	0.02%
2020/08/19	7	138.93	4	139.25	138.00	3	12,845	0.02%
2020/08/18	4	139.38	7	139.29	138.50	-3	12,811	-0.02%
2020/08/17	3	142.50	3	141.67	143.00	0	12,798	0.00%
2020/08/14	42	138.87	9	137.17	141.50	33	12,775	0.26%
2020/08/13	6	140.17	4	139.63	138.50	2	12,705	0.02%
2020/08/12	9	136.83	2	137.00	137.00	7	12,615	0.06%
2020/08/11	9	140.56	7	140.86	141.00	2	12,533	0.02%
2020/08/10	13	143.38	11	143.64	143.00	2	12,544	0.02%
2020/08/07	3	147.17	13	149.42	148.50	-10	12,469	-0.08%
2020/08/06	8	151.88	15	148.97	149.50	-7	12,440	-0.06%
2020/08/05	11	151.09	9	151.78	152.00	2	12,435	0.02%
2020/08/04	3	151.67	22	151.11	151.50	-19	12,359	-0.15%
2020/08/03	26	150.94	9	150.00	150.00	17	12,403	0.14%
2020/07/31	37	154.69	27.1	154.84	157.00	9.9	12,287	0.08%
2020/07/30	38	152.54	37.1	152.48	150.50	0.9	12,138	0.01%
2020/07/29	24	149.83	4	153.13	148.00	20	11,820	0.17%
2020/07/28	47.1	151.21	26	151.13	151.00	21.1	11,558	0.18%
2020/07/27	7	149.07	14	149.57	152.00	-7	11,453	-0.06%
2020/07/24	16	147.06	20	145.03	145.00	-4	11,507	-0.03%
2020/07/23	16	148.81	25	150.16	151.00	-9	11,458	-0.08%
2020/07/22	2	144.00	8	143.69	145.00	-6	11,312	-0.05%
2020/07/21	16	141.13	9.1	141.05	140.50	6.9	11,318	0.06%
2020/07/20	2.1	136.05	21	137.64	137.00	-18.9	11,519	-0.16%
2020/07/17	3	138.50	10	138.75	139.50	-7	11,523	-0.06%
2020/07/16	14	140.79	8	138.94	138.50	6	11,547	0.05%
2020/07/15	5	144.50	12	145.04	140.50	-7	11,551	-0.06%
2020/07/14	6	140.58	50	140.65	141.50	-44	11,418	-0.39%
2020/07/13	2	141.25	2.1	141.24	141.00	-0.1	11,423	0.00%
2020/07/10	9	139.17	45	137.54	141.00	-36	11,435	-0.31%
2020/07/09	86	148.06	16.3	142.28	140.50	69.7	11,208	0.62%
2020/07/08	45	141.00	21	139.57	144.00	24	10,579	0.23%
2020/07/07	6	132.08	8	133.19	131.00	-2	10,255	-0.02%
2020/07/06	1	130.50	16.1	132.50	133.50	-15.1	10,171	-0.15%
2020/07/03	45	131.23	20	130.05	131.00	25	10,099	0.25%
2020/07/02	13	124.46	12.1	124.65	127.50	0.9	10,028	0.01%
2020/07/01	1	125.00	23.1	124.26	124.50	-22.1	9,900	-0.22%
2020/06/30	3	120.83	12	122.96	120.50	-9	9,827	-0.09%
2020/06/29	2.6	119.62	1	119.00	120.00	1.6	9,843	0.02%
2020/06/24	7	120.79	6	121.67	121.50	1	9,780	0.01%
2020/06/23	25	122.58	7	123.21	123.00	18	9,824	0.18%
2020/06/22	7	126.21	21	126.48	127.50	-14	9,696	-0.14%
2020/06/19	12	125.42	23	124.48	126.50	-11	9,681	-0.11%
2020/06/18	16	120.22	6	120.42	122.00	10	9,541	0.10%
2020/06/17	3	118.00	9	117.89	119.00	-6	9,424	-0.06%
2020/06/16	6	118.33	7	118.00	117.50	-1	9,442	-0.01%
2020/06/15	14	120.46	3	121.33	116.50	11	9,481	0.12%
2020/06/12	8	122.19	18	122.89	126.50	-10	9,293	-0.11%
2020/06/11	20	128.08	23	127.39	125.50	-3	9,139	-0.03%
2020/06/10	35	129.37	29	129.10	129.50	6	8,962	0.07%
2020/06/09	26	121.73	39	121.60	123.00	-13	8,720	-0.15%
2020/06/08	34	119.32	24	118.75	118.00	10	8,573	0.12%
2020/06/05	29	115.55	13	115.77	115.00	16	8,360	0.19%
2020/06/04	4	113.38	1	114.00	113.50	3	8,240	0.04%
2020/06/03	23	113.46	7	113.50	113.50	16	8,150	0.20%
2020/06/02	30	112.22	92	111.66	111.00	-62	8,017	-0.77%
2020/06/01	98	108.19	85.4	107.75	110.00	12.6	7,649	0.16%
2020/05/29	3	100.00	18.1	100.05	100.00	-15.1	7,261	-0.21%
2020/05/28	10	97.93	50	98.03	97.90	-40	7,055	-0.57%
2020/05/27	5	95.50	13	96.03	96.50	-8	6,936	-0.12%
2020/05/26	38	95.08	8	94.15	94.80	30	6,908	0.43%
2020/05/25	1	92.50	1	92.90	92.70	0	6,845	0.00%
2020/05/22	9	92.16	3	91.00	91.00	6	6,820	0.09%
2020/05/21	3	93.57	3	94.00	93.70	0	6,779	0.00%
2020/05/20	5	92.70	4	93.25	93.60	1	6,768	0.01%
2020/05/19	3	93.00	6	93.18	92.90	-3	6,754	-0.04%
2020/05/18	5	91.94	3	92.00	91.70	2	6,742	0.03%
2020/05/15	9	92.49	0	0.00	91.50	9	6,740	0.13%
2020/05/14	9	95.12	8	94.55	94.20	1	6,633	0.02%
2020/05/13	14	96.13	3	97.07	96.60	11	6,606	0.17%
2020/05/12	9	97.34	4	96.70	96.90	5	6,624	0.08%
2020/05/11	6	98.43	3	98.00	98.00	3	6,685	0.04%
