義隆 (2458)-兆豐-新竹券商分點個股進出

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
164.5
漲跌
▼3.5
漲幅
-2.08%
成交量
1,868張
產業
上市半導體類股
1171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－兆豐-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-新竹券商分點個股進出
兆豐-新竹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	0.1	165.50	2	165.25	164.50	-1.9	2,926	-0.06%
2024/04/29	0	0.00	6.1	167.01	168.00	-6.1	2,930	-0.21%
2024/04/26	7.1	163.22	4	163.00	163.50	3.1	2,903	0.11%
2024/04/25	1.1	164.98	10.1	164.10	164.50	-9	2,897	-0.31%
2024/04/24	5	156.00	1	157.50	157.00	4	2,847	0.14%
2024/04/23	0	0.00	0.1	149.00	150.50	-0.1	2,831	0.00%
2024/04/22	5	148.90	8	151.13	146.50	-3	2,816	-0.11%
2024/04/19	9	155.67	6	156.33	155.00	3	2,768	0.11%
2024/04/17	5	164.60	1	163.50	162.00	4	2,714	0.15%
2024/04/16	0.1	159.00	0	0.00	159.50	0.1	2,664	0.00%
2024/04/09	3	157.00	0	0.00	157.00	3	2,563	0.12%
2024/04/08	2	159.50	0	0.00	159.50	2	2,562	0.08%
2024/04/03	1	155.50	0	0.00	156.50	1	2,539	0.04%
2024/04/02	4	156.38	1	155.50	156.00	3	2,542	0.12%
2024/04/01	1	161.50	1.1	161.00	161.00	-0.1	2,519	0.00%
2024/03/29	1.6	158.75	0	0.00	157.00	1.6	2,503	0.06%
2024/03/28	23.1	160.48	0	0.00	160.50	23.1	2,521	0.91%
2024/03/27	5	164.00	24	165.02	164.50	-19	2,516	-0.75%
2024/03/25	0	0.00	2	170.75	169.00	-2	2,628	-0.08%
2024/03/22	10	164.75	0	0.00	169.00	10	2,651	0.38%
2024/03/21	1	167.50	1	172.50	167.00	0	2,660	0.00%
2024/03/20	1	168.00	2	169.00	167.50	-1	2,644	-0.04%
2024/03/19	1	167.00	0	0.00	165.00	1	2,641	0.04%
2024/03/18	1.1	166.50	1	166.00	166.50	0.1	2,661	0.00%
2024/03/15	0	0.00	6	165.50	163.50	-6	2,675	-0.22%
2024/03/14	0	0.00	4	162.50	162.50	-4	2,681	-0.15%
2024/03/13	1	163.50	0	0.00	163.50	1	2,763	0.04%
2024/03/12	0	0.00	0.1	164.50	163.50	-0.1	2,795	0.00%
2024/03/08	0	0.00	13	163.15	162.50	-13	2,821	-0.46%
2024/03/06	0	0.00	0.3	166.50	166.50	-0.3	2,796	-0.01%
2024/03/05	0	0.00	2	170.00	167.00	-2	2,826	-0.07%
2024/03/04	0.2	168.00	0	0.00	167.50	0.2	2,861	0.01%
2024/02/29	0	0.00	1	164.53	166.00	-1	2,872	-0.04%
2024/02/27	4	171.63	7	171.93	169.00	-3	2,856	-0.11%
2024/02/26	3.1	169.82	2	170.75	170.00	1.1	2,857	0.04%
2024/02/23	1.1	164.91	1	165.50	164.00	0.1	2,794	0.00%
2024/02/22	0	0.00	1	164.00	167.50	-1	2,686	-0.04%
2024/02/21	2	165.50	6	167.08	167.50	-4	2,636	-0.15%
2024/02/20	0	0.00	12	162.00	161.00	-12	2,542	-0.47%
2024/02/19	1	163.50	2	162.25	163.50	-1	2,543	-0.04%
2024/02/05	0	0.00	1	149.50	148.00	-1	2,481	-0.04%
2024/02/02	0	150.50	0	0.00	150.50	0	2,498	0.00%
2024/02/01	1	149.50	0	0.00	150.00	1	2,521	0.04%
2024/01/31	2	147.75	0	0.00	150.00	2	2,557	0.08%
2024/01/29	0.1	149.00	0	0.00	149.00	0.1	2,710	0.00%
2024/01/26	3	150.50	0	0.00	151.00	3	2,954	0.10%
2024/01/25	2	152.50	0	0.00	152.50	2	3,015	0.07%
2024/01/22	0	0.00	1.1	151.00	151.00	-1.1	3,102	-0.04%
2024/01/19	0.2	151.00	0	0.00	150.50	0.2	3,112	0.01%
