精材 (3374)-元大-忠孝券商分點個股進出

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

精材

(3374)

可現股當沖

股價
118.5
漲跌
▲3.0
漲幅
+2.60%
成交量
932張
產業
上櫃半導體類股▼0.15%
1094人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

精材 (3374)籌碼相關－元大-忠孝券商分點個股進出

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

元大-忠孝券商分點個股進出
元大-忠孝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
2024/04/30	0	0.00	1	117.50	117.00	-1	2,090	-0.05%
2024/04/29	2	118.00	1	117.50	118.00	1	2,100	0.05%
2024/04/26	1	115.50	1	115.00	117.00	0	2,129	0.00%
2024/04/25	6	114.25	0	0.00	114.50	6	2,190	0.27%
2024/04/19	5	113.50	7	112.57	113.50	-2	2,216	-0.09%
2024/04/18	1	117.50	1	116.50	117.50	0	2,195	0.00%
2024/04/17	4	119.00	1	118.50	117.50	3	2,193	0.14%
2024/04/16	1	118.50	2	119.75	117.50	-1	2,187	-0.05%
2024/04/12	0	125.00	1	124.50	124.50	-1	2,169	-0.05%
2024/04/11	1	125.51	0	0.00	125.50	1	2,166	0.05%
2024/04/10	0	128.50	0	0.00	129.00	0	2,162	0.00%
2024/04/09	6	130.00	2	129.75	127.50	4	2,159	0.19%
2024/04/03	0	0.00	1	126.00	127.50	-1	2,131	-0.05%
2024/04/02	2	127.51	0	0.00	127.50	2	2,130	0.09%
2024/04/01	0	0.00	1	125.50	124.50	-1	2,121	-0.05%
2024/03/28	1	123.50	1	123.50	123.50	0	2,128	0.00%
2024/03/27	1.1	124.45	0	0.00	124.00	1.1	2,137	0.05%
2024/03/26	0	0.00	1.1	125.09	124.50	-1.1	2,136	-0.05%
2024/03/25	0	0.00	2	128.00	127.50	-2	2,153	-0.09%
2024/03/22	5.2	130.48	0	0.00	128.50	5.2	2,159	0.24%
2024/03/21	7	127.00	0	0.00	127.00	7	2,134	0.33%
2024/03/20	5.2	128.50	1	126.00	126.00	4.2	2,190	0.19%
2024/03/19	16	127.31	1	126.50	126.50	15	2,207	0.68%
2024/03/15	3	123.83	3	124.50	123.50	0	2,250	0.00%
2024/03/14	0	0.00	6	126.00	125.50	-6	2,331	-0.26%
2024/03/13	5	127.60	0	0.00	126.50	5	2,357	0.21%
2024/03/12	2.1	129.48	3	128.50	129.50	-0.9	2,385	-0.04%
2024/03/11	3	129.17	1	128.50	128.50	2	2,393	0.08%
2024/03/08	3	131.00	11	134.27	129.50	-8	2,439	-0.33%
2024/03/07	6	132.17	5	133.50	131.50	1	2,390	0.04%
2024/03/06	1	131.50	0	0.00	132.00	1	2,447	0.04%
2024/03/04	2	131.00	1	131.50	130.50	1	2,580	0.04%
2024/03/01	3	129.83	0	0.00	129.50	3	2,691	0.11%
2024/02/29	0	131.00	1.2	131.82	132.00	-1.2	2,817	-0.04%
2024/02/27	1	129.00	2	130.00	128.50	-1	2,893	-0.03%
2024/02/26	10	132.20	2	131.25	130.50	8	3,073	0.26%
2024/02/23	3	134.33	4	134.25	132.50	-1	3,063	-0.03%
2024/02/22	1	131.50	1	130.50	131.50	0	3,009	0.00%
2024/02/21	5	129.50	30	129.98	129.50	-25	2,972	-0.84%
2024/02/20	6	135.58	3	135.67	135.50	3	2,886	0.10%
2024/02/19	9	134.22	2	134.50	133.50	7	2,822	0.25%
2024/02/16	2	132.50	4	132.13	132.50	-2	2,756	-0.07%
2024/02/15	2	131.50	8.1	129.78	131.50	-6.1	2,759	-0.22%
2024/02/05	5	126.90	2	127.99	126.50	3	2,821	0.11%
2024/02/02	2	128.75	3	129.00	128.00	-1	2,833	-0.04%
2024/02/01	1	126.00	2.3	125.61	126.00	-1.3	2,787	-0.04%
2024/01/31	3	127.50	0	0.00	125.50	3	2,787	0.11%
2024/01/30	0.1	126.50	0	0.00	127.00	0.1	2,866	0.00%
2024/01/29	1	126.50	1	126.00	126.50	0	2,963	0.00%
2024/01/24	3	128.17	0	0.00	127.50	3	2,970	0.10%
2024/01/23	3	126.67	1	127.50	127.00	2	2,959	0.07%
2024/01/22	1	127.00	1.2	127.41	127.00	-0.2	2,955	-0.01%
2024/01/19	41	127.95	41	126.52	125.50	0	2,939	0.00%
2024/01/16	0	0.00	1	124.00	124.00	-1	2,963	-0.03%
2024/01/12	0	123.00	0	0.00	122.00	0	3,070	0.00%
2024/01/10	0	0.00	2	120.50	121.50	-2	3,164	-0.06%
2024/01/08	1	120.50	1	121.00	120.50	0	3,204	0.00%
2024/01/04	1	124.00	1	123.00	123.00	0	3,265	0.00%
2024/01/03	2	124.25	7	124.71	124.00	-5	3,256	-0.15%
2024/01/02	0	0.00	2	125.50	126.00	-2	3,248	-0.06%
2023/12/28	3	128.83	2	128.50	128.00	1	3,273	0.03%
2023/12/26	0	127.25	1	127.00	126.50	-1	3,311	-0.03%
2023/12/25	2	125.50	1	126.00	125.00	1	3,377	0.03%
2023/12/22	1	124.50	1	126.00	124.50	0	3,433	0.00%
2023/12/20	1	126.00	0	0.00	125.00	1	3,405	0.03%
2023/12/19	2	127.00	3	128.33	127.00	-1	3,373	-0.03%
2023/12/18	3	128.00	3	129.67	128.00	0	3,370	0.00%
2023/12/15	1	130.50	2	132.25	130.00	-1	3,365	-0.03%
2023/12/14	0	0.00	1	130.00	130.00	-1	3,308	-0.03%
2023/12/13	0	0.00	1.7	128.21	128.00	-1.7	3,271	-0.05%
2023/12/12	2.1	127.52	2	128.50	127.50	0.1	3,258	0.00%
2023/12/11	3.3	128.30	2.1	128.29	128.50	1.2	3,222	0.04%
2023/12/08	6.1	136.33	3	136.83	136.00	3.1	3,128	0.10%
2023/12/07	7.2	135.29	5	134.80	135.00	2.2	3,092	0.07%
2023/12/06	3	137.17	5	137.40	136.00	-2	3,046	-0.07%
2023/12/05	3	136.17	54	135.69	135.50	-51	3,037	-1.68%
2023/12/04	14	138.39	5	139.10	137.50	9	2,976	0.30%
2023/12/01	7.2	138.58	11.7	139.20	139.50	-4.5	2,929	-0.15%
2023/11/30	12.6	138.79	4	138.38	138.00	8.6	2,840	0.30%
2023/11/29	7	135.64	11	136.64	136.00	-4	2,739	-0.15%
2023/11/28	6.4	133.46	0	0.00	132.50	6.4	2,664	0.24%
2023/11/27	5.5	136.74	2	138.25	133.50	3.5	2,531	0.14%
2023/11/24	1	138.00	3.2	138.12	136.50	-2.2	2,387	-0.09%
2023/11/22	0.2	131.00	0	0.00	133.50	0.2	2,096	0.01%
2023/11/21	4	132.75	0	0.00	132.50	4	2,064	0.19%
2023/11/17	1	129.50	2	129.25	129.50	-1	1,997	-0.05%
2023/11/16	1	127.50	0	0.00	128.00	1	1,978	0.05%
2023/11/15	0	0.00	1	129.00	128.50	-1	1,973	-0.05%
2023/11/13	0	0.00	0.5	129.00	128.50	-0.5	1,908	-0.03%
2023/11/10	1	127.00	1	128.50	127.00	0	1,789	0.00%
2023/11/08	1	128.50	2.2	129.85	128.50	-1.2	1,773	-0.07%
2023/11/07	1	130.50	1	130.00	130.00	0	1,712	0.00%
2023/11/06	18	127.92	2	126.00	128.00	16	1,633	0.98%
2023/11/03	0	0.00	1	121.00	121.00	-1	1,518	-0.07%
2023/11/02	1	120.50	1	119.50	120.00	0	1,517	0.00%
2023/10/31	0	0.00	2	118.00	115.50	-2	1,516	-0.13%
2023/10/30	2	117.50	2	117.25	117.00	0	1,510	0.00%
2023/10/27	3	117.17	2	117.00	117.00	1	1,535	0.07%
2023/10/26	1	119.00	0	0.00	117.50	1	1,550	0.06%
2023/10/25	2	122.50	5	121.60	122.50	-3	1,527	-0.20%
2023/10/24	2	118.00	2	117.00	118.00	0	1,478	0.00%
2023/10/20	2.2	121.35	2	122.25	120.00	0.2	1,498	0.02%
2023/10/19	17	123.50	2	120.75	123.50	15	1,467	1.02%
2023/10/18	2	116.00	1	117.50	116.00	1	1,470	0.07%
2023/10/17	3	118.33	0	0.00	118.00	3	1,490	0.20%
2023/10/16	3	115.00	0	0.00	115.00	3	1,520	0.20%
2023/10/13	17	118.00	4	118.50	118.00	13	1,554	0.84%
2023/10/12	2	118.50	2	119.00	119.00	0	1,593	0.00%
2023/10/06	0	112.67	0	0.00	112.00	0	1,719	0.00%
2023/10/05	2	112.00	2	112.50	112.00	0	1,797	0.00%
2023/10/03	1	115.00	2	116.25	114.00	-1	1,884	-0.05%
2023/10/02	3	117.17	2	117.50	115.50	1	1,943	0.05%
2023/09/28	6	118.08	7	118.14	117.50	-1	2,015	-0.05%
2023/09/27	3	115.33	1	114.50	118.00	2	2,224	0.09%
2023/09/12	0	111.25	1	110.50	110.50	-1	3,224	-0.03%
2023/09/06	0	0.00	3	115.50	116.00	-3	4,172	-0.07%
2023/09/05	0	116.75	37	117.32	117.00	-37	4,457	-0.83%
2023/09/04	30	113.33	0	0.00	113.00	30	4,748	0.63%
2023/09/01	10	114.00	0	0.00	114.00	10	4,907	0.20%
2023/08/31	1	113.00	0	0.00	114.00	1	4,918	0.02%
2023/08/24	1	115.50	0	0.00	113.50	1	4,937	0.02%
2023/08/23	1	113.00	1	112.00	113.00	0	4,936	0.00%
2023/08/21	0	0.00	2	111.00	111.00	-2	4,962	-0.04%
2023/08/18	0	0.00	1	110.50	109.00	-1	4,945	-0.02%
2023/08/17	2	112.25	1	112.50	112.00	1	4,932	0.02%
2023/08/16	0	0.00	1	109.50	110.00	-1	4,920	-0.02%
2023/08/15	0	0.00	1.1	109.66	110.00	-1.1	4,908	-0.02%
2023/08/14	0	0.00	1	110.00	109.00	-1	4,897	-0.02%
2023/08/10	1	113.50	4	115.50	113.00	-3	4,851	-0.06%
2023/08/09	1	117.50	1.2	117.08	117.00	-0.2	4,829	0.00%
2023/08/08	0	0.00	2	116.00	116.00	-2	4,820	-0.04%
2023/08/02	0	0.00	2	121.75	120.50	-2	4,776	-0.04%
2023/08/01	0	0.00	3	123.33	123.50	-3	4,750	-0.06%
2023/07/31	6	126.33	10	128.70	125.00	-4	4,721	-0.08%
2023/07/28	11.1	128.69	7	128.50	128.50	4.1	4,688	0.09%
2023/07/27	1	127.00	1	126.00	127.00	0	4,669	0.00%
2023/07/26	9	125.78	11	126.14	125.50	-2	4,655	-0.04%
2023/07/25	1	130.50	4	129.63	129.00	-3	4,639	-0.06%
2023/07/24	3.2	126.06	2.2	129.24	126.50	1	4,607	0.02%
2023/07/21	1	129.52	3	129.50	129.50	-2	4,566	-0.04%
2023/07/20	7	134.36	7	135.43	136.50	0	4,510	0.00%
2023/07/19	8	135.56	11	134.82	134.00	-3	4,475	-0.07%
2023/07/18	17	133.44	23	133.63	132.50	-6	4,433	-0.14%
2023/07/17	46	135.01	36	134.44	134.00	10	4,399	0.23%
2023/07/14	2	137.75	53	136.63	138.00	-51	4,358	-1.17%
2023/07/13	30	135.88	28	135.89	134.50	2	4,332	0.05%
2023/07/12	0	0.00	20	136.90	137.00	-20	4,253	-0.47%
2023/07/11	23	133.57	24	134.67	133.50	-1	4,175	-0.02%
2023/07/10	11	135.86	4	135.50	136.00	7	4,119	0.17%
2023/07/07	17	133.76	14	133.75	134.00	3	4,061	0.07%
2023/07/06	34.1	136.14	26.1	137.11	135.00	8	3,973	0.20%
2023/07/05	29.2	142.78	13	139.85	140.00	16.2	3,862	0.42%
2023/07/04	10	139.55	153	144.15	144.50	-143	3,576	-4.00%	大賣/鉅額交易
2023/07/03	14.2	130.79	11	130.23	131.50	3.2	3,173	0.10%
2023/06/30	4	127.00	6	127.17	128.50	-2	3,046	-0.07%
2023/06/29	2	126.00	6	126.67	126.00	-4	3,017	-0.13%
2023/06/28	31.1	127.74	24	127.81	126.50	7.1	3,009	0.24%
2023/06/27	13	127.62	19	126.74	126.50	-6	2,960	-0.20%
2023/06/26	8	123.56	4	124.00	124.50	4	2,867	0.14%
2023/06/21	26.1	123.20	17	123.59	123.00	9.1	2,813	0.32%