2020/05/08	13	99.87	18.1	99.92	98.80	-5.1	6,667	-0.08%
2020/05/07	24	97.70	15	98.07	98.40	9	6,544	0.14%
2020/05/06	5	96.64	3	97.60	96.30	2	6,540	0.03%
2020/05/05	3	97.37	6	98.10	96.60	-3	6,588	-0.05%
2020/05/04	5	97.02	4	95.90	97.20	1	6,550	0.02%
2020/04/30	10	95.72	14	96.49	96.50	-4	6,530	-0.06%
2020/04/29	37	93.79	48	93.82	94.40	-11	6,401	-0.17%
2020/04/28	7.3	95.37	11	96.08	96.50	-3.7	6,194	-0.06%
2020/04/27	14	94.72	3	95.73	94.50	11	6,172	0.18%
2020/04/24	7	95.86	2	97.00	95.50	5	6,023	0.08%
2020/04/23	19	96.66	30	96.58	96.00	-11	6,001	-0.18%
2020/04/22	5	92.44	7	93.27	93.80	-2	5,823	-0.03%
2020/04/21	11	93.52	25	92.93	92.00	-14	6,037	-0.23%
2020/04/20	3	92.80	2	94.00	93.20	1	6,016	0.02%
2020/04/17	11	93.72	13	94.42	92.70	-2	5,938	-0.03%
2020/04/16	22	93.49	22	93.45	93.00	0	5,803	0.00%
2020/04/15	5	92.80	9	92.19	92.80	-4	5,717	-0.07%
2020/04/14	6	90.17	8.1	90.38	90.60	-2.1	5,639	-0.04%
2020/04/13	5	89.20	5	89.08	88.90	0	5,595	0.00%
2020/04/10	2	89.00	2	89.20	89.00	0	5,574	0.00%
2020/04/09	7	88.83	2	88.90	88.50	5	5,569	0.09%
2020/04/08	4	89.93	1	89.60	89.70	3	5,500	0.05%
2020/04/07	17	88.95	7	90.07	90.20	10	5,421	0.18%
2020/04/06	4	85.38	4	85.78	86.80	0	5,318	0.00%
2020/04/01	3	84.17	9	84.21	85.00	-6	5,321	-0.11%
2020/03/31	6	83.72	8	83.89	83.90	-2	5,211	-0.04%
2020/03/30	0	0.00	1	81.70	83.00	-1	5,114	-0.02%
2020/03/27	3	83.03	11	84.30	82.40	-8	5,064	-0.16%
2020/03/26	2	79.30	6	80.85	81.80	-4	4,866	-0.08%
2020/03/25	7	77.60	3	78.20	77.10	4	4,729	0.08%
2020/03/24	0	73.80	0	0.00	73.50	0	4,599	0.00%
2020/03/20	3	75.40	8	75.60	75.20	-5	4,556	-0.11%
2020/03/19	11	71.26	12	71.18	70.00	-1	4,502	-0.02%
2020/03/18	3	74.53	2	75.55	73.70	1	4,373	0.02%
2020/03/17	4	73.48	3	72.83	73.70	1	4,295	0.02%
2020/03/16	3	76.57	1	77.80	75.00	2	4,231	0.05%
2020/03/13	1	77.10	1	74.50	77.10	0	4,166	0.00%
2020/03/12	14	81.46	0	0.00	80.50	14	4,054	0.35%
2020/03/11	10	86.52	12	85.93	84.30	-2	3,972	-0.05%
2020/03/10	3	86.47	2	86.25	86.40	1	3,883	0.03%
2020/03/09	2	87.50	1	88.00	86.50	1	3,834	0.03%
2020/03/06	4	87.83	5	87.68	87.80	-1	3,793	-0.03%
2020/03/05	4	88.03	8	87.94	87.80	-4	3,751	-0.11%
2020/03/04	0	0.00	1	86.50	86.60	-1	3,713	-0.03%
2020/03/03	4	86.60	8	85.90	86.60	-4	3,722	-0.11%
2020/03/02	5	83.64	3	83.30	83.40	2	3,678	0.05%
2020/02/27	13	84.00	22	84.56	84.00	-9	3,658	-0.25%
2020/02/26	2	86.80	3	86.93	86.80	-1	3,606	-0.03%
2020/02/25	5	86.60	2	86.80	87.30	3	3,602	0.08%
2020/02/24	5	86.90	4	86.93	87.00	1	3,612	0.03%
2020/02/21	10	88.26	0	0.00	88.00	10	3,615	0.28%
2020/02/20	2	88.85	5	88.60	88.50	-3	3,653	-0.08%
2020/02/19	3	88.57	2	89.15	88.50	1	3,670	0.03%
2020/02/17	1	88.10	0	0.00	88.10	1	3,749	0.03%
2020/02/14	6	88.58	15	88.45	88.80	-9	3,744	-0.24%
2020/02/13	21	88.41	7	88.44	87.90	14	3,771	0.37%
2020/02/12	13	89.42	11	89.33	89.60	2	3,717	0.05%
2020/02/11	2	86.75	1	85.70	86.80	1	3,578	0.03%
2020/02/10	2	84.90	1	84.20	84.70	1	3,586	0.03%
2020/02/07	6	86.15	32	86.73	85.40	-26	3,602	-0.72%
2020/02/06	237	85.93	4	84.80	86.10	233	3,534	6.59%	大買/鉅額交易
2020/02/05	3	82.00	3	83.23	82.10	0	3,468	0.00%
2020/02/04	18	82.63	1	83.20	82.50	17	3,463	0.49%
2020/02/03	3	81.13	2	82.20	82.00	1	3,500	0.03%
2020/01/31	8	86.18	1	88.40	86.30	7	3,627	0.19%
2020/01/30	27	88.12	4	88.30	86.90	23	3,651	0.63%
2020/01/20	2	96.40	3	96.73	96.40	-1	3,594	-0.03%
2020/01/17	9	96.46	6	96.93	96.70	3	3,721	0.08%
2020/01/16	2	95.50	4	95.68	95.70	-2	3,689	-0.05%
2020/01/15	13	95.08	15	95.24	95.50	-2	3,598	-0.06%
2020/01/14	2	93.20	37	92.14	93.20	-35	3,354	-1.04%
2020/01/13	2	91.55	2	91.60	91.30	0	3,325	0.00%
2020/01/10	0	0.00	1	91.20	90.70	-1	3,368	-0.03%
2020/01/09	8	90.60	5	91.08	91.00	3	3,471	0.09%
2020/01/08	4	89.33	2	88.85	89.50	2	3,521	0.06%
2020/01/07	7	89.77	3	89.10	89.10	4	3,580	0.11%
2020/01/06	3	90.57	4	90.53	90.50	-1	3,643	-0.03%
