義隆 (2458)-華南永昌-中正券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
163.5
漲跌
▼1.0
漲幅
-0.61%
成交量
2,656張
產業
上市半導體類股
1170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-中正券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	50	163.75	0	0.00	163.50	50	2,903	1.72%
2024/04/25	14	163.14	13.1	164.42	164.50	0.9	2,897	0.03%
2024/04/24	0	0.00	1	157.00	157.00	-1	2,847	-0.04%
2024/04/23	0	0.00	75	148.13	150.50	-75	2,831	-2.65%
2024/04/22	1	149.00	0	0.00	146.50	1	2,816	0.04%
2024/04/19	1	156.50	388	155.47	155.00	-387	2,768	-13.98%	大賣/鉅額交易
2024/04/18	0	0.00	175	161.30	161.50	-175	2,718	-6.44%	大賣/鉅額交易
2024/04/17	0	0.00	0.1	162.50	162.00	-0.1	2,714	0.00%
2024/04/15	637	161.34	1	163.00	162.00	636	2,637	24.11%	大買/鉅額交易
2024/04/12	1	159.00	0	0.00	158.50	1	2,553	0.04%
2024/04/03	1	155.00	0	0.00	156.50	1	2,539	0.04%
2024/04/02	6	155.92	3	156.00	156.00	3	2,542	0.12%
2024/04/01	0	0.00	151	159.91	161.00	-151	2,519	-5.99%	大賣/鉅額交易
2024/03/29	0	0.00	50	161.00	157.00	-50	2,503	-2.00%
2024/03/28	1	160.50	0	161.50	160.50	1	2,521	0.04%
2024/03/27	2	165.00	0	0.00	164.50	2	2,516	0.08%
2024/03/26	20	168.00	0	0.00	166.50	20	2,594	0.77%
2024/03/22	1	165.50	0	0.00	169.00	1	2,651	0.04%
2024/03/20	0	168.50	2	168.50	167.50	-2	2,644	-0.08%
2024/03/15	0	0.00	11	165.00	163.50	-11	2,675	-0.41%
2024/03/14	111	162.33	0	0.00	162.50	111	2,681	4.14%	大買/鉅額交易
2024/03/12	0	0.00	11	165.09	163.50	-11	2,795	-0.39%
2024/03/11	100	161.54	0	0.00	160.00	100	2,807	3.56%
2024/03/08	11	162.18	0	0.00	162.50	11	2,821	0.39%
2024/03/06	0	0.00	5	165.00	166.50	-5	2,796	-0.18%
2024/03/05	0	0.00	30	169.00	167.00	-30	2,826	-1.06%
2024/03/04	0	167.75	0	0.00	167.50	0	2,861	0.00%
2024/02/27	5	169.00	75	170.87	169.00	-70	2,856	-2.45%
2024/02/26	70	169.86	18.3	170.93	170.00	51.7	2,857	1.81%
2024/02/23	20	163.75	38	163.05	164.00	-18	2,794	-0.64%
2024/02/21	9.3	165.01	4.3	167.35	167.50	5	2,636	0.19%
2024/02/20	0.1	161.00	1	161.00	161.00	-0.9	2,542	-0.04%
2024/02/19	31	156.55	24.1	161.23	163.50	6.9	2,543	0.27%
2024/02/16	0	0.00	1	154.00	153.00	-1	2,480	-0.04%
2024/02/15	1	148.01	0	0.00	148.50	1	2,491	0.04%
2024/02/02	4	149.00	0	0.00	150.50	4	2,498	0.16%
2024/02/01	0	0.00	1	150.00	150.00	-1	2,521	-0.04%
2024/01/29	6	149.00	0	0.00	149.00	6	2,710	0.22%
2024/01/24	0	151.00	0	0.00	151.00	0	3,021	0.00%
2024/01/22	1	150.00	0	0.00	151.00	1	3,102	0.03%
2024/01/18	1	148.50	4	148.50	152.00	-3	3,159	-0.09%
2024/01/17	0	0.00	1	156.00	154.50	-1	3,271	-0.03%
2024/01/16	1	153.50	0	0.00	154.00	1	3,375	0.03%
2024/01/12	0	0.00	1	156.50	155.00	-1	3,479	-0.03%
2024/01/11	0	0.00	0.1	157.50	157.00	-0.1	3,519	0.00%
2024/01/10	0	0.00	1.1	158.14	160.00	-1.1	3,575	-0.03%
2024/01/09	0.1	154.50	6	154.00	154.50	-5.9	3,600	-0.16%
2024/01/08	1	153.00	0	0.00	153.50	1	3,600	0.03%
2024/01/05	10.2	155.96	10	155.50	155.50	0.2	3,621	0.01%
2024/01/04	10	156.00	0	0.00	156.50	10	3,654	0.27%
2024/01/03	0	0.00	0.1	157.00	158.00	-0.1	3,678	0.00%
2023/12/29	0	0.00	3.1	162.32	162.50	-3.1	3,724	-0.08%
2023/12/28	11	160.59	0	0.00	160.50	11	3,759	0.29%
2023/12/27	1	161.50	1	162.50	164.00	0	3,792	0.00%
2023/12/26	11	162.91	2	163.50	162.00	9	3,784	0.24%
2023/12/25	1	163.00	126	163.69	162.50	-125	3,781	-3.31%	大賣/鉅額交易
2023/12/22	1	164.00	1	161.50	163.50	0	3,771	0.00%
2023/12/21	2	163.25	10.2	164.08	163.00	-8.2	3,732	-0.22%
2023/12/20	1	161.50	1.2	160.83	160.00	-0.2	3,657	-0.01%
2023/12/19	1.1	159.00	2	158.50	159.00	-0.9	3,615	-0.02%
2023/12/18	1	156.50	2	156.75	157.00	-1	3,606	-0.03%
2023/12/15	2.1	153.86	0	0.00	154.00	2.1	3,614	0.06%
2023/12/14	1	157.00	4	157.25	157.50	-3	3,613	-0.08%
2023/12/13	2	157.75	0	0.00	158.00	2	3,619	0.06%
2023/12/12	2	157.00	0	0.00	158.50	2	3,674	0.05%
2023/12/11	0	0.00	1	157.00	157.00	-1	3,711	-0.03%
2023/12/08	5	158.70	4.1	158.49	157.50	0.9	3,758	0.02%
2023/12/07	0	0.00	1	152.00	153.50	-1	3,744	-0.03%
2023/12/06	0	0.00	1	151.50	151.50	-1	3,796	-0.03%
2023/12/05	1	146.50	0	0.00	146.50	1	3,822	0.03%
2023/12/04	0	0.00	3	149.83	149.50	-3	3,840	-0.08%
2023/11/30	3	150.50	0	0.00	151.50	3	4,113	0.07%
2023/11/29	0	0.00	2.1	152.48	153.00	-2.1	4,237	-0.05%
2023/11/27	0	0.00	1	147.50	146.00	-1	4,197	-0.02%
2023/11/24	1	148.00	0.1	150.00	151.00	0.9	4,185	0.02%
2023/11/22	1	147.50	1	147.50	147.50	0	4,123	0.00%
2023/11/21	15	144.50	17	144.00	145.00	-2	4,116	-0.05%
2023/11/20	10	144.00	10	144.50	144.00	0	4,136	0.00%
2023/11/17	1	143.00	2	146.25	146.50	-1	4,116	-0.02%
2023/11/16	4	145.13	0	0.00	142.50	4	4,079	0.10%
2023/11/15	0	0.00	2	148.75	147.50	-2	4,029	-0.05%
2023/11/14	0	0.00	0	145.50	146.00	0	4,001	0.00%
2023/11/13	0	0.00	1	143.00	143.50	-1	3,969	-0.03%
2023/11/08	10	144.00	11	144.00	144.50	-1	4,002	-0.02%
2023/11/07	10	139.50	15	144.33	145.00	-5	4,036	-0.12%
2023/11/06	6	137.83	11	139.77	140.00	-5	4,005	-0.12%
2023/11/03	27	140.17	16.1	136.01	135.50	10.9	3,978	0.27%
2023/11/02	8.1	146.69	13.1	149.46	149.50	-5	3,770	-0.13%
2023/11/01	0	0.00	2	143.75	144.00	-2	3,806	-0.05%
2023/10/31	12	145.00	0	144.00	144.00	12	4,054	0.30%
2023/10/30	68	145.96	11.1	146.36	146.50	57	4,038	1.41%
2023/10/27	1	140.00	1	140.00	140.00	0	4,005	0.00%
2023/10/26	2.2	141.14	3	140.00	139.50	-0.8	4,071	-0.02%
2023/10/25	11	144.86	2	145.00	144.50	9	4,033	0.22%
2023/10/24	1	146.50	3.1	145.16	144.00	-2.1	3,899	-0.05%
2023/10/20	0	0.00	0.1	142.00	142.50	-0.1	3,867	0.00%
2023/10/18	1	140.00	2.1	142.00	141.50	-1.1	3,910	-0.03%
2023/10/17	1	140.00	4	140.00	140.00	-3	3,893	-0.08%
2023/10/13	0	0.00	1	138.00	139.00	-1	4,006	-0.02%
2023/10/12	0	0.00	2	135.25	137.50	-2	3,991	-0.05%
2023/10/11	1	137.00	0	0.00	137.00	1	3,986	0.03%
2023/10/06	5	138.30	0	0.00	137.00	5	3,969	0.13%
2023/10/05	0	0.00	2.1	142.00	141.50	-2.1	3,945	-0.05%
2023/10/04	3	134.50	1	137.00	138.00	2	3,881	0.05%
2023/10/03	1	138.50	1.1	139.50	138.00	-0.1	3,843	0.00%
2023/10/02	2	136.50	1	135.50	134.50	1	3,812	0.03%
2023/09/27	1	134.00	1	132.50	134.00	0	3,823	0.00%
2023/09/26	2	135.50	4	135.63	135.00	-2	3,832	-0.05%
2023/09/25	0	137.00	0	0.00	136.50	0	3,826	0.00%
2023/09/22	0	0.00	1	136.00	137.00	-1	3,811	-0.03%
2023/09/21	2	135.50	1	136.50	136.00	1	3,805	0.03%
2023/09/20	3	138.50	1	139.50	138.00	2	3,771	0.05%
2023/09/19	1	140.00	1	142.00	141.00	0	3,738	0.00%
2023/09/18	1	142.50	2	143.00	142.00	-1	3,712	-0.03%
2023/09/15	0	0.00	1.1	145.14	144.50	-1.1	3,678	-0.03%
2023/09/14	2	143.25	0.2	143.25	143.00	1.8	3,591	0.05%
2023/09/13	0	0.00	4.3	142.11	143.50	-4.3	3,542	-0.12%
2023/09/12	1.1	140.95	1.2	140.48	140.50	-0.1	3,494	0.00%
2023/09/11	3	138.00	4.1	135.04	138.00	-1.1	3,420	-0.03%
2023/09/08	3	137.00	41.1	133.52	135.50	-38.1	3,340	-1.14%
2023/09/07	2	132.50	2	134.50	135.00	0	3,326	0.00%
2023/09/06	4	131.00	0	0.00	133.00	4	3,289	0.12%
2023/09/05	24	133.69	27.1	134.59	134.00	-3.1	3,287	-0.09%
2023/09/04	41	125.27	8	127.13	128.50	33	3,087	1.07%
2023/08/30	0	0.00	4	117.88	119.00	-4	2,917	-0.14%
2023/08/29	5	114.40	0	0.00	117.00	5	2,902	0.17%
2023/08/28	1	112.00	0	0.00	113.00	1	2,890	0.03%
2023/08/25	0	0.00	1	113.50	113.00	-1	2,919	-0.03%
2023/08/23	2	114.75	0	0.00	114.50	2	2,943	0.07%
2023/08/18	4.1	113.99	0	0.00	113.50	4.1	3,110	0.13%
2023/08/15	1	118.50	4	116.00	116.00	-3	3,063	-0.10%
2023/08/14	0.1	117.00	0	0.00	117.00	0.1	3,046	0.00%
2023/08/11	2	120.25	2	119.75	121.00	0	2,996	0.00%
2023/08/10	0.1	118.50	0	0.00	118.00	0.1	2,943	0.00%
2023/08/09	0	0.00	1.1	121.09	121.00	-1.1	2,884	-0.04%
2023/08/08	1.4	118.86	2	119.00	118.00	-0.6	2,835	-0.02%
2023/08/07	4	121.00	0	0.00	117.00	4	2,783	0.14%
2023/08/04	3	121.67	15	123.53	122.50	-12	2,654	-0.45%
2023/08/02	2	115.25	3	114.50	114.00	-1	2,391	-0.04%
2023/07/31	3	116.17	2	116.25	116.50	1	2,402	0.04%
2023/07/28	1	112.00	1	112.00	112.50	0	2,288	0.00%
2023/07/27	1	115.50	0	0.00	114.50	1	2,251	0.04%
2023/07/26	1.1	112.09	0	0.00	112.50	1.1	2,237	0.05%
2023/07/25	2.1	114.76	1	119.50	115.00	1.1	2,198	0.05%
2023/07/24	6	116.42	1	117.50	118.00	5	2,104	0.24%
2023/07/21	6	116.08	1	116.00	115.50	5	2,018	0.25%
2023/07/20	2	114.75	3	114.67	114.50	-1	1,972	-0.05%
2023/07/19	4	117.75	2	118.75	118.50	2	1,900	0.11%
2023/07/17	0	0.00	3	110.00	109.50	-3	1,741	-0.17%
2023/07/14	0	0.00	1	111.00	110.50	-1	1,729	-0.06%