2024/01/18	5.2	148.63	9	149.83	152.00	-3.8	3,159	-0.12%
2024/01/17	0.3	154.00	1	153.50	154.50	-0.7	3,271	-0.02%
2024/01/16	0	0.00	1	153.50	154.00	-1	3,375	-0.03%
2024/01/11	7	157.86	4	158.75	157.00	3	3,519	0.09%
2024/01/10	1	157.50	1	157.50	160.00	0	3,575	0.00%
2024/01/09	3	152.33	373.1	153.34	154.50	-370.1	3,600	-10.28%	大賣/鉅額交易
2024/01/08	4	154.38	0.3	153.00	153.50	3.7	3,600	0.10%
2024/01/05	3	154.83	1	155.00	155.50	2	3,621	0.06%
2024/01/03	2	157.25	2	158.00	158.00	0	3,678	0.00%
2023/12/29	0	0.00	1	163.00	162.50	-1	3,724	-0.03%
2023/12/28	6	161.33	1	163.50	160.50	5	3,759	0.13%
2023/12/27	0	0.00	1	164.00	164.00	-1	3,792	-0.03%
2023/12/26	0	0.00	3	163.00	162.00	-3	3,784	-0.08%
2023/12/25	8	164.44	7.2	164.21	162.50	0.8	3,781	0.02%
2023/12/22	0	0.00	1	163.50	163.50	-1	3,771	-0.03%
2023/12/21	0	0.00	2	163.75	163.00	-2	3,732	-0.05%
2023/12/20	3	160.00	3	159.83	160.00	0	3,657	0.00%
2023/12/19	0	0.00	1	158.00	159.00	-1	3,615	-0.03%
2023/12/18	5	156.80	2	157.00	157.00	3	3,606	0.08%
2023/12/15	1.2	153.92	1.3	154.37	154.00	-0.1	3,614	0.00%
2023/12/14	1	159.00	3	158.67	157.50	-2	3,613	-0.06%
2023/12/13	1	160.00	1	157.00	158.00	0	3,619	0.00%
2023/12/12	1	157.50	1.1	158.00	158.50	-0.1	3,674	0.00%
2023/12/11	8	157.94	1	158.47	157.00	7	3,711	0.19%
2023/12/08	8	158.00	7	158.00	157.50	1	3,758	0.03%
2023/12/07	0	0.00	1	155.00	153.50	-1	3,744	-0.03%
2023/12/06	1	150.50	13.1	151.76	151.50	-12.1	3,796	-0.32%
2023/12/05	0	0.00	2	147.25	146.50	-2	3,822	-0.05%
2023/12/01	0	0.00	2	151.50	151.00	-2	3,899	-0.05%
2023/11/30	3	153.33	0	0.00	151.50	3	4,113	0.07%
2023/11/29	0	0.00	7	152.79	153.00	-7	4,237	-0.17%
2023/11/27	2	151.50	0	0.00	146.00	2	4,197	0.05%
2023/11/24	1	150.50	1	149.50	151.00	0	4,185	0.00%
2023/11/22	0	0.00	7	147.07	147.50	-7	4,123	-0.17%
2023/11/21	0	0.00	1	145.50	145.00	-1	4,116	-0.02%
2023/11/17	1	144.50	2	145.75	146.50	-1	4,116	-0.02%
2023/11/16	10.2	143.03	0.3	144.00	142.50	10	4,079	0.24%
2023/11/15	10	149.50	23.1	148.19	147.50	-13.1	4,029	-0.32%
2023/11/14	3	145.50	12	146.00	146.00	-9	4,001	-0.22%
2023/11/13	0	0.00	4	145.00	143.50	-4	3,969	-0.10%
2023/11/10	0	0.00	1	142.00	141.50	-1	3,972	-0.03%
2023/11/09	3	143.50	1	141.50	140.50	2	3,987	0.05%
2023/11/08	3	144.17	1	144.00	144.50	2	4,002	0.05%
2023/11/07	2	144.50	10.2	144.02	145.00	-8.2	4,036	-0.20%
2023/11/06	0	0.00	1	137.50	140.00	-1	4,005	-0.02%
2023/11/03	28.1	139.11	26	141.23	135.50	2.1	3,978	0.05%
2023/11/02	12	147.79	11	149.50	149.50	1	3,770	0.03%
2023/11/01	3	144.50	2	143.00	144.00	1	3,806	0.03%
2023/10/31	1	144.00	5	144.10	144.00	-4	4,054	-0.10%
2023/10/30	5.1	145.92	9	145.50	146.50	-3.9	4,038	-0.10%
2023/10/27	1	141.00	0	0.00	140.00	1	4,005	0.02%
2023/10/26	3	141.00	1	140.50	139.50	2	4,071	0.05%
2023/10/25	17.1	146.55	23	147.37	144.50	-5.9	4,033	-0.15%
2023/10/24	2	145.25	3.7	144.73	144.00	-1.7	3,899	-0.04%
2023/10/23	2	141.50	3	142.33	142.00	-1	3,814	-0.03%