2020/01/03	4	91.18	1	92.00	91.60	3	3,694	0.08%
2019/12/31	4	91.20	4	90.45	91.20	0	4,047	0.00%
2019/12/30	12	91.16	1	90.70	90.70	11	4,627	0.24%
2019/12/27	6	92.87	14	92.26	93.00	-8	4,720	-0.17%
2019/12/25	2	90.70	5	90.88	91.00	-3	4,952	-0.06%
2019/12/24	2	90.80	4	90.68	90.80	-2	5,039	-0.04%
2019/12/23	4	89.58	2	89.70	89.80	2	5,095	0.04%
2019/12/20	3	89.67	2	90.20	89.80	1	5,171	0.02%
2019/12/19	15	90.69	0	0.00	90.10	15	5,306	0.28%
2019/12/18	1	90.90	7	91.50	91.90	-6	5,385	-0.11%
2019/12/17	0	0.00	2	91.00	90.80	-2	5,398	-0.04%
2019/12/16	3	90.30	9	90.24	90.50	-6	5,422	-0.11%
2019/12/13	3	89.13	3	89.60	89.10	0	5,434	0.00%
2019/12/12	1	89.00	5	89.78	89.00	-4	5,476	-0.07%
2019/12/11	1	89.00	1	90.10	89.00	0	5,514	0.00%
2019/12/10	1	89.30	2	89.60	89.30	-1	5,534	-0.02%
2019/12/09	1	89.10	2	89.05	89.10	-1	5,580	-0.02%
2019/12/06	1	88.90	0	0.00	88.20	1	5,716	0.02%
2019/12/04	1	88.80	1	88.30	88.80	0	5,850	0.00%
2019/12/03	1	87.60	2	88.45	88.20	-1	6,143	-0.02%
2019/12/02	5	87.52	2	89.50	87.60	3	6,201	0.05%
2019/11/29	6	89.18	1	89.20	89.40	5	6,231	0.08%
2019/11/28	25	90.68	1	92.70	90.20	24	6,275	0.38%
2019/11/27	1	91.30	6	91.57	91.90	-5	6,456	-0.08%
2019/11/26	3	90.73	3	91.20	91.20	0	6,482	0.00%
2019/11/25	2	90.50	0	0.00	90.00	2	6,576	0.03%
2019/11/22	4	89.60	3	90.10	89.40	1	6,763	0.01%
2019/11/21	5	89.96	0	0.00	90.00	5	6,920	0.07%
2019/11/20	2	90.00	3	90.60	90.60	-1	7,203	-0.01%
2019/11/19	12	90.30	21	89.90	90.00	-9	7,662	-0.12%
2019/11/18	5	92.24	32	91.84	91.80	-27	7,750	-0.35%
2019/11/15	22	93.15	7.1	92.82	92.20	14.9	7,847	0.19%
2019/11/14	0	0.00	2	92.20	90.40	-2	7,870	-0.03%
2019/11/13	3	91.57	5	92.16	91.90	-2	7,891	-0.03%
2019/11/12	5	90.64	19	90.32	92.30	-14	7,888	-0.18%
2019/11/11	1	88.70	2	88.50	87.90	-1	7,887	-0.01%
2019/11/08	1	89.80	3	90.47	89.80	-2	7,865	-0.03%
2019/11/07	3	90.87	1	90.50	90.70	2	7,878	0.03%
2019/11/06	1	92.60	4	93.23	92.10	-3	7,904	-0.04%
2019/11/05	5	93.16	1	93.70	93.30	4	7,913	0.05%
2019/11/04	4	93.75	2	93.95	93.90	2	7,901	0.03%
2019/11/01	7	93.84	31	93.59	93.40	-24	7,868	-0.31%
2019/10/31	12	94.31	14	94.33	94.30	-2	7,887	-0.03%
2019/10/30	5.5	93.34	1	93.30	93.80	4.5	7,868	0.06%
2019/10/29	34.5	93.19	24	91.52	91.60	10.5	7,731	0.14%
2019/10/28	5	91.78	6	91.30	92.10	-1	7,692	-0.01%
2019/10/25	182	92.41	196	91.90	90.60	-14	7,637	-0.18%	大買/大賣/
2019/10/24	75	90.77	43	91.52	91.00	32	7,483	0.43%
2019/10/23	59	90.22	62	90.43	91.10	-3	7,444	-0.04%
2019/10/22	125	89.70	163	89.57	90.00	-38	7,416	-0.51%	大買/大賣/
2019/10/21	111	89.35	101	89.28	89.10	10	7,419	0.13%	大買/大賣/
2019/10/18	36	89.87	14	90.60	90.60	22	7,387	0.30%
2019/10/17	37	89.80	48	90.14	89.90	-11	7,345	-0.15%
2019/10/16	66	89.13	46	89.23	88.80	20	7,263	0.28%
2019/10/15	6	89.67	24	89.69	90.00	-18	7,184	-0.25%
2019/10/14	40	88.88	6	89.60	88.50	34	7,117	0.48%
2019/10/09	1	89.90	0	0.00	89.10	1	7,032	0.01%
2019/10/08	1	89.90	3	90.00	90.60	-2	6,992	-0.03%
2019/10/07	18	90.84	8	90.79	89.60	10	6,883	0.15%
2019/10/04	2	89.70	23.2	89.38	90.10	-21.2	6,638	-0.32%
2019/10/03	13	85.94	3	86.70	85.40	10	6,064	0.17%
2019/10/02	2	87.40	6	87.02	87.40	-4	5,886	-0.07%
2019/10/01	2	86.55	9	86.91	87.60	-7	5,886	-0.12%
2019/09/27	1	84.90	5	85.40	85.70	-4	5,685	-0.07%
2019/09/26	4	85.95	9	85.72	85.10	-5	5,636	-0.09%
2019/09/25	8	85.05	9	85.12	85.80	-1	5,697	-0.02%
2019/09/24	7	85.40	7	85.93	85.50	0	5,687	0.00%
2019/09/23	3	83.30	16	83.81	84.30	-13	5,556	-0.23%
2019/09/20	12	82.13	4	82.15	82.00	8	5,465	0.15%
2019/09/19	6	82.13	5	81.30	82.10	1	5,430	0.02%
2019/09/18	1	80.60	1	80.90	81.00	0	5,418	0.00%
2019/09/17	4	80.63	12	80.18	80.10	-8	5,472	-0.15%
2019/09/16	4	81.08	2	80.50	80.50	2	5,644	0.04%
2019/09/12	2	82.00	1	81.80	81.80	1	5,662	0.02%
2019/09/11	2	81.60	2	82.10	81.60	0	5,675	0.00%
2019/09/10	10	82.02	2	81.50	81.50	8	5,652	0.14%
2019/09/09	4	84.88	1	86.00	84.10	3	5,530	0.05%