2023/06/20	10	127.40	7	126.93	126.50	3	2,776	0.11%
2023/06/19	1	128.00	4	129.25	129.00	-3	2,744	-0.11%
2023/06/16	8.1	128.32	2	127.75	127.00	6.1	2,673	0.23%
2023/06/15	57	135.07	9	131.45	130.00	48	2,616	1.83%
2023/06/14	3	129.67	3.2	129.63	129.00	-0.2	2,456	-0.01%
2023/06/13	18	129.58	13.2	129.69	130.00	4.9	2,372	0.20%
2023/06/12	115	134.53	56	132.34	128.00	59	2,139	2.76%	大買/
2023/06/09	26	122.83	44	127.32	128.00	-18	1,682	-1.07%
2023/06/08	38	117.80	8	117.00	116.50	30	1,425	2.10%
2023/06/07	4	111.00	13.1	109.65	113.00	-9.1	1,147	-0.80%
2023/06/05	0	0.00	2	106.50	106.50	-2	1,155	-0.17%
2023/06/02	1	105.50	2	106.00	105.00	-1	1,148	-0.09%
2023/05/31	1	105.00	0	0.00	105.00	1	1,156	0.09%
2023/05/30	0	0.00	0.1	104.56	105.50	-0.1	1,153	-0.01%
2023/05/29	2	105.00	0.1	105.50	105.00	1.9	1,152	0.16%
2023/05/26	2	105.25	2.2	105.68	104.50	-0.2	1,146	-0.02%
2023/05/25	1	101.50	1.1	102.54	102.50	-0.1	1,117	-0.01%
2023/05/22	0	0.00	1	100.00	100.50	-1	1,151	-0.09%
2023/05/19	0	100.50	0	0.00	99.70	0	1,199	0.00%
2023/05/17	3	99.53	2	99.35	99.40	1	1,234	0.08%
2023/05/12	0	0.00	2	96.25	98.00	-2	1,349	-0.15%
2023/05/11	3.1	96.79	3	96.43	95.90	0.1	1,373	0.01%
2023/05/10	0	0.00	1	98.10	98.20	-1	1,392	-0.07%
2023/05/09	5	99.28	3	98.97	98.40	2	1,398	0.14%
2023/05/04	0.1	100.50	0	0.00	100.50	0.1	1,465	0.01%
2023/05/03	0.1	100.00	0	0.00	99.50	0.1	1,479	0.01%
2023/05/02	0	99.40	0	0.00	99.40	0	1,496	0.00%
2023/04/26	0	98.00	0	0.00	98.80	0	1,599	0.00%
2023/04/25	0.4	99.79	0	0.00	97.80	0.4	1,649	0.03%
2023/04/24	1	102.51	0	0.00	102.50	1	1,627	0.06%
2023/04/21	1	103.00	0	0.00	102.00	1	1,639	0.06%
2023/04/20	3	105.50	3	106.83	105.00	0	1,658	0.00%
2023/04/19	1	109.48	1	108.50	107.50	0	1,685	0.00%
2023/04/18	0	0.00	7	111.86	110.50	-7	1,686	-0.42%
2023/04/17	3	110.00	1	110.00	110.00	2	1,643	0.12%
2023/04/12	1	107.00	0	0.00	107.00	1	1,616	0.06%
2023/04/10	0	107.50	0	0.00	107.00	0	1,630	0.00%
2023/04/06	0	0.00	1	107.50	107.00	-1	1,634	-0.06%
2023/03/30	0	0.00	1	108.00	109.00	-1	1,655	-0.06%
2023/03/29	3	108.16	1	107.50	107.50	2	1,661	0.12%
2023/03/28	2.1	110.26	1.1	110.36	110.00	1.1	1,664	0.06%
2023/03/27	5	108.80	3	108.50	108.00	2	1,636	0.12%
2023/03/24	5	110.80	2	110.50	110.50	3	1,643	0.18%
2023/03/23	2	110.00	2	110.00	110.00	0	1,629	0.00%
2023/03/22	1	109.00	3.1	109.52	110.00	-2.1	1,625	-0.13%
2023/03/21	0	0.00	2	108.25	108.00	-2	1,613	-0.12%
2023/03/20	0	108.67	0	0.00	108.00	0	1,614	0.00%
2023/03/16	3	105.67	1	104.50	105.00	2	1,624	0.12%
2023/03/15	4	108.25	2	108.00	107.50	2	1,645	0.12%
2023/03/14	1	106.50	1	107.00	106.50	0	1,667	0.00%
2023/03/13	4	106.13	2.1	106.97	107.00	1.9	1,736	0.11%
2023/03/10	1	110.00	2	109.75	110.00	-1	1,747	-0.06%
2023/03/09	9	111.61	3	111.00	111.50	6	1,840	0.33%
2023/03/08	7	110.50	11.1	111.17	111.50	-4.1	1,820	-0.23%
2023/03/06	0	0.00	1	105.00	105.50	-1	1,721	-0.06%
2023/03/03	2	103.75	0	0.00	103.00	2	1,724	0.12%
2023/03/01	0	0.00	3	103.50	104.00	-3	1,810	-0.17%
2023/02/22	0	102.50	0	0.00	101.50	0	1,922	0.00%
2023/02/21	0.1	103.50	1	104.00	104.00	-0.9	1,967	-0.05%
2023/02/20	0	0.00	1	104.50	104.00	-1	2,166	-0.05%
2023/02/17	5	103.00	1	103.50	104.00	4	2,329	0.17%
2023/02/15	0.2	104.50	0	0.00	104.00	0.2	2,338	0.01%
2023/02/14	1	105.50	2	106.00	106.00	-1	2,348	-0.04%
2023/02/10	2	109.25	1	107.50	107.00	1	2,416	0.04%
2023/02/08	0	0.00	1	109.50	108.50	-1	2,368	-0.04%
2023/02/03	3	108.83	2	108.25	107.50	1	2,350	0.04%
2023/02/02	2	109.50	2	109.00	109.00	0	2,346	0.00%
2023/02/01	1	107.00	19	107.13	107.50	-18	2,326	-0.77%
2023/01/31	10	106.00	1	106.50	107.00	9	2,332	0.39%
2023/01/30	6	107.42	4	106.25	106.00	2	2,325	0.09%
2023/01/17	1	104.50	0	0.00	104.50	1	2,255	0.04%
2023/01/16	2	103.75	1	103.50	103.50	1	2,261	0.04%
2023/01/13	7	105.14	7	101.50	101.50	0	2,252	0.00%
2023/01/11	4	102.50	4	104.25	102.50	0	2,206	0.00%
2023/01/10	0	0.00	17	105.50	104.50	-17	2,203	-0.77%
2023/01/09	8	104.31	1.4	104.22	104.00	6.6	2,182	0.30%
2023/01/06	0	0.00	1.1	99.26	102.00	-1.1	2,163	-0.05%
2023/01/05	2	98.70	4	98.25	97.80	-2	2,167	-0.09%
2023/01/04	0	0.00	2	98.25	98.50	-2	2,200	-0.09%
2023/01/03	0	0.00	1	98.00	97.80	-1	2,245	-0.04%
2022/12/30	3	96.80	1	96.30	96.30	2	2,255	0.09%
2022/12/29	1	96.70	1	96.20	96.30	0	2,280	0.00%
2022/12/28	1.5	96.16	1	95.40	95.40	0.5	2,345	0.02%
2022/12/27	1	99.90	1.1	100.05	99.20	-0.1	2,407	0.00%
2022/12/26	1	98.40	1	98.80	98.50	0	2,486	0.00%
2022/12/23	5.1	98.54	3	98.90	99.50	2.1	2,554	0.08%
2022/12/20	1	105.50	0	0.00	100.50	1	2,752	0.04%
2022/12/16	0	102.50	0	0.00	102.50	0	2,826	0.00%
2022/12/14	3	104.50	3	105.00	105.50	0	2,808	0.00%
2022/12/13	0	0.00	1	103.50	102.50	-1	2,799	-0.04%
2022/12/12	3	104.00	2	104.00	103.50	1	2,793	0.04%
2022/12/09	0	0.00	1	105.00	105.00	-1	2,796	-0.04%
2022/12/08	2	104.00	2	103.25	104.00	0	2,788	0.00%
2022/12/07	7	104.36	6	105.50	103.50	1	2,784	0.04%
2022/12/06	1	109.00	0	0.00	106.50	1	2,754	0.04%
2022/12/05	9.1	111.32	6	111.00	111.00	3.1	2,723	0.11%
2022/12/02	4	108.50	9.1	106.80	108.50	-5.1	2,658	-0.19%
2022/12/01	6	107.50	8	108.44	106.00	-2	2,630	-0.08%
2022/11/28	1	104.00	0	0.00	104.00	1	2,518	0.04%
2022/11/24	6	104.92	6	104.92	105.50	0	2,562	0.00%
2022/11/23	5	103.90	6	106.25	104.00	-1	2,530	-0.04%
2022/11/22	3	104.00	5	104.40	105.00	-2	2,489	-0.08%
2022/11/21	13	105.46	6	106.67	104.50	7	2,488	0.28%
2022/11/18	15	106.03	26	106.25	106.00	-11	2,459	-0.45%
2022/11/17	14	105.36	0	0.00	107.00	14	2,423	0.58%
2022/11/16	7	109.29	15.4	109.63	108.00	-8.4	2,381	-0.35%
2022/11/15	2	107.25	3.5	108.33	109.50	-1.5	2,254	-0.07%
2022/11/14	3	99.70	3	97.80	99.70	0	2,158	0.00%
2022/11/11	3	98.97	2	98.35	97.80	1	2,164	0.05%
2022/11/09	0	0.00	1	93.70	94.40	-1	2,125	-0.05%
2022/11/08	1	93.40	1	92.30	92.40	0	2,124	0.00%
2022/11/07	1	93.80	1	93.70	93.30	0	2,197	0.00%
2022/11/04	1	93.10	1	94.10	96.70	0	2,209	0.00%
2022/11/01	2	94.85	1	95.00	94.70	1	2,396	0.04%
2022/10/27	0	0.00	1	90.50	92.90	-1	2,534	-0.04%
2022/10/26	0	0.00	1	88.20	88.80	-1	2,533	-0.04%
2022/10/25	0	0.00	2	87.60	87.50	-2	2,534	-0.08%
2022/10/24	1	88.80	0	0.00	88.40	1	2,546	0.04%
2022/10/17	0	0.00	1	88.30	91.50	-1	2,731	-0.04%
2022/10/14	1	91.20	1.6	89.86	90.50	-0.6	2,810	-0.02%
2022/10/13	7.2	87.70	21	87.12	85.10	-13.8	2,835	-0.49%
2022/10/12	0	0.00	3.6	91.40	90.60	-3.6	2,837	-0.13%
2022/10/11	4	88.92	2	88.35	88.50	2	2,908	0.07%
2022/10/07	7	94.57	2	94.60	94.60	5	3,000	0.17%
2022/10/06	3	95.50	4	94.60	95.50	-1	3,040	-0.03%
2022/10/05	8	94.88	1	97.90	94.20	7	3,049	0.23%
2022/10/04	4	93.65	9	93.39	93.80	-5	3,038	-0.16%
2022/10/03	10.3	92.53	4	92.13	91.00	6.3	3,013	0.21%
2022/09/30	4	94.60	6	93.10	96.00	-2	3,088	-0.06%
2022/09/29	10.1	94.54	12	96.59	92.90	-1.9	3,245	-0.06%
2022/09/28	4.2	99.55	9	99.66	97.20	-4.8	3,202	-0.15%
2022/09/27	2	102.50	2	103.25	106.00	0	3,173	0.00%
2022/09/26	0	106.50	1	104.00	103.00	-1	3,145	-0.03%
2022/09/23	1.2	113.00	2	112.75	113.00	-0.8	3,130	-0.03%
2022/09/20	1	121.00	1	121.50	121.50	0	3,169	0.00%
2022/09/19	1	121.50	11	121.55	122.00	-10	3,200	-0.31%
2022/09/16	4	122.63	1.2	123.50	122.00	2.8	3,253	0.09%
2022/09/15	0	0.00	1	126.00	123.50	-1	3,306	-0.03%
2022/09/14	0	0.00	5	121.00	125.00	-5	3,354	-0.15%
2022/09/12	1	125.50	1	125.50	125.50	0	3,473	0.00%
2022/09/08	3	123.00	4	121.13	124.50	-1	3,512	-0.03%
2022/09/06	1.2	122.24	2	121.00	119.50	-0.8	3,601	-0.02%
2022/09/05	15.1	123.07	3	126.67	122.00	12.1	3,648	0.33%
2022/09/01	4	128.38	1	129.50	127.50	3	3,671	0.08%
2022/08/31	1	127.50	4	130.63	131.50	-3	3,663	-0.08%
2022/08/30	2	126.50	7	126.36	126.50	-5	3,655	-0.14%
2022/08/29	2	123.75	6	125.58	126.00	-4	3,692	-0.11%
2022/08/26	6	128.75	5	130.90	128.00	1	3,795	0.03%
2022/08/25	1	129.50	1	130.50	129.50	0	3,821	0.00%
2022/08/24	1	129.50	0	0.00	128.00	1	3,855	0.03%
2022/08/23	1	127.50	5	127.50	127.50	-4	3,982	-0.10%
2022/08/22	1	131.50	3	131.17	128.50	-2	4,022	-0.05%
2022/08/19	5	129.50	9	126.44	129.50	-4	3,998	-0.10%
2022/08/18	3	124.17	2	123.50	124.50	1	3,947	0.03%
2022/08/17	0	0.00	1	123.50	124.00	-1	3,950	-0.03%
2022/08/16	5	122.90	4	124.75	123.00	1	3,983	0.03%
2022/08/15	5	124.50	5	122.00	124.50	0	4,055	0.00%
2022/08/12	1	117.50	4	121.25	122.50	-3	4,094	-0.07%
2022/08/11	14	121.18	4	120.50	120.50	10	4,113	0.24%
2022/08/10	15	121.33	4	121.00	120.50	11	4,137	0.27%
2022/08/09	8	125.19	5	128.80	125.00	3	4,121	0.07%
2022/08/08	11	129.91	10	130.10	130.00	1	4,069	0.02%
2022/08/05	19	129.61	15.5	129.42	129.50	3.5	4,038	0.09%
2022/08/04	8	126.81	34	126.18	129.50	-26	3,959	-0.66%
2022/08/03	1	125.00	0	0.00	126.00	1	3,961	0.03%
2022/08/01	1	126.50	1	127.50	127.00	0	3,991	0.00%
2022/07/29	3	129.00	3	128.00	129.00	0	4,034	0.00%
2022/07/28	7	126.50	9	128.33	126.50	-2	4,072	-0.05%
2022/07/27	8	128.25	9	128.11	128.50	-1	4,109	-0.02%