2023/07/13	0	0.00	1	106.00	108.00	-1	1,679	-0.06%
2023/07/11	0	0.00	7	106.93	106.50	-7	1,661	-0.42%
2023/07/10	1.1	104.05	0	0.00	104.00	1.1	1,661	0.07%
2023/07/07	0	0.00	2.1	107.76	107.50	-2.1	1,653	-0.13%
2023/07/06	0	0.00	4	107.38	108.00	-4	1,647	-0.24%
2023/07/05	0	0.00	1	106.00	106.00	-1	1,627	-0.06%
2023/07/04	4	104.50	8	106.06	106.00	-4	1,615	-0.25%
2023/06/29	0	100.50	0	0.00	101.00	0	1,602	0.00%
2023/06/27	1.3	100.36	2	99.95	99.40	-0.7	1,608	-0.04%
2023/06/19	1.1	103.50	0	0.00	102.50	1.1	1,586	0.07%
2023/06/16	0	0.00	1	106.00	106.00	-1	1,566	-0.06%
2023/06/15	0	0.00	1	104.50	105.50	-1	1,539	-0.06%
2023/06/14	2	105.50	1	108.00	105.00	1	1,536	0.07%
2023/06/13	0	0.00	1	107.50	107.00	-1	1,527	-0.07%
2023/06/12	0	0.00	1	103.50	103.50	-1	1,480	-0.07%
2023/06/09	1	104.00	1	104.00	104.00	0	1,475	0.00%
2023/06/08	1	104.00	0	0.00	105.00	1	1,422	0.07%
2023/06/06	0	0.00	1	102.50	102.00	-1	1,424	-0.07%
2023/06/02	1	103.50	0	0.00	104.50	1	1,409	0.07%
2023/06/01	0	0.00	1	102.50	103.50	-1	1,402	-0.07%
2023/05/26	0	0.00	2	103.00	102.50	-2	1,370	-0.15%
2023/05/25	0	0.00	1	105.50	104.00	-1	1,457	-0.07%
2023/05/24	5	103.20	6	102.08	104.50	-1	1,433	-0.07%
2023/05/18	1	98.70	1.1	98.79	98.60	-0.1	1,399	0.00%
2023/05/16	1	97.80	0.1	97.30	97.10	0.9	1,409	0.06%
2023/05/10	0.1	92.90	0	0.00	92.50	0.1	1,435	0.01%
2023/05/09	0	0.00	1	92.50	93.00	-1	1,457	-0.07%
2023/05/08	1.2	94.50	0	0.00	93.20	1.2	1,485	0.08%
2023/05/05	8	98.60	6	98.65	95.80	2	1,514	0.13%
2023/05/03	0	0.00	0.1	94.50	94.00	-0.1	1,624	-0.01%
2023/05/02	0	0.00	0.1	95.00	95.10	-0.1	1,661	-0.01%
2023/04/28	1	93.61	3.1	94.27	94.30	-2.1	1,683	-0.12%
2023/04/27	0	0.00	2	92.20	92.60	-2	1,679	-0.12%
2023/04/26	0	0.00	0.9	91.91	93.30	-0.9	1,679	-0.05%
2023/04/25	2.1	91.17	1	91.30	91.10	1.1	1,681	0.06%
2023/04/24	1.1	95.22	0	0.00	95.20	1.1	1,671	0.07%
2023/04/20	1	98.70	0	0.00	98.50	1	1,693	0.06%
2023/04/18	0	0.00	1	102.00	101.50	-1	1,856	-0.05%
2023/04/14	1	101.00	0	0.00	101.00	1	1,852	0.05%
2023/04/12	0.1	103.00	0	0.00	102.50	0.1	1,854	0.01%
2023/03/31	0	0.00	0	100.50	99.80	0	1,847	0.00%
2023/03/30	0	0.00	0	100.13	99.60	0	1,842	0.00%
2023/03/27	0.1	104.01	0	0.00	103.50	0.1	1,869	0.01%
2023/03/24	0.1	104.02	0	0.00	104.50	0.1	1,887	0.01%
2023/03/23	0	105.00	0	0.00	104.50	0	1,905	0.00%
2023/03/16	0	0.00	2	100.75	99.70	-2	1,920	-0.10%
2023/03/13	1.1	102.05	0	0.00	102.50	1.1	1,942	0.06%
2023/03/10	1.1	105.91	0	0.00	104.00	1.1	1,933	0.06%
2023/03/09	2	105.50	0	0.00	107.00	2	1,959	0.10%
2023/03/06	1	104.00	0	0.00	104.50	1	1,944	0.05%
2023/03/03	2	104.75	0	0.00	104.00	2	1,942	0.10%
2023/03/02	1.1	104.03	0	0.00	104.00	1.1	1,951	0.05%
2023/03/01	0	0.00	3	103.67	106.50	-3	1,948	-0.15%
2023/02/24	0	108.50	0	0.00	108.50	0	1,929	0.00%
2023/02/23	8	112.25	5	112.10	111.00	3	1,910	0.16%
2023/02/21	1.1	107.91	2	108.00	108.00	-0.9	1,837	-0.05%
2023/02/15	0	0.00	2	103.50	102.50	-2	1,927	-0.10%
2023/02/13	2	104.75	0	0.00	104.50	2	1,960	0.10%
2023/02/10	0	0.00	1	105.50	106.00	-1	2,005	-0.05%
2023/02/09	1	104.00	1	105.00	105.00	0	2,142	0.00%
2023/02/06	1.1	105.43	0	0.00	103.50	1.1	2,324	0.05%
2023/02/03	3	107.33	2	108.00	107.50	1	2,294	0.04%
2023/02/02	2	106.50	3	107.33	108.00	-1	2,249	-0.04%
2023/02/01	1	98.90	2	101.50	102.00	-1	2,157	-0.05%
2023/01/31	0	0.00	8	94.90	96.90	-8	2,146	-0.37%
2023/01/30	8	92.30	1	93.10	94.30	7	2,128	0.33%
2023/01/17	0	0.00	2	90.60	91.00	-2	2,127	-0.09%
2023/01/13	0.1	91.43	0	0.00	90.70	0.1	2,183	0.01%
2023/01/12	1	92.80	0	0.00	92.80	1	2,189	0.05%
2023/01/11	0.1	94.70	0	0.00	94.70	0.1	2,210	0.00%
2023/01/09	13	93.69	4	95.38	96.00	9	2,207	0.41%
2023/01/06	1	92.80	11	93.93	94.40	-10	2,163	-0.46%
2023/01/05	0	0.00	3	89.17	89.20	-3	2,058	-0.15%
2022/12/28	0	0.00	1.1	83.22	83.50	-1.1	2,165	-0.05%
2022/12/21	0	85.90	0	0.00	85.30	0	2,245	0.00%
2022/12/20	7	87.89	0	0.00	85.90	7	2,250	0.31%
2022/12/19	0.1	90.90	4	90.75	90.40	-3.9	2,279	-0.17%
2022/12/16	1	89.30	4	89.53	90.30	-3	2,305	-0.13%
2022/12/15	0	0.00	0	91.30	91.00	0	2,360	0.00%
2022/12/14	4	89.48	1	90.50	90.50	3	2,429	0.12%
2022/12/13	1	89.50	1	89.10	89.70	0	2,515	0.00%
2022/12/12	1	87.80	0	0.00	88.10	1	2,600	0.04%
2022/12/09	0	0.00	1	89.10	89.10	-1	2,719	-0.04%
2022/12/08	1	87.90	0	0.00	88.00	1	2,745	0.04%
2022/12/07	0	0.00	0	87.50	87.60	0	2,772	0.00%
2022/12/06	1	90.30	0	0.00	89.10	1	2,765	0.04%
2022/12/01	0	0.00	2	91.55	92.70	-2	2,786	-0.07%
2022/11/29	0	0.00	2	88.00	87.90	-2	2,810	-0.07%
2022/11/25	0.3	88.80	0	0.00	88.60	0.3	2,848	0.01%
2022/11/17	1	91.20	1	91.40	89.40	0	2,836	0.00%
2022/11/16	3	89.47	2	89.10	89.00	1	2,815	0.04%
2022/11/15	2	88.70	4	89.00	89.00	-2	2,776	-0.07%
2022/11/14	2	86.20	0	0.00	87.80	2	2,743	0.07%
2022/11/11	1	86.90	1	88.70	87.10	0	2,711	0.00%
2022/11/09	0	0.00	0.1	86.50	86.50	-0.1	2,654	0.00%
2022/11/08	1.2	85.90	0.1	84.54	84.60	1	2,621	0.04%
2022/11/07	2	79.40	2	82.30	86.10	0	2,577	0.00%
2022/11/04	60.3	78.25	60	77.66	79.50	0.3	2,435	0.01%
2022/10/31	0	0.00	4	81.40	81.20	-4	2,277	-0.18%
2022/10/28	4	80.25	0	0.00	79.70	4	2,302	0.17%
2022/10/27	0	0.00	2	82.00	81.70	-2	2,332	-0.09%
2022/10/26	1	80.30	0	0.00	79.30	1	2,303	0.04%
2022/10/24	6	81.08	4	82.25	80.10	2	2,282	0.09%
2022/10/21	2	81.20	0	0.00	80.90	2	2,253	0.09%
2022/10/19	2	82.60	8	82.88	82.30	-6	2,241	-0.27%
2022/10/14	0	0.00	3	79.40	81.10	-3	2,228	-0.13%
2022/10/12	0	0.00	0.3	79.00	77.30	-0.3	2,222	-0.01%
2022/10/07	1	85.30	0	0.00	84.20	1	2,203	0.05%
2022/10/06	1	84.70	2	84.80	85.10	-1	2,174	-0.05%
2022/10/05	1	83.40	0	0.00	83.40	1	2,165	0.05%
2022/10/04	1	85.80	2	86.30	84.70	-1	2,163	-0.05%
2022/09/29	3	84.10	3.4	84.14	84.10	-0.4	2,198	-0.02%
2022/09/28	4.2	81.60	0.1	81.90	80.60	4.1	2,233	0.18%
2022/09/26	1.3	83.02	5	85.92	81.00	-3.7	2,281	-0.16%
2022/09/23	4	88.63	4.3	88.21	86.80	-0.3	2,247	-0.01%
2022/09/22	2	86.90	0	0.00	86.90	2	2,209	0.09%
2022/09/20	2	88.15	0	0.00	88.30	2	2,043	0.10%
2022/09/19	3	88.97	3	89.87	88.60	0	1,961	0.00%
2022/09/16	5	87.80	4	87.95	87.50	1	1,872	0.05%
2022/09/15	2	90.90	3	90.50	90.50	-1	1,769	-0.06%
2022/09/14	1.1	88.38	2	89.50	88.90	-0.9	1,752	-0.05%
2022/09/12	0.1	91.10	0.2	91.40	91.80	-0.1	1,738	0.00%
2022/09/07	0	0.00	0.2	90.00	88.80	-0.2	1,728	-0.01%
2022/09/06	2.1	90.45	2	89.60	90.10	0.1	1,721	0.01%
2022/09/05	7.3	89.31	0.1	91.20	91.20	7.2	1,700	0.42%
2022/09/02	1.2	94.17	3	94.80	94.00	-1.8	1,650	-0.11%
2022/09/01	0	0.00	0.1	104.00	97.20	-0.1	1,611	-0.01%
2022/08/31	0.1	97.50	0	0.00	97.10	0.1	1,597	0.01%
2022/08/30	1.1	97.33	0	0.00	97.00	1.1	1,590	0.07%
2022/08/29	7	98.10	0	0.00	98.00	7	1,572	0.45%
2022/08/26	9	101.00	0.1	105.00	100.00	8.9	1,540	0.58%
2022/08/22	1.1	101.02	0	0.00	100.50	1.1	1,523	0.07%
2022/08/19	0	105.00	1	104.50	104.00	-1	1,511	-0.07%
2022/08/17	0.1	103.50	2	102.50	103.00	-1.9	1,501	-0.13%
2022/08/16	1.1	104.00	0	0.00	103.50	1.1	1,490	0.07%
2022/08/15	0	0.00	0.1	107.00	104.50	-0.1	1,483	-0.01%
2022/08/10	1	98.79	0	0.00	97.80	1	1,452	0.07%
2022/08/09	0.1	100.50	0	0.00	99.70	0.1	1,438	0.01%
2022/08/08	1	100.50	0.2	102.00	101.00	0.8	1,430	0.06%
2022/08/05	1.3	101.17	2	99.10	101.50	-0.7	1,426	-0.05%
2022/08/04	0	0.00	5.1	99.65	100.50	-5.1	1,374	-0.37%
2022/08/03	3.1	101.51	0.1	107.00	102.50	3	1,346	0.22%
2022/08/02	0.1	108.00	0	0.00	107.50	0.1	1,347	0.01%
2022/07/27	1	108.00	0	0.00	109.00	1	1,395	0.07%
2022/07/22	0.1	111.50	0.1	112.00	110.00	0	1,382	0.00%
2022/07/19	1	108.00	2	108.75	109.00	-1	1,388	-0.07%
2022/07/12	1	102.51	3	104.00	104.00	-2	1,430	-0.14%
2022/07/08	0	0.00	0	108.50	107.00	0	1,411	0.00%
2022/07/07	13	104.69	1.1	106.58	106.50	11.9	1,396	0.85%
2022/07/06	3.2	120.67	18	120.00	120.00	-14.8	1,358	-1.09%
2022/07/05	4	126.13	0	0.00	124.50	4	1,307	0.31%
2022/07/04	1.1	132.91	0	0.00	131.00	1.1	1,267	0.09%
2022/07/01	0	0.00	1	134.50	134.00	-1	1,252	-0.08%
2022/06/30	0	0.00	3	137.83	139.50	-3	1,243	-0.24%
2022/06/29	1	138.00	1	138.95	140.00	0	1,240	0.00%
2022/06/24	0	0.00	3	139.50	139.50	-3	1,256	-0.24%
2022/06/23	2	137.00	0.1	138.00	136.00	1.9	1,255	0.15%
2022/06/22	0.2	135.00	0	0.00	135.00	0.2	1,242	0.02%
2022/06/21	1	135.00	0	0.00	140.00	1	1,224	0.08%
2022/06/20	1	136.00	2	136.50	136.50	-1	1,213	-0.08%
2022/06/17	0	0.00	1	141.50	142.00	-1	1,193	-0.08%