2019/09/06	3	85.27	2	84.90	84.90	1	5,481	0.02%
2019/09/05	20	86.03	8	87.94	84.90	12	5,427	0.22%
2019/09/04	1	85.40	3	86.50	86.60	-2	5,176	-0.04%
2019/09/03	18	85.69	0	0.00	85.10	18	5,177	0.35%
2019/09/02	2	85.55	3	85.53	86.20	-1	5,150	-0.02%
2019/08/30	5	86.38	83	85.57	85.20	-78	5,098	-1.53%
2019/08/29	68	83.67	0	0.00	83.70	68	4,922	1.38%
2019/08/28	6	84.37	3	85.53	84.50	3	4,916	0.06%
2019/08/27	17	86.28	14	86.01	86.00	3	4,828	0.06%
2019/08/26	20.2	84.82	3	87.07	84.00	17.2	4,690	0.37%
2019/08/23	60	88.58	70	88.99	88.40	-10	4,564	-0.22%
2019/08/22	32	85.37	37	86.05	87.70	-5	4,298	-0.12%
2019/08/21	11	81.20	22	81.60	81.90	-11	3,850	-0.29%
2019/08/20	12	80.36	10	80.65	79.10	2	3,689	0.05%
2019/08/19	9	79.67	12	80.14	79.90	-3	3,584	-0.08%
2019/08/16	20	76.87	24	77.63	78.10	-4	3,461	-0.12%
2019/08/15	2	75.50	2	75.40	76.30	0	3,426	0.00%
2019/08/14	0	0.00	5	77.52	77.10	-5	3,417	-0.15%
2019/08/13	2	74.65	1	75.10	74.50	1	3,385	0.03%
2019/08/12	0	0.00	65	74.61	75.00	-65	3,429	-1.90%
2019/08/08	0	0.00	1	79.50	79.50	-1	3,402	-0.03%
2019/08/07	0	0.00	2	79.10	78.50	-2	3,348	-0.06%
2019/08/05	2	78.30	0	0.00	78.40	2	3,354	0.06%
2019/08/02	6	79.50	0	0.00	79.50	6	3,406	0.18%
2019/08/01	32	81.77	35	82.02	81.70	-3	3,531	-0.08%
2019/07/31	69	78.64	11	79.27	80.10	58	3,574	1.62%
2019/07/30	7	77.93	0	0.00	77.70	7	3,536	0.20%
2019/07/26	2	80.90	0	0.00	81.00	2	3,471	0.06%
2019/07/25	0	0.00	8	80.90	81.10	-8	3,478	-0.23%
2019/07/22	0	0.00	5	78.92	78.80	-5	3,446	-0.15%
2019/07/19	1	78.00	0	0.00	77.80	1	3,479	0.03%
2019/07/18	5	77.92	0	0.00	77.10	5	3,485	0.14%
2019/07/17	3	78.03	3	78.60	78.70	0	3,483	0.00%
2019/07/16	4	78.05	0	0.00	78.10	4	3,505	0.11%
2019/07/15	0	0.00	1	78.60	78.60	-1	3,490	-0.03%
2019/07/12	0	0.00	2	77.95	77.50	-2	3,494	-0.06%
2019/07/09	1	75.90	2	76.05	76.30	-1	3,477	-0.03%
2019/07/08	4	77.08	2	77.20	76.60	2	3,476	0.06%
2019/07/05	6	77.88	17	78.17	77.80	-11	3,496	-0.31%
2019/07/04	10	77.50	15	77.00	77.10	-5	3,468	-0.14%
2019/07/03	3	76.60	0	0.00	76.80	3	3,473	0.09%
2019/07/02	4	76.95	8	76.88	77.10	-4	3,511	-0.11%
2019/07/01	1	74.70	9	75.08	75.30	-8	3,431	-0.23%
2019/06/27	17	73.51	0	0.00	73.20	17	3,528	0.48%
2019/06/25	8	73.08	1	74.30	73.00	7	3,526	0.20%
2019/06/24	1	73.50	22	71.79	73.10	-21	3,493	-0.60%
2019/06/21	29	73.32	5	73.46	70.60	24	3,414	0.70%
2019/06/20	16	74.36	20	73.52	74.40	-4	3,200	-0.12%
2019/06/19	3	71.83	0	0.00	71.70	3	3,147	0.10%
2019/06/18	3	71.03	1	70.90	70.90	2	3,119	0.06%
2019/06/17	2	72.30	1	72.50	71.80	1	3,130	0.03%
2019/06/14	4	72.90	0	0.00	72.60	4	3,191	0.13%
2019/06/13	2	73.70	0	0.00	73.50	2	3,172	0.06%
2019/06/12	1	75.40	7	75.03	75.00	-6	3,160	-0.19%
2019/06/11	11	73.52	5	74.56	73.80	6	3,129	0.19%
2019/06/10	3	74.40	4	74.50	74.80	-1	3,091	-0.03%
2019/06/06	3	72.70	0	0.00	71.90	3	3,062	0.10%
2019/06/05	2	73.30	3	74.03	73.30	-1	3,077	-0.03%
2019/06/04	1	72.60	0	0.00	72.50	1	3,088	0.03%
2019/06/03	0	0.00	2	73.90	73.90	-2	3,105	-0.06%
2019/05/31	0	0.00	9	73.43	72.70	-9	3,091	-0.29%
2019/05/30	0	0.00	3	71.33	71.50	-3	3,051	-0.10%
2019/05/29	1	68.10	1	69.50	69.20	0	3,052	0.00%
2019/05/28	6	69.37	3	70.07	69.00	3	3,136	0.10%
2019/05/27	2	70.25	2	70.65	70.50	0	3,212	0.00%
2019/05/24	2	70.55	6	70.65	70.30	-4	3,246	-0.12%
2019/05/23	4	69.28	5	69.58	69.30	-1	3,255	-0.03%
2019/05/22	1	71.30	8	70.77	70.30	-7	3,337	-0.21%
2019/05/21	1	69.90	0	0.00	70.30	1	3,350	0.03%
2019/05/20	3	70.67	21	70.56	70.60	-18	3,343	-0.54%
2019/05/17	26	70.44	16	69.74	68.20	10	3,335	0.30%
2019/05/16	2	72.10	11	72.70	71.50	-9	3,301	-0.27%
2019/05/15	2	71.80	2	72.40	71.50	0	3,341	0.00%
2019/05/14	20	71.32	12	71.55	71.50	8	3,367	0.24%
2019/05/13	4	72.30	2	72.90	72.70	2	3,365	0.06%
2019/05/10	6	73.55	3	74.13	73.10	3	3,458	0.09%
2019/05/09	31	74.35	17	73.39	72.50	14	3,446	0.41%