2023/10/20	5	139.60	4	141.13	142.50	1	3,867	0.03%
2023/10/19	1	137.50	4	137.75	138.50	-3	3,886	-0.08%
2023/10/18	7	140.64	0	0.00	141.50	7	3,910	0.18%
2023/10/17	3	140.17	1	140.00	140.00	2	3,893	0.05%
2023/10/16	2	136.50	2	137.50	136.50	0	3,987	0.00%
2023/10/13	1	138.00	1.1	138.86	139.00	-0.1	4,006	0.00%
2023/10/12	0	0.00	1	137.00	137.50	-1	3,991	-0.03%
2023/10/11	0	0.00	3	139.50	137.00	-3	3,986	-0.08%
2023/10/06	23	138.00	1	138.00	137.00	22	3,969	0.55%
2023/10/05	1	141.50	23	141.00	141.50	-22	3,945	-0.56%
2023/10/04	4.3	135.63	6	134.00	138.00	-1.7	3,881	-0.04%
2023/10/03	11	138.00	2	138.50	138.00	9	3,843	0.23%
2023/10/02	1	134.50	1	135.50	134.50	0	3,812	0.00%
2023/09/28	1	134.50	0	0.00	133.50	1	3,819	0.03%
2023/09/21	1	135.00	0	0.00	136.00	1	3,805	0.03%
2023/09/20	7	139.43	2	137.75	138.00	5	3,771	0.13%
2023/09/19	10	140.00	1	140.50	141.00	9	3,738	0.24%
2023/09/18	4	143.75	7	141.71	142.00	-3	3,712	-0.08%
2023/09/15	4.2	147.07	2.1	144.83	144.50	2.1	3,678	0.06%
2023/09/14	6.1	144.63	14	143.29	143.00	-7.9	3,591	-0.22%
2023/09/13	6	142.08	17	142.88	143.50	-11	3,542	-0.31%
2023/09/12	8.2	140.51	15	139.87	140.50	-6.8	3,494	-0.19%
2023/09/11	3	137.33	3.1	135.82	138.00	-0.1	3,420	0.00%
2023/09/08	0.3	133.00	4	134.00	135.50	-3.7	3,340	-0.11%
2023/09/07	2	133.25	14	133.93	135.00	-12	3,326	-0.36%
2023/09/06	2.1	130.95	4	131.63	133.00	-1.9	3,289	-0.06%
2023/09/05	34	133.12	25	134.16	134.00	9	3,287	0.27%
2023/09/04	7.1	127.64	6	128.08	128.50	1.1	3,087	0.03%
2023/09/01	0	0.00	6	120.92	120.50	-6	2,924	-0.21%
2023/08/31	0	0.00	1	119.50	120.00	-1	2,922	-0.03%
2023/08/30	6.1	118.17	0	0.00	119.00	6.1	2,917	0.21%
2023/08/29	1	115.50	0	0.00	117.00	1	2,902	0.03%
2023/08/25	1	113.00	0	0.00	113.00	1	2,919	0.03%
2023/08/22	4	114.50	2	114.50	113.50	2	2,972	0.07%
2023/08/21	0.2	114.00	0	0.00	113.50	0.2	3,011	0.01%
2023/08/18	1.2	115.67	6	115.08	113.50	-4.8	3,110	-0.15%
2023/08/17	3	116.67	6	116.08	116.50	-3	3,087	-0.10%
2023/08/16	13	115.88	8	116.88	117.00	5	3,077	0.16%
2023/08/15	0.2	115.50	2	115.75	116.00	-1.8	3,063	-0.06%
2023/08/14	0	0.00	5	116.00	117.00	-5	3,046	-0.16%
2023/08/11	2	121.25	2	119.00	121.00	0	2,996	0.00%
2023/08/10	2.2	118.91	8	118.50	118.00	-5.8	2,943	-0.20%
2023/08/09	1.2	121.42	6	120.58	121.00	-4.8	2,884	-0.17%
2023/08/08	17	118.38	2	118.25	118.00	15	2,835	0.53%
2023/08/07	30	118.75	2.1	117.52	117.00	27.9	2,783	1.00%
2023/08/04	7.1	123.37	45	123.07	122.50	-37.9	2,654	-1.43%
2023/08/02	3	116.00	4	113.50	114.00	-1	2,391	-0.04%
2023/08/01	3	115.17	0	0.00	115.00	3	2,389	0.13%
2023/07/31	2	116.75	3	115.17	116.50	-1	2,402	-0.04%
2023/07/27	0	0.00	2	115.00	114.50	-2	2,251	-0.09%
2023/07/26	0	0.00	1	116.00	112.50	-1	2,237	-0.04%
2023/07/25	3	116.17	1.1	120.20	115.00	1.9	2,198	0.09%
2023/07/24	1.1	118.00	0	0.00	118.00	1.1	2,104	0.05%
2023/07/21	0	0.00	6	115.83	115.50	-6	2,018	-0.30%