2022/06/16	3	144.17	2.4	143.98	141.00	0.7	1,179	0.06%
2022/06/15	1	142.00	0.5	149.00	144.00	0.5	1,178	0.04%
2022/06/13	0.1	145.00	0.1	147.00	145.00	0	1,204	0.00%
2022/06/10	6	147.00	0	0.00	148.00	6	1,221	0.49%
2022/06/08	0	148.50	0.3	148.86	149.00	-0.3	1,252	-0.02%
2022/06/07	0	0.00	0.1	147.50	147.00	-0.1	1,292	0.00%
2022/06/02	1	148.00	1.5	149.17	148.00	-0.5	1,419	-0.04%
2022/05/31	0	0.00	0.2	148.85	149.00	-0.2	1,446	-0.01%
2022/05/30	2	147.00	3	147.17	147.50	-1	1,462	-0.07%
2022/05/27	0	0.00	1.1	143.66	144.50	-1.1	1,467	-0.08%
2022/05/26	0	0.00	0.2	145.00	143.50	-0.2	1,482	-0.02%
2022/05/25	0	0.00	0.2	143.70	143.50	-0.2	1,522	-0.01%
2022/05/24	0	0.00	0.5	143.00	142.50	-0.5	1,632	-0.03%
2022/05/23	1	144.50	0.5	147.00	144.50	0.6	1,835	0.03%
2022/05/20	1.1	145.55	0.4	146.50	145.50	0.7	1,866	0.04%
2022/05/19	1	144.00	0.1	158.00	147.00	0.9	1,911	0.05%
2022/05/18	0	0.00	1.1	146.09	145.50	-1.1	1,912	-0.06%
2022/05/17	0	0.00	0.1	145.00	145.00	-0.1	1,934	-0.01%
2022/05/16	1	141.00	2	143.25	142.00	-1	1,968	-0.05%
2022/05/11	0.2	140.00	0.2	141.00	140.00	0	1,984	0.00%
2022/05/10	3	135.68	2	138.75	141.00	1	2,006	0.05%
2022/05/09	2	142.25	0.8	143.00	142.00	1.2	2,036	0.06%
2022/05/06	2.2	146.84	1	148.34	146.50	1.2	2,058	0.06%
2022/05/04	1	151.00	0	0.00	151.50	1	2,055	0.05%
2022/05/03	1.2	149.75	1.1	151.88	150.50	0.1	2,057	0.00%
2022/04/28	0	150.50	0	0.00	149.50	0	2,074	0.00%
2022/04/27	0.1	146.50	0.1	150.00	149.50	-0.1	2,070	0.00%
2022/04/26	1	152.00	0.8	151.40	150.50	0.2	2,053	0.01%
2022/04/25	19	153.21	3.3	152.41	150.50	15.7	2,041	0.77%
2022/04/22	2	156.50	2.7	157.41	156.50	-0.7	2,009	-0.04%
2022/04/21	6	157.17	16	159.00	156.50	-10	1,998	-0.50%
2022/04/20	2	157.25	0	0.00	156.50	2	1,976	0.10%
2022/04/19	0	0.00	0.1	160.00	159.00	-0.1	1,955	0.00%
2022/04/18	0.1	158.50	0	0.00	159.00	0.1	1,962	0.01%
2022/04/15	0.1	159.50	0	0.00	159.50	0.1	1,963	0.00%
2022/04/11	2.1	162.72	0	0.00	161.00	2.1	2,130	0.10%
2022/04/08	1	163.50	1	166.00	166.00	0	2,120	0.00%
2022/04/06	2	168.00	0	0.00	168.50	2	2,112	0.09%
2022/03/31	0	0.00	1	172.00	172.00	-1	2,114	-0.05%
2022/03/29	1	172.00	0	0.00	171.00	1	2,148	0.05%
2022/03/25	0	171.00	0	0.00	170.50	0	2,242	0.00%
2022/03/23	0	0.00	1	170.50	170.50	-1	2,310	-0.04%
2022/03/17	0	0.00	1	169.00	169.00	-1	2,438	-0.04%
2022/03/16	1	167.00	0	0.00	166.50	1	2,430	0.04%
2022/03/15	0	0.00	1	165.00	166.00	-1	2,414	-0.04%
2022/03/14	0	0.00	2	167.00	167.50	-2	2,412	-0.08%
2022/03/11	1	165.00	1	165.50	165.00	0	2,421	0.00%
2022/03/10	0	0.00	2	164.00	166.00	-2	2,418	-0.08%
2022/03/08	3	160.83	0	0.00	157.00	3	2,371	0.13%
2022/03/07	1	163.01	0	0.00	165.00	1	2,311	0.04%
2022/03/04	1	167.53	0	0.00	167.00	1	2,300	0.04%
2022/03/03	3	169.50	1	170.00	169.50	2	2,305	0.09%
2022/03/02	0	0.00	1.2	169.00	169.00	-1.2	2,305	-0.05%
2022/03/01	1	167.00	0	0.00	167.00	1	2,333	0.04%
2022/02/25	2	165.00	4	164.25	164.00	-2	2,345	-0.09%
2022/02/24	17.2	166.50	0	0.00	164.50	17.2	2,325	0.74%
2022/02/23	8	173.56	1	179.50	172.50	7	2,227	0.31%
2022/02/22	5	174.70	2	175.50	175.50	3	2,079	0.14%
2022/02/21	0.1	178.00	6	177.83	178.00	-5.9	2,072	-0.28%
2022/02/17	0	0.00	0.1	175.00	173.50	-0.1	2,105	0.00%
2022/02/16	1	174.00	2	174.00	174.00	-1	2,181	-0.05%
2022/02/14	1	169.50	1	168.00	170.50	0	2,179	0.00%
2022/02/11	0	0.00	0.4	171.00	171.00	-0.4	2,181	-0.02%
2022/02/10	1	171.99	0	0.00	172.00	1	2,198	0.05%
2022/02/09	2	175.25	8	175.88	175.50	-6	2,197	-0.27%
2022/02/08	0	0.00	1	171.49	171.00	-1	2,201	-0.05%
2022/02/07	1	168.00	3	167.33	168.50	-2	2,226	-0.09%
2022/01/25	1	159.50	0	0.00	160.50	1	2,297	0.04%
2022/01/21	0	0.00	4	160.50	162.00	-4	2,379	-0.17%
2022/01/19	0	0.00	1	163.00	163.00	-1	2,514	-0.04%
2022/01/14	0	0.00	5	156.00	158.00	-5	2,946	-0.17%
2022/01/13	2	159.00	0	0.00	158.50	2	2,971	0.07%
2022/01/12	3.1	162.00	2	160.50	161.00	1.1	2,989	0.04%
2022/01/11	2.1	163.07	1	164.00	164.00	1.1	2,985	0.04%
2022/01/10	1	162.50	2	164.00	165.50	-1	2,976	-0.03%
2022/01/07	3.2	164.47	0	0.00	163.50	3.2	2,986	0.11%
2022/01/06	2	167.25	3	168.33	168.00	-1	2,974	-0.03%
2022/01/05	56	171.73	69	171.19	170.00	-13	2,974	-0.44%
2022/01/04	2	168.50	1	168.00	168.50	1	2,924	0.03%
2022/01/03	1	168.00	0	0.00	167.50	1	2,957	0.03%
2021/12/30	0	0.00	1	170.00	170.00	-1	2,974	-0.03%
2021/12/22	1	167.50	1	168.00	167.50	0	3,067	0.00%
2021/12/21	1	169.50	2	171.00	168.00	-1	3,060	-0.03%
2021/12/20	1	165.50	3	166.50	165.50	-2	2,988	-0.07%
2021/12/16	4	162.00	8	166.31	167.50	-4	2,962	-0.14%
2021/12/15	7	158.86	1	159.00	158.50	6	2,913	0.21%
2021/12/14	2	156.50	0	0.00	154.50	2	2,897	0.07%
2021/12/10	1	157.50	0	0.00	160.00	1	2,880	0.03%
2021/12/09	1.1	160.00	1	159.50	160.00	0.1	2,879	0.00%
2021/12/08	1	159.00	0	0.00	160.50	1	2,893	0.03%
2021/12/07	4.2	159.07	2	159.00	158.50	2.2	2,884	0.08%
2021/12/06	1	160.50	1	161.00	160.50	0	2,867	0.00%
2021/12/03	0.2	162.50	1.1	162.50	162.00	-0.9	2,910	-0.03%
2021/12/02	2.1	161.26	0	0.00	161.00	2.1	2,919	0.07%
2021/11/30	0	0.00	1	166.00	162.00	-1	2,906	-0.03%
2021/11/29	0	0.00	1	164.00	164.50	-1	2,936	-0.03%
2021/11/26	0	0.00	1.1	169.91	165.50	-1.1	2,951	-0.04%
2021/11/25	0	0.00	3	169.83	168.50	-3	2,932	-0.10%
2021/11/23	1	168.00	0	168.50	168.00	1	2,918	0.03%
2021/11/22	1	168.00	0	0.00	170.00	1	2,923	0.03%
2021/11/19	1	171.50	2	170.00	168.50	-1	2,934	-0.03%
2021/11/18	0	169.50	0	0.00	168.50	0	2,901	0.00%
2021/11/17	1	170.00	0.1	170.00	168.50	0.9	2,907	0.03%
2021/11/16	0.1	168.00	1.1	169.06	168.00	-1	2,929	-0.03%
2021/11/15	2	169.50	1.1	170.98	170.00	0.9	2,923	0.03%
2021/11/10	0	0.00	1	161.50	163.00	-1	2,957	-0.03%
2021/11/09	2.1	163.49	2	162.50	161.50	0.1	2,982	0.00%
2021/11/05	5.2	159.57	6	159.42	162.00	-0.9	3,023	-0.03%
2021/11/04	4.1	166.60	7	169.36	163.00	-2.9	2,965	-0.10%
2021/11/03	4	168.00	1	169.00	167.50	3	2,977	0.10%
2021/11/02	6.1	169.66	9	171.06	167.50	-3	3,017	-0.10%
2021/11/01	8	169.25	2	169.25	170.00	6	3,036	0.20%
2021/10/29	2	168.99	1	172.00	167.00	1	3,185	0.03%
2021/10/28	4	169.00	4.1	169.88	168.00	-0.1	3,310	0.00%
2021/10/27	8	167.13	9	167.06	170.00	-1	3,318	-0.03%
2021/10/26	7	166.21	2	165.50	164.50	5	3,263	0.15%
2021/10/25	31.1	168.46	33.3	165.76	164.50	-2.2	3,236	-0.07%
2021/10/22	7	160.21	14	162.43	166.00	-7	3,055	-0.23%
2021/10/21	2	152.75	2	158.00	151.00	0	2,955	0.00%
2021/10/20	5	156.10	2.1	156.01	156.50	2.9	2,962	0.10%
2021/10/18	1.2	149.08	1	150.00	148.00	0.2	3,070	0.01%
2021/10/15	0	0.00	2	149.25	149.50	-2	3,113	-0.06%
2021/10/14	1	147.50	1.1	146.64	146.50	-0.1	3,139	0.00%
2021/10/13	3.1	150.61	2	146.50	146.50	1.1	3,158	0.03%
2021/10/12	3	153.67	3	156.17	152.50	0	3,156	0.00%
2021/10/08	0	0.00	2	157.75	157.00	-2	3,138	-0.06%
2021/10/07	2	152.50	0.1	153.00	153.50	2	3,115	0.06%
2021/10/04	3.1	145.18	3	144.67	145.00	0.1	3,155	0.00%
2021/10/01	0	0.00	2.6	146.23	146.50	-2.6	3,143	-0.08%
2021/09/30	2.1	146.29	1	147.33	146.50	1.1	3,143	0.04%
2021/09/29	1.4	148.26	0.6	148.54	148.50	0.7	3,133	0.02%
2021/09/28	0.3	152.00	0	0.00	152.00	0.3	3,145	0.01%
2021/09/24	1.2	152.59	0	0.00	152.50	1.2	3,162	0.04%
2021/09/23	2.1	153.78	0	0.00	153.50	2.1	3,164	0.06%
2021/09/17	0	0.00	1.1	154.67	158.00	-1.1	3,216	-0.03%
2021/09/16	0	155.50	0	0.00	156.00	0	3,261	0.00%
2021/09/15	0.1	156.00	0	0.00	156.50	0.1	3,318	0.00%
2021/09/14	0	0.00	1	156.05	156.50	-1	3,410	-0.03%
2021/09/13	5	158.10	1.2	157.76	157.00	3.9	3,517	0.11%
2021/09/10	0	0.00	4	155.50	154.50	-4	3,537	-0.11%
2021/09/09	0.2	153.00	0	0.00	154.00	0.2	3,563	0.01%
2021/09/08	5.2	153.99	0.1	154.00	151.00	5.1	3,574	0.14%
2021/09/07	0.1	156.00	2	157.00	157.00	-2	3,553	-0.05%
2021/09/06	0.1	159.00	0	0.00	158.00	0.1	3,553	0.00%
2021/09/03	0.1	161.88	1	159.00	159.50	-0.9	3,554	-0.03%
2021/09/02	8	165.13	16	162.50	161.00	-8	3,588	-0.22%
2021/09/01	2	159.00	0	0.00	160.50	2	3,565	0.06%
2021/08/30	0	0.00	2.1	156.64	156.50	-2.1	3,579	-0.06%
2021/08/27	10.3	155.90	0	0.00	154.50	10.3	3,589	0.29%
2021/08/26	9.1	158.94	0	0.00	158.50	9.1	3,567	0.25%
2021/08/25	1	160.00	1	158.00	161.50	0	3,571	0.00%
2021/08/24	2	156.75	2	159.50	157.00	0	3,581	0.00%
2021/08/23	2	158.50	2.1	157.56	159.00	-0.1	3,586	0.00%
2021/08/20	1.2	154.17	0	0.00	153.50	1.2	3,605	0.03%