2019/05/08	44	80.90	11	80.91	80.00	33	3,298	1.00%
2019/05/07	0	0.00	7	85.00	86.10	-7	3,241	-0.22%
2019/05/06	1	82.80	0	0.00	83.00	1	3,320	0.03%
2019/05/02	3	83.47	2	85.00	84.30	1	3,377	0.03%
2019/04/30	2	81.90	0	0.00	83.60	2	3,416	0.06%
2019/04/29	6	84.27	1	83.70	83.20	5	3,497	0.14%
2019/04/26	3	85.10	2	85.10	85.10	1	3,680	0.03%
2019/04/25	6	86.13	2	85.10	85.10	4	3,700	0.11%
2019/04/24	0	0.00	0.8	88.00	88.10	-0.8	3,696	-0.02%
2019/04/23	5	86.56	3	87.17	87.00	2	3,698	0.05%
2019/04/22	3	87.73	0	0.00	87.20	3	3,683	0.08%
2019/04/18	1	89.20	0	0.00	88.80	1	3,732	0.03%
2019/04/17	2	90.10	0	0.00	90.00	2	3,745	0.05%
2019/04/16	1	92.20	0	92.00	92.00	1	3,757	0.03%
2019/04/15	4	92.73	0	92.00	92.10	4	3,772	0.11%
2019/04/12	5	93.36	0	0.00	92.60	5	3,793	0.13%
2019/04/11	1	94.50	2	95.35	94.50	-1	3,803	-0.03%
2019/04/10	2	95.35	13	94.04	96.00	-11	3,778	-0.29%
2019/04/09	0	91.80	1	92.30	92.30	-1	3,749	-0.03%
2019/04/08	3	92.59	3	92.70	91.60	0	3,740	0.00%
2019/04/02	3	94.50	1	94.70	94.70	2	3,655	0.05%
2019/04/01	5	91.32	6	91.27	92.40	-1	3,616	-0.03%
2019/03/29	3	88.53	1	88.80	88.50	2	3,611	0.06%
2019/03/28	4	89.00	3	89.30	89.00	1	3,641	0.03%
2019/03/27	0	89.00	0	0.00	89.10	0	3,686	0.00%
2019/03/26	1	89.00	4	89.25	89.00	-3	3,904	-0.08%
2019/03/25	1.1	88.10	1	87.50	88.10	0.1	3,937	0.00%
2019/03/22	0	89.00	0	0.00	89.00	0	3,944	0.00%
2019/03/21	1	90.00	1	91.00	90.20	0	3,958	0.00%
2019/03/20	1	90.60	1	91.30	90.60	0	4,013	0.00%
2019/03/19	3	90.30	17	89.67	90.20	-14	4,030	-0.35%
2019/03/18	6	86.50	1	86.60	86.60	5	4,010	0.13%
2019/03/15	13	88.35	12	87.89	87.10	1	4,034	0.02%
2019/03/14	0.3	87.30	0	0.00	87.40	0.3	4,053	0.01%
2019/03/13	3	87.83	2	88.00	88.00	1	4,106	0.02%
2019/03/12	2	86.75	1	87.20	86.30	1	4,145	0.02%
2019/03/11	1	86.99	5	86.46	87.00	-4	4,296	-0.09%
2019/03/08	7	84.31	3	85.33	84.80	4	4,352	0.09%
2019/03/07	9	86.00	4	88.03	85.60	5	4,396	0.11%
2019/03/06	1	89.30	2	89.45	89.50	-1	4,390	-0.02%
2019/03/05	3	89.17	0	0.00	89.00	3	4,428	0.07%
2019/03/04	1	89.70	2	90.15	89.70	-1	4,508	-0.02%
2019/02/27	7	86.86	60	87.26	89.40	-53	4,636	-1.14%
2019/02/26	72	89.42	18	87.45	86.20	54	4,519	1.19%
2019/02/25	2	88.00	2	88.45	87.90	0	4,411	0.00%
2019/02/22	0	0.00	4	87.40	87.20	-4	4,388	-0.09%
2019/02/21	13	86.78	5	86.60	86.80	8	4,351	0.18%
2019/02/20	0	0.00	3.4	90.86	89.60	-3.4	4,263	-0.08%
2019/02/19	8	90.42	1	92.00	90.40	7	4,243	0.16%
2019/02/18	1	91.00	1	90.70	90.70	0	4,234	0.00%
2019/02/15	1	90.50	0	0.00	90.50	1	4,227	0.02%
2019/02/14	1	90.60	7	90.87	90.60	-6	4,241	-0.14%
2019/02/13	19	90.29	14	89.39	88.10	5	4,182	0.12%
2019/02/12	8	91.24	2	91.20	90.50	6	4,148	0.14%
2019/02/11	4	89.03	3	90.57	93.70	1	4,140	0.02%
2019/01/30	2	85.90	3	86.00	85.30	-1	4,064	-0.02%
2019/01/29	4	85.15	6	85.07	85.30	-2	4,034	-0.05%
2019/01/28	8	85.75	21	87.11	85.00	-13	4,018	-0.32%
2019/01/25	4	84.92	6.2	84.45	85.00	-2.2	4,015	-0.05%
2019/01/24	0	0.00	0.2	81.60	82.00	-0.2	4,066	0.00%
2019/01/23	1	81.60	1	81.30	81.20	0	4,083	0.00%
2019/01/22	0	81.50	0	0.00	82.10	0	4,063	0.00%
2019/01/21	2	81.45	4.4	82.25	83.00	-2.4	4,016	-0.06%
2019/01/18	1	80.10	69	80.88	81.50	-68	3,920	-1.73%
2019/01/17	1	77.00	0	0.00	77.00	1	3,767	0.03%
2019/01/16	0	77.70	0	0.00	78.30	0	3,784	0.00%
2019/01/15	0	0.00	1	75.20	77.20	-1	3,784	-0.03%
2019/01/14	2	74.70	2	74.90	74.80	0	3,804	0.00%
2019/01/11	1	75.70	1	77.10	75.90	0	3,877	0.00%
2019/01/09	1	75.00	1	75.00	75.00	0	3,905	0.00%
2019/01/08	4	73.88	5.7	73.22	73.20	-1.7	3,938	-0.04%
2019/01/07	5	75.22	5	75.20	74.80	0	3,989	0.00%
2019/01/04	3	75.33	3	75.43	76.00	0	3,999	0.00%
2019/01/03	1	76.80	1	75.80	76.80	0	3,985	0.00%
2019/01/02	2	75.70	3	76.20	75.80	-1	3,981	-0.03%
2018/12/28	3.3	74.90	3	75.07	75.20	0.3	3,985	0.01%
2018/12/27	3	73.67	3	73.60	73.80	0	3,981	0.00%
2018/12/26	0	0.00	0.7	71.60	71.60	-0.7	3,968	-0.02%