2022/07/26	12	127.08	12	126.50	127.50	0	4,362	0.00%
2022/07/25	1	124.50	1	126.00	126.00	0	4,407	0.00%
2022/07/22	5	125.60	5	125.30	125.00	0	4,576	0.00%
2022/07/21	7	128.50	6	125.25	128.00	1	4,613	0.02%
2022/07/20	8	122.38	7	124.07	122.00	1	4,686	0.02%
2022/07/19	3	122.50	3	122.50	122.50	0	4,758	0.00%
2022/07/18	14	124.50	15	123.53	124.50	-1	4,884	-0.02%
2022/07/15	18	121.08	16	116.22	122.00	2	5,046	0.04%
2022/07/14	0	0.00	3	111.33	114.00	-3	4,993	-0.06%
2022/07/13	5	108.60	4	109.25	108.00	1	5,079	0.02%
2022/07/12	4	107.00	7	106.79	107.00	-3	5,151	-0.06%
2022/07/11	15	112.20	16	112.63	112.50	-1	5,095	-0.02%
2022/07/08	13	110.19	15	110.83	111.00	-2	5,042	-0.04%
2022/07/07	7	106.35	6.1	106.16	111.00	0.9	4,893	0.02%
2022/07/06	5	112.50	3	113.00	111.50	2	4,678	0.04%
2022/07/05	15	121.10	15	123.40	123.50	0	4,631	0.00%
2022/07/04	2	122.50	4	121.00	121.50	-2	4,591	-0.04%
2022/06/30	5	128.70	4	133.75	128.50	1	4,554	0.02%
2022/06/29	0	0.00	1	134.50	134.50	-1	4,539	-0.02%
2022/06/28	2	132.50	3	132.00	132.50	-1	4,668	-0.02%
2022/06/27	9	131.39	8	130.31	131.50	1	4,742	0.02%
2022/06/24	6	128.00	7	126.00	128.50	-1	4,711	-0.02%
2022/06/23	2	118.75	2	118.75	124.50	0	4,660	0.00%
2022/06/22	1	119.50	0	0.00	119.50	1	4,605	0.02%
2022/06/21	2	121.75	3	123.67	124.50	-1	4,556	-0.02%
2022/06/20	4	124.12	3	129.00	122.00	1	4,497	0.02%
2022/06/16	4	135.50	49	134.22	131.50	-45	4,399	-1.02%
2022/06/15	7	140.07	49	136.66	137.00	-42	4,351	-0.97%
2022/06/14	48	143.82	5	146.70	145.00	43	4,309	1.00%
2022/06/13	2	146.50	1	147.50	146.00	1	4,244	0.02%
2022/06/10	2	147.25	2	147.25	148.50	0	4,214	0.00%
2022/06/09	15	147.97	18	147.31	148.00	-3	4,190	-0.07%
2022/06/08	8	146.25	9	146.94	146.00	-1	4,161	-0.02%
2022/06/07	14	146.86	3	147.50	147.00	11	4,144	0.27%
2022/06/06	14	149.04	10	148.60	147.00	4	4,107	0.10%
2022/06/02	11	147.09	4	147.25	146.00	7	4,008	0.17%
2022/06/01	3	148.17	5	148.30	148.00	-2	3,969	-0.05%
2022/05/31	8	147.75	4	148.88	147.00	4	3,922	0.10%
2022/05/30	3	145.17	26	145.77	146.00	-23	3,782	-0.61%
2022/05/27	16	142.59	62	140.10	143.50	-46	3,728	-1.23%
2022/05/26	7	140.43	8	140.00	140.50	-1	3,679	-0.03%
2022/05/24	9	139.72	0	0.00	138.00	9	3,663	0.25%
2022/05/23	44	145.70	8	144.75	142.50	36	3,617	1.00%
2022/05/20	22	143.93	3	143.67	144.00	19	3,542	0.54%
2022/05/19	36	139.31	41	142.24	144.00	-5	3,476	-0.14%
2022/05/18	12	138.83	6	141.33	139.50	6	3,422	0.18%
2022/05/17	38	136.93	36	139.68	140.00	2	3,358	0.06%
2022/05/16	12.1	135.91	3	135.17	135.00	9.1	3,322	0.27%
2022/05/13	2	136.00	2	136.00	135.50	0	3,295	0.00%
2022/05/12	4	135.13	3	132.83	132.50	1	3,276	0.03%
2022/05/10	0	0.00	1	133.00	135.50	-1	3,192	-0.03%
2022/05/09	6	132.17	6	130.25	133.00	0	3,173	0.00%
2022/05/06	13	131.23	15	135.13	134.50	-2	3,131	-0.06%
2022/05/05	6.1	134.85	4	134.88	134.50	2.1	3,077	0.07%
2022/05/04	9.8	136.04	9	135.22	135.00	0.8	3,024	0.03%
2022/05/03	22.1	140.97	11.1	139.61	137.00	11	2,958	0.37%
2022/04/29	3	138.17	8	138.44	138.00	-5	2,675	-0.19%
2022/04/28	11	136.82	8	136.63	135.50	3	2,587	0.12%
2022/04/27	11	127.59	12	134.25	136.00	-1	2,398	-0.04%
2022/04/26	5.2	137.85	5	139.30	131.50	0.2	2,301	0.01%
2022/04/25	1	136.50	4	135.38	137.00	-3	2,148	-0.14%
2022/04/22	8	138.56	25.1	138.20	138.00	-17.1	2,052	-0.83%
2022/04/21	18	136.08	13.1	138.91	138.00	4.9	1,943	0.25%
2022/04/20	2	130.00	5	131.60	130.50	-3	1,676	-0.18%
2022/04/19	18	130.97	18	128.19	126.50	0	1,602	0.00%
2022/04/18	7	128.21	11	125.14	130.00	-4	1,483	-0.27%
2022/04/15	4	119.50	0	119.50	119.50	4	1,382	0.29%
2022/04/13	2	120.50	2.3	121.87	120.50	-0.3	1,452	-0.02%
2022/04/12	0.1	118.51	0	0.00	120.00	0.1	1,510	0.01%
2022/04/11	3.1	118.50	0	0.00	119.50	3.1	1,793	0.17%
2022/04/08	2	123.00	0	0.00	123.00	2	1,832	0.11%
2022/04/07	1	122.50	0	0.00	123.00	1	1,864	0.05%
2022/04/06	0	124.50	0	0.00	125.00	0	1,911	0.00%
2022/04/01	1	128.00	0	0.00	128.50	1	2,004	0.05%
2022/03/31	3	131.50	3	130.34	130.50	0	1,990	0.00%
2022/03/30	2	125.00	7.4	126.42	130.50	-5.4	1,826	-0.29%
2022/03/28	2.1	119.00	1	118.50	118.50	1.1	1,748	0.06%
2022/03/25	0	0.00	2	120.75	120.50	-2	1,750	-0.11%
2022/03/24	0	0.00	1	121.00	120.50	-1	1,752	-0.06%
2022/03/23	2	123.00	6	122.92	122.50	-4	1,754	-0.23%
2022/03/22	2	121.25	1	120.00	121.00	1	1,754	0.06%
2022/03/21	0	0.00	1	123.00	121.50	-1	1,754	-0.06%
2022/03/17	2	122.00	1	124.00	122.00	1	1,788	0.06%
2022/03/16	1	119.00	1	119.00	119.50	0	1,777	0.00%
2022/03/15	0	0.00	2	117.75	118.00	-2	1,772	-0.11%
2022/03/10	1	120.49	21	119.62	118.00	-20	1,852	-1.08%
2022/03/09	2	117.00	1.7	117.29	118.00	0.3	1,930	0.02%
2022/03/08	3.1	117.45	3	116.00	116.50	0.1	1,968	0.01%
2022/03/07	1.1	117.00	0	0.00	118.50	1.1	1,988	0.06%
2022/03/04	1	121.00	1	121.00	120.50	0	1,993	0.00%
2022/03/03	2	122.00	3	122.50	122.50	-1	2,013	-0.05%
2022/03/02	0	0.00	10	120.30	121.50	-10	2,029	-0.49%
2022/03/01	3	119.17	0	0.00	120.50	3	2,032	0.15%
2022/02/24	5	118.00	0	0.00	118.00	5	2,053	0.24%
2022/02/22	5.3	120.48	0	0.00	120.00	5.3	2,086	0.25%
2022/02/21	1	121.50	17	122.50	122.50	-16	2,091	-0.76%
2022/02/18	3.2	123.22	25	122.68	124.50	-21.8	2,107	-1.03%
2022/02/17	11	131.50	1	130.50	130.50	10	2,049	0.49%
2022/02/16	0	0.00	10	132.50	133.00	-10	2,083	-0.48%
2022/02/14	0	126.50	16	126.09	126.00	-16	2,192	-0.73%
2022/02/11	0	130.00	2	128.75	128.50	-2	2,313	-0.09%
2022/02/10	1	131.51	0	0.00	132.00	1	2,569	0.04%
2022/02/08	0	0.00	2	128.75	129.50	-2	2,664	-0.08%
2022/01/26	0.1	126.50	0	0.00	125.50	0.1	2,719	0.00%
2022/01/25	7.1	127.30	2	127.00	126.50	5.1	2,804	0.18%
2022/01/24	10	128.75	13	127.88	129.50	-3	2,841	-0.10%
2022/01/21	4	132.25	0	0.00	131.00	4	2,843	0.14%
2022/01/20	0	0.00	5	132.40	135.00	-5	2,851	-0.18%
2022/01/19	1	133.00	3	134.83	133.00	-2	2,867	-0.07%
2022/01/18	2	136.50	0	0.00	136.00	2	2,872	0.07%
2022/01/14	3	136.83	3	138.50	136.00	0	2,897	0.00%
2022/01/13	7	136.86	6	136.00	136.50	1	2,916	0.03%
2022/01/12	3	136.00	4	136.13	137.50	-1	2,969	-0.03%
2022/01/11	5.1	136.49	6	135.92	136.50	-0.9	3,074	-0.03%
2022/01/10	1	135.50	0	0.00	139.50	1	3,363	0.03%
2022/01/07	6	141.50	0	0.00	138.00	6	3,428	0.18%
2022/01/06	3.1	141.17	1	142.00	141.50	2.1	3,396	0.06%
2022/01/05	1	144.01	1	147.00	143.00	0	3,378	0.00%
2022/01/04	31	148.52	20	148.88	146.00	11	3,327	0.33%
2022/01/03	6	143.50	13	145.15	143.00	-7	3,050	-0.23%
2021/12/30	2	143.50	2	143.00	143.00	0	3,016	0.00%
2021/12/29	6	142.58	1	143.50	145.00	5	2,999	0.17%
2021/12/28	11	143.45	21	143.02	143.00	-10	2,959	-0.34%
2021/12/27	6	137.00	0	0.00	137.00	6	2,874	0.21%
2021/12/24	2	138.00	0	0.00	137.50	2	2,893	0.07%
2021/12/23	0	0.00	1	139.50	138.50	-1	2,908	-0.03%
2021/12/22	1	138.00	1	137.50	137.50	0	2,943	0.00%
2021/12/21	1	136.50	10	137.00	137.50	-9	2,949	-0.31%
2021/12/17	2	137.00	0	0.00	137.00	2	2,960	0.07%
2021/12/16	1	137.50	1	138.50	138.00	0	2,960	0.00%
2021/12/15	1	137.50	1	137.00	136.50	0	2,959	0.00%
2021/12/14	3	137.17	2	137.50	136.50	1	2,979	0.03%
2021/12/13	5	138.30	10	138.00	137.50	-5	2,997	-0.17%
2021/12/10	5	141.50	1	141.00	140.50	4	2,997	0.13%
2021/12/09	9	141.89	7	141.64	141.50	2	3,005	0.07%
2021/12/08	7	142.29	7	143.86	142.00	0	3,038	0.00%
2021/12/07	8	141.63	6	143.25	142.00	2	3,038	0.07%
2021/12/06	2	144.00	0	0.00	144.00	2	3,028	0.07%
2021/12/03	9	144.72	13	146.15	144.50	-4	3,015	-0.13%
2021/12/02	15	141.90	10	142.50	143.00	5	2,974	0.17%
2021/12/01	7	140.43	4	141.50	142.00	3	2,961	0.10%
2021/11/30	10	138.00	10	138.50	138.00	0	2,964	0.00%
2021/11/29	18	134.39	19	132.55	136.00	-1	3,003	-0.03%
2021/11/26	4	135.25	3	134.33	134.50	1	3,064	0.03%
2021/11/25	0	138.50	0	0.00	138.00	0	3,102	0.00%
2021/11/24	2	137.50	1	138.50	138.50	1	3,117	0.03%
2021/11/23	5.1	139.49	0	0.00	138.00	5.1	3,137	0.16%
2021/11/22	14	141.79	3	141.17	141.00	11	3,221	0.34%
2021/11/19	7	143.14	28	144.89	143.00	-21	3,264	-0.64%
2021/11/18	12.2	142.17	5	144.00	142.00	7.2	3,258	0.22%
2021/11/17	19	142.03	10	142.05	142.00	9	3,270	0.28%
2021/11/16	1	142.50	2	144.50	142.50	-1	3,270	-0.03%
2021/11/15	24	144.00	6	144.50	144.50	18	3,283	0.55%
2021/11/12	38	142.17	25	143.78	143.50	13	3,317	0.39%
2021/11/11	14	141.96	36	142.97	142.00	-22	3,340	-0.66%
2021/11/10	38	148.22	6	147.33	147.50	32	3,484	0.92%
2021/11/09	15	147.27	27	145.72	146.50	-12	3,652	-0.33%
2021/11/08	4	139.00	2	138.75	138.00	2	3,417	0.06%
2021/11/05	11	138.27	18	138.22	138.50	-7	3,474	-0.20%
2021/11/04	0	0.00	2	134.00	136.50	-2	3,454	-0.06%
2021/11/03	2	132.50	16	134.47	134.00	-14	3,468	-0.40%
2021/11/02	23	139.00	18	136.83	136.50	5	3,486	0.14%
2021/11/01	5	137.40	8	137.31	139.00	-3	3,422	-0.09%
2021/10/29	16	136.00	1	136.00	135.00	15	3,421	0.44%
2021/10/28	9	135.39	6	135.00	135.00	3	3,431	0.09%
2021/10/27	0	0.00	1	135.50	136.00	-1	3,456	-0.03%
2021/10/26	1	134.00	1	133.50	133.00	0	3,480	0.00%