2021/08/19	1	154.00	1	154.50	152.50	0	3,567	0.00%
2021/08/18	2	155.75	0	0.00	158.00	2	3,576	0.06%
2021/08/17	1.1	155.09	86	155.89	154.50	-84.9	3,569	-2.38%
2021/08/16	0.1	157.00	1.2	156.71	160.00	-1.2	3,552	-0.03%
2021/08/13	0	0.00	0.1	163.50	161.50	-0.1	3,531	0.00%
2021/08/12	3.1	163.36	2	163.50	162.50	1.1	3,558	0.03%
2021/08/11	6	166.51	8	167.94	166.00	-2	3,567	-0.06%
2021/08/10	59	170.27	0.1	172.00	171.00	58.9	3,591	1.64%
2021/08/09	2.1	171.76	10	170.76	170.00	-7.9	3,625	-0.22%
2021/08/06	8	168.00	0	0.00	167.00	8	3,637	0.22%
2021/08/05	19.1	169.30	0	0.00	169.50	19.1	3,699	0.52%
2021/08/04	12.1	172.71	4	172.38	171.50	8.1	3,700	0.22%
2021/08/03	12.4	180.86	10	186.00	180.50	2.4	3,581	0.07%
2021/08/02	20	180.00	1	179.50	179.50	19	3,446	0.55%
2021/07/30	1.1	180.95	7	180.00	181.00	-5.9	3,421	-0.17%
2021/07/29	1	180.01	21	180.76	180.50	-20	3,457	-0.58%
2021/07/28	13	182.65	24	181.90	184.50	-11	3,474	-0.32%
2021/07/27	5	189.40	1	192.00	185.50	4	3,544	0.11%
2021/07/26	3	190.50	5	186.90	189.50	-2	3,610	-0.06%
2021/07/23	19	191.29	0	0.00	184.50	19	3,704	0.51%
2021/07/22	6.1	184.95	2	183.00	185.00	4.1	3,699	0.11%
2021/07/21	4	194.52	10.2	195.04	193.00	-6.2	3,685	-0.17%
2021/07/20	2	195.50	1.1	197.05	195.50	0.9	3,787	0.02%
2021/07/16	1	199.00	0	0.00	199.00	1	3,841	0.03%
2021/07/15	2	198.00	0	0.00	197.50	2	3,861	0.05%
2021/07/14	16	198.94	2	200.00	198.50	14	3,929	0.36%
2021/07/13	0.3	202.80	0	0.00	201.00	0.3	3,955	0.01%
2021/07/12	0	0.00	1	201.99	204.00	-1	4,021	-0.03%
2021/07/09	0.1	196.50	1	196.00	196.00	-1	4,036	-0.02%
2021/07/08	1	198.00	1	197.50	197.50	0	4,129	0.00%
2021/07/07	0	0.00	1.5	197.19	195.50	-1.5	4,297	-0.03%
2021/07/06	1	195.00	5	196.90	195.00	-4	4,343	-0.09%
2021/07/05	1	195.00	5	197.80	198.00	-4	4,373	-0.09%
2021/07/02	10	190.50	0	0.00	192.50	10	4,361	0.23%
2021/07/01	5	190.50	2	190.50	190.00	3	4,420	0.07%
2021/06/30	1	194.00	0	0.00	194.50	1	4,441	0.02%
2021/06/29	1	189.00	0	0.00	190.00	1	4,452	0.02%
2021/06/28	6	193.17	0	0.00	194.00	6	4,480	0.13%
2021/06/25	3	191.83	0	0.00	191.50	3	4,613	0.07%
2021/06/24	1.4	191.87	0	0.00	191.00	1.4	4,662	0.03%
2021/06/23	6	194.75	1	194.50	194.50	5	4,871	0.10%
2021/06/22	9.1	199.70	2	203.25	198.00	7.1	4,794	0.15%
2021/06/21	9	207.67	0	0.00	206.50	9	4,704	0.19%
2021/06/17	0	0.00	7	211.71	212.00	-7	4,721	-0.15%
2021/06/16	0	0.00	0.1	210.00	209.50	-0.1	4,752	0.00%
2021/06/15	3	210.17	0.3	211.00	210.50	2.7	4,790	0.06%
2021/06/11	0	0.00	1	209.50	211.00	-1	4,828	-0.02%
2021/06/10	2	212.25	2	209.50	209.50	0	4,846	0.00%
2021/06/07	2	203.50	3.2	203.78	208.50	-1.2	4,929	-0.02%
2021/06/04	4	203.38	2	205.25	203.00	2	4,928	0.04%
2021/06/03	2	206.50	1	204.00	208.50	1	4,963	0.02%
2021/06/02	7	207.50	1	205.50	205.50	6	4,986	0.12%
2021/06/01	3	210.17	0	0.00	209.00	3	5,007	0.06%
2021/05/31	0	0.00	8	210.56	211.00	-8	5,014	-0.16%
2021/05/28	2	213.00	1.3	212.39	209.50	0.7	5,044	0.01%
2021/05/27	5	207.00	5	207.20	209.50	0	5,053	0.00%
2021/05/26	0	0.00	1	207.50	207.50	-1	5,155	-0.02%
2021/05/25	5	206.90	12	207.79	205.50	-7	5,423	-0.13%
2021/05/24	5	204.00	0	0.00	205.00	5	6,039	0.08%
2021/05/21	2	206.50	0	0.00	201.50	2	6,081	0.03%
2021/05/20	3	205.33	5	205.90	202.50	-2	6,169	-0.03%
2021/05/19	4	195.50	4	201.00	201.00	0	6,144	0.00%
2021/05/18	9	193.39	7	195.86	197.00	2	6,218	0.03%
2021/05/17	3.2	185.63	2	190.00	188.00	1.2	6,211	0.02%
2021/05/14	3	196.00	5.5	199.09	193.00	-2.5	6,183	-0.04%
2021/05/13	1	195.50	0.2	195.61	195.00	0.8	6,110	0.01%
2021/05/12	27	185.67	25	179.50	186.00	2	6,006	0.03%
2021/05/11	0.7	188.00	1	188.50	186.50	-0.3	5,934	0.00%
2021/05/10	1	196.50	0	0.00	196.50	1	5,901	0.02%
2021/05/07	0	0.00	1	202.00	202.00	-1	5,936	-0.02%
2021/05/06	7	200.50	1	199.50	202.50	6	5,944	0.10%
2021/05/05	2	200.00	2	208.00	199.00	0	5,986	0.00%
2021/05/04	2.2	199.68	3	200.17	205.00	-0.8	5,989	-0.01%
2021/05/03	2	210.19	1	205.50	205.50	1	5,982	0.02%
2021/04/29	6	216.41	16	217.63	214.50	-10	5,987	-0.17%
2021/04/28	11	213.77	1	215.00	213.00	10	5,924	0.17%
2021/04/27	8.1	217.46	1	217.50	217.50	7.1	6,175	0.11%
2021/04/26	25	222.16	31	223.32	224.50	-6	6,249	-0.10%
2021/04/23	0	0.00	2	212.75	215.00	-2	6,209	-0.03%
2021/04/22	1	208.50	1	210.00	208.50	0	6,319	0.00%
2021/04/21	5	209.50	6	208.83	210.00	-1	6,340	-0.02%
2021/04/20	2	210.50	7	211.50	209.00	-5	6,542	-0.08%
2021/04/19	2	201.27	0	0.00	203.50	2	6,603	0.03%
2021/04/16	2	206.25	6	205.92	205.50	-4	6,696	-0.06%
2021/04/15	3	200.50	0.2	206.00	207.00	2.8	6,977	0.04%
2021/04/14	2	199.75	4	197.38	197.50	-2	7,372	-0.03%
2021/04/13	26	208.98	31.1	209.13	202.00	-5.1	7,621	-0.07%
2021/04/12	0	0.00	2	200.00	199.00	-2	7,551	-0.03%
2021/04/09	4	196.63	1	195.00	195.00	3	7,614	0.04%
2021/04/08	3	199.50	70	200.00	199.50	-67	7,644	-0.88%
2021/04/07	26	203.25	4	201.38	202.00	22	7,642	0.29%
2021/04/06	62	200.10	1	198.00	199.00	61	7,581	0.80%
2021/04/01	6	196.83	1	197.50	198.00	5	7,566	0.07%
2021/03/31	6	196.50	10	196.80	195.50	-4	7,537	-0.05%
2021/03/30	4	198.25	4.2	199.72	199.00	-0.2	7,470	0.00%
2021/03/29	3	194.00	3	197.50	194.00	0	7,356	0.00%
2021/03/26	5.1	193.02	10.3	191.95	194.50	-5.3	7,306	-0.07%
2021/03/25	5	181.10	3	183.33	184.00	2	7,086	0.03%
2021/03/24	3	183.17	3	182.83	181.50	0	7,089	0.00%
2021/03/23	4	182.50	2	185.75	182.50	2	7,091	0.03%
2021/03/22	0	0.00	1	183.50	184.50	-1	7,118	-0.01%
2021/03/19	7	184.64	10	184.85	186.50	-3	7,143	-0.04%
2021/03/18	2	183.50	2	184.25	183.50	0	7,358	0.00%
2021/03/17	1	180.50	4	182.38	180.50	-3	7,464	-0.04%
2021/03/16	2	180.50	1	180.96	179.50	1	7,464	0.01%
2021/03/15	1.4	180.37	1	180.00	180.00	0.4	7,523	0.00%
2021/03/12	0	0.00	1	180.00	179.50	-1	7,524	-0.01%
2021/03/11	1	174.00	9	175.50	176.50	-8	7,565	-0.11%
2021/03/10	1	173.49	2	172.75	172.50	-1	7,804	-0.01%
2021/03/09	4	168.75	6	170.33	172.50	-2	7,838	-0.03%
2021/03/08	0	0.00	2	172.50	172.00	-2	7,827	-0.03%
2021/03/05	11	172.55	11	173.14	172.50	0	7,836	0.00%
2021/03/04	1	176.00	1	174.00	175.50	0	7,888	0.00%
2021/03/03	1	174.00	3	171.50	174.00	-2	7,951	-0.03%
2021/03/02	13	174.12	2	173.00	172.00	11	7,930	0.14%
2021/02/26	7.4	172.23	8	172.81	172.00	-0.6	7,905	-0.01%
2021/02/25	25	182.42	22	179.73	177.50	3	7,839	0.04%
2021/02/24	41	184.32	57.5	181.94	183.50	-16.5	7,612	-0.22%
2021/02/23	5	171.40	2.4	173.05	173.00	2.6	6,957	0.04%
2021/02/22	9	174.28	6	174.33	174.00	3	6,915	0.04%
2021/02/19	0	0.00	1	168.00	170.00	-1	6,821	-0.01%
2021/02/18	60	170.41	52	171.16	170.50	8	6,818	0.12%
2021/02/17	1	166.50	8	166.56	166.50	-7	6,722	-0.10%
2021/02/05	1	161.50	2	161.75	161.50	-1	6,719	-0.01%
2021/02/04	1.1	162.52	1	162.50	162.50	0.1	6,717	0.00%
2021/02/03	1	166.00	9	165.72	164.50	-8	6,787	-0.12%
2021/02/02	1	165.50	1	164.51	166.00	0	6,944	0.00%
2021/02/01	3	159.67	5	159.80	161.50	-2	6,926	-0.03%
2021/01/29	7	161.64	0	0.00	159.50	7	6,913	0.10%
2021/01/28	1	165.00	18	163.28	165.00	-17	6,871	-0.25%
2021/01/27	9	167.61	20	168.00	166.50	-11	6,856	-0.16%
2021/01/26	20	173.38	2	168.25	170.00	18	6,783	0.27%
2021/01/25	1	173.50	2	171.25	172.50	-1	6,777	-0.01%
2021/01/22	2	171.75	4.2	173.17	174.00	-2.2	6,707	-0.03%
2021/01/21	2.1	169.20	0	0.00	168.50	2.1	6,635	0.03%
2021/01/20	12.1	171.85	18	171.47	168.00	-5.9	6,627	-0.09%
2021/01/19	1	167.50	7	169.14	171.00	-6	6,403	-0.09%
2021/01/18	0	0.00	2	165.00	165.00	-2	6,291	-0.03%
2021/01/15	3.2	163.75	0	0.00	163.00	3.2	6,222	0.05%
2021/01/14	6	169.17	3	169.66	170.50	3	6,183	0.05%
2021/01/13	8	167.19	4	169.00	167.50	4	6,211	0.06%
2021/01/12	1.2	163.08	5	163.00	165.50	-3.8	6,010	-0.06%
2021/01/11	9	162.17	10	162.55	164.50	-1	5,880	-0.02%
2021/01/08	78	164.75	65	163.27	163.00	13	5,783	0.22%
2021/01/07	136.5	155.55	153.3	154.79	160.00	-16.8	5,462	-0.31%	大買/大賣/
2021/01/06	5	144.80	24	147.42	149.00	-19	5,026	-0.38%
2021/01/05	3	142.67	6	140.00	143.00	-3	4,737	-0.06%
2021/01/04	2	140.00	8	138.19	140.00	-6	4,737	-0.13%
2020/12/31	1	134.50	1	136.00	133.50	0	4,660	0.00%
2020/12/30	1	132.00	1	132.50	132.50	0	4,622	0.00%
2020/12/28	0	0.00	1	134.00	134.50	-1	4,700	-0.02%
2020/12/25	1	133.00	2	133.00	133.50	-1	4,716	-0.02%
2020/12/24	2	134.00	0	0.00	132.50	2	4,773	0.04%
2020/12/23	2	133.00	40	133.34	132.00	-38	4,811	-0.79%