2018/12/25	21	73.65	6	73.70	73.70	15	3,956	0.38%
2018/12/24	18	72.57	30	73.88	74.90	-12	3,957	-0.30%
2018/12/22	2	73.00	15	72.87	73.00	-13	3,941	-0.33%
2018/12/21	7.2	78.24	7	78.31	77.50	0.2	3,880	0.01%
2018/12/20	3	79.77	1	78.20	79.70	2	3,852	0.05%
2018/12/19	12	80.69	17	80.23	78.80	-5	3,818	-0.13%
2018/12/18	1	77.00	2	76.50	77.00	-1	3,612	-0.03%
2018/12/14	4	76.73	1.7	76.50	77.00	2.3	3,676	0.06%
2018/12/13	2	76.85	4	76.98	76.60	-2	3,722	-0.05%
2018/12/12	6	76.58	5	75.98	76.00	1	3,709	0.03%
2018/12/11	0.5	76.00	0	0.00	76.40	0.5	3,696	0.01%
2018/12/10	1	75.00	1	74.70	75.00	0	3,713	0.00%
2018/12/07	2	74.75	3	75.00	73.80	-1	3,750	-0.03%
2018/12/06	3	74.37	3	75.03	74.50	0	3,844	0.00%
2018/12/05	2.2	75.94	2	75.70	75.60	0.2	3,862	0.01%
2018/12/04	77.3	76.19	13.5	75.66	75.90	63.8	3,877	1.65%
2018/12/03	4	72.50	25	72.07	73.00	-21	3,767	-0.56%
2018/11/30	1	69.20	4.7	71.05	70.60	-3.7	3,784	-0.10%
2018/11/29	4	70.10	4	70.23	70.30	0	3,777	0.00%
2018/11/28	3	69.40	4	69.48	69.50	-1	3,779	-0.03%
2018/11/27	25	69.14	52.1	69.97	69.10	-27.1	3,781	-0.72%
2018/11/26	60	68.27	33	67.99	69.50	27	3,755	0.72%
2018/11/23	2	63.35	1	64.20	63.20	1	3,725	0.03%
2018/11/22	2	63.95	5	64.30	63.60	-3	3,951	-0.08%
2018/11/21	2	64.50	1	65.00	64.80	1	4,083	0.02%
2018/11/20	1	65.60	77	65.54	65.60	-76	4,215	-1.80%
2018/11/19	8	66.61	5	66.82	66.30	3	4,256	0.07%
2018/11/16	1	65.60	1	66.30	66.10	0	4,300	0.00%
2018/11/15	2	65.30	1	65.60	65.30	1	4,395	0.02%
2018/11/14	2	65.00	4	65.20	65.80	-2	4,462	-0.04%
2018/11/13	1	62.61	110.4	64.05	66.00	-109.4	4,568	-2.39%	大賣/鉅額交易
2018/11/12	15	63.80	3.5	64.33	63.90	11.5	4,701	0.24%
2018/11/09	2	64.60	2	64.10	64.60	0	4,716	0.00%
2018/11/08	24	65.73	10	64.45	64.50	14	4,729	0.30%
2018/11/07	4	63.75	14	65.69	65.90	-10	4,705	-0.21%
2018/11/06	22	64.30	23	63.80	63.60	-1	4,703	-0.02%
2018/11/05	31	63.26	3	63.47	63.60	28	4,735	0.59%
2018/11/02	53	62.57	33	62.82	62.90	20	4,722	0.42%
2018/11/01	61	61.48	45	61.32	63.20	16	4,669	0.34%
2018/10/31	10	57.50	11	56.88	57.50	-1	4,543	-0.02%
2018/10/30	3	51.27	3	52.17	52.30	0	4,566	0.00%
2018/10/29	3.3	51.87	1	53.30	51.90	2.3	4,603	0.05%
2018/10/26	5	52.94	9	52.63	52.60	-4	4,622	-0.09%
2018/10/25	4	51.73	5	52.18	52.20	-1	4,677	-0.02%
2018/10/24	2	52.00	8	53.46	54.50	-6	4,724	-0.13%
2018/10/23	8	51.85	1	52.80	51.70	7	4,808	0.15%
2018/10/22	5	52.04	2	52.30	52.30	3	4,849	0.06%
2018/10/09	10	43.65	0	0.00	43.25	10	4,831	0.21%
2018/10/08	8	44.90	1	45.00	44.75	7	4,845	0.14%
2018/10/05	16	45.74	1	45.45	45.20	15	4,880	0.31%
2018/10/04	3	47.60	4	48.24	47.45	-1	4,918	-0.02%
2018/10/03	29	47.86	23	47.93	47.15	6	4,885	0.12%
2018/10/02	10	49.86	0	50.00	49.65	10	4,870	0.21%
2018/10/01	4	50.70	3	51.07	50.70	1	4,903	0.02%
2018/09/28	0.1	50.70	4	50.63	50.90	-3.9	5,034	-0.08%
2018/09/27	3	50.07	12	50.00	50.10	-9	5,245	-0.17%
2018/09/26	10	49.97	13	50.54	49.95	-3	5,367	-0.06%
2018/09/25	1	50.60	1	50.70	50.60	0	5,466	0.00%
2018/09/21	4	51.30	8	51.00	51.10	-4	5,586	-0.07%
2018/09/20	7	50.51	8	50.99	51.10	-1	5,846	-0.02%
2018/09/19	10	51.41	6	52.15	50.80	4	6,229	0.06%
2018/09/18	3	51.40	3	51.70	51.50	0	6,565	0.00%
2018/09/17	2	52.00	9	51.82	52.00	-7	6,980	-0.10%
2018/09/14	12	51.60	10	51.50	51.70	2	7,661	0.03%
2018/09/13	5	51.20	0	0.00	51.10	5	7,836	0.06%
2018/09/12	5	50.70	4	51.45	51.60	1	7,841	0.01%
2018/09/11	1	50.40	2	50.85	51.10	-1	7,793	-0.01%
2018/09/10	5	50.72	3	50.53	49.90	2	7,753	0.03%
2018/09/07	12	52.04	1	53.09	51.90	11	7,715	0.14%
2018/09/06	4	53.30	5	52.98	53.30	-1	7,704	-0.01%
2018/09/05	10	52.93	4	52.93	52.80	6	7,711	0.08%
2018/09/04	2	52.10	19	52.27	52.60	-17	7,693	-0.22%
2018/09/03	7	51.96	16	51.76	51.20	-9	7,713	-0.12%
2018/08/31	7	54.17	4	54.30	54.30	3	7,627	0.04%
2018/08/30	9	54.00	9	54.17	54.40	0	7,591	0.00%
2018/08/29	2	53.30	4	53.35	53.30	-2	7,554	-0.03%
2018/08/28	4	53.60	5	53.74	53.50	-1	7,593	-0.01%