2021/10/25	1	133.50	1	133.50	133.50	0	3,524	0.00%
2021/10/22	4	135.13	4	134.50	134.50	0	3,615	0.00%
2021/10/21	4	137.25	2	136.00	134.00	2	3,638	0.05%
2021/10/20	4	137.75	3	136.50	137.50	1	3,645	0.03%
2021/10/19	0	0.00	2.2	136.08	137.50	-2.2	3,661	-0.06%
2021/10/18	10	133.66	7	134.86	134.50	3	3,648	0.08%
2021/10/15	0	0.00	7	127.57	131.00	-7	3,585	-0.20%
2021/10/14	2	119.75	1	119.50	119.50	1	3,600	0.03%
2021/10/12	7	121.50	1	121.00	121.00	6	3,828	0.16%
2021/10/08	1	126.50	1	124.50	125.00	0	4,141	0.00%
2021/10/07	0	0.00	8	124.56	125.50	-8	4,392	-0.18%
2021/10/06	7	120.14	1	119.50	119.50	6	4,680	0.13%
2021/10/01	5	122.40	1	122.00	121.50	4	5,188	0.08%
2021/09/30	0	0.00	35	126.50	127.50	-35	5,275	-0.66%
2021/09/29	2.2	128.43	1	129.00	124.50	1.2	5,297	0.02%
2021/09/28	3	131.17	0	0.00	131.50	3	5,324	0.06%
2021/09/27	0	0.00	10	135.00	133.50	-10	5,407	-0.18%
2021/09/24	10	135.50	1	136.00	136.50	9	5,473	0.16%
2021/09/22	0	0.00	1	131.00	133.50	-1	5,632	-0.02%
2021/09/16	1	134.50	0	0.00	132.00	1	5,795	0.02%
2021/09/15	2	134.50	1	134.00	133.50	1	5,867	0.02%
2021/09/13	4	140.50	0	0.00	138.50	4	6,083	0.07%
2021/09/10	1	139.50	3	143.17	144.50	-2	6,200	-0.03%
2021/09/08	3	138.67	3	141.50	137.50	0	6,568	0.00%
2021/09/07	0	0.00	1	141.00	141.50	-1	6,608	-0.02%
2021/09/06	2	147.25	1	150.00	145.50	1	6,826	0.01%
2021/09/03	0	0.00	7	149.50	148.50	-7	7,138	-0.10%
2021/09/02	8.1	148.12	2	147.00	147.50	6.1	7,195	0.09%
2021/09/01	2	148.00	9	149.56	152.00	-7	7,157	-0.10%
2021/08/31	21	144.69	3	145.83	145.00	18	7,103	0.25%
2021/08/30	7	143.14	5	145.00	143.50	2	7,113	0.03%
2021/08/27	1	144.00	1	143.00	142.50	0	7,142	0.00%
2021/08/26	17	149.12	17	150.68	145.00	0	7,202	0.00%
2021/08/25	11	144.64	11	139.64	145.00	0	7,326	0.00%
2021/08/24	1	138.00	1	138.50	137.00	0	7,323	0.00%
2021/08/23	8	139.44	26	139.77	140.00	-18	7,362	-0.24%
2021/08/20	0	0.00	2	136.00	136.00	-2	7,413	-0.03%
2021/08/19	5	137.80	3	135.83	135.50	2	7,484	0.03%
2021/08/18	17	138.68	9	137.94	142.00	8	7,595	0.11%
2021/08/17	13	135.69	4	135.25	134.00	9	7,767	0.12%
2021/08/16	29	136.50	24	134.88	134.50	5	7,963	0.06%
2021/08/13	33.1	144.26	6	143.42	143.00	27.1	7,790	0.35%
2021/08/12	2	157.00	0	0.00	158.50	2	7,552	0.03%
2021/08/11	7	157.50	0	0.00	156.00	7	7,576	0.09%
2021/08/10	5	161.30	5	157.90	163.00	0	7,581	0.00%
2021/08/09	8	162.13	2	161.50	162.00	6	7,659	0.08%
2021/08/06	2	166.00	2	166.25	165.50	0	7,759	0.00%
2021/08/05	23	168.26	2	168.25	168.00	21	7,924	0.26%
2021/08/04	1	169.50	1	173.50	168.50	0	8,069	0.00%
2021/08/02	0	0.00	2.1	171.69	172.00	-2.1	8,146	-0.03%
2021/07/30	0	0.00	6	171.33	168.00	-6	8,183	-0.07%
2021/07/29	2	170.00	5	168.80	171.50	-3	8,221	-0.04%
2021/07/28	11.1	162.36	1	164.00	163.50	10.1	8,249	0.12%
2021/07/27	2	173.75	2	176.50	170.50	0	8,269	0.00%
2021/07/26	0	0.00	8	175.00	175.00	-8	8,304	-0.10%
2021/07/23	4	170.38	9	171.78	172.50	-5	8,256	-0.06%
2021/07/22	17	169.76	6	170.50	168.00	11	8,207	0.13%
2021/07/21	30	169.48	4	165.50	167.50	26	8,146	0.32%
2021/07/20	3.1	176.66	16	178.00	175.00	-12.9	7,935	-0.16%
2021/07/19	10	180.30	6	180.42	179.00	4	7,871	0.05%
2021/07/16	11	184.09	8	184.56	184.50	3	7,815	0.04%
2021/07/15	10	188.05	41.8	188.58	188.00	-31.8	7,706	-0.41%
2021/07/14	24	186.02	63	185.37	183.00	-39	7,431	-0.52%
2021/07/13	39.3	184.68	40	186.55	180.00	-0.7	7,207	-0.01%
2021/07/12	18	178.72	20	180.68	186.00	-2	6,948	-0.03%
2021/07/09	6	172.00	0	0.00	170.50	6	6,644	0.09%
2021/07/08	38	174.80	17	173.85	173.00	21	6,766	0.31%
2021/07/07	18.1	173.52	4	173.25	172.00	14.1	6,750	0.21%
2021/07/06	14	169.54	8	168.94	168.00	6	6,792	0.09%
2021/07/05	3	171.67	3	173.00	172.00	0	6,838	0.00%
2021/07/02	6	163.92	25	165.16	168.50	-19	6,829	-0.28%
2021/07/01	7	166.57	0	0.00	164.00	7	6,840	0.10%
2021/06/30	23	168.96	6	169.17	169.00	17	6,861	0.25%
2021/06/29	4	170.38	1	169.50	168.50	3	6,940	0.04%
2021/06/28	3	172.50	1	174.00	173.00	2	7,134	0.03%
2021/06/25	15.1	177.87	6	177.16	174.00	9	7,129	0.13%
2021/06/24	1	174.50	0	177.00	176.50	1	7,045	0.01%
2021/06/23	9	174.89	9	175.67	175.00	0	7,014	0.00%
2021/06/22	4	172.00	5	171.30	170.50	-1	6,885	-0.01%
2021/06/21	9.1	173.06	2.1	171.60	171.50	7	6,832	0.10%
2021/06/18	8.1	179.80	19	178.58	177.00	-10.9	6,705	-0.16%
2021/06/17	3	172.17	5.6	172.80	174.50	-2.6	6,484	-0.04%
2021/06/16	8.1	170.32	3	170.50	169.50	5.1	6,390	0.08%
2021/06/15	6.2	173.99	6.2	172.37	172.00	0	6,359	0.00%
2021/06/11	40	163.95	25	164.24	167.00	15	6,218	0.24%
2021/06/10	7	157.07	11	155.91	160.00	-4	5,943	-0.07%
2021/06/09	2	153.00	1	154.50	152.00	1	5,890	0.02%
2021/06/08	10	154.50	1	154.50	155.00	9	5,946	0.15%
2021/06/07	1	150.50	6	152.83	154.00	-5	5,999	-0.08%
2021/06/04	3	154.33	1	152.50	151.50	2	5,961	0.03%
2021/06/03	9	156.72	6	157.42	157.00	3	5,978	0.05%
2021/06/02	15	160.23	18	160.86	157.50	-3	5,940	-0.05%
2021/06/01	0	0.00	12.1	154.33	155.00	-12.1	5,765	-0.21%
2021/05/31	17	152.94	6.2	152.85	152.50	10.8	5,804	0.19%
2021/05/28	2	155.25	10	152.75	154.00	-8	5,953	-0.13%
2021/05/27	2	149.25	2	152.00	149.00	0	5,968	0.00%
2021/05/26	11.1	151.72	9	150.67	150.00	2.1	5,931	0.04%
2021/05/25	10.5	148.63	9	149.22	146.50	1.5	5,877	0.03%
2021/05/24	2	138.75	18.4	139.82	143.50	-16.4	5,725	-0.29%
2021/05/21	1	127.50	10	128.50	130.50	-9	5,541	-0.16%
2021/05/20	3	126.17	4	130.75	124.50	-1	5,629	-0.02%
2021/05/19	10	126.40	2	126.50	127.50	8	5,799	0.14%
2021/05/18	1	127.50	11	128.73	131.00	-10	5,877	-0.17%
2021/05/17	4	122.00	14	122.82	123.50	-10	5,961	-0.17%
2021/05/14	12	129.92	5	134.70	127.00	7	6,002	0.12%
2021/05/13	1	117.00	5	127.00	132.00	-4	6,118	-0.07%
2021/05/12	1	121.50	7	129.29	122.00	-6	6,583	-0.09%
2021/05/11	9	136.72	3	138.17	135.00	6	6,563	0.09%
2021/05/10	5	147.50	1.3	147.70	147.00	3.8	6,685	0.06%
2021/05/07	2	144.75	8	148.88	151.50	-6	6,828	-0.09%
2021/05/06	14	144.75	7	144.36	142.50	7	7,030	0.10%
2021/05/05	2	144.50	12	146.08	145.00	-10	7,264	-0.14%
2021/05/04	13	137.35	37	136.76	139.50	-24	8,261	-0.29%
2021/05/03	6	149.92	15.3	148.02	146.00	-9.3	8,256	-0.11%
2021/04/29	0	0.00	6	156.50	156.00	-6	8,413	-0.07%
2021/04/28	1	158.00	7	160.43	158.00	-6	8,642	-0.07%
2021/04/27	2	162.25	3	161.00	159.50	-1	8,883	-0.01%
2021/04/26	1	158.50	2	159.00	158.50	-1	9,122	-0.01%
2021/04/23	4	155.63	1	158.50	159.50	3	9,430	0.03%
2021/04/22	2	156.50	12	157.67	156.00	-10	9,853	-0.10%
2021/04/20	1	162.00	4	162.13	162.00	-3	10,308	-0.03%
2021/04/19	11	158.45	12	159.00	158.00	-1	10,647	-0.01%
2021/04/16	1	163.00	3.1	162.53	161.00	-2.1	11,002	-0.02%
2021/04/15	6.2	159.21	3	160.67	164.50	3.2	11,521	0.03%
2021/04/14	16	160.47	33	161.21	159.00	-17	12,043	-0.14%
2021/04/13	11	166.23	8	165.50	164.50	3	12,703	0.02%
2021/04/12	19	169.82	17	169.50	168.00	2	12,875	0.02%
2021/04/09	37	177.45	8	177.50	175.00	29	13,056	0.22%
2021/04/08	9.1	178.62	5	178.60	178.50	4.1	13,451	0.03%
2021/04/07	13	178.38	7	178.86	179.50	6	13,495	0.04%
2021/04/06	28	178.00	13	177.73	176.00	15	13,482	0.11%
2021/04/01	9	179.61	14	180.36	179.00	-5	13,519	-0.04%
2021/03/31	19	179.32	35	178.64	181.00	-16	13,493	-0.12%
2021/03/30	2	173.75	9	174.11	173.50	-7	13,352	-0.05%
2021/03/29	16	173.31	10	173.50	172.50	6	13,563	0.04%
2021/03/26	7.1	173.52	1	173.50	173.00	6.1	13,815	0.04%
2021/03/25	1	165.50	5	167.50	166.50	-4	14,068	-0.03%
2021/03/24	2.1	167.62	7	168.50	167.00	-4.9	14,155	-0.03%
2021/03/23	1	171.00	0	0.00	170.00	1	14,331	0.01%
2021/03/22	3	172.00	4	172.63	171.00	-1	14,591	-0.01%
2021/03/19	1	173.50	2.3	173.78	174.50	-1.3	15,058	-0.01%
2021/03/18	0	0.00	3	175.83	174.50	-3	15,457	-0.02%
2021/03/17	17	175.94	20	175.88	173.00	-3	16,019	-0.02%
2021/03/16	2.1	173.71	0	0.00	172.00	2.1	16,435	0.01%
2021/03/15	5	176.40	2	174.25	173.00	3	17,301	0.02%
2021/03/12	13	175.96	5	175.70	174.00	8	18,042	0.04%
2021/03/11	11	172.32	35	172.50	174.50	-24	18,240	-0.13%
2021/03/10	5	170.30	6	169.50	168.00	-1	18,435	-0.01%
2021/03/09	6.1	168.38	10	167.65	169.50	-3.9	18,692	-0.02%
2021/03/08	2.3	169.67	8	169.50	166.50	-5.7	18,842	-0.03%
2021/03/05	3	170.67	1	170.50	170.00	2	18,948	0.01%
2021/03/04	3.3	173.11	1	173.50	173.00	2.3	19,169	0.01%
2021/03/03	17	169.71	31.2	169.68	177.50	-14.2	19,401	-0.07%
2021/03/02	16.3	171.14	7	171.79	166.50	9.3	19,411	0.05%
2021/02/26	7.1	172.24	10	172.85	173.00	-2.9	19,843	-0.01%
2021/02/25	7.4	175.26	8	177.13	175.00	-0.6	20,021	0.00%
2021/02/24	13	178.38	2	179.50	177.00	11	20,393	0.05%
2021/02/23	13.2	177.58	12	177.79	178.50	1.2	20,736	0.01%
2021/02/22	17	182.32	4	182.75	181.50	13	21,242	0.06%
2021/02/19	8	183.63	26	183.02	183.50	-18	21,752	-0.08%
2021/02/18	22	178.75	2	180.00	179.00	20	22,257	0.09%
2021/02/17	4.1	180.51	11	180.05	181.00	-7	22,991	-0.03%
2021/02/05	7.1	175.02	15.1	176.50	174.50	-8	23,351	-0.03%