2020/12/22	3	132.50	0	0.00	132.00	3	4,891	0.06%
2020/12/21	1.1	137.27	0.1	134.00	135.50	1	4,914	0.02%
2020/12/18	1	137.50	0	0.00	137.50	1	4,939	0.02%
2020/12/17	3	137.67	2	138.00	137.50	1	4,968	0.02%
2020/12/16	11	139.77	14	138.71	138.50	-3	4,992	-0.06%
2020/12/15	9	138.83	8	138.25	138.00	1	5,006	0.02%
2020/12/14	57	142.91	59	145.69	141.50	-2	5,085	-0.04%
2020/12/11	2	141.50	3	141.33	141.50	-1	5,328	-0.02%
2020/12/09	1	139.00	1	139.50	139.00	0	5,233	0.00%
2020/12/08	3	137.17	5	136.70	136.00	-2	5,238	-0.04%
2020/12/07	6	135.75	4	136.50	135.00	2	5,301	0.04%
2020/12/04	58	139.39	64.1	140.75	139.00	-6.1	5,255	-0.12%
2020/12/03	4.1	133.86	2	133.75	134.50	2.1	5,080	0.04%
2020/12/02	2	132.50	1	133.00	133.50	1	5,242	0.02%
2020/12/01	3	131.17	8	130.94	132.00	-5	5,375	-0.09%
2020/11/30	5	133.10	0	0.00	132.00	5	5,608	0.09%
2020/11/27	5	136.00	3	136.67	136.50	2	5,906	0.03%
2020/11/26	2	132.25	1	133.00	134.00	1	6,069	0.02%
2020/11/25	1	131.50	1	132.00	132.00	0	6,112	0.00%
2020/11/24	2	135.25	1	134.50	132.00	1	6,141	0.02%
2020/11/23	2	134.25	1	133.50	134.50	1	6,159	0.02%
2020/11/20	0.2	131.50	3	131.50	131.00	-2.8	6,156	-0.05%
2020/11/18	6	131.08	5	131.00	131.00	1	6,354	0.02%
2020/11/17	2	133.75	1	134.00	132.00	1	6,406	0.02%
2020/11/16	1	133.50	1	134.00	133.50	0	6,513	0.00%
2020/11/13	0	0.00	1	132.00	132.50	-1	6,550	-0.02%
2020/11/12	1	130.50	2	131.00	131.50	-1	6,570	-0.02%
2020/11/11	1	130.00	4	130.75	132.50	-3	6,617	-0.05%
2020/11/10	15	132.03	0	0.00	131.00	15	6,636	0.23%
2020/11/09	6	138.33	1	138.50	138.50	5	6,599	0.08%
2020/11/06	1	137.50	1	137.00	137.00	0	6,690	0.00%
2020/11/05	1	137.50	1	138.00	138.00	0	6,795	0.00%
2020/11/04	0	0.00	1	136.50	138.00	-1	6,921	-0.01%
2020/11/03	6	134.42	4	135.13	135.00	2	6,991	0.03%
2020/11/02	6	131.42	2	131.50	131.00	4	7,080	0.06%
2020/10/30	1	136.00	2	137.00	135.00	-1	7,174	-0.01%
2020/10/29	3	137.33	2	137.00	137.00	1	7,256	0.01%
2020/10/28	4	138.38	1	139.50	139.50	3	7,437	0.04%
2020/10/27	3	136.33	1	138.00	136.00	2	7,602	0.03%
2020/10/23	3	137.67	2	138.50	138.50	1	8,260	0.01%
2020/10/22	23	136.72	12	137.38	139.50	11	8,538	0.13%
2020/10/21	6	139.42	1	139.00	138.00	5	8,662	0.06%
2020/10/20	9	141.78	7	142.43	142.00	2	8,724	0.02%
2020/10/19	1	141.50	1	143.00	143.00	0	9,018	0.00%
2020/10/16	6	141.75	9	141.61	141.00	-3	9,100	-0.03%
2020/10/15	6	143.42	1	143.00	143.00	5	9,173	0.05%
2020/10/14	3	145.83	0	0.00	146.00	3	9,175	0.03%
2020/10/13	6	147.50	1	147.50	147.00	5	9,224	0.05%
2020/10/12	9	148.22	4	148.63	150.00	5	9,258	0.05%
2020/10/08	8	148.25	1	148.50	146.00	7	9,421	0.07%
2020/10/06	16	148.16	15	149.13	147.50	1	9,542	0.01%
2020/10/05	1	146.00	2	147.00	145.00	-1	9,756	-0.01%
2020/09/30	2	142.25	9	144.39	145.50	-7	10,382	-0.07%
2020/09/29	14	142.96	6	143.33	144.50	8	10,703	0.07%
2020/09/28	3	145.67	2	145.50	145.50	1	10,797	0.01%
2020/09/25	10	144.75	2	142.75	144.50	8	10,893	0.07%
2020/09/24	0	0.00	1	151.00	149.00	-1	11,049	-0.01%
2020/09/23	6	151.50	1	151.50	151.00	5	11,184	0.04%
2020/09/22	3	153.83	0	0.00	155.00	3	11,290	0.03%
2020/09/21	3	154.17	3.4	153.79	153.50	-0.4	11,315	0.00%
2020/09/18	2	156.00	2	156.00	157.00	0	11,399	0.00%
2020/09/17	3	156.83	3	157.67	157.50	0	11,482	0.00%
2020/09/16	18	158.03	27	158.50	154.00	-9	11,603	-0.08%
2020/09/15	1	153.50	3	153.67	153.50	-2	11,274	-0.02%
2020/09/14	0	0.00	4	152.88	153.00	-4	11,439	-0.03%
2020/09/11	13	149.96	11	151.64	149.00	2	11,512	0.02%
2020/09/10	4	153.75	11	153.77	153.50	-7	11,474	-0.06%
2020/09/09	2	150.25	5	150.80	151.50	-3	11,458	-0.03%
2020/09/08	0	0.00	2	151.00	150.00	-2	11,669	-0.02%
2020/09/07	21	153.74	17	153.24	149.50	4	11,794	0.03%
2020/09/04	32	148.47	29	149.88	155.00	3	11,818	0.03%
2020/09/03	78	154.39	97	154.53	152.00	-19	12,000	-0.16%
2020/09/02	89	156.72	72	154.99	157.00	17	11,964	0.14%
2020/09/01	4	148.50	19	148.16	150.00	-15	11,882	-0.13%
2020/08/31	0	0.00	7	143.14	142.00	-7	11,788	-0.06%
2020/08/28	1	140.50	5	141.40	143.00	-4	11,860	-0.03%
2020/08/27	3	141.17	6	141.08	142.00	-3	12,020	-0.02%
2020/08/26	12	138.88	19	138.92	138.50	-7	12,370	-0.06%
2020/08/25	2	141.50	0	0.00	142.00	2	12,709	0.02%
2020/08/24	6	144.25	12	144.21	143.50	-6	12,882	-0.05%
2020/08/21	0	0.00	10	138.75	139.00	-10	12,890	-0.08%
2020/08/20	9	130.94	4	130.38	134.50	5	12,907	0.04%
2020/08/19	0	0.00	4	139.25	138.00	-4	12,845	-0.03%
2020/08/18	2	139.25	0	0.00	138.50	2	12,811	0.02%
2020/08/17	4	142.50	0	0.00	143.00	4	12,798	0.03%
2020/08/14	4	137.25	4	137.00	141.50	0	12,775	0.00%
2020/08/13	3	140.17	2	140.25	138.50	1	12,705	0.01%
2020/08/12	3	137.17	0	0.00	137.00	3	12,615	0.02%
2020/08/11	9	140.78	3	141.50	141.00	6	12,533	0.05%
2020/08/10	7	144.93	10	148.00	143.00	-3	12,544	-0.02%
2020/08/07	4	148.75	8	149.50	148.50	-4	12,469	-0.03%
2020/08/06	50	152.12	48	150.02	149.50	2	12,440	0.02%
2020/08/05	8	151.69	8	152.69	152.00	0	12,435	0.00%
2020/08/04	15	151.17	15	151.43	151.50	0	12,359	0.00%
2020/08/03	18	150.64	134	150.89	150.00	-116	12,403	-0.94%	大賣/鉅額交易
2020/07/31	7	153.00	52	152.15	157.00	-45	12,287	-0.37%
2020/07/30	37	153.23	54	154.20	150.50	-17	12,138	-0.14%
2020/07/29	125	148.87	112	150.34	148.00	13	11,820	0.11%	大買/大賣/
2020/07/28	46	151.55	10	154.70	151.00	36	11,558	0.31%
2020/07/27	179	149.58	18	149.78	152.00	161	11,453	1.41%	大買/鉅額交易
2020/07/24	13	145.65	22	146.82	145.00	-9	11,507	-0.08%
2020/07/23	53	147.44	61.7	147.69	151.00	-8.7	11,458	-0.08%
2020/07/22	1	142.50	5	144.30	145.00	-4	11,312	-0.04%
2020/07/21	21	141.64	23	140.98	140.50	-2	11,318	-0.02%
2020/07/20	1	137.00	35	137.50	137.00	-34	11,519	-0.30%
2020/07/17	2	137.75	2	139.50	139.50	0	11,523	0.00%
2020/07/16	17	138.79	1	140.50	138.50	16	11,547	0.14%
2020/07/15	20	144.80	133	145.46	140.50	-113	11,551	-0.98%	大賣/鉅額交易
2020/07/14	6	139.08	7	141.71	141.50	-1	11,418	-0.01%
2020/07/13	88	141.99	58	141.91	141.00	30	11,423	0.26%
2020/07/10	7	138.43	13	139.35	141.00	-6	11,435	-0.05%
2020/07/09	55	147.70	48	150.24	140.50	7	11,208	0.06%
2020/07/08	1	137.00	6	139.50	144.00	-5	10,579	-0.05%
2020/07/07	2	133.50	13	133.27	131.00	-11	10,255	-0.11%
2020/07/06	12	131.50	4	132.00	133.50	8	10,171	0.08%
2020/07/03	26	130.83	27.7	131.19	131.00	-1.7	10,099	-0.02%
2020/07/02	23	122.91	28	123.64	127.50	-5	10,028	-0.05%
2020/07/01	7	125.29	8	125.63	124.50	-1	9,900	-0.01%
2020/06/30	4	121.13	1	123.00	120.50	3	9,827	0.03%
2020/06/29	7	120.07	93	119.73	120.00	-86	9,843	-0.87%
2020/06/24	6	121.33	8	122.19	121.50	-2	9,780	-0.02%
2020/06/23	9	122.50	3	123.83	123.00	6	9,824	0.06%
2020/06/22	13	125.35	45	126.30	127.50	-32	9,696	-0.33%
2020/06/19	222	125.45	4	126.13	126.50	218	9,681	2.25%	大買/鉅額交易
2020/06/18	10	122.00	10	118.00	122.00	0	9,541	0.00%
2020/06/17	0	0.00	1	118.50	119.00	-1	9,424	-0.01%
2020/06/16	18	117.61	0	0.00	117.50	18	9,442	0.19%
2020/06/15	16	120.69	4.5	119.61	116.50	11.5	9,481	0.12%
2020/06/12	43	123.76	45	124.92	126.50	-2	9,293	-0.02%
2020/06/11	15	127.33	11	128.04	125.50	4	9,139	0.04%
2020/06/10	5	127.80	6	128.92	129.50	-1	8,962	-0.01%
2020/06/09	37.5	120.17	80	119.64	123.00	-42.5	8,720	-0.49%
2020/06/08	70	119.09	60	117.83	118.00	10	8,573	0.12%
2020/06/05	27	115.30	31	115.92	115.00	-4	8,360	-0.05%
2020/06/04	29	113.48	3	113.00	113.50	26	8,240	0.32%
2020/06/03	10	113.80	15	112.87	113.50	-5	8,150	-0.06%
2020/06/02	83	113.02	74	111.74	111.00	9	8,017	0.11%
2020/06/01	1	104.00	18	106.47	110.00	-17	7,649	-0.22%
2020/05/29	24	99.54	36	100.17	100.00	-12	7,261	-0.17%
2020/05/28	11	99.38	18	97.91	97.90	-7	7,055	-0.10%
2020/05/27	0	0.00	2	95.90	96.50	-2	6,936	-0.03%
2020/05/26	0	0.00	3	94.77	94.80	-3	6,908	-0.04%
2020/05/25	4	90.65	2.3	92.03	92.70	1.7	6,845	0.02%
2020/05/22	23	92.03	21	92.06	91.00	2	6,820	0.03%
2020/05/21	0	0.00	6	93.90	93.70	-6	6,779	-0.09%
2020/05/19	7	93.00	2	92.90	92.90	5	6,754	0.07%
2020/05/18	2	91.40	3	91.93	91.70	-1	6,742	-0.01%
2020/05/15	6	93.28	2	91.30	91.50	4	6,740	0.06%
2020/05/14	4	95.08	0	0.00	94.20	4	6,633	0.06%
2020/05/13	6	95.63	1	96.40	96.60	5	6,606	0.08%
2020/05/12	2	96.85	0	0.00	96.90	2	6,624	0.03%
2020/05/11	1	98.50	0	0.00	98.00	1	6,685	0.01%
2020/05/08	45	100.38	44	98.88	98.80	1	6,667	0.01%
2020/05/07	4	98.30	1	98.40	98.40	3	6,544	0.05%
2020/05/06	9	97.54	1	96.30	96.30	8	6,540	0.12%