2023/07/20	1.1	115.00	7	114.57	114.50	-5.9	1,972	-0.30%
2023/07/19	9	118.11	4.6	118.21	118.50	4.4	1,900	0.23%
2023/07/18	4	113.50	1	113.50	113.00	3	1,770	0.17%
2023/07/17	5	109.50	0	0.00	109.50	5	1,741	0.29%
2023/07/14	1	111.00	1.2	111.00	110.50	-0.2	1,729	-0.01%
2023/07/13	0.1	107.50	0	0.00	108.00	0.1	1,679	0.01%
2023/07/10	4	104.25	0	0.00	104.00	4	1,661	0.24%
2023/07/06	5	108.00	5.4	106.50	108.00	-0.4	1,647	-0.02%
2023/07/04	0	0.00	0.1	107.00	106.00	-0.1	1,615	0.00%
2023/07/03	0	0.00	1	102.00	101.50	-1	1,586	-0.06%
2023/06/28	0	0.00	1	100.50	101.00	-1	1,604	-0.06%
2023/06/27	0.5	101.00	0	0.00	99.40	0.5	1,608	0.03%
2023/06/26	0	0.00	0.5	100.00	100.00	-0.5	1,600	-0.03%
2023/06/20	0.1	102.50	0	0.00	102.00	0.1	1,584	0.01%
2023/06/19	5.1	102.99	3.5	103.00	102.50	1.6	1,586	0.10%
2023/06/16	0.5	106.50	1	107.00	106.00	-0.5	1,566	-0.03%
2023/06/14	2	105.00	0	0.00	105.00	2	1,536	0.13%
2023/06/13	2.2	106.11	7.3	105.77	107.00	-5.1	1,527	-0.33%
2023/06/12	1.1	103.00	0	0.00	103.50	1.1	1,480	0.07%
2023/06/09	14.3	104.77	3.2	105.70	104.00	11.1	1,475	0.75%
2023/06/08	2	104.50	0.1	104.50	105.00	1.9	1,422	0.13%
2023/06/06	5	103.00	0	0.00	102.00	5	1,424	0.35%
2023/06/05	5	104.00	0	0.00	105.00	5	1,419	0.35%
2023/06/02	2.1	104.48	0.1	104.00	104.50	2	1,409	0.14%
2023/06/01	0.2	103.00	0	0.00	103.50	0.2	1,402	0.02%
2023/05/30	5	102.00	3	102.33	102.00	2	1,374	0.15%
2023/05/29	3	104.00	0.1	104.50	104.00	2.9	1,378	0.21%
2023/05/26	0	0.00	1.1	104.98	102.50	-1.1	1,370	-0.08%
2023/05/25	3	104.33	2.1	104.48	104.00	0.9	1,457	0.06%
2023/05/24	0.1	104.50	1.6	103.31	104.50	-1.5	1,433	-0.10%
2023/05/19	0	0.00	0.7	98.54	98.50	-0.7	1,383	-0.05%
2023/05/18	0.1	98.70	0	99.20	98.60	0.1	1,399	0.01%
2023/05/17	0	0.00	0.1	97.30	97.20	-0.1	1,397	0.00%
2023/05/16	0	0.00	1	97.60	97.10	-1	1,409	-0.07%
2023/05/15	0	95.00	0	0.00	95.10	0	1,401	0.00%
2023/05/12	0	0.00	0.2	95.91	95.90	-0.2	1,418	-0.02%
2023/05/11	0.1	92.70	0	0.00	92.70	0.1	1,412	0.01%
2023/05/10	0	92.80	0	0.00	92.50	0	1,435	0.00%
2023/05/09	1.7	92.50	0	0.00	93.00	1.7	1,457	0.12%
2023/05/08	0.2	94.46	0.1	94.80	93.20	0.1	1,485	0.00%
2023/05/05	6.6	98.18	6	98.00	95.80	0.6	1,514	0.04%
2023/05/04	0	94.00	0	0.00	93.90	0	1,576	0.00%
2023/05/03	0	94.70	0	0.00	94.00	0	1,624	0.00%
2023/04/28	2	94.30	0	0.00	94.30	2	1,683	0.12%
2023/04/26	0	91.50	0	0.00	93.30	0	1,679	0.00%
2023/04/25	0.2	93.17	1	92.80	91.10	-0.9	1,681	-0.05%
2023/04/24	0.2	95.09	0	0.00	95.20	0.2	1,671	0.01%
2023/04/21	0.1	97.90	1	97.30	95.40	-0.9	1,690	-0.05%
2023/04/20	0.1	98.80	0	0.00	98.50	0.1	1,693	0.00%
2023/04/19	3	100.33	0	0.00	100.00	3	1,743	0.17%
2023/04/18	2.1	102.00	0	0.00	101.50	2.1	1,856	0.11%
2023/04/14	1	101.00	0	0.00	101.00	1	1,852	0.05%
2023/04/13	2	101.00	0	0.00	100.50	2	1,851	0.11%
2023/04/11	0	0.00	1	102.00	104.00	-1	1,863	-0.05%
2023/04/10	1	101.50	1	102.00	101.50	0	1,862	0.00%