2021/02/04	10	172.85	13	172.85	174.00	-3	23,961	-0.01%
2021/02/03	52.4	181.40	18	180.11	178.00	34.4	24,408	0.14%
2021/02/02	13	191.96	3	193.00	192.50	10	24,549	0.04%
2021/02/01	13	182.31	8	183.56	191.00	5	25,135	0.02%
2021/01/29	18	189.08	6	192.00	185.50	12	25,467	0.05%
2021/01/28	32	194.84	422.3	195.24	192.00	-390.3	25,635	-1.52%	大賣/鉅額交易
2021/01/27	32.1	204.77	13.5	205.44	203.00	18.6	25,941	0.07%
2021/01/26	60	206.38	81	210.22	203.00	-21	26,040	-0.08%
2021/01/25	12	200.08	12.5	200.96	200.00	-0.5	24,975	0.00%
2021/01/22	15	201.93	12	202.79	203.00	3	24,898	0.01%
2021/01/21	20	199.53	20	199.93	203.00	0	24,715	0.00%
2021/01/20	28	198.50	548	198.26	195.00	-520	24,517	-2.12%	大賣/鉅額交易
2021/01/19	16	203.69	8	205.13	204.00	8	24,299	0.03%
2021/01/18	28.1	193.11	27	195.04	202.50	1.1	24,131	0.00%
2021/01/15	60	203.36	57	205.65	193.00	3	23,970	0.01%
2021/01/14	40.1	201.03	9	201.89	199.00	31.1	23,591	0.13%
2021/01/13	39.2	202.02	13	202.96	202.00	26.2	23,410	0.11%
2021/01/12	81	205.67	19	205.82	199.50	62	23,156	0.27%
2021/01/11	23	203.17	34	201.56	205.50	-11	22,830	-0.05%
2021/01/08	43.1	202.57	182	202.91	196.00	-138.9	22,519	-0.62%	大賣/鉅額交易
2021/01/07	43.1	201.93	32	201.88	203.00	11.1	22,024	0.05%
2021/01/06	177.2	195.91	185.2	197.76	193.00	-8.1	21,470	-0.04%	大買/大賣/
2021/01/05	26.1	189.57	28	190.86	188.00	-1.9	20,708	-0.01%
2021/01/04	41.1	187.82	34	186.99	187.50	7.1	20,524	0.03%
2020/12/31	23	182.80	10.1	184.50	183.50	13	20,324	0.06%
2020/12/30	6	171.92	10	174.90	176.50	-4	19,893	-0.02%
2020/12/29	10.2	172.20	6	174.17	171.50	4.2	19,833	0.02%
2020/12/28	6	172.25	11	173.41	172.00	-5	19,785	-0.03%
2020/12/25	7	170.43	7	170.43	169.00	0	19,703	0.00%
2020/12/24	14.1	171.22	5	172.20	170.00	9.1	19,653	0.05%
2020/12/23	17.2	170.90	22	172.07	173.50	-4.9	19,578	-0.02%
2020/12/22	11	168.36	17	168.41	167.50	-6	19,489	-0.03%
2020/12/21	17	165.21	24	164.44	164.00	-7	19,295	-0.04%
2020/12/18	13	171.96	6	173.00	171.50	7	19,108	0.04%
2020/12/17	16	172.72	7	174.29	175.00	9	19,345	0.05%
2020/12/16	9	173.67	14	175.43	171.50	-5	19,198	-0.03%
2020/12/15	23.1	174.00	27	171.24	171.00	-3.9	18,978	-0.02%
2020/12/14	35.1	181.51	67.1	178.63	176.00	-32	18,544	-0.17%
2020/12/11	77.3	194.01	68	192.41	188.00	9.3	18,244	0.05%
2020/12/10	15	204.93	17	206.15	208.50	-2	17,953	-0.01%
2020/12/09	77	204.71	39	206.05	204.00	38	17,732	0.21%
2020/12/08	21.2	188.58	42.5	193.42	199.00	-21.3	16,902	-0.13%
2020/12/07	14	179.29	19	180.45	181.00	-5	16,210	-0.03%
2020/12/04	15	179.80	44	180.49	176.50	-29	16,011	-0.18%
2020/12/03	110.1	177.23	17	181.12	185.00	93.1	15,856	0.59%	大買/
2020/12/02	16	178.16	12	179.25	177.00	4	15,706	0.03%
2020/12/01	17	179.35	289	179.93	180.50	-272	15,636	-1.74%	大賣/鉅額交易
2020/11/30	39	179.27	19	179.82	179.50	20	15,668	0.13%
2020/11/27	18	174.19	42	174.05	177.00	-24	15,781	-0.15%
2020/11/26	8	178.44	0.1	181.50	179.50	7.9	15,633	0.05%
2020/11/25	31	180.73	22	178.75	179.00	9	15,522	0.06%
2020/11/24	125	188.51	25	188.52	185.00	100	15,127	0.66%	大買/
2020/11/23	10	186.60	47	186.39	190.00	-37	15,109	-0.24%
2020/11/20	45	190.31	22	189.77	187.00	23	15,053	0.15%
2020/11/19	33.3	186.31	23	188.46	189.50	10.3	14,903	0.07%
2020/11/18	104	184.39	90	185.67	186.50	14	14,501	0.10%	大買/
2020/11/17	29	183.02	17.1	184.77	179.50	11.9	14,192	0.08%
2020/11/16	189	188.23	63	184.51	190.00	126	13,878	0.91%	大買/鉅額交易
2020/11/13	15	170.47	26	170.44	175.00	-11	13,259	-0.08%
2020/11/12	145.1	169.94	26	169.27	170.00	119.1	12,977	0.92%	大買/鉅額交易
2020/11/11	83	164.75	20	166.58	171.00	63	12,355	0.51%
2020/11/10	393	156.37	39.1	158.63	160.00	353.9	11,944	2.96%	大買/鉅額交易
2020/11/09	7	150.36	38	153.13	156.50	-31	11,295	-0.27%
2020/11/06	20.2	140.37	25	140.98	142.50	-4.8	10,799	-0.04%
2020/11/05	100	135.24	10	136.10	136.50	90	10,591	0.85%
2020/11/04	182	133.71	35	132.01	135.00	147	10,510	1.40%	大買/鉅額交易
2020/11/03	165	127.05	23	124.65	127.00	142	10,071	1.41%	大買/鉅額交易
2020/11/02	8	118.69	5	119.10	119.50	3	9,829	0.03%
2020/10/30	21	120.81	6	121.00	120.00	15	9,998	0.15%
2020/10/29	5	118.50	28	117.29	121.00	-23	10,137	-0.23%
2020/10/28	9	121.56	8	120.50	120.50	1	10,289	0.01%
2020/10/27	4	122.25	1	122.50	124.00	3	10,407	0.03%
2020/10/26	1	124.00	21	124.60	122.50	-20	10,636	-0.19%
2020/10/23	3	123.33	7	124.07	124.50	-4	10,925	-0.04%
2020/10/22	2	119.50	9	117.94	121.00	-7	11,681	-0.06%
2020/10/21	21	118.93	1	120.00	117.00	20	12,242	0.16%
2020/10/20	4	117.38	2	117.25	117.50	2	12,615	0.02%
2020/10/16	14	122.07	2	118.50	118.50	12	13,006	0.09%
2020/10/15	3	123.50	7	123.43	123.00	-4	13,396	-0.03%
2020/10/14	9	123.33	1	123.50	122.50	8	13,720	0.06%
2020/10/13	6	122.08	12	122.63	123.50	-6	14,190	-0.04%
2020/10/12	17	122.32	11	122.86	121.50	6	14,629	0.04%
2020/10/08	11	121.00	12	121.50	121.00	-1	15,305	-0.01%
2020/10/07	3	118.33	2	119.25	118.00	1	15,940	0.01%
2020/10/06	5	118.10	3	118.00	117.00	2	16,476	0.01%
2020/10/05	2	117.50	1	116.50	116.50	1	17,141	0.01%
2020/09/30	13	115.88	5	114.70	117.00	8	17,743	0.05%
2020/09/29	3	114.83	1	114.50	113.50	2	18,154	0.01%
2020/09/28	8	114.13	2	113.25	114.00	6	18,800	0.03%
2020/09/25	8	112.44	1	111.50	110.50	7	19,141	0.04%
2020/09/24	0	0.00	20	114.98	115.00	-20	19,447	-0.10%
2020/09/23	2	117.75	3	118.00	119.50	-1	20,036	0.00%
2020/09/22	43	119.52	11	118.59	118.00	32	20,364	0.16%
2020/09/21	1	126.00	8	125.69	125.50	-7	20,809	-0.03%
2020/09/18	2	128.50	4	127.25	127.00	-2	21,670	-0.01%
2020/09/17	8	127.31	9	127.94	127.00	-1	22,528	0.00%
2020/09/16	7	130.93	9	130.11	128.00	-2	23,416	-0.01%
2020/09/15	13	130.92	5	129.50	129.50	8	23,469	0.03%
2020/09/14	14	130.11	14	129.29	131.50	0	23,225	0.00%
2020/09/11	7	125.21	15	125.00	125.50	-8	23,024	-0.03%
2020/09/10	6	126.08	26	127.77	125.00	-20	22,969	-0.09%
2020/09/09	36	124.65	26	124.92	126.50	10	22,944	0.04%
2020/09/08	1	125.50	9	125.28	126.00	-8	22,944	-0.03%
2020/09/07	18	126.11	3	123.67	124.00	15	22,954	0.07%
2020/09/04	1	124.00	7	128.29	129.00	-6	22,976	-0.03%
2020/09/03	17	129.18	5	128.30	127.50	12	22,886	0.05%
2020/09/02	7	128.79	63	129.11	129.00	-56	22,798	-0.25%
2020/09/01	6	124.50	18	125.11	125.50	-12	22,541	-0.05%
2020/08/31	3	124.17	8	123.19	123.50	-5	22,476	-0.02%
2020/08/28	3	121.00	5	121.40	123.00	-2	22,550	-0.01%
2020/08/27	5	122.10	17	122.62	121.50	-12	22,530	-0.05%
2020/08/26	50	122.01	45	121.97	122.00	5	22,493	0.02%
2020/08/25	11	116.36	14	115.79	118.00	-3	22,183	-0.01%
2020/08/24	11	109.45	34	110.79	112.00	-23	21,931	-0.10%
2020/08/21	24	108.19	41	107.45	110.00	-17	21,832	-0.08%
2020/08/20	27	104.96	26	103.40	102.00	1	21,572	0.00%
2020/08/19	17	116.32	27	114.11	112.50	-10	21,309	-0.05%
2020/08/18	16	118.13	6	117.50	118.00	10	21,142	0.05%
2020/08/17	33	123.29	5	122.00	122.00	28	20,998	0.13%
2020/08/14	4	121.25	38	121.80	126.00	-34	21,133	-0.16%
2020/08/13	24	121.46	17	123.62	120.50	7	20,947	0.03%
2020/08/12	29	124.34	10	124.35	123.50	19	20,939	0.09%
2020/08/11	17	129.38	15	131.23	127.50	2	20,872	0.01%
2020/08/10	17	127.91	25	129.82	128.00	-8	20,869	-0.04%
2020/08/07	24	128.85	4	127.00	126.50	20	20,790	0.10%
2020/08/06	11.1	128.70	11	128.64	128.50	0.1	20,802	0.00%
2020/08/05	19.3	128.77	18	128.72	127.00	1.3	20,761	0.01%
2020/08/04	4.2	128.40	27	128.37	128.00	-22.8	20,817	-0.11%
2020/08/03	9	126.78	6	127.58	125.00	3	20,802	0.01%
2020/07/31	17	124.53	12	124.46	126.00	5	20,709	0.02%
2020/07/30	18.2	124.96	10	125.15	123.00	8.2	20,683	0.04%
2020/07/29	26	120.75	32	121.30	125.00	-6	20,576	-0.03%
2020/07/28	64.3	131.86	66	132.26	119.00	-1.8	20,433	-0.01%
2020/07/27	15	129.13	30	128.62	130.00	-15	19,670	-0.08%
2020/07/24	27	124.76	17	125.82	122.00	10	19,162	0.05%
2020/07/23	7	125.21	69	125.59	125.50	-62	18,906	-0.33%
2020/07/22	20	125.83	8	126.38	128.00	12	18,943	0.06%
2020/07/21	15	126.03	15	127.00	126.50	0	18,718	0.00%
2020/07/20	7	119.50	7	119.93	120.50	0	18,387	0.00%
2020/07/17	21	121.38	54	122.56	121.50	-33	18,135	-0.18%
2020/07/16	12	126.00	14	125.96	128.00	-2	17,773	-0.01%
2020/07/15	111	128.77	14.2	128.04	125.00	96.9	17,379	0.56%	大買/
2020/07/14	40	140.19	36	141.21	136.50	4	16,998	0.02%
2020/07/13	17	135.29	82	135.89	140.50	-65	16,475	-0.39%
2020/07/10	171	135.12	68	138.83	128.00	103	16,084	0.64%	大買/鉅額交易
2020/07/09	76.2	138.11	78	138.90	138.00	-1.9	15,491	-0.01%
2020/07/08	24	132.10	31	132.56	133.00	-7	14,981	-0.05%
2020/07/07	38	128.50	128	126.12	129.50	-90	14,728	-0.61%	大賣/
2020/07/06	118	122.77	41	123.10	123.00	77	14,173	0.54%	大買/
2020/07/03	28	122.32	116	124.28	119.50	-88	13,982	-0.63%	大賣/
2020/07/02	21	120.76	30	121.98	125.00	-9	13,554	-0.07%
2020/07/01	98	115.99	101	115.27	116.00	-3	12,873	-0.02%	大賣/
2020/06/30	134	114.16	24	114.35	112.00	110	12,431	0.88%	大買/鉅額交易
2020/06/29	29	112.36	119	110.45	115.00	-90	11,637	-0.77%	大賣/
2020/06/24	118	99.55	31	102.86	105.50	87	10,716	0.81%	大買/