2020/05/05	8	98.10	5	96.68	96.60	3	6,588	0.05%
2020/05/04	1	94.70	2	96.30	97.20	-1	6,550	-0.02%
2020/04/30	3	95.07	13	96.42	96.50	-10	6,530	-0.15%
2020/04/29	13	93.41	4	94.10	94.40	9	6,401	0.14%
2020/04/28	3	95.90	19	95.86	96.50	-16	6,194	-0.26%
2020/04/27	28	94.24	1	94.50	94.50	27	6,172	0.44%
2020/04/24	2	96.30	3	97.23	95.50	-1	6,023	-0.02%
2020/04/23	3	96.63	9	96.58	96.00	-6	6,001	-0.10%
2020/04/22	0	0.00	1	92.50	93.80	-1	5,823	-0.02%
2020/04/21	2	93.20	1	92.90	92.00	1	6,037	0.02%
2020/04/20	0	0.00	1	93.80	93.20	-1	6,016	-0.02%
2020/04/17	7	92.43	6	94.83	92.70	1	5,938	0.02%
2020/04/16	1	93.00	1	94.20	93.00	0	5,803	0.00%
2020/04/15	1	92.80	4	92.83	92.80	-3	5,717	-0.05%
2020/04/14	2	90.30	4	90.18	90.60	-2	5,639	-0.04%
2020/04/13	0	0.00	5	88.90	88.90	-5	5,595	-0.09%
2020/04/09	3	88.60	3	88.97	88.50	0	5,569	0.00%
2020/04/08	0	0.00	5	89.86	89.70	-5	5,500	-0.09%
2020/04/07	10	88.86	12	89.41	90.20	-2	5,421	-0.04%
2020/04/06	1	84.80	2	85.50	86.80	-1	5,318	-0.02%
2020/03/31	1	83.30	3	84.07	83.90	-2	5,211	-0.04%
2020/03/30	1	82.80	0	0.00	83.00	1	5,114	0.02%
2020/03/27	6	83.72	12	84.28	82.40	-6	5,064	-0.12%
2020/03/26	3	78.73	4	79.15	81.80	-1	4,866	-0.02%
2020/03/25	0	0.00	4	78.38	77.10	-4	4,729	-0.08%
2020/03/24	3	74.70	0	0.00	73.50	3	4,599	0.07%
2020/03/20	6	73.97	7	75.46	75.20	-1	4,556	-0.02%
2020/03/19	12	71.37	25	72.25	70.00	-13	4,502	-0.29%
2020/03/18	1	75.50	7	76.00	73.70	-6	4,373	-0.14%
2020/03/17	5	73.28	5	74.16	73.70	0	4,295	0.00%
2020/03/16	7	77.10	4	77.83	75.00	3	4,231	0.07%
2020/03/13	3	74.90	1	74.20	77.10	2	4,166	0.05%
2020/03/12	19	82.08	13	82.21	80.50	6	4,054	0.15%
2020/03/11	26	85.82	23	85.61	84.30	3	3,972	0.08%
2020/03/10	0	0.00	10	85.90	86.40	-10	3,883	-0.26%
2020/03/09	0	0.00	10	87.52	86.50	-10	3,834	-0.26%
2020/03/06	10	86.78	9	87.97	87.80	1	3,793	0.03%
2020/03/05	1	87.50	7	88.13	87.80	-6	3,751	-0.16%
2020/03/04	2	85.90	6	86.27	86.60	-4	3,713	-0.11%
2020/03/03	0	0.00	1	87.30	86.60	-1	3,722	-0.03%
2020/03/02	5	82.00	1	83.80	83.40	4	3,678	0.11%
2020/02/27	3	85.13	1	86.60	84.00	2	3,658	0.05%
2020/02/24	4	87.40	4	86.85	87.00	0	3,612	0.00%
2020/02/21	1	89.00	1	88.40	88.00	0	3,615	0.00%
2020/02/20	0	0.00	1	88.50	88.50	-1	3,653	-0.03%
2020/02/19	1	88.90	0	0.00	88.50	1	3,670	0.03%
2020/02/17	0	0.00	1	88.50	88.10	-1	3,749	-0.03%
2020/02/14	0	0.00	144	87.91	88.80	-144	3,744	-3.85%	大賣/鉅額交易
2020/02/13	5	88.64	2	89.05	87.90	3	3,771	0.08%
2020/02/12	153	89.06	13	89.65	89.60	140	3,717	3.77%	大買/鉅額交易
2020/02/11	8	86.24	12	86.63	86.80	-4	3,578	-0.11%
2020/02/10	1	85.10	3	84.00	84.70	-2	3,586	-0.06%
2020/02/07	37	86.82	36	87.20	85.40	1	3,602	0.03%
2020/02/06	4	85.95	4	86.33	86.10	0	3,534	0.00%
2020/02/05	14	82.26	2	83.10	82.10	12	3,468	0.35%
2020/02/04	5	82.50	0	0.00	82.50	5	3,463	0.14%
2020/02/03	3	81.47	1	81.70	82.00	2	3,500	0.06%
2020/01/31	36	86.45	28	87.34	86.30	8	3,627	0.22%
2020/01/30	11.1	89.61	1	89.20	86.90	10.1	3,651	0.28%
2020/01/20	1	95.90	3	96.90	96.40	-2	3,594	-0.06%
2020/01/17	0	0.00	2	96.70	96.70	-2	3,721	-0.05%
2020/01/16	41	96.63	40	96.25	95.70	1	3,689	0.03%
2020/01/15	16	95.06	23	95.10	95.50	-7	3,598	-0.19%
2020/01/14	1	93.20	9	92.43	93.20	-8	3,354	-0.24%
2020/01/13	4	91.45	5	91.22	91.30	-1	3,325	-0.03%
2020/01/10	2	90.70	2	90.80	90.70	0	3,368	0.00%
2020/01/09	1	90.60	2	91.25	91.00	-1	3,471	-0.03%
2020/01/08	4	88.35	4	88.00	89.50	0	3,521	0.00%
2020/01/07	3	89.23	2	89.50	89.10	1	3,580	0.03%
2020/01/06	3	90.97	1	90.50	90.50	2	3,643	0.05%
2020/01/02	0	0.00	1	91.00	91.40	-1	3,797	-0.03%
2019/12/31	5	90.78	1	90.20	91.20	4	4,047	0.10%
2019/12/30	9	91.42	10	93.60	90.70	-1	4,627	-0.02%
2019/12/27	12	92.23	11	92.56	93.00	1	4,720	0.02%
2019/12/26	0	0.00	1	90.60	90.50	-1	4,723	-0.02%
2019/12/23	0	0.00	6	89.40	89.80	-6	5,095	-0.12%
2019/12/20	1	90.00	1	90.20	89.80	0	5,171	0.00%
2019/12/19	3	91.03	0	0.00	90.10	3	5,306	0.06%
2019/12/18	0	0.00	5	91.46	91.90	-5	5,385	-0.09%
2019/12/17	4	90.85	0	0.00	90.80	4	5,398	0.07%
2019/12/13	1	89.50	0	0.00	89.10	1	5,434	0.02%
2019/12/12	0	0.00	1	89.30	89.00	-1	5,476	-0.02%
2019/12/09	0	0.00	13	88.97	89.10	-13	5,580	-0.23%
2019/12/06	9	88.40	0	0.00	88.20	9	5,716	0.16%
2019/12/05	3	88.60	4	89.10	89.00	-1	5,773	-0.02%
2019/12/04	2	88.15	1	88.80	88.80	1	5,850	0.02%
2019/12/03	5	88.08	4	88.60	88.20	1	6,143	0.02%
2019/12/02	10	87.49	1	87.50	87.60	9	6,201	0.15%
2019/11/29	2	89.15	1.7	89.28	89.40	0.3	6,231	0.00%
2019/11/28	1	90.80	0	0.00	90.20	1	6,275	0.02%
2019/11/27	0	0.00	1	91.30	91.90	-1	6,456	-0.02%
2019/11/26	1	91.30	1	90.80	91.20	0	6,482	0.00%
2019/11/25	1	90.50	0	0.00	90.00	1	6,576	0.02%
2019/11/21	2	89.70	0	0.00	90.00	2	6,920	0.03%
2019/11/20	2	90.50	0	0.00	90.60	2	7,203	0.03%
2019/11/18	2	92.20	0	0.00	91.80	2	7,750	0.03%
2019/11/15	2	92.50	12	93.48	92.20	-10	7,847	-0.13%
2019/11/14	2.2	91.13	0	0.00	90.40	2.2	7,870	0.03%
2019/11/13	2	92.00	3	91.87	91.90	-1	7,891	-0.01%
2019/11/12	1	92.30	1	91.10	92.30	0	7,888	0.00%
2019/11/11	2	88.65	0	0.00	87.90	2	7,887	0.03%
2019/11/08	2	89.90	0	0.00	89.80	2	7,865	0.03%
2019/11/05	5	93.28	7	93.10	93.30	-2	7,913	-0.03%
2019/11/04	12	94.08	10	93.45	93.90	2	7,901	0.03%
2019/11/01	33	93.25	36	93.59	93.40	-3	7,868	-0.04%
2019/10/31	71	94.43	83	94.26	94.30	-12	7,887	-0.15%
2019/10/30	50	92.58	42	92.68	93.80	8	7,868	0.10%
2019/10/29	22	93.52	40	92.83	91.60	-18	7,731	-0.23%
2019/10/28	0	0.00	3	91.90	92.10	-3	7,692	-0.04%
2019/10/25	5	92.42	11	92.70	90.60	-6	7,637	-0.08%
2019/10/24	5	90.62	1	91.50	91.00	4	7,483	0.05%
2019/10/23	10	90.50	2	90.40	91.10	8	7,444	0.11%
2019/10/22	0	0.00	1	89.80	90.00	-1	7,416	-0.01%
2019/10/21	2	89.30	2	89.55	89.10	0	7,419	0.00%
2019/10/18	5	89.94	4	90.33	90.60	1	7,387	0.01%
2019/10/17	66	89.93	64	90.25	89.90	2	7,345	0.03%
2019/10/16	5	88.90	0	0.00	88.80	5	7,263	0.07%
2019/10/15	7	89.43	7	89.74	90.00	0	7,184	0.00%
2019/10/14	4	88.90	4	90.45	88.50	0	7,117	0.00%
2019/10/09	2	89.45	0	0.00	89.10	2	7,032	0.03%
2019/10/08	8	88.54	10	89.97	90.60	-2	6,992	-0.03%
2019/10/07	23	90.44	22	91.98	89.60	1	6,883	0.01%
2019/10/04	47	89.28	64	88.91	90.10	-17	6,638	-0.26%
2019/10/03	96	85.65	8	86.64	85.40	88	6,064	1.45%
2019/10/02	2	86.40	4	86.68	87.40	-2	5,886	-0.03%
2019/10/01	10	87.13	5	87.28	87.60	5	5,886	0.08%
2019/09/27	41	85.34	45	85.40	85.70	-4	5,685	-0.07%
2019/09/26	2	85.35	2	86.00	85.10	0	5,636	0.00%
2019/09/25	5	85.28	10	85.74	85.80	-5	5,697	-0.09%
2019/09/24	8	85.43	9	85.64	85.50	-1	5,687	-0.02%
2019/09/23	0	0.00	6	83.57	84.30	-6	5,556	-0.11%
2019/09/20	2	82.40	0	0.00	82.00	2	5,465	0.04%
2019/09/19	2	81.50	2	81.90	82.10	0	5,430	0.00%
2019/09/18	3	81.03	0	0.00	81.00	3	5,418	0.06%
2019/09/17	0	0.00	2	80.30	80.10	-2	5,472	-0.04%
2019/09/16	3	80.73	0	0.00	80.50	3	5,644	0.05%
2019/09/11	0	0.00	1	81.30	81.60	-1	5,675	-0.02%
2019/09/10	5	81.96	1	82.00	81.50	4	5,652	0.07%
2019/09/09	4	84.45	3	86.60	84.10	1	5,530	0.02%
2019/09/06	2	85.50	1	85.80	84.90	1	5,481	0.02%
2019/09/05	75	86.90	67	88.19	84.90	8	5,427	0.15%
2019/09/04	1	85.70	1	86.40	86.60	0	5,176	0.00%
2019/09/03	2	85.35	45	85.52	85.10	-43	5,177	-0.83%
2019/09/02	51	85.44	2	85.60	86.20	49	5,150	0.95%
2019/08/30	7	86.11	16	86.50	85.20	-9	5,098	-0.18%
2019/08/29	1	83.70	0	0.00	83.70	1	4,922	0.02%
2019/08/28	10	84.90	3	84.23	84.50	7	4,916	0.14%
2019/08/27	11	86.59	79	85.87	86.00	-68	4,828	-1.41%
2019/08/26	21	85.07	16.2	84.76	84.00	4.8	4,690	0.10%
2019/08/23	39	89.68	39	88.91	88.40	0	4,564	0.00%
2019/08/22	233.1	85.65	194	85.51	87.70	39.1	4,298	0.91%	大買/大賣/
2019/08/21	10	81.78	2	82.10	81.90	8	3,850	0.21%
2019/08/20	3.2	80.14	1	80.90	79.10	2.2	3,689	0.06%
2019/08/19	23	79.60	16	79.73	79.90	7	3,584	0.20%
2019/08/16	0	0.00	12	76.53	78.10	-12	3,461	-0.35%
2019/08/14	0	0.00	2	76.65	77.10	-2	3,417	-0.06%
2019/08/13	28	74.66	16	74.84	74.50	12	3,385	0.35%
2019/08/12	1	75.10	0	0.00	75.00	1	3,429	0.03%
2019/08/08	11	79.38	14	79.50	79.50	-3	3,402	-0.09%
2019/08/07	2	78.00	1	79.00	78.50	1	3,348	0.03%
2019/08/06	3	76.50	2	77.40	78.10	1	3,352	0.03%
2019/08/05	1	78.50	1	79.10	78.40	0	3,354	0.00%
2019/08/02	3	79.70	0	0.00	79.50	3	3,406	0.09%
2019/08/01	6	82.50	3	81.77	81.70	3	3,531	0.08%
2019/07/31	11	79.10	15	78.96	80.10	-4	3,574	-0.11%