2023/04/06	2.2	98.43	0	0.00	98.50	2.2	1,855	0.12%
2023/03/31	0	100.50	2	100.50	99.80	-2	1,847	-0.11%
2023/03/30	17	99.85	0	0.00	99.60	17	1,842	0.92%
2023/03/29	0.1	102.00	25	102.10	102.50	-24.9	1,840	-1.35%
2023/03/24	1	104.50	0	0.00	104.50	1	1,887	0.05%
2023/03/17	0	0.00	1	100.50	100.00	-1	1,924	-0.05%
2023/03/16	0.1	100.50	0	0.00	99.70	0.1	1,920	0.00%
2023/03/08	0.1	104.00	0	0.00	103.50	0.1	1,952	0.01%
2023/03/07	0	104.50	0	0.00	104.50	0	1,941	0.00%
2023/03/06	0	0.00	1	104.50	104.50	-1	1,944	-0.05%
2023/03/03	0	0.00	2	104.75	104.00	-2	1,942	-0.10%
2023/03/02	2	104.25	0	0.00	104.00	2	1,951	0.10%
2023/03/01	0	0.00	5	105.50	106.50	-5	1,948	-0.26%
2023/02/23	11	111.23	11	110.45	111.00	0	1,910	0.00%
2023/02/21	4	107.12	0	0.00	108.00	4	1,837	0.22%
2023/02/20	4	104.75	2	106.00	106.00	2	1,863	0.11%
2023/02/17	3	102.83	4	102.50	103.00	-1	1,881	-0.05%
2023/02/16	2	103.00	2	104.00	104.50	0	1,909	0.00%
2023/02/15	1	103.00	3	103.17	102.50	-2	1,927	-0.10%
2023/02/13	8	104.50	0	0.00	104.50	8	1,960	0.41%
2023/02/10	0	0.00	1	104.00	106.00	-1	2,005	-0.05%
2023/02/09	1	105.00	0	0.00	105.00	1	2,142	0.05%
2023/02/08	1	106.00	1.1	104.65	105.50	-0.1	2,341	0.00%
2023/02/06	0	0.00	1	105.50	103.50	-1	2,324	-0.04%
2023/02/03	5	108.10	2.1	107.04	107.50	2.9	2,294	0.13%
2023/02/02	5	106.20	9.1	106.90	108.00	-4.1	2,249	-0.18%
2023/02/01	4.1	99.89	2.1	101.02	102.00	2	2,157	0.09%
2023/01/31	0	0.00	8	96.43	96.90	-8	2,146	-0.37%
2023/01/30	1	94.30	0	0.00	94.30	1	2,128	0.05%
2023/01/12	0	93.50	2	93.70	92.80	-2	2,189	-0.09%
2023/01/11	0	94.80	0	0.00	94.70	0	2,210	0.00%
2023/01/10	1	94.80	1	95.30	95.50	0	2,210	0.00%
2023/01/09	1	95.68	0.1	93.80	96.00	0.9	2,207	0.04%
2023/01/06	8.1	93.99	8.2	94.76	94.40	-0.1	2,163	0.00%
2023/01/05	0	89.00	0	0.00	89.20	0	2,058	0.00%
2022/12/30	1	86.50	2	86.55	86.00	-1	2,145	-0.05%
2022/12/29	1	85.60	0	0.00	85.50	1	2,156	0.05%
2022/12/28	2.1	84.48	0	0.00	83.50	2.1	2,165	0.10%
2022/12/27	0.1	86.90	0	0.00	86.10	0.1	2,168	0.00%
2022/12/23	0.2	86.35	0	0.00	86.10	0.2	2,187	0.01%
2022/12/22	0	0.00	1	86.50	87.60	-1	2,224	-0.04%
2022/12/21	0.1	85.80	0	0.00	85.30	0.1	2,245	0.00%
2022/12/20	0	0.00	1	86.70	85.90	-1	2,250	-0.04%
2022/12/16	0	0.00	0	90.10	90.30	0	2,305	0.00%
2022/12/15	1	91.70	0	0.00	91.00	1	2,360	0.04%
2022/12/13	0	0.00	1	89.10	89.70	-1	2,515	-0.04%
2022/12/12	0.1	88.00	0	0.00	88.10	0.1	2,600	0.00%
2022/12/08	0.1	86.60	0	0.00	88.00	0.1	2,745	0.00%
2022/12/06	0.2	89.85	0	0.00	89.10	0.2	2,765	0.01%
2022/12/05	0	91.90	1	91.70	92.10	-1	2,763	-0.04%
2022/12/02	0	0.00	1	91.90	92.00	-1	2,782	-0.04%
2022/12/01	2	92.55	1	92.50	92.70	1	2,786	0.04%
2022/11/30	0	0.00	3	89.60	89.70	-3	2,774	-0.11%
2022/11/29	0	87.50	0	0.00	87.90	0	2,810	0.00%
2022/11/24	1	89.40	0	0.00	89.70	1	2,844	0.04%
2022/11/23	2	87.40	1	87.50	87.60	1	2,841	0.04%
2022/11/22	0	0.00	10	86.82	87.00	-10	2,870	-0.35%