2020/06/23	61	92.90	64	93.27	96.10	-3	9,831	-0.03%
2020/06/22	15	85.48	22	87.40	87.40	-7	8,916	-0.08%
2020/06/19	3	83.80	9	84.32	84.00	-6	8,763	-0.07%
2020/06/18	2	81.20	4	81.78	84.40	-2	8,698	-0.02%
2020/06/17	0	0.00	5	81.36	81.30	-5	8,622	-0.06%
2020/06/16	3	81.87	4	81.83	82.30	-1	8,616	-0.01%
2020/06/15	3	80.80	2	80.05	79.80	1	8,564	0.01%
2020/06/12	3	79.60	7	79.60	81.50	-4	8,550	-0.05%
2020/06/11	36	83.59	5	83.24	81.60	31	8,523	0.36%
2020/06/10	56	86.17	0	0.00	86.10	56	8,428	0.66%
2020/06/09	25	85.98	7	86.54	86.00	18	8,424	0.21%
2020/06/08	22	87.46	5	87.72	86.80	17	8,733	0.19%
2020/06/05	17	86.73	39	87.08	86.80	-22	8,930	-0.25%
2020/06/04	13	87.28	25	87.65	86.50	-12	9,056	-0.13%
2020/06/03	1	86.00	34	86.22	85.90	-33	9,109	-0.36%
2020/06/02	23	86.43	26	87.10	84.00	-3	9,114	-0.03%
2020/06/01	5	84.44	6	83.98	85.20	-1	9,265	-0.01%
2020/05/29	15	81.91	5	81.68	81.70	10	9,465	0.11%
2020/05/28	4	83.03	3	82.77	81.50	1	9,550	0.01%
2020/05/27	19	84.41	3	84.70	84.00	16	9,539	0.17%
2020/05/26	26	84.76	26	85.44	84.50	0	9,532	0.00%
2020/05/25	31	82.13	31	83.29	83.40	0	9,439	0.00%
2020/05/22	5	82.38	7	82.96	81.90	-2	9,445	-0.02%
2020/05/21	5	82.40	17	83.05	84.50	-12	9,372	-0.13%
2020/05/20	15	78.73	4	78.35	78.20	11	9,126	0.12%
2020/05/19	11	78.51	14	78.31	77.70	-3	9,054	-0.03%
2020/05/18	9	81.17	5	81.12	79.10	4	8,949	0.04%
2020/05/15	29	83.99	6	82.38	83.50	23	8,879	0.26%
2020/05/14	46	86.96	18	86.64	85.20	28	8,911	0.31%
2020/05/13	3	87.80	72	88.04	88.40	-69	9,000	-0.77%
2020/05/12	71	86.06	13	87.26	86.10	58	9,134	0.63%
2020/05/11	18	88.02	69	88.54	87.30	-51	9,661	-0.53%
2020/05/08	5	85.66	9	85.39	84.80	-4	9,777	-0.04%
2020/05/07	2	83.30	43	84.06	83.70	-41	9,807	-0.42%
2020/05/06	46	81.82	6	82.22	81.70	40	9,836	0.41%
2020/05/05	8	84.39	3	84.33	83.50	5	9,946	0.05%
2020/05/04	25	84.78	19	84.43	85.00	6	9,910	0.06%
2020/04/30	6	83.12	8	83.11	82.70	-2	9,851	-0.02%
2020/04/29	8	82.40	9	82.88	81.90	-1	9,859	-0.01%
2020/04/28	10	82.57	9	82.34	82.00	1	9,997	0.01%
2020/04/27	9	81.29	71	80.48	83.00	-62	9,876	-0.63%
2020/04/24	13	78.26	11	78.19	77.70	2	9,790	0.02%
2020/04/23	14	77.71	14	78.63	78.10	0	10,157	0.00%
2020/04/22	2	73.70	3	73.57	76.80	-1	10,429	-0.01%
2020/04/21	9	75.26	32	75.95	75.00	-23	10,445	-0.22%
2020/04/20	42	78.49	3	78.13	78.60	39	10,568	0.37%
2020/04/17	70	80.09	25	80.32	79.40	45	10,565	0.43%
2020/04/16	16	76.86	42	76.38	78.00	-26	10,358	-0.25%
2020/04/15	46	74.26	43	76.01	74.70	3	10,145	0.03%
2020/04/14	34	73.31	4	73.30	73.60	30	9,967	0.30%
2020/04/13	5	72.64	24	72.26	72.10	-19	9,871	-0.19%
2020/04/10	3	73.60	6	73.93	74.50	-3	9,748	-0.03%
2020/04/09	7	72.14	1	71.10	71.20	6	9,553	0.06%
2020/04/08	11	71.20	8	72.55	73.30	3	9,411	0.03%
2020/04/01	0	0.00	3	61.07	61.00	-3	9,162	-0.03%
2020/03/27	4	59.40	0	0.00	57.00	4	9,680	0.04%
2020/03/26	20	54.20	0	0.00	58.50	20	9,843	0.20%
2020/03/20	1	45.90	12	46.00	48.55	-11	10,709	-0.10%
2020/03/19	1	44.15	0	0.00	44.15	1	11,096	0.01%
2020/03/18	1	52.00	0	0.00	49.05	1	11,755	0.01%
2020/03/17	0	0.00	8	54.06	54.50	-8	12,081	-0.07%
2020/03/16	0	0.00	11	60.26	59.90	-11	12,017	-0.09%
2020/03/12	51	75.89	24	75.38	73.80	27	11,995	0.23%
2020/03/11	69	84.43	39	85.95	82.00	30	11,586	0.26%
2020/03/10	34	85.63	30	85.51	88.90	4	11,269	0.04%
2020/03/09	6	86.93	4	86.88	85.40	2	11,052	0.02%
2020/03/06	13	92.99	0	0.00	92.20	13	10,805	0.12%
2020/03/05	9	92.82	96	94.12	94.40	-87	10,694	-0.81%
2020/03/04	25	89.71	20	89.72	90.50	5	10,369	0.05%
2020/03/03	1	92.50	27	93.24	93.30	-26	10,123	-0.26%
2020/03/02	16	86.98	2	87.25	88.00	14	10,366	0.14%
2020/02/27	0	0.00	110	89.34	88.90	-110	10,608	-1.04%	大賣/鉅額交易
2020/02/26	0	0.00	103	91.12	91.00	-103	10,801	-0.95%	大賣/鉅額交易
2020/02/25	1	92.10	73	92.47	92.80	-72	11,563	-0.62%
2020/02/24	0	0.00	1	92.00	92.00	-1	12,057	-0.01%
2020/02/21	2	90.05	3	90.93	90.70	-1	12,145	-0.01%
2020/02/20	0	0.00	9	90.24	90.50	-9	12,200	-0.07%
2020/02/19	0	0.00	11	89.52	89.60	-11	12,238	-0.09%
2020/02/18	8	88.73	11	89.66	87.10	-3	12,283	-0.02%
2020/02/17	100	91.79	15	94.03	90.30	85	12,367	0.69%
2020/02/14	19	92.39	92	92.49	92.90	-73	12,039	-0.61%
2020/02/13	301	94.79	31	93.50	92.20	270	11,828	2.28%	大買/鉅額交易
2020/02/12	116	92.68	51	93.32	93.90	65	11,698	0.56%	大買/
2020/02/11	28	88.89	32	89.23	90.30	-4	11,126	-0.04%
2020/02/10	20	82.69	5	82.84	82.10	15	10,831	0.14%
2020/02/07	12	83.45	11	82.50	81.50	1	10,693	0.01%
2020/02/06	16	82.53	18	83.63	84.50	-2	10,615	-0.02%
2020/02/05	13	79.50	8	79.48	79.10	5	10,467	0.05%
2020/02/04	14	79.36	7	79.69	80.20	7	10,441	0.07%
2020/02/03	7	72.96	373	72.04	74.70	-366	10,361	-3.53%	大賣/鉅額交易
2020/01/31	13	79.14	22	79.26	78.60	-9	10,724	-0.08%
2020/01/20	19	90.16	11	90.03	89.60	8	11,261	0.07%
2020/01/17	16	89.97	22	89.93	90.00	-6	11,488	-0.05%
2020/01/16	32	85.10	22	86.37	87.20	10	11,434	0.09%
2020/01/15	2	83.70	10	84.15	83.50	-8	11,303	-0.07%
2020/01/14	22	83.86	35	83.55	84.60	-13	11,542	-0.11%
2020/01/13	15	81.78	22	81.37	80.60	-7	11,503	-0.06%
2020/01/10	7	81.50	10	80.88	80.30	-3	11,529	-0.03%
2020/01/09	0	0.00	2	80.20	80.80	-2	11,344	-0.02%
2020/01/02	0	0.00	2	82.10	80.00	-2	11,458	-0.02%
2019/12/26	0	0.00	2	79.20	79.50	-2	11,499	-0.02%
2019/12/25	7	80.63	10	82.31	77.80	-3	11,476	-0.03%
2019/12/24	15	79.19	12	79.69	80.50	3	11,212	0.03%
2019/12/23	22	76.98	21	77.30	77.70	1	11,084	0.01%
2019/12/20	36	80.13	10	80.16	78.80	26	10,936	0.24%
2019/12/19	26	83.93	20	83.60	83.00	6	10,824	0.06%
2019/12/18	12	82.33	16	82.69	83.00	-4	10,621	-0.04%
2019/12/17	14	82.61	25	83.28	82.80	-11	10,511	-0.10%
2019/12/16	61	82.47	27	81.79	83.50	34	10,491	0.32%
2019/12/13	28	80.58	25	80.61	79.40	3	10,099	0.03%
2019/12/12	76	77.63	45	77.67	79.70	31	9,473	0.33%
2019/12/11	10	72.45	3	71.90	72.50	7	9,150	0.08%
2019/12/10	8	71.51	3	71.53	71.30	5	9,143	0.05%
2019/12/09	300	71.00	5	70.60	71.50	295	9,189	3.21%	大買/鉅額交易
2019/12/05	0	0.00	1	68.20	67.40	-1	9,199	-0.01%
2019/12/04	1	66.00	1	66.20	67.40	0	9,452	0.00%
2019/11/29	0	0.00	1	66.00	66.00	-1	9,701	-0.01%
2019/11/28	2	65.70	0	0.00	65.70	2	9,726	0.02%
2019/11/27	34	67.78	67	67.25	66.20	-33	9,792	-0.34%
2019/11/26	31	69.88	48	69.56	69.90	-17	9,471	-0.18%
2019/11/25	17	70.50	25	70.01	70.30	-8	9,255	-0.09%
2019/11/22	133.2	71.17	132	71.43	71.00	1.2	9,023	0.01%	大買/大賣/
2019/11/21	75	66.80	92	66.49	70.00	-17	8,275	-0.21%
2019/11/20	6	64.53	4	64.80	63.70	2	7,756	0.03%
2019/11/19	6	64.10	0	0.00	64.10	6	7,777	0.08%
2019/11/18	3	64.60	4	64.03	63.50	-1	8,006	-0.01%
2019/11/15	8	64.74	2	64.20	64.00	6	8,002	0.07%
2019/11/14	34	62.90	12	61.97	64.30	22	7,985	0.28%
2019/11/13	7	63.60	0	0.00	63.60	7	8,007	0.09%
2019/11/12	2	62.00	3	63.33	63.60	-1	8,029	-0.01%
2019/11/11	17	61.14	10	61.20	60.90	7	8,044	0.09%
2019/11/08	33	66.52	0	0.00	67.00	33	7,968	0.41%
2019/11/07	6	64.65	10	64.55	64.20	-4	7,975	-0.05%
2019/11/06	0.4	65.90	51	66.61	65.90	-50.6	8,028	-0.63%
2019/11/05	4.4	66.73	13	66.38	66.60	-8.6	8,016	-0.11%
2019/11/04	5	66.90	8	66.60	67.00	-3	8,031	-0.04%
2019/11/01	33	64.19	9	65.39	65.70	24	7,989	0.30%
2019/10/31	4	63.68	8	63.15	62.90	-4	7,970	-0.05%
2019/10/30	45	64.79	28	64.89	65.30	17	7,902	0.22%
2019/10/29	25	62.02	25	62.10	62.50	0	7,459	0.00%
2019/10/28	8	60.39	93	60.27	62.50	-85	7,213	-1.18%
2019/10/25	188	57.79	200	58.37	58.40	-12	6,847	-0.18%	大買/大賣/
2019/10/24	144	56.78	186	55.20	57.10	-42	6,622	-0.63%	大買/大賣/
2019/10/23	23	54.71	4	53.28	53.20	19	6,388	0.30%
2019/10/22	13	52.01	25	52.33	53.40	-12	6,493	-0.18%
2019/10/21	8	50.48	24	49.83	50.70	-16	6,472	-0.25%
2019/10/18	13	48.95	25	48.65	48.75	-12	6,602	-0.18%
2019/10/15	1	46.90	13	46.81	46.70	-12	6,832	-0.18%
2019/10/14	3	45.82	20	46.21	45.85	-17	6,886	-0.25%
2019/10/09	1	46.35	0	0.00	46.75	1	6,921	0.01%
2019/10/08	14	46.94	23	47.07	46.80	-9	7,248	-0.12%
2019/10/07	25	48.08	0	0.00	47.80	25	7,375	0.34%
2019/10/04	3	48.57	6	48.55	48.00	-3	7,409	-0.04%
2019/10/03	0	0.00	5	47.80	48.45	-5	7,488	-0.07%
2019/10/01	2	48.03	0	0.00	47.80	2	7,684	0.03%
2019/09/27	11	47.25	1	46.50	47.80	10	7,994	0.13%
2019/09/26	7	48.46	1	49.05	47.70	6	8,055	0.07%
2019/09/25	6	48.66	3	48.63	48.60	3	7,997	0.04%
2019/09/24	4	50.94	3	50.70	49.20	1	7,972	0.01%
2019/09/23	0	0.00	5	50.28	51.60	-5	7,820	-0.06%
2019/09/20	4	49.58	4	49.60	49.65	0	7,658	0.00%
2019/09/19	11	50.09	55	50.18	49.75	-44	7,631	-0.58%
2019/09/18	0	0.00	31	48.40	48.70	-31	7,452	-0.42%
2019/09/17	2	48.45	0	0.00	48.20	2	7,429	0.03%
2019/09/16	33	49.24	20	49.70	49.15	13	7,406	0.18%
2019/09/12	26	49.16	3	49.10	49.10	23	7,355	0.31%
2019/09/11	50	49.44	0	0.00	48.90	50	7,347	0.68%
2019/09/10	0	0.00	1	49.35	48.70	-1	7,287	-0.01%
2019/09/09	0	0.00	2	49.45	49.55	-2	7,298	-0.03%
2019/09/06	173	49.89	221	50.34	49.60	-48	7,253	-0.66%	大買/大賣/
2019/09/05	15	49.00	5	50.00	49.10	10	6,993	0.14%