2018/08/27	15	52.93	5	52.86	53.10	10	7,632	0.13%
2018/08/24	4	51.70	8	51.75	52.00	-4	7,621	-0.05%
2018/08/23	5	52.74	25	52.30	52.40	-20	7,835	-0.26%
2018/08/22	3	52.77	4	52.50	52.20	-1	7,831	-0.01%
2018/08/21	10	52.46	10	52.43	52.40	0	7,781	0.00%
2018/08/20	32	51.96	13	51.93	52.40	19	7,728	0.25%
2018/08/17	2	51.10	9	50.69	51.10	-7	7,553	-0.09%
2018/08/16	9	49.97	9	50.96	49.65	0	7,459	0.00%
2018/08/15	2	50.10	14	50.04	50.10	-12	7,337	-0.16%
2018/08/14	1	50.20	1	50.60	50.30	0	7,343	0.00%
2018/08/13	6	49.58	12	49.78	50.10	-6	7,308	-0.08%
2018/08/10	29	49.80	8	50.16	49.60	21	7,223	0.29%
2018/08/09	2	49.80	20	49.94	50.30	-18	7,158	-0.25%
2018/08/08	5	48.67	40	48.95	49.30	-35	7,055	-0.50%
2018/08/07	2	47.60	2	47.90	47.80	0	6,923	0.00%
2018/08/06	4	48.60	0	0.00	48.20	4	6,974	0.06%
2018/08/03	9	47.70	11	47.96	48.10	-2	6,946	-0.03%
2018/08/02	8	47.38	0	0.00	47.35	8	6,961	0.11%
2018/08/01	5	47.83	0	0.00	47.80	5	6,963	0.07%
2018/07/31	0	0.00	6	48.06	48.35	-6	6,916	-0.09%
2018/07/30	9	47.78	25	47.67	47.65	-16	6,936	-0.23%
2018/07/27	2	47.55	13	47.78	48.00	-11	6,999	-0.16%
2018/07/26	6	47.18	2	47.63	47.00	4	6,988	0.06%
2018/07/25	4	48.31	45	48.13	48.00	-41	6,902	-0.59%
2018/07/24	9	48.02	30	48.00	48.20	-21	6,867	-0.31%
2018/07/23	5	47.99	79	48.08	48.25	-74	6,846	-1.08%
2018/07/20	1	50.20	38	50.11	50.10	-37	6,789	-0.54%
2018/07/19	78	50.07	62	49.93	49.60	16	6,747	0.24%
2018/07/18	77	51.56	45	52.29	50.90	32	6,648	0.48%
2018/07/17	31	51.46	11	51.61	51.70	20	6,570	0.30%
2018/07/16	57	52.32	22	52.27	51.40	35	6,563	0.53%
2018/07/13	91	51.09	102	51.44	51.80	-11	6,544	-0.17%	大賣/
2018/07/12	55	50.75	32	50.85	51.10	23	6,706	0.34%
2018/07/11	34	49.79	32	50.21	49.75	2	6,629	0.03%
2018/07/10	17	50.20	55	50.45	50.60	-38	6,610	-0.57%
2018/07/09	39	49.78	31	49.53	49.45	8	6,528	0.12%
2018/07/06	15	49.84	24	49.77	49.90	-9	6,484	-0.14%
2018/07/05	151	50.93	120	51.44	49.00	31	6,346	0.49%	大買/大賣/
2018/07/04	19	51.24	82	51.85	52.50	-63	6,119	-1.03%
2018/07/03	60	50.54	61	50.85	50.30	-1	5,995	-0.02%
2018/07/02	83	51.23	37	51.72	50.90	46	5,884	0.78%
2018/06/29	140	53.35	17	52.96	52.10	123	5,758	2.14%	大買/鉅額交易
2018/06/28	315	53.53	26	52.88	52.80	289	5,485	5.27%	大買/鉅額交易
2018/06/27	20	52.28	17	53.18	51.10	3	5,088	0.06%
2018/06/26	83	51.71	74	51.63	52.10	9	4,739	0.19%
2018/06/25	96	51.89	102	52.44	53.00	-6	4,324	-0.14%	大賣/
2018/06/22	467	49.14	2	48.25	48.60	465	3,655	12.72%	大買/鉅額交易
2018/06/21	3	47.75	5	47.81	47.75	-2	3,469	-0.06%
2018/06/20	6	46.92	3	47.07	46.90	3	3,466	0.09%
2018/06/19	2	47.30	3	47.68	47.35	-1	3,587	-0.03%
2018/06/15	4	47.73	3	48.08	48.10	1	3,622	0.03%
2018/06/14	6	47.88	7	47.70	47.50	-1	3,606	-0.03%
2018/06/13	8	48.81	4	49.28	48.25	4	3,591	0.11%
2018/06/12	9	48.73	0	0.00	48.85	9	3,565	0.25%
2018/06/11	3	48.65	5	49.18	48.65	-2	3,518	-0.06%
2018/06/08	6	48.32	2	48.53	48.50	4	3,456	0.12%
2018/06/07	3	48.60	2	48.20	48.20	1	3,422	0.03%
2018/06/06	5	48.63	86	48.87	48.65	-81	3,392	-2.39%
2018/06/05	26	48.90	51	48.70	48.30	-25	3,385	-0.74%
2018/06/04	57	48.86	7	48.54	49.30	50	3,303	1.51%
2018/06/01	69	47.98	1	48.20	47.75	68	3,187	2.13%
2018/05/31	136	47.97	144	49.23	48.50	-8	3,125	-0.26%	大買/大賣/
2018/05/30	15	45.81	2	45.80	45.80	13	2,877	0.45%
2018/05/29	4	46.65	7	46.93	46.65	-3	2,846	-0.11%
2018/05/28	5	47.31	4	46.99	46.85	1	2,832	0.04%
2018/05/25	6	46.83	5	46.79	47.35	1	2,776	0.04%
2018/05/24	1	46.55	0	0.00	46.60	1	2,815	0.04%
2018/05/23	2	46.00	4	46.28	46.00	-2	2,868	-0.07%
2018/05/22	4	46.00	8	45.99	46.00	-4	2,859	-0.14%
2018/05/21	2	45.43	1	45.80	45.40	1	2,855	0.04%
2018/05/18	6	45.38	2	45.70	45.70	4	2,869	0.14%
2018/05/17	3	45.72	3	45.50	45.50	0	2,886	0.00%
2018/05/16	5	45.84	4	46.13	45.75	1	2,947	0.03%
2018/05/15	2	46.60	3	46.35	46.30	-1	2,998	-0.03%
2018/05/14	2	46.45	18	46.33	46.45	-16	3,106	-0.52%