2022/11/18	0	0.00	2	89.20	88.60	-2	2,849	-0.07%
2022/11/17	12	89.45	2	88.90	89.40	10	2,836	0.35%
2022/11/16	2	89.70	4	89.15	89.00	-2	2,815	-0.07%
2022/11/14	0	0.00	3	87.20	87.80	-3	2,743	-0.11%
2022/11/11	1.5	87.60	0	0.00	87.10	1.5	2,711	0.06%
2022/11/10	0.1	85.70	0	0.00	86.40	0.1	2,678	0.00%
2022/11/09	2	85.50	2	85.60	86.50	0	2,654	0.00%
2022/11/08	8.2	85.87	0	0.00	84.60	8.2	2,621	0.31%
2022/11/07	4	81.18	8	84.03	86.10	-4	2,577	-0.16%
2022/11/04	5	77.24	1.5	79.11	79.50	3.5	2,435	0.14%
2022/11/03	0	0.00	1	83.50	83.00	-1	2,235	-0.04%
2022/11/02	3	82.67	1.1	82.73	82.90	1.9	2,236	0.08%
2022/10/31	0.1	81.50	0	0.00	81.20	0.1	2,277	0.01%
2022/10/27	3	82.40	0	0.00	81.70	3	2,332	0.13%
2022/10/25	0	0.00	1	80.70	80.10	-1	2,294	-0.04%
2022/10/19	4	83.90	1	82.50	82.30	3	2,241	0.13%
2022/10/18	0.1	83.20	0	0.00	82.60	0.1	2,214	0.00%
2022/10/14	0	0.00	3	79.50	81.10	-3	2,228	-0.13%
2022/10/12	4	77.25	0	0.00	77.30	4	2,222	0.18%
2022/10/11	1	79.70	1	80.20	79.60	0	2,226	0.00%
2022/10/07	1	85.20	1	84.50	84.20	0	2,203	0.00%
2022/10/06	0.1	84.20	0	0.00	85.10	0.1	2,174	0.00%
2022/10/05	1	85.00	0	0.00	83.40	1	2,165	0.05%
2022/10/04	0	85.10	0	0.00	84.70	0	2,163	0.00%
2022/10/03	1	82.80	0	0.00	84.20	1	2,162	0.05%
2022/09/29	1	82.70	4	82.93	84.10	-3	2,198	-0.14%
2022/09/28	4.5	80.74	0	0.00	80.60	4.5	2,233	0.20%
2022/09/27	1	82.50	0	0.00	82.50	1	2,268	0.04%
2022/09/26	3.1	83.63	3	81.93	81.00	0.1	2,281	0.00%
2022/09/23	9	87.24	4	88.90	86.80	5	2,247	0.22%
2022/09/22	0	87.00	0	0.00	86.90	0	2,209	0.00%
2022/09/21	0	0.00	1	88.50	87.10	-1	2,133	-0.05%
2022/09/20	0	0.00	1	88.30	88.30	-1	2,043	-0.05%
2022/09/19	1	88.40	2	89.40	88.60	-1	1,961	-0.05%
2022/09/16	5	87.40	1	87.30	87.50	4	1,872	0.21%
2022/09/15	1	90.20	0	0.00	90.50	1	1,769	0.06%
2022/09/14	2.1	88.36	7	90.00	88.90	-4.9	1,752	-0.28%
2022/09/13	1	90.50	0	0.00	90.50	1	1,732	0.06%
2022/09/06	1	89.20	1	90.40	90.10	0	1,721	0.00%
2022/09/05	0.1	88.17	2	89.90	91.20	-1.9	1,700	-0.11%
2022/09/02	2.1	94.01	0	0.00	94.00	2.1	1,650	0.13%
2022/08/31	0.1	96.90	0	0.00	97.10	0.1	1,597	0.01%
2022/08/30	1	97.20	0	0.00	97.00	1	1,590	0.06%
2022/08/29	2.1	98.10	1	97.10	98.00	1.1	1,572	0.07%
2022/08/24	0.1	99.88	0	0.00	99.10	0.1	1,535	0.00%
2022/08/23	0.1	99.00	0	0.00	99.70	0.1	1,535	0.01%
2022/08/22	7.1	101.80	0	0.00	100.50	7.1	1,523	0.47%
2022/08/17	0.1	103.07	0	0.00	103.00	0.1	1,501	0.01%
2022/08/15	0	0.00	2	103.75	104.50	-2	1,483	-0.13%
2022/08/12	1	102.50	0	0.00	103.00	1	1,473	0.07%
2022/08/11	1	100.00	0	0.00	99.20	1	1,460	0.07%
2022/08/10	0.1	98.44	1	98.80	97.80	-0.9	1,452	-0.07%
2022/08/09	0.3	100.98	0	0.00	99.70	0.3	1,438	0.02%
2022/08/05	2.1	98.81	3	99.43	101.50	-0.9	1,426	-0.06%
2022/08/03	1	103.00	0	0.00	102.50	1	1,346	0.07%
2022/08/02	0	0.00	4	108.00	107.50	-4	1,347	-0.30%
2022/07/28	1	108.01	0	0.00	107.50	1	1,399	0.07%
2022/07/27	0	109.00	0	0.00	109.00	0	1,395	0.00%