2019/07/30	9	78.74	2	78.30	77.70	7	3,536	0.20%
2019/07/29	0	0.00	26	80.84	81.00	-26	3,477	-0.75%
2019/07/26	2	80.75	0	0.00	81.00	2	3,471	0.06%
2019/07/25	0	0.00	4	81.13	81.10	-4	3,478	-0.11%
2019/07/23	2	80.30	3	79.90	79.90	-1	3,471	-0.03%
2019/07/22	0	0.00	1	78.40	78.80	-1	3,446	-0.03%
2019/07/19	0	0.00	3.7	77.99	77.80	-3.7	3,479	-0.11%
2019/07/18	1	77.20	20	78.22	77.10	-19	3,485	-0.55%
2019/07/17	25	78.50	27	78.03	78.70	-2	3,483	-0.06%
2019/07/16	5	78.10	0	0.00	78.10	5	3,505	0.14%
2019/07/15	3	77.70	3	78.33	78.60	0	3,490	0.00%
2019/07/11	11	76.96	4	77.28	77.30	7	3,508	0.20%
2019/07/09	2	76.05	2	76.25	76.30	0	3,477	0.00%
2019/07/08	3	77.37	0	0.00	76.60	3	3,476	0.09%
2019/07/05	4	78.05	5	78.46	77.80	-1	3,496	-0.03%
2019/07/04	6	76.67	0	0.00	77.10	6	3,468	0.17%
2019/07/03	7	76.91	0	0.00	76.80	7	3,473	0.20%
2019/07/02	9	76.62	9	76.89	77.10	0	3,511	0.00%
2019/07/01	22	74.05	6	74.80	75.30	16	3,431	0.47%
2019/06/28	2	73.05	0	0.00	72.80	2	3,462	0.06%
2019/06/27	1	73.60	0	0.00	73.20	1	3,528	0.03%
2019/06/26	1	72.80	1	73.30	73.30	0	3,520	0.00%
2019/06/25	2	73.90	2	73.80	73.00	0	3,526	0.00%
2019/06/24	0	0.00	7	72.87	73.10	-7	3,493	-0.20%
2019/06/21	10	72.32	1	75.70	70.60	9	3,414	0.26%
2019/06/20	0	0.00	4	74.13	74.40	-4	3,200	-0.12%
2019/06/19	0	0.00	1	72.20	71.70	-1	3,147	-0.03%
2019/06/18	3	71.33	1	70.90	70.90	2	3,119	0.06%
2019/06/17	2	72.85	0	0.00	71.80	2	3,130	0.06%
2019/06/14	3	73.07	1	73.20	72.60	2	3,191	0.06%
2019/06/13	5	74.24	5	74.24	73.50	0	3,172	0.00%
2019/06/12	1	75.10	1	75.70	75.00	0	3,160	0.00%
2019/06/11	1	73.10	3	74.47	73.80	-2	3,129	-0.06%
2019/06/10	0	0.00	3	74.17	74.80	-3	3,091	-0.10%
2019/06/06	1	72.20	0	0.00	71.90	1	3,062	0.03%
2019/06/05	1	73.60	1	74.20	73.30	0	3,077	0.00%
2019/06/04	2	72.80	0	0.00	72.50	2	3,088	0.06%
2019/06/03	1	72.00	2	73.95	73.90	-1	3,105	-0.03%
2019/05/31	2	73.45	6	72.73	72.70	-4	3,091	-0.13%
2019/05/30	0	0.00	6	71.20	71.50	-6	3,051	-0.20%
2019/05/29	3	68.20	3	68.63	69.20	0	3,052	0.00%
2019/05/28	3	69.40	2	69.85	69.00	1	3,136	0.03%
2019/05/27	2	70.40	0	0.00	70.50	2	3,212	0.06%
2019/05/24	0	0.00	3	70.77	70.30	-3	3,246	-0.09%
2019/05/23	2	69.40	1	69.70	69.30	1	3,255	0.03%
2019/05/22	6	70.78	2	71.35	70.30	4	3,337	0.12%
2019/05/21	1	70.00	0	0.00	70.30	1	3,350	0.03%
2019/05/20	1	69.60	5	70.48	70.60	-4	3,343	-0.12%
2019/05/17	7	69.67	1	68.80	68.20	6	3,335	0.18%
2019/05/16	0	0.00	1	72.70	71.50	-1	3,301	-0.03%
2019/05/15	2	71.60	0	0.00	71.50	2	3,341	0.06%
2019/05/14	2	71.30	3	71.90	71.50	-1	3,367	-0.03%
2019/05/13	1	71.50	0	0.00	72.70	1	3,365	0.03%
2019/05/10	6.2	73.52	6	73.68	73.10	0.2	3,458	0.01%
2019/05/09	11	75.82	2	73.50	72.50	9	3,446	0.26%
2019/05/08	18	81.62	9	82.58	80.00	9	3,298	0.27%
2019/05/07	0	0.00	2	85.65	86.10	-2	3,241	-0.06%
2019/05/06	32	83.60	1	83.00	83.00	31	3,320	0.93%
2019/05/03	2	84.55	1	84.10	84.20	1	3,354	0.03%
2019/05/02	4	84.40	32	84.70	84.30	-28	3,377	-0.83%
2019/04/30	2	82.05	2	82.60	83.60	0	3,416	0.00%
2019/04/29	31	83.54	1	83.40	83.20	30	3,497	0.86%
2019/04/25	5	85.64	1	85.10	85.10	4	3,700	0.11%
2019/04/24	0	0.00	31	87.94	88.10	-31	3,696	-0.84%
2019/04/23	1	86.40	1	87.00	87.00	0	3,698	0.00%
2019/04/22	2	87.95	0	0.00	87.20	2	3,683	0.05%
2019/04/19	1	88.70	1	89.20	89.00	0	3,683	0.00%
2019/04/18	5	90.02	3	90.13	88.80	2	3,732	0.05%
2019/04/17	8	90.11	0	0.00	90.00	8	3,745	0.21%
2019/04/15	0.2	92.00	0	0.00	92.10	0.2	3,772	0.01%
2019/04/12	11	92.98	10	94.31	92.60	1	3,793	0.03%
2019/04/11	0.2	94.10	0	0.00	94.50	0.2	3,803	0.01%
2019/04/10	1	95.00	4	94.68	96.00	-3	3,778	-0.08%
2019/04/08	3.1	91.37	0	0.00	91.60	3.1	3,740	0.08%
2019/04/03	0	0.00	1.1	95.15	95.00	-1.1	3,688	-0.03%
2019/04/02	2.1	94.66	18.7	94.24	94.70	-16.6	3,655	-0.45%
2019/04/01	1	92.40	7	90.69	92.40	-6	3,616	-0.17%
2019/03/29	2	88.50	1	88.80	88.50	1	3,611	0.03%
2019/03/28	2	89.00	1	89.60	89.00	1	3,641	0.03%
2019/03/27	1	89.00	2	90.00	89.10	-1	3,686	-0.03%
2019/03/25	1	88.10	0	0.00	88.10	1	3,937	0.03%
2019/03/22	1	89.00	0	0.00	89.00	1	3,944	0.03%
2019/03/21	1	89.50	2	90.30	90.20	-1	3,958	-0.03%
2019/03/20	1	90.50	0	0.00	90.60	1	4,013	0.02%
2019/03/19	6	90.40	12	89.06	90.20	-6	4,030	-0.15%
2019/03/18	8	86.54	1	86.50	86.60	7	4,010	0.17%
2019/03/15	1	87.90	1	88.30	87.10	0	4,034	0.00%
2019/03/14	1	87.30	6	87.53	87.40	-5	4,053	-0.12%
2019/03/13	5	87.70	3	87.83	88.00	2	4,106	0.05%
2019/03/12	2.3	86.30	0	0.00	86.30	2.3	4,145	0.06%
2019/03/11	0	0.00	1	87.10	87.00	-1	4,296	-0.02%
2019/03/08	3	84.50	2	85.45	84.80	1	4,352	0.02%
2019/03/07	8	86.60	2	88.30	85.60	6	4,396	0.14%
2019/03/06	4	89.30	0	0.00	89.50	4	4,390	0.09%
2019/03/05	1	89.30	0	0.00	89.00	1	4,428	0.02%
2019/03/04	0	0.00	1	90.80	89.70	-1	4,508	-0.02%
2019/02/27	5	86.76	9	87.01	89.40	-4	4,636	-0.09%
2019/02/26	0	0.00	3	89.90	86.20	-3	4,519	-0.07%
2019/02/25	1.1	87.23	0.3	87.50	87.90	0.8	4,411	0.02%
2019/02/22	0	0.00	3.6	87.43	87.20	-3.6	4,388	-0.08%
2019/02/21	4	87.08	41	87.38	86.80	-37	4,351	-0.85%
2019/02/20	2	89.15	1	90.00	89.60	1	4,263	0.02%
2019/02/19	1	90.70	1	91.80	90.40	0	4,243	0.00%
2019/02/18	41	90.72	1	91.10	90.70	40	4,234	0.94%
2019/02/15	2	90.35	1	91.50	90.50	1	4,227	0.02%
2019/02/14	1	90.50	3	91.00	90.60	-2	4,241	-0.05%
2019/02/13	2	89.30	0	0.00	88.10	2	4,182	0.05%
2019/02/12	1	91.80	0.5	90.20	90.50	0.5	4,148	0.01%
2019/02/11	0	0.00	6	90.87	93.70	-6	4,140	-0.14%
2019/01/30	1	85.50	2.8	85.80	85.30	-1.8	4,064	-0.04%
2019/01/29	1	84.90	2	85.70	85.30	-1	4,034	-0.02%
2019/01/25	0	0.00	3	84.33	85.00	-3	4,015	-0.07%
2019/01/24	1	82.40	2	82.75	82.00	-1	4,066	-0.02%
2019/01/23	2	81.35	0	0.00	81.20	2	4,083	0.05%
2019/01/22	0	0.00	1.7	81.97	82.10	-1.7	4,063	-0.04%
2019/01/21	0	82.30	8.7	82.59	83.00	-8.7	4,016	-0.22%
2019/01/18	0	0.00	7	81.54	81.50	-7	3,920	-0.18%
2019/01/17	0	0.00	2	77.55	77.00	-2	3,767	-0.05%
2019/01/16	0	0.00	1	78.40	78.30	-1	3,784	-0.03%
2019/01/10	0	0.00	1	77.20	77.20	-1	3,888	-0.03%
2019/01/09	0	0.00	3	74.73	75.00	-3	3,905	-0.08%
2019/01/08	3	72.90	0	0.00	73.20	3	3,938	0.08%
2019/01/07	5	75.26	5	75.12	74.80	0	3,989	0.00%
2019/01/04	1	74.20	1	75.30	76.00	0	3,999	0.00%
2019/01/03	1	77.00	0	0.00	76.80	1	3,985	0.03%
2018/12/28	1	75.30	2	75.30	75.20	-1	3,985	-0.03%
2018/12/26	1.1	72.74	1	72.10	71.60	0.1	3,968	0.00%
2018/12/24	5	71.90	6	73.55	74.90	-1	3,957	-0.03%
2018/12/22	2	72.95	0	0.00	73.00	2	3,941	0.05%
2018/12/21	1	77.90	1	78.90	77.50	0	3,880	0.00%
2018/12/20	16	78.22	14	78.44	79.70	2	3,852	0.05%
2018/12/19	0	0.00	4	81.50	78.80	-4	3,818	-0.10%
2018/12/18	1	76.00	1	76.50	77.00	0	3,612	0.00%
2018/12/17	0	0.00	2	76.60	76.60	-2	3,636	-0.06%
2018/12/13	2	75.90	1	77.20	76.60	1	3,722	0.03%
2018/12/12	2	77.05	0	0.00	76.00	2	3,709	0.05%
2018/12/11	0	0.00	3	75.87	76.40	-3	3,696	-0.08%
2018/12/07	0	0.00	0.6	73.70	73.80	-0.6	3,750	-0.02%
2018/12/06	1	74.10	1	74.70	74.50	0	3,844	0.00%
2018/12/05	3	74.90	1	76.50	75.60	2	3,862	0.05%
2018/12/04	6	76.00	13.5	75.73	75.90	-7.5	3,877	-0.19%
2018/12/03	2	73.00	1	72.40	73.00	1	3,767	0.03%
2018/11/30	2	70.35	2	70.85	70.60	0	3,784	0.00%
2018/11/29	1	70.30	1	70.80	70.30	0	3,777	0.00%
2018/11/28	2	69.60	1	70.70	69.50	1	3,779	0.03%
2018/11/27	32	68.88	33	69.71	69.10	-1	3,781	-0.03%
2018/11/26	2	68.90	31	67.14	69.50	-29	3,755	-0.77%
2018/11/23	20	63.50	0	0.00	63.20	20	3,725	0.54%
2018/11/22	3	64.30	0	0.00	63.60	3	3,951	0.08%
2018/11/21	4	64.35	4	65.00	64.80	0	4,083	0.00%
2018/11/20	3	65.47	0	0.00	65.60	3	4,215	0.07%
2018/11/19	0	0.00	1	66.80	66.30	-1	4,256	-0.02%
2018/11/16	1.1	65.68	35	65.80	66.10	-33.9	4,300	-0.79%
2018/11/15	1	65.10	6.3	65.25	65.30	-5.3	4,395	-0.12%
2018/11/14	1	64.80	0	0.00	65.80	1	4,462	0.02%
2018/11/13	1	61.60	2	65.20	66.00	-1	4,568	-0.02%
2018/11/12	1	63.30	0	0.00	63.90	1	4,701	0.02%
2018/11/08	3	65.07	1	64.00	64.50	2	4,729	0.04%
2018/11/07	3	64.33	6	65.12	65.90	-3	4,705	-0.06%
2018/11/06	1	63.80	0	0.00	63.60	1	4,703	0.02%
2018/11/05	4	62.78	4.1	62.81	63.60	-0.1	4,735	0.00%
2018/11/02	9	62.54	10.8	63.37	62.90	-1.8	4,722	-0.04%
2018/11/01	4	60.48	10	61.73	63.20	-6	4,669	-0.13%
2018/10/31	0	0.00	2	57.35	57.50	-2	4,543	-0.04%
2018/10/30	1	51.30	0	0.00	52.30	1	4,566	0.02%
2018/10/29	1	51.80	0	0.00	51.90	1	4,603	0.02%
2018/10/24	0.3	54.20	14	52.78	54.50	-13.7	4,724	-0.29%