2018/05/10	2	46.15	6	45.97	45.40	-4	3,240	-0.12%
2018/05/09	11	45.46	7	45.64	45.60	4	3,230	0.12%
2018/05/08	4	44.76	0	0.00	44.50	4	3,197	0.13%
2018/05/07	1	45.10	0	0.00	45.00	1	3,216	0.03%
2018/05/04	0	0.00	26	45.03	45.70	-26	3,206	-0.81%
2018/05/03	0	0.00	3	43.99	43.70	-3	3,146	-0.10%
2018/05/02	0	0.00	5	43.05	43.50	-5	3,145	-0.16%
2018/04/30	1	42.85	0	0.00	43.20	1	3,163	0.03%
2018/04/26	2	43.25	0	0.00	42.95	2	3,284	0.06%
2018/04/25	8	42.94	2	42.85	42.80	6	3,297	0.18%
2018/04/24	6	44.11	1	43.65	43.50	5	3,269	0.15%
2018/04/23	3	44.93	0	0.00	44.90	3	3,256	0.09%
2018/04/20	5	45.16	1	45.10	45.50	4	3,278	0.12%
2018/04/19	6	45.64	5	45.96	45.60	1	3,291	0.03%
2018/04/18	17	45.91	18	45.98	45.50	-1	3,248	-0.03%
2018/04/17	9	43.39	1	44.35	43.05	8	3,098	0.26%
2018/04/16	0	0.00	7	43.91	44.20	-7	3,142	-0.22%
2018/04/12	5	43.81	1	43.60	43.65	4	3,246	0.12%
2018/04/11	3	43.92	0	0.00	44.00	3	3,285	0.09%
2018/04/09	2	44.15	0	0.00	44.10	2	3,337	0.06%
2018/04/03	0	0.00	2	44.10	44.10	-2	3,367	-0.06%
2018/04/02	2	44.80	0	0.00	44.80	2	3,365	0.06%
2018/03/31	2	44.18	0	0.00	44.25	2	3,366	0.06%
2018/03/30	4	44.50	29	44.41	44.50	-25	3,372	-0.74%
2018/03/29	2	44.40	1	45.30	44.25	1	3,415	0.03%
2018/03/28	4	45.00	8	45.21	45.00	-4	3,408	-0.12%
2018/03/27	3	45.35	4	45.04	45.35	-1	3,401	-0.03%
2018/03/26	2	44.20	2	44.30	44.30	0	3,383	0.00%
2018/03/23	4	43.89	5	44.04	43.95	-1	3,384	-0.03%
2018/03/22	20	45.80	3	46.33	45.10	17	3,472	0.49%
2018/03/21	3	45.19	9	45.72	45.90	-6	3,401	-0.18%
2018/03/20	6	44.78	4	44.98	44.80	2	3,365	0.06%
2018/03/19	7	45.56	3	45.80	45.40	4	3,376	0.12%
2018/03/16	1	45.05	1	45.00	45.00	0	3,378	0.00%
2018/03/15	2	45.85	1	45.60	45.60	1	3,469	0.03%
2018/03/14	4	45.78	5	45.72	45.75	-1	3,512	-0.03%
2018/03/13	0	0.00	1	45.45	45.45	-1	3,560	-0.03%
2018/03/12	3	45.15	4	45.28	45.15	-1	3,627	-0.03%
2018/03/09	4	45.00	5	45.10	45.00	-1	3,701	-0.03%
2018/03/08	4	44.65	4	44.73	44.75	0	3,716	0.00%
2018/03/07	5	44.36	8	44.13	44.20	-3	3,769	-0.08%
2018/03/06	1	43.90	2	44.00	44.05	-1	3,921	-0.03%
2018/03/05	2	43.50	3	43.83	43.20	-1	4,022	-0.02%
2018/03/02	1	43.95	1	43.95	43.90	0	4,145	0.00%
2018/03/01	4	44.65	3	44.83	44.65	1	4,227	0.02%
2018/02/27	4	45.30	3	45.63	45.30	1	4,340	0.02%
2018/02/26	9	45.50	3	45.72	45.45	6	4,371	0.14%
2018/02/23	5	45.12	3	45.80	45.80	2	4,356	0.05%
2018/02/21	27	43.91	3	44.28	44.70	24	4,575	0.52%
2018/02/09	2	43.90	6	42.97	43.90	-4	5,035	-0.08%
2018/02/08	1	44.50	6	44.08	44.50	-5	5,490	-0.09%
2018/02/07	12	44.12	28	43.83	43.00	-16	5,511	-0.29%
2018/02/06	7	43.34	18	43.36	42.70	-11	5,539	-0.20%
2018/02/05	8	45.81	25	45.94	46.10	-17	5,546	-0.31%
2018/02/02	32	47.70	9	47.64	48.00	23	5,564	0.41%
2018/02/01	8	46.51	9	46.33	46.25	-1	5,674	-0.02%
2018/01/31	2	46.20	7	46.45	46.20	-5	5,805	-0.09%
2018/01/30	8	46.74	19.2	46.94	46.90	-11.2	6,055	-0.18%
2018/01/29	4	46.36	5.1	46.50	46.55	-1	6,188	-0.02%
2018/01/26	1	46.50	4	46.26	46.15	-3	6,555	-0.05%
2018/01/25	20	46.15	5	45.92	45.80	15	7,299	0.21%
2018/01/24	3	46.03	1	45.85	45.85	2	7,389	0.03%
2018/01/23	4	46.35	3	47.07	46.15	1	7,584	0.01%
2018/01/22	6	46.24	21	46.32	46.70	-15	7,568	-0.20%
2018/01/19	2	45.40	0	0.00	45.20	2	7,571	0.03%
2018/01/18	0	45.50	0	0.00	45.50	0	7,687	0.00%
2018/01/17	1	45.50	2	45.73	45.50	-1	7,798	-0.01%
2018/01/16	0	0.00	6	45.62	45.65	-6	7,860	-0.08%
2018/01/15	1	45.30	3	45.07	45.30	-2	7,867	-0.03%
2018/01/12	6	44.55	3	44.55	44.50	3	7,863	0.04%
2018/01/11	10	44.50	2	43.90	43.90	8	7,854	0.10%
2018/01/10	3	45.32	4	45.48	45.05	-1	7,804	-0.01%
2018/01/09	6	45.22	5	45.07	45.55	1	7,927	0.01%
2018/01/08	8.2	45.18	2	45.65	44.75	6.2	7,985	0.08%
2018/01/05	10	45.94	8	46.12	45.90	2	7,960	0.03%
2018/01/04	2	46.08	7	45.56	45.60	-5	7,947	-0.06%
2018/01/03	3	46.00	3	45.65	46.00	0	7,938	0.00%
2018/01/02	5	45.46	2	45.33	45.25	3	7,935	0.04%