2022/07/26	1	108.50	1	109.50	110.00	0	1,389	0.00%
2022/07/25	0	0.00	1	111.00	112.00	-1	1,378	-0.07%
2022/07/22	1.1	113.00	0	0.00	110.00	1.1	1,382	0.08%
2022/07/18	5	105.00	1	106.50	106.50	4	1,403	0.29%
2022/07/14	5	104.00	0	0.00	105.00	5	1,438	0.35%
2022/07/11	5	104.00	0	0.00	105.50	5	1,420	0.35%
2022/07/08	1	106.50	0	0.00	107.00	1	1,411	0.07%
2022/07/07	8	104.00	1	106.00	106.50	7	1,396	0.50%
2022/07/06	0	0.00	18	119.97	120.00	-18	1,358	-1.32%
2022/07/05	2	123.75	0	0.00	124.50	2	1,307	0.15%
2022/07/04	0	0.00	1	133.00	131.00	-1	1,267	-0.08%
2022/06/22	8	135.00	0	0.00	135.00	8	1,242	0.64%
2022/06/21	1	134.50	1	139.00	140.00	0	1,224	0.00%
2022/06/20	2	137.75	3	140.00	136.50	-1	1,213	-0.08%
2022/06/17	0	0.00	6	141.08	142.00	-6	1,193	-0.50%
2022/06/14	0	142.00	0	0.00	143.50	0	1,182	0.00%
2022/06/13	0	146.00	0	0.00	145.00	0	1,204	0.00%
2022/06/09	0	148.00	0	0.00	148.50	0	1,238	0.00%
2022/06/08	1	148.50	0	0.00	149.00	1	1,252	0.08%
2022/06/07	0	147.00	0	0.00	147.00	0	1,292	0.00%
2022/06/06	0	147.00	0	0.00	148.00	0	1,335	0.00%
2022/06/02	1	148.00	0	0.00	148.00	1	1,419	0.07%
2022/06/01	1	150.00	0	0.00	150.50	1	1,439	0.07%
2022/05/31	0	0.00	1	147.00	149.00	-1	1,446	-0.07%
2022/05/26	1	144.50	0	0.00	143.50	1	1,482	0.07%
2022/05/17	0	0.00	1	143.00	145.00	-1	1,934	-0.05%
2022/05/16	1	142.50	0	0.00	142.00	1	1,968	0.05%
2022/05/13	1	140.00	1	140.50	140.00	0	1,972	0.00%
2022/05/12	1	139.00	3	139.00	139.00	-2	1,980	-0.10%
2022/05/11	0.1	139.50	0	0.00	140.00	0.1	1,984	0.01%
2022/05/10	8	135.88	2	138.25	141.00	6	2,006	0.30%
2022/05/09	0.1	143.00	0	0.00	142.00	0.1	2,036	0.00%
2022/05/06	3	147.67	6	146.50	146.50	-3	2,058	-0.15%
2022/05/05	0	153.50	0	0.00	153.50	0	2,070	0.00%
2022/04/29	0	0.00	1	153.00	151.00	-1	2,063	-0.05%
2022/04/27	0.1	147.00	1	146.50	149.50	-0.9	2,070	-0.04%
2022/04/26	3.1	150.35	2	151.50	150.50	1.1	2,053	0.05%
2022/04/25	1.1	153.00	0	0.00	150.50	1.1	2,041	0.05%
2022/04/22	1	157.50	6	157.00	156.50	-5	2,009	-0.25%
2022/04/21	12	156.51	6	159.00	156.50	6	1,998	0.30%
2022/04/20	3	156.50	1	156.00	156.50	2	1,976	0.10%
2022/04/19	1.1	159.95	0	0.00	159.00	1.1	1,955	0.06%
2022/04/18	0.1	158.50	0	0.00	159.00	0.1	1,962	0.01%
2022/04/15	3.1	159.98	0	0.00	159.50	3.1	1,963	0.16%
2022/04/14	1	160.50	0	0.00	161.50	1	1,992	0.05%
2022/04/11	1	161.00	0.1	163.50	161.00	0.9	2,130	0.04%
2022/04/08	3	164.00	3	165.00	166.00	0	2,120	0.00%
2022/04/07	0	0.00	0.2	167.00	166.50	-0.2	2,117	-0.01%
2022/04/01	0.1	171.00	0	0.00	170.50	0.1	2,117	0.00%
2022/03/31	1	170.49	1	170.00	172.00	0	2,114	0.00%
2022/03/28	0	0.00	1	171.50	172.00	-1	2,165	-0.05%
2022/03/25	1	170.00	1	171.50	170.50	0	2,242	0.00%
2022/03/24	0	0.00	2	169.50	171.00	-2	2,263	-0.09%
2022/03/23	0	0.00	6	170.25	170.50	-6	2,310	-0.26%
2022/03/22	0	169.00	3.1	168.99	169.50	-3	2,384	-0.13%
2022/03/21	0.1	170.00	1	171.50	170.00	-1	2,411	-0.04%
2022/03/17	3	167.83	0	0.00	169.00	3	2,438	0.12%