2018/10/23	5	52.24	3	53.33	51.70	2	4,808	0.04%
2018/10/22	5	52.16	0	0.00	52.30	5	4,849	0.10%
2018/10/09	5	43.29	10	43.25	43.25	-5	4,831	-0.10%
2018/10/08	2	44.80	0	0.00	44.75	2	4,845	0.04%
2018/10/05	6	46.55	0	0.00	45.20	6	4,880	0.12%
2018/10/04	8	48.08	211	47.81	47.45	-203	4,918	-4.13%	大賣/鉅額交易
2018/10/03	20	48.26	4	47.49	47.15	16	4,885	0.33%
2018/10/02	1	49.90	0	0.00	49.65	1	4,870	0.02%
2018/10/01	3	50.60	3	51.10	50.70	0	4,903	0.00%
2018/09/28	0	0.00	1	50.10	50.90	-1	5,034	-0.02%
2018/09/25	1	50.80	1	51.10	50.60	0	5,466	0.00%
2018/09/21	5	50.78	3	50.83	51.10	2	5,586	0.04%
2018/09/20	5	50.68	6	50.75	51.10	-1	5,846	-0.02%
2018/09/19	4	51.38	4	50.80	50.80	0	6,229	0.00%
2018/09/17	3	51.30	3	51.90	52.00	0	6,980	0.00%
2018/09/14	0	0.00	3	51.70	51.70	-3	7,661	-0.04%
2018/09/13	5	51.24	4	51.48	51.10	1	7,836	0.01%
2018/09/12	0	0.00	1	51.60	51.60	-1	7,841	-0.01%
2018/09/11	0	0.00	4	51.10	51.10	-4	7,793	-0.05%
2018/09/10	9	50.66	0	0.00	49.90	9	7,753	0.12%
2018/09/07	2	52.80	0	0.00	51.90	2	7,715	0.03%
2018/09/06	0	0.00	20	52.60	53.30	-20	7,704	-0.26%
2018/09/05	0	0.00	2	53.00	52.80	-2	7,711	-0.03%
2018/09/04	3	51.50	6	52.05	52.60	-3	7,693	-0.04%
2018/09/03	14	51.70	0	0.00	51.20	14	7,713	0.18%
2018/08/31	11	54.31	0	0.00	54.30	11	7,627	0.14%
2018/08/30	0	0.00	4	54.03	54.40	-4	7,591	-0.05%
2018/08/29	10	53.32	13	53.64	53.30	-3	7,554	-0.04%
2018/08/28	15	53.80	3	53.63	53.50	12	7,593	0.16%
2018/08/27	0	0.00	2	53.10	53.10	-2	7,632	-0.03%
2018/08/24	0	0.00	1	51.50	52.00	-1	7,621	-0.01%
2018/08/23	2	52.90	2	52.30	52.40	0	7,835	0.00%
2018/08/22	1	52.70	1	53.20	52.20	0	7,831	0.00%
2018/08/21	0	0.00	1	52.40	52.40	-1	7,781	-0.01%
2018/08/20	165	52.38	168	51.74	52.40	-3	7,728	-0.04%	大買/大賣/
2018/08/17	15	51.10	26	50.16	51.10	-11	7,553	-0.15%
2018/08/16	9	50.27	12	50.29	49.65	-3	7,459	-0.04%
2018/08/15	2	50.20	3	50.10	50.10	-1	7,337	-0.01%
2018/08/14	0	0.00	5	50.30	50.30	-5	7,343	-0.07%
2018/08/13	2	49.88	4	49.70	50.10	-2	7,308	-0.03%
2018/08/10	3	50.00	1	51.00	49.60	2	7,223	0.03%
2018/08/09	14	50.00	14	50.06	50.30	0	7,158	0.00%
2018/08/08	143	48.95	150	48.58	49.30	-7	7,055	-0.10%	大買/大賣/
2018/08/07	1	47.85	0	0.00	47.80	1	6,923	0.01%
2018/08/06	6	47.95	7	48.39	48.20	-1	6,974	-0.01%
2018/08/03	0	0.00	4	47.80	48.10	-4	6,946	-0.06%
2018/08/02	5	47.39	0	0.00	47.35	5	6,961	0.07%
2018/08/01	3	47.90	0	0.00	47.80	3	6,963	0.04%
2018/07/31	0	0.00	5	48.11	48.35	-5	6,916	-0.07%
2018/07/30	3	47.65	0	0.00	47.65	3	6,936	0.04%
2018/07/27	0	0.00	9	47.72	48.00	-9	6,999	-0.13%
2018/07/26	18	47.43	0	0.00	47.00	18	6,988	0.26%
2018/07/25	0	0.00	6	48.45	48.00	-6	6,902	-0.09%
2018/07/24	16	47.94	0	0.00	48.20	16	6,867	0.23%
2018/07/23	5	48.00	1	48.20	48.25	4	6,846	0.06%
2018/07/20	0	0.00	21	50.17	50.10	-21	6,789	-0.31%
2018/07/19	7	49.76	1	49.50	49.60	6	6,747	0.09%
2018/07/18	0	0.00	1	51.00	50.90	-1	6,648	-0.02%
2018/07/17	1	51.40	0	0.00	51.70	1	6,570	0.02%
2018/07/16	121	51.57	121	52.35	51.40	0	6,563	0.00%	大買/大賣/
2018/07/13	21	51.95	22	51.15	51.80	-1	6,544	-0.02%
2018/07/12	31	51.10	31	50.43	51.10	0	6,706	0.00%
2018/07/10	0	0.00	1	50.10	50.60	-1	6,610	-0.02%
2018/07/09	3	49.58	0	0.00	49.45	3	6,528	0.05%
2018/07/06	4	49.08	2	49.70	49.90	2	6,484	0.03%
2018/07/05	15	50.94	4	50.45	49.00	11	6,346	0.17%
2018/07/04	43	51.94	46	51.25	52.50	-3	6,119	-0.05%
2018/07/03	4	51.30	4	50.63	50.30	0	5,995	0.00%
2018/07/02	7	51.40	7	51.40	50.90	0	5,884	0.00%
2018/06/29	8	52.93	16	53.36	52.10	-8	5,758	-0.14%
2018/06/28	29	53.61	29	53.37	52.80	0	5,485	0.00%
2018/06/27	36	52.41	242	52.63	51.10	-206	5,088	-4.05%	大賣/鉅額交易
2018/06/26	23	51.38	54	51.89	52.10	-31	4,739	-0.65%
2018/06/25	333	52.40	58	51.56	53.00	275	4,324	6.36%	大買/鉅額交易
2018/06/22	0	0.00	3	49.35	48.60	-3	3,655	-0.08%
2018/06/21	0	0.00	3	48.05	47.75	-3	3,469	-0.09%
2018/06/20	0	0.00	22	46.90	46.90	-22	3,466	-0.63%
2018/06/19	5	47.32	0	0.00	47.35	5	3,587	0.14%
2018/06/15	0	0.00	2	48.10	48.10	-2	3,622	-0.06%
2018/06/14	12	47.78	0	0.00	47.50	12	3,606	0.33%
2018/06/13	4	48.50	0	0.00	48.25	4	3,591	0.11%
2018/06/12	1	48.40	0	0.00	48.85	1	3,565	0.03%
2018/06/11	0	0.00	4	49.23	48.65	-4	3,518	-0.11%
2018/06/06	3	48.65	3	49.00	48.65	0	3,392	0.00%
2018/06/05	10	48.57	3	49.00	48.30	7	3,385	0.21%
2018/06/04	1	49.30	4	48.88	49.30	-3	3,303	-0.09%
2018/05/31	24	48.26	3	48.88	48.50	21	3,125	0.67%
2018/05/30	1	46.00	0	0.00	45.80	1	2,877	0.03%
2018/05/28	31	46.95	30	47.73	46.85	1	2,832	0.04%
2018/05/25	0	0.00	9	46.81	47.35	-9	2,776	-0.32%
2018/05/24	8	46.36	4	46.55	46.60	4	2,815	0.14%
2018/05/22	1	46.30	1	46.35	46.00	0	2,859	0.00%
2018/05/21	2	45.55	0	0.00	45.40	2	2,855	0.07%
2018/05/18	2	45.10	2	45.60	45.70	0	2,869	0.00%
2018/05/17	0	0.00	4	45.50	45.50	-4	2,886	-0.14%
2018/05/16	0	0.00	2	46.05	45.75	-2	2,947	-0.07%
2018/05/14	0	0.00	14	46.39	46.45	-14	3,106	-0.45%
2018/05/11	0	0.00	1	45.60	45.50	-1	3,136	-0.03%
2018/05/09	2	45.50	7	45.24	45.60	-5	3,230	-0.15%
2018/05/08	8	44.76	29	45.02	44.50	-21	3,197	-0.66%
2018/05/07	29	45.07	1	45.20	45.00	28	3,216	0.87%
2018/05/04	0	0.00	5	45.28	45.70	-5	3,206	-0.16%
2018/04/30	1	42.95	1	43.20	43.20	0	3,163	0.00%
2018/04/26	0	0.00	2	43.30	42.95	-2	3,284	-0.06%
2018/04/25	2	43.08	1	42.95	42.80	1	3,297	0.03%
2018/04/24	3	43.55	3	44.15	43.50	0	3,269	0.00%
2018/04/23	2	45.25	2	45.70	44.90	0	3,256	0.00%
2018/04/20	4	45.33	0	0.00	45.50	4	3,278	0.12%
2018/04/19	5	45.57	4	46.33	45.60	1	3,291	0.03%
2018/04/18	23	45.79	27	46.07	45.50	-4	3,248	-0.12%
2018/04/17	2	43.68	1	43.45	43.05	1	3,098	0.03%
2018/04/11	0	43.90	0	0.00	44.00	0	3,285	0.00%
2018/04/09	1	44.00	0	0.00	44.10	1	3,337	0.03%
2018/03/31	1	44.25	1	44.35	44.25	0	3,366	0.00%
2018/03/30	0	0.00	1	44.70	44.50	-1	3,372	-0.03%
2018/03/29	2	45.25	0	0.00	44.25	2	3,415	0.06%
2018/03/28	1	45.30	1	45.00	45.00	0	3,408	0.00%
2018/03/26	0	0.00	3	44.50	44.30	-3	3,383	-0.09%
2018/03/23	4	44.09	0	0.00	43.95	4	3,384	0.12%
2018/03/22	90	45.32	79	46.28	45.10	11	3,472	0.32%
2018/03/21	2	45.68	5	45.76	45.90	-3	3,401	-0.09%
2018/03/19	10	45.70	0	0.00	45.40	10	3,376	0.30%
2018/03/15	1	45.65	3	45.72	45.60	-2	3,469	-0.06%
2018/03/14	1	45.70	8	45.67	45.75	-7	3,512	-0.20%
2018/03/12	3	45.15	5	45.12	45.15	-2	3,627	-0.06%
2018/03/09	0	0.00	5	45.15	45.00	-5	3,701	-0.14%
2018/03/08	2	44.55	0	0.00	44.75	2	3,716	0.05%
2018/03/07	0	0.00	1	44.50	44.20	-1	3,769	-0.03%
2018/03/05	1	43.55	0	0.00	43.20	1	4,022	0.02%
2018/03/02	2	43.90	0	0.00	43.90	2	4,145	0.05%
2018/03/01	3	44.60	0	0.00	44.65	3	4,227	0.07%
2018/02/27	0	0.00	1	45.75	45.30	-1	4,340	-0.02%
2018/02/26	6	45.46	0	0.00	45.45	6	4,371	0.14%
2018/02/23	15	45.30	18	45.27	45.80	-3	4,356	-0.07%
2018/02/22	2	44.18	0	0.00	44.10	2	4,505	0.04%
2018/02/21	0	0.00	1	44.30	44.70	-1	4,575	-0.02%
2018/02/12	1	43.60	1	43.40	43.35	0	4,682	0.00%
2018/02/09	12	42.84	11	43.47	43.90	1	5,035	0.02%
2018/02/08	1	44.50	5	43.91	44.50	-4	5,490	-0.07%
2018/02/07	24	43.14	35	43.80	43.00	-11	5,511	-0.20%
2018/02/06	177	43.21	169	44.97	42.70	8	5,539	0.14%	大買/大賣/
2018/02/05	133	46.01	128	45.36	46.10	5	5,546	0.09%	大買/大賣/
2018/02/02	0	0.00	11	47.28	48.00	-11	5,564	-0.20%
2018/02/01	0	0.00	3	46.65	46.25	-3	5,674	-0.05%
2018/01/31	7	46.23	1	46.20	46.20	6	5,805	0.10%
2018/01/30	4	46.83	7	46.82	46.90	-3	6,055	-0.05%
2018/01/29	2	46.50	1	46.20	46.55	1	6,188	0.02%
2018/01/26	1	46.50	3	46.38	46.15	-2	6,555	-0.03%
2018/01/25	7	45.85	10	46.16	45.80	-3	7,299	-0.04%
2018/01/24	11	45.86	3	45.70	45.85	8	7,389	0.11%
2018/01/23	1	46.10	1	46.60	46.15	0	7,584	0.00%
2018/01/22	0	0.00	8	46.22	46.70	-8	7,568	-0.11%
2018/01/18	1	45.80	1	45.55	45.50	0	7,687	0.00%
2018/01/17	0	0.00	3	45.70	45.50	-3	7,798	-0.04%
2018/01/16	4	45.33	1	45.20	45.65	3	7,860	0.04%
2018/01/15	2	45.10	0	0.00	45.30	2	7,867	0.03%
2018/01/12	3	44.52	12	44.59	44.50	-9	7,863	-0.11%
2018/01/11	17	44.02	5	43.85	43.90	12	7,854	0.15%
2018/01/10	20	45.45	70	45.17	45.05	-50	7,804	-0.64%
2018/01/09	52	45.20	6	45.46	45.55	46	7,927	0.58%
2018/01/08	9	45.06	0	0.00	44.75	9	7,985	0.11%
2018/01/05	1	46.00	3	46.10	45.90	-2	7,960	-0.03%
2018/01/04	4	45.61	1	45.50	45.60	3	7,947	0.04%
2018/01/03	4	45.76	2	46.00	46.00	2	7,938	0.03%
2018/01/02	0	0.00	4	45.20	45.25	-4	7,935	-0.05%