2019/09/04	155	49.05	145	49.59	49.00	10	6,930	0.14%	大買/大賣/
2019/09/03	10	48.43	30	48.27	48.15	-20	6,843	-0.29%
2019/09/02	4	47.70	14	47.86	47.80	-10	6,790	-0.15%
2019/08/30	12	47.98	21	48.11	48.10	-9	6,767	-0.13%
2019/08/29	14	47.31	2	47.03	46.95	12	6,653	0.18%
2019/08/28	15	46.92	3	47.50	46.50	12	6,616	0.18%
2019/08/27	42	46.29	0	0.00	45.75	42	6,507	0.65%
2019/08/26	18	45.43	5	45.65	45.25	13	6,483	0.20%
2019/08/23	6	47.81	1	47.20	47.10	5	6,419	0.08%
2019/08/22	10	48.48	7	48.65	48.20	3	6,365	0.05%
2019/08/21	32	49.08	217	49.43	49.50	-185	6,219	-2.97%	大賣/鉅額交易
2019/08/20	6	47.40	7	47.43	46.70	-1	5,900	-0.02%
2019/08/19	5	47.08	4	47.25	47.20	1	5,832	0.02%
2019/08/16	46	46.81	27	46.93	46.15	19	5,768	0.33%
2019/08/15	14	47.16	38	48.50	49.10	-24	5,559	-0.43%
2019/08/14	15	48.83	6	48.45	47.70	9	5,492	0.16%
2019/08/13	10	49.35	62	48.64	47.70	-52	5,415	-0.96%
2019/08/12	12	48.78	32	48.94	48.90	-20	5,341	-0.37%
2019/08/08	68	46.11	137	46.07	47.85	-69	5,247	-1.31%	大賣/
2019/08/07	10	44.85	2	44.60	44.30	8	5,122	0.16%
2019/08/06	12	43.68	19	45.14	45.05	-7	5,075	-0.14%
2019/08/05	7	46.54	74	46.58	46.35	-67	4,992	-1.34%
2019/08/02	2	46.40	1	46.60	46.50	1	4,936	0.02%
2019/08/01	2	48.25	12	48.05	48.25	-10	4,875	-0.21%
2019/07/31	1	49.10	10	48.62	49.00	-9	4,831	-0.19%
2019/07/30	20	47.72	17	47.64	47.50	3	4,736	0.06%
2019/07/29	10	50.23	15	50.04	49.50	-5	4,617	-0.11%
2019/07/26	6	51.65	7	51.96	51.00	-1	4,519	-0.02%
2019/07/25	23	50.93	2	50.85	51.50	21	4,353	0.48%
2019/07/24	63	49.76	16	51.11	51.50	47	4,223	1.11%
2019/07/23	22	49.09	25	49.10	48.05	-3	3,858	-0.08%
2019/07/22	42	47.22	62	46.33	48.95	-20	3,506	-0.57%
2019/07/19	34	44.79	34	43.69	44.50	0	3,149	0.00%
2019/07/18	7	43.37	36	43.42	41.95	-29	2,877	-1.01%
2019/07/17	17	43.64	11	43.28	43.25	6	2,829	0.21%
2019/07/16	33	43.91	9	44.06	44.00	24	2,815	0.85%
2019/07/15	15	42.90	24	43.36	43.65	-9	2,741	-0.33%
2019/07/12	59	44.25	66	43.52	43.10	-7	2,702	-0.26%
2019/07/11	41	42.94	31	41.89	43.00	10	2,412	0.41%
2019/07/10	43	40.83	0	0.00	40.80	43	2,316	1.86%
2019/07/09	10	40.80	1	41.30	40.40	9	2,410	0.37%
2019/07/08	6	41.33	2	41.65	41.30	4	2,324	0.17%
2019/07/05	6	41.13	3	41.22	42.40	3	2,310	0.13%
2019/07/04	17	40.11	5	40.14	40.30	12	2,161	0.56%
2019/07/03	1	36.50	21	38.46	39.30	-20	1,933	-1.03%
2019/07/02	2	35.53	1	35.25	35.75	1	1,850	0.05%
2019/07/01	0	0.00	1	35.20	35.20	-1	1,845	-0.05%
2019/06/21	0	0.00	2	35.25	34.65	-2	2,070	-0.10%
2019/06/12	1	34.65	5	34.30	34.30	-4	2,045	-0.20%
2019/06/11	2	34.50	0	0.00	34.00	2	2,045	0.10%
2019/06/10	0	0.00	1	32.60	32.45	-1	1,978	-0.05%
2019/06/05	1	32.00	0	0.00	31.55	1	1,972	0.05%
2019/06/04	7	31.39	0	0.00	31.40	7	1,980	0.35%
2019/05/31	1	32.65	1	32.70	32.55	0	2,041	0.00%
2019/05/28	2	31.73	0	0.00	33.15	2	2,048	0.10%
2019/05/24	3	31.65	6	32.02	31.85	-3	2,089	-0.14%
2019/05/23	6	31.53	0	0.00	31.50	6	2,102	0.29%
2019/05/22	1	33.00	0	0.00	33.00	1	2,137	0.05%
2019/05/20	1	33.30	0	0.00	33.45	1	2,227	0.04%
2019/05/16	2	35.70	1	35.80	35.00	1	2,381	0.04%
2019/05/14	1	33.50	1	34.10	35.10	0	2,621	0.00%
2019/05/09	11	36.82	0	0.00	36.10	11	2,759	0.40%
2019/05/08	4	37.68	0	0.00	37.75	4	2,768	0.14%
2019/05/06	11	38.82	0	0.00	38.50	11	2,907	0.38%
2019/05/03	1	40.00	9	39.90	39.75	-8	3,405	-0.23%
2019/04/29	2	39.60	0	0.00	39.30	2	3,562	0.06%
2019/04/26	3	40.82	0	0.00	40.75	3	3,544	0.08%
2019/04/25	4	41.55	0	0.00	42.00	4	3,523	0.11%
2019/04/24	7	42.23	0	0.00	42.05	7	3,522	0.20%
2019/04/23	1	42.40	0	0.00	42.50	1	3,508	0.03%
2019/04/22	0	0.00	8	43.10	43.30	-8	3,497	-0.23%
2019/04/19	0	0.00	2	41.55	41.80	-2	3,463	-0.06%
2019/04/18	10	42.24	7	41.21	41.40	3	3,447	0.09%
2019/04/17	1	43.95	1	44.15	43.60	0	3,387	0.00%
2019/04/16	3	43.05	1	43.30	43.30	2	3,329	0.06%
2019/04/15	7	43.75	20	43.75	44.00	-13	3,260	-0.40%
2019/04/11	5	42.10	5	42.15	41.20	0	3,102	0.00%
2019/04/10	2	41.75	5	42.11	41.90	-3	3,043	-0.10%
2019/04/09	8	42.47	7	42.66	42.70	1	3,017	0.03%
2019/04/08	0	0.00	1	41.50	41.45	-1	2,915	-0.03%
2019/04/03	0	0.00	4	40.90	40.90	-4	2,892	-0.14%
2019/04/02	4	41.55	5	41.59	41.45	-1	2,886	-0.03%
2019/04/01	1	41.70	11	41.05	40.95	-10	2,858	-0.35%
2019/03/29	9	40.30	1	40.65	40.00	8	2,810	0.28%
2019/03/28	5	41.38	8	41.61	40.70	-3	2,797	-0.11%
2019/03/27	6	40.53	44	41.41	41.60	-38	2,738	-1.39%
2019/03/26	6	39.18	2	39.60	39.00	4	2,635	0.15%
2019/03/25	28	39.05	4	39.20	38.95	24	2,649	0.91%
2019/03/22	1	39.20	1	39.40	40.50	0	2,641	0.00%
2019/03/21	1	39.05	1	39.35	39.00	0	2,615	0.00%
2019/03/20	1	39.60	1	39.40	39.15	0	2,631	0.00%
2019/03/19	2	39.28	6	39.24	39.15	-4	2,632	-0.15%
2019/03/18	1	39.65	1	39.35	39.35	0	2,645	0.00%
2019/03/15	3	39.37	14	39.49	39.45	-11	2,655	-0.41%
2019/03/14	2	38.90	2	39.15	38.50	0	2,645	0.00%
2019/03/13	1	38.20	1	38.45	38.35	0	2,674	0.00%
2019/03/12	1	38.60	8	39.16	38.50	-7	2,703	-0.26%
2019/03/11	0	0.00	1	38.95	38.85	-1	2,736	-0.04%
2019/03/08	8	37.10	1	37.90	38.45	7	2,814	0.25%
2019/03/07	97	39.51	6	38.70	38.00	91	2,872	3.17%
2019/03/06	23	40.10	1	40.75	40.05	22	2,892	0.76%
2019/03/04	1	40.55	1	40.75	40.65	0	2,959	0.00%
2019/02/27	23	39.84	24	40.00	40.00	-1	2,970	-0.03%
2019/02/26	9	41.22	2	40.40	40.20	7	2,979	0.23%
2019/02/25	6	41.17	2	41.23	40.75	4	3,017	0.13%
2019/02/22	1	41.05	0	0.00	40.75	1	3,024	0.03%
2019/02/21	5	41.89	5	41.80	41.50	0	3,023	0.00%
2019/02/20	5	41.33	11	41.18	41.10	-6	2,984	-0.20%
2019/02/19	3	41.87	3	42.52	41.40	0	2,963	0.00%
2019/02/18	12	40.83	9	40.51	41.10	3	2,940	0.10%
2019/02/15	14	42.50	5	44.25	42.00	9	2,897	0.31%
2019/02/14	20	42.99	31	43.35	43.25	-11	2,836	-0.39%
2019/02/13	2	40.50	33	40.99	41.10	-31	2,698	-1.15%
2019/02/12	3	40.10	4	40.06	39.55	-1	2,629	-0.04%
2019/02/11	3	38.65	54	40.00	39.80	-51	2,624	-1.94%
2019/01/30	0	0.00	25	38.00	38.00	-25	2,563	-0.98%
2019/01/29	1	37.50	6	37.58	37.45	-5	2,623	-0.19%
2019/01/28	11	38.37	0	0.00	38.20	11	2,676	0.41%
2019/01/25	5	37.80	1	38.30	38.10	4	2,673	0.15%
2019/01/24	14	37.80	24	38.63	38.30	-10	2,630	-0.38%
2019/01/23	6	36.45	14	36.43	37.00	-8	2,159	-0.37%
2019/01/21	0	0.00	3	33.50	33.50	-3	2,031	-0.15%
2019/01/15	3	32.40	0	0.00	32.05	3	2,188	0.14%
2019/01/14	3	32.00	0	0.00	32.00	3	2,229	0.13%
2019/01/11	0	0.00	5	32.75	32.65	-5	2,273	-0.22%
2019/01/10	0	0.00	3	33.65	33.60	-3	2,281	-0.13%
2019/01/09	1	33.55	0	0.00	33.30	1	2,315	0.04%
2019/01/04	3	31.60	0	0.00	32.30	3	2,508	0.12%
2019/01/03	1	32.85	0	0.00	32.85	1	2,569	0.04%
2019/01/02	1	33.60	0	0.00	33.75	1	2,641	0.04%
2018/12/28	0	0.00	4	33.61	34.00	-4	2,704	-0.15%
2018/12/21	2	33.10	0	0.00	34.65	2	2,869	0.07%
2018/12/20	1	34.20	3	33.80	33.95	-2	2,864	-0.07%
2018/12/19	2	34.98	0	0.00	34.85	2	2,869	0.07%
2018/12/18	3	35.65	43	35.05	35.15	-40	2,888	-1.38%
2018/12/13	43	37.92	0	0.00	37.55	43	2,962	1.45%
2018/12/10	1	36.30	0	0.00	36.05	1	3,033	0.03%
2018/12/07	0	0.00	1	37.45	37.50	-1	3,078	-0.03%
2018/12/06	6	37.75	8	37.00	36.50	-2	3,194	-0.06%
2018/12/05	3	39.20	0	0.00	38.65	3	3,204	0.09%
2018/12/04	1	40.00	0	0.00	40.00	1	3,221	0.03%
2018/12/03	0	0.00	17	40.64	40.80	-17	3,242	-0.52%
2018/11/30	1	38.25	2	38.20	38.00	-1	3,177	-0.03%
2018/11/29	12	37.63	2	37.25	36.50	10	3,152	0.32%
2018/11/28	3	36.35	10	36.07	36.30	-7	3,150	-0.22%
2018/11/27	1	34.50	5	35.21	35.50	-4	3,147	-0.13%
2018/11/26	33	34.18	0	0.00	34.30	33	3,164	1.04%
2018/11/23	32	33.97	2	33.75	33.75	30	3,191	0.94%
2018/11/22	1	34.90	3	35.35	33.80	-2	3,231	-0.06%
2018/11/15	90	33.61	90	33.81	33.70	0	3,416	0.00%
2018/11/14	15	34.80	0	0.00	34.40	15	3,500	0.43%
2018/11/13	4	33.54	1	32.60	35.30	3	3,790	0.08%
2018/11/12	2	36.05	4	36.16	35.55	-2	3,909	-0.05%
2018/11/08	3	36.17	0	0.00	35.10	3	3,953	0.08%
2018/11/06	7	35.91	2	35.90	34.85	5	3,983	0.13%
2018/11/05	5	37.10	5	36.25	37.35	0	3,980	0.00%
2018/11/02	0	0.00	17	35.85	35.00	-17	3,990	-0.43%
2018/11/01	5	34.25	0	0.00	34.80	5	3,981	0.13%
2018/10/29	5	31.93	5	32.05	32.00	0	4,148	0.00%
2018/10/26	5	30.80	7	33.00	32.35	-2	4,163	-0.05%
2018/10/25	3	32.82	79	33.37	32.30	-76	4,145	-1.83%
2018/10/24	4	34.63	24	34.75	35.35	-20	4,114	-0.49%
2018/10/23	3	35.10	0	0.00	34.90	3	4,101	0.07%
2018/10/22	0	0.00	3	36.05	36.05	-3	4,080	-0.07%
2018/10/19	2	34.30	2	34.00	34.25	0	4,066	0.00%
2018/10/18	6	35.42	4	35.48	35.40	2	4,033	0.05%
2018/10/17	1	36.25	16	36.00	35.50	-15	4,051	-0.37%
2018/10/16	7	35.04	5	36.02	35.50	2	4,109	0.05%
2018/10/15	2	34.35	14	33.48	34.50	-12	4,119	-0.29%
2018/10/12	15	31.11	17	31.17	32.35	-2	4,089	-0.05%
2018/10/11	11	31.35	0	0.00	31.35	11	4,057	0.27%
2018/10/09	106	37.15	85	37.28	34.80	21	4,030	0.52%	大買/
2018/10/08	157	38.22	0	0.00	37.85	157	4,021	3.90%	大買/鉅額交易
2018/10/05	20	40.59	326	39.97	39.80	-306	4,160	-7.36%	大賣/鉅額交易
2018/10/04	2	44.30	6	44.00	44.15	-4	4,088	-0.10%
2018/10/03	6	45.33	24	45.05	44.60	-18	4,111	-0.44%
2018/10/02	1	46.10	5	46.80	45.60	-4	4,132	-0.10%
2018/10/01	11	45.24	11	45.42	46.15	0	4,158	0.00%
2018/09/25	165	46.15	160	45.00	46.30	5	4,307	0.12%	大買/大賣/
2018/09/20	1	43.55	250	43.52	43.30	-249	4,336	-5.74%	大賣/鉅額交易
2018/09/19	97	44.98	132	45.71	45.00	-35	4,340	-0.81%	大賣/
2018/09/18	5	45.10	30	44.80	44.85	-25	4,366	-0.57%
2018/09/17	2	46.45	10	46.50	46.95	-8	4,410	-0.18%
2018/09/14	75	47.74	84	46.16	47.90	-9	4,438	-0.20%
2018/09/13	74	45.05	76	44.94	45.05	-2	4,433	-0.05%
2018/09/12	7	43.94	161	43.50	43.20	-154	4,445	-3.46%	大賣/鉅額交易
2018/09/11	2	46.80	0	0.00	46.90	2	4,497	0.04%
2018/09/10	5	46.50	2	48.00	46.20	3	4,775	0.06%
2018/09/07	3	49.13	2	49.70	49.25	1	4,878	0.02%
2018/09/05	3	51.83	4	51.58	51.40	-1	4,910	-0.02%
2018/09/04	74	51.89	127	51.81	51.90	-53	4,927	-1.08%	大賣/
2018/09/03	2	50.90	2	51.45	49.80	0	4,920	0.00%
2018/08/31	6	51.55	5	50.98	51.40	1	4,944	0.02%
2018/08/28	16	50.32	10	50.76	50.70	6	5,122	0.12%
2018/08/27	1	48.10	1	48.10	48.45	0	5,167	0.00%
2018/08/24	1	47.00	0	0.00	47.05	1	5,223	0.02%
2018/08/23	0	0.00	2	46.90	47.60	-2	5,431	-0.04%
2018/08/22	14	46.91	7	46.81	46.95	7	5,505	0.13%
2018/08/21	0	0.00	3	45.60	46.50	-3	5,605	-0.05%
2018/08/20	6	45.28	107	45.42	44.60	-101	5,688	-1.78%	大賣/鉅額交易
2018/08/17	16	49.64	1	49.15	49.20	15	5,577	0.27%
2018/08/16	7	54.97	0	0.00	54.60	7	5,737	0.12%
2018/08/15	2	55.20	6	55.80	55.30	-4	5,824	-0.07%
2018/08/14	1	56.00	0	0.00	56.70	1	6,281	0.02%
2018/08/13	7	56.33	6	54.70	55.90	1	6,524	0.02%
2018/08/10	16	59.28	1	60.00	58.20	15	6,505	0.23%
2018/08/09	4	61.48	6	61.52	61.00	-2	6,484	-0.03%
2018/08/08	5	60.10	6	60.20	60.10	-1	6,496	-0.02%
2018/08/07	0	0.00	1	58.80	60.60	-1	6,623	-0.02%
2018/08/06	12	56.20	2	58.05	59.20	10	6,601	0.15%
2018/08/03	4	59.65	0	0.00	60.10	4	6,480	0.06%
2018/08/01	0	0.00	12	60.05	60.30	-12	6,598	-0.18%
2018/07/30	7	58.79	1	57.90	57.70	6	6,648	0.09%
2018/07/26	1	59.90	6	60.07	58.80	-5	6,753	-0.07%
2018/07/25	2	59.50	2	59.45	58.90	0	6,821	0.00%
2018/07/24	1	58.60	1	58.70	59.60	0	6,847	0.00%
2018/07/23	38	59.16	0	0.00	58.20	38	6,874	0.55%
2018/07/20	1	63.30	61	64.74	63.40	-60	6,858	-0.87%
2018/07/19	1	63.40	8	64.19	63.00	-7	6,858	-0.10%
2018/07/18	10	62.86	13	63.66	62.80	-3	6,915	-0.04%
2018/07/17	2	63.40	6	63.75	62.80	-4	6,945	-0.06%
2018/07/16	10	63.10	0	0.00	63.00	10	6,935	0.14%
2018/07/13	51	65.18	117	61.80	63.80	-66	6,892	-0.96%	大賣/
2018/07/12	71	59.24	1	59.20	59.80	70	6,751	1.04%
2018/07/11	22	58.02	1	57.70	58.10	21	6,782	0.31%
2018/07/10	1	57.00	0	0.00	57.50	1	6,794	0.01%
2018/07/09	3	55.17	4	55.00	55.20	-1	6,819	-0.01%
2018/07/06	8	54.04	0	0.00	54.30	8	6,863	0.12%
2018/07/05	2	59.05	1	57.50	57.60	1	6,871	0.01%
2018/07/04	1	59.40	0	0.00	58.60	1	6,896	0.01%
2018/07/03	2	59.55	1	59.10	58.50	1	6,918	0.01%
2018/07/02	1	60.40	2	61.00	61.00	-1	6,962	-0.01%
2018/06/29	2	60.20	2	60.20	60.80	0	6,971	0.00%
2018/06/28	3	58.03	3	57.90	58.00	0	6,950	0.00%
2018/06/27	8	59.43	0	0.00	58.80	8	6,970	0.11%
2018/06/26	7	59.66	0	0.00	60.00	7	6,948	0.10%
2018/06/25	41	60.89	0	0.00	60.90	41	6,964	0.59%
2018/06/22	5	63.50	2	63.05	63.00	3	7,101	0.04%
2018/06/21	103	65.13	106	65.51	65.30	-3	7,276	-0.04%	大買/大賣/
2018/06/20	25	62.46	33	61.56	64.10	-8	7,278	-0.11%
2018/06/19	43	64.76	32	64.35	64.30	11	7,169	0.15%
2018/06/15	66	71.72	72	72.98	71.40	-6	6,933	-0.09%
2018/06/14	16	71.08	2	70.80	70.40	14	6,884	0.20%
2018/06/13	1	69.60	3	70.50	69.20	-2	6,928	-0.03%
2018/06/12	10	71.02	9	71.12	70.50	1	7,086	0.01%
2018/06/11	15	70.34	3	70.13	70.10	12	7,271	0.17%
2018/06/08	5	71.98	5	72.00	71.50	0	7,345	0.00%
2018/06/07	58	74.73	64	73.93	72.90	-6	7,612	-0.08%
2018/06/06	21	73.68	1	74.10	73.00	20	7,774	0.26%
2018/06/05	1	73.40	1	73.40	72.10	0	7,830	0.00%
2018/06/04	9	72.73	6	72.80	72.70	3	7,807	0.04%
2018/06/01	14	70.05	13	70.95	70.10	1	7,751	0.01%
2018/05/31	104	73.36	33	73.32	70.90	71	7,704	0.92%	大買/
2018/05/30	84	73.06	21	73.06	73.00	63	7,571	0.83%
2018/05/29	98	75.45	138	76.82	74.90	-40	7,497	-0.53%	大賣/
2018/05/28	53	76.13	59	76.72	75.10	-6	7,378	-0.08%
2018/05/25	2	73.75	57	74.84	73.20	-55	7,271	-0.76%
2018/05/24	76	74.57	59	74.82	73.80	17	7,205	0.24%
2018/05/23	25	70.79	4	72.60	70.70	21	7,078	0.30%
2018/05/22	99	70.81	37	72.96	72.20	62	7,194	0.86%
2018/05/21	28	67.26	45	68.82	69.40	-17	6,877	-0.25%
2018/05/18	16	63.99	2	63.10	63.10	14	6,979	0.20%
2018/05/17	17	65.69	7	66.74	65.30	10	6,951	0.14%
2018/05/16	11.1	65.93	12	66.32	66.40	-0.9	7,154	-0.01%
2018/05/15	18	65.71	27	66.30	67.00	-9	7,358	-0.12%
2018/05/14	20	63.60	5	62.30	63.40	15	7,452	0.20%
2018/05/11	3	64.13	20	63.70	62.30	-17	7,482	-0.23%
2018/05/10	12	63.84	10	63.70	64.50	2	7,516	0.03%
2018/05/09	10	63.50	10	61.80	61.90	0	7,592	0.00%
2018/05/08	8	62.04	0	0.00	61.40	8	7,650	0.10%
2018/05/07	0	0.00	3	62.60	62.90	-3	7,823	-0.04%
2018/05/04	11	61.99	18	61.28	61.50	-7	7,886	-0.09%
2018/05/03	4	59.43	11	60.05	59.50	-7	7,912	-0.09%
2018/05/02	103	60.08	100	58.92	60.40	3	8,047	0.04%	大買/
2018/04/30	2	54.70	9	57.29	57.90	-7	8,141	-0.09%
2018/04/26	2	57.10	1	55.50	53.70	1	8,558	0.01%
2018/04/25	9	56.44	7	56.31	57.10	2	8,678	0.02%
2018/04/24	22	56.33	18	56.21	56.00	4	8,806	0.05%
2018/04/23	11	59.13	4	60.05	59.20	7	9,012	0.08%
2018/04/20	6	61.25	1	61.00	62.10	5	9,165	0.05%
2018/04/19	0	0.00	4	62.00	61.90	-4	9,529	-0.04%
2018/04/18	1	61.40	0	0.00	61.20	1	9,643	0.01%
2018/04/17	12	61.06	5	62.70	60.70	7	9,895	0.07%
2018/04/16	10	63.90	4	64.20	63.30	6	10,093	0.06%
2018/04/13	118	63.48	115	62.88	63.50	3	10,590	0.03%	大買/大賣/
2018/04/12	2	60.50	5	62.00	62.40	-3	10,774	-0.03%
2018/04/11	1	61.00	10	61.10	61.10	-9	10,948	-0.08%
2018/04/10	5	64.00	0	0.00	63.00	5	11,167	0.04%
2018/04/09	6	63.25	3	64.13	62.70	3	11,366	0.03%
2018/04/03	5	63.50	1	64.10	64.10	4	11,541	0.03%
2018/04/02	0	0.00	48	66.59	66.30	-48	11,640	-0.41%
2018/03/31	1	66.30	5	67.00	66.20	-4	11,838	-0.03%
2018/03/30	1	67.90	5	66.70	66.20	-4	11,981	-0.03%
2018/03/28	12	67.43	5	66.20	66.20	7	12,285	0.06%
2018/03/27	12	71.09	21	70.78	68.40	-9	12,524	-0.07%
2018/03/26	38	69.00	28	68.97	70.60	10	12,551	0.08%
2018/03/23	21	63.36	0	0.00	65.70	21	12,542	0.17%
2018/03/22	0	0.00	2	66.50	66.10	-2	12,725	-0.02%
2018/03/21	0	0.00	5	67.80	67.80	-5	12,931	-0.04%
2018/03/20	2	67.20	5	67.04	67.20	-3	13,239	-0.02%
2018/03/19	7	71.00	3	70.80	69.00	4	13,717	0.03%
2018/03/16	75	69.28	2.2	70.18	70.30	72.8	13,950	0.52%
2018/03/15	64	71.18	132	70.74	71.20	-68	14,241	-0.48%	大賣/
2018/03/14	6	67.75	7	67.76	68.90	-1	14,539	-0.01%
2018/03/13	38	67.92	113	67.62	68.00	-75	14,988	-0.50%	大賣/
2018/03/12	55	62.74	39	64.39	65.60	16	15,185	0.11%
2018/03/09	5	60.52	2	60.50	59.70	3	15,259	0.02%
2018/03/08	5	58.50	2	59.00	58.40	3	15,516	0.02%
2018/03/07	2.2	58.65	2	59.20	58.00	0.2	15,768	0.00%
2018/03/06	1	57.80	1	57.70	58.00	0	16,338	0.00%
2018/03/05	3	58.37	0	0.00	56.80	3	16,639	0.02%
2018/03/02	0	0.00	2	58.00	58.20	-2	17,129	-0.01%
2018/03/01	10	57.36	6	56.90	57.50	4	17,425	0.02%
2018/02/27	7	58.36	3	58.23	57.20	4	17,791	0.02%
2018/02/26	6	58.60	28	57.58	56.90	-22	17,987	-0.12%
2018/02/23	9	59.39	29	58.26	58.70	-20	18,280	-0.11%
2018/02/22	22	55.13	29	56.79	56.80	-7	18,695	-0.04%
2018/02/21	47	53.75	16	53.80	53.40	31	18,942	0.16%
2018/02/12	17	52.79	10	55.00	51.60	7	19,135	0.04%
2018/02/09	7	57.30	3	57.30	57.30	4	19,299	0.02%
2018/02/08	28	63.16	29	63.94	63.60	-1	19,581	-0.01%
2018/02/07	30	68.96	1,043	68.10	64.50	-1,013	19,761	-5.13%	大賣/鉅額交易
2018/02/06	16	68.41	10	69.50	67.60	6	19,925	0.03%
2018/02/05	13	74.53	12	75.00	75.10	1	19,735	0.01%
2018/02/02	13	77.19	0	0.00	78.00	13	19,966	0.07%
2018/02/01	108	77.66	90	78.73	77.50	18	20,568	0.09%	大買/
2018/01/31	7	76.63	10	76.55	77.50	-3	21,135	-0.01%
2018/01/30	33	77.04	23	77.62	75.60	10	21,137	0.05%
2018/01/29	40	76.62	26	76.93	76.00	14	21,218	0.07%
2018/01/26	6	74.90	7	75.01	75.00	-1	21,171	0.00%
2018/01/25	8	77.08	5	76.30	75.00	3	21,192	0.01%
2018/01/24	6	74.48	5	76.20	77.30	1	21,410	0.00%
2018/01/23	1	76.10	3	76.57	75.50	-2	21,282	-0.01%
2018/01/22	22	76.37	20	75.85	76.00	2	21,229	0.01%
2018/01/19	20	80.55	6	80.38	79.60	14	21,023	0.07%
2018/01/18	2	79.60	3	80.50	78.70	-1	20,894	0.00%
2018/01/17	6	79.33	5	79.82	78.70	1	20,796	0.00%
2018/01/16	109	78.51	3	78.83	78.30	106	20,598	0.51%	大買/鉅額交易
2018/01/15	26	78.68	12	78.63	80.10	14	20,533	0.07%
2018/01/12	10	73.50	12	73.24	73.50	-2	20,312	-0.01%
2018/01/11	15	74.49	13	73.35	72.70	2	20,526	0.01%
2018/01/10	32	72.04	9	71.66	71.00	23	20,382	0.11%
2018/01/09	38	77.59	57	74.82	73.60	-19	20,314	-0.09%
2018/01/08	7	82.71	341	81.83	80.80	-334	19,997	-1.67%	大賣/鉅額交易
2018/01/05	33	84.19	11	84.69	84.30	22	20,234	0.11%
2018/01/04	44	83.81	26	83.63	83.70	18	20,093	0.09%
2018/01/03	13	81.82	12	81.07	80.70	1	19,829	0.01%
2018/01/02	7	80.39	3	79.93	79.90	4	19,745	0.02%