2022/03/16	2	166.75	0	0.00	166.50	2	2,430	0.08%
2022/03/15	1	164.50	1	165.50	166.00	0	2,414	0.00%
2022/03/14	1	165.50	2	166.25	167.50	-1	2,412	-0.04%
2022/03/11	1	165.03	1	165.00	165.00	0	2,421	0.00%
2022/03/10	2	161.75	4	165.50	166.00	-2	2,418	-0.08%
2022/03/09	5.2	157.42	3	157.00	159.00	2.2	2,390	0.09%
2022/03/08	12.6	159.91	0	0.00	157.00	12.6	2,371	0.53%
2022/03/07	3	162.52	0	164.50	165.00	3	2,311	0.13%
2022/03/03	5	169.60	1	171.00	169.50	4	2,305	0.17%
2022/03/02	0	0.00	1	168.00	169.00	-1	2,305	-0.04%
2022/03/01	1.1	166.02	0	167.50	167.00	1	2,333	0.04%
2022/02/25	1	166.00	1	164.00	164.00	0	2,345	0.00%
2022/02/24	9.1	165.89	0.1	168.00	164.50	9.1	2,325	0.39%
2022/02/23	28.8	176.39	9	177.78	172.50	19.8	2,227	0.89%
2022/02/22	2	174.28	0.1	175.00	175.50	2	2,079	0.10%
2022/02/21	1.1	175.50	3	177.67	178.00	-1.9	2,072	-0.09%
2022/02/18	1	173.00	0.3	173.50	174.50	0.7	2,072	0.03%
2022/02/17	0	174.50	1.3	175.38	173.50	-1.3	2,105	-0.06%
2022/02/16	0	0.00	1	174.00	174.00	-1	2,181	-0.05%
2022/02/15	2	170.24	0	0.00	170.00	2	2,163	0.09%
2022/02/14	0	0.00	1	168.00	170.50	-1	2,179	-0.05%
2022/02/11	0	0.00	1	171.50	171.00	-1	2,181	-0.05%
2022/02/10	0	0.00	9	174.72	172.00	-9	2,198	-0.41%
2022/02/09	3	175.00	10.2	175.45	175.50	-7.2	2,197	-0.33%
2022/02/08	2	171.25	4	171.63	171.00	-2	2,201	-0.09%
2022/02/07	0	0.00	11.2	166.32	168.50	-11.2	2,226	-0.50%
2022/01/26	0.1	160.00	1	160.00	161.50	-0.9	2,200	-0.04%
2022/01/25	1	159.00	0	0.00	160.50	1	2,297	0.04%
2022/01/24	0	0.00	4	160.50	162.00	-4	2,342	-0.17%
2022/01/21	2.1	160.26	20.1	161.25	162.00	-18	2,379	-0.76%
2022/01/18	0	0.00	1	162.00	161.50	-1	2,585	-0.04%
2022/01/17	0.1	161.00	0	0.00	162.00	0.1	2,790	0.00%
2022/01/14	5.1	156.22	0	0.00	158.00	5.1	2,946	0.17%
2022/01/13	2.7	160.37	1	159.00	158.50	1.7	2,971	0.06%
2022/01/12	5	160.60	2	160.00	161.00	3	2,989	0.10%
2022/01/11	3	163.00	0	0.00	164.00	3	2,985	0.10%
2022/01/07	9.1	165.93	0	0.00	163.50	9.1	2,986	0.30%
2022/01/06	2	168.00	2	168.00	168.00	0	2,974	0.00%
2022/01/05	2	172.25	3	170.67	170.00	-1	2,974	-0.03%
2022/01/04	1	169.50	2	167.00	168.50	-1	2,924	-0.03%
2022/01/03	2	169.75	2	167.50	167.50	0	2,957	0.00%
2021/12/30	0	0.00	3	168.50	170.00	-3	2,974	-0.10%
2021/12/29	0.1	166.00	0	0.00	168.00	0.1	2,975	0.00%
2021/12/28	3.1	166.03	5	165.50	165.50	-1.9	2,997	-0.06%
2021/12/27	1	168.00	2	167.50	168.00	-1	3,017	-0.03%
2021/12/24	0	0.00	3	169.00	169.00	-3	3,039	-0.10%
2021/12/23	0	0.00	7	169.64	169.00	-7	3,069	-0.23%
2021/12/22	1	169.00	0	0.00	167.50	1	3,067	0.03%
2021/12/21	1.1	167.55	4	170.00	168.00	-3	3,060	-0.10%
2021/12/20	0	0.00	1	167.00	165.50	-1	2,988	-0.03%
2021/12/17	1	168.00	1	167.00	166.00	0	2,994	0.00%
2021/12/16	0	0.00	15	166.53	167.50	-15	2,962	-0.51%
2021/12/14	5.1	155.52	2	155.50	154.50	3.1	2,897	0.11%
2021/12/13	1.1	159.45	0	0.00	159.00	1.1	2,864	0.04%
2021/12/10	2	158.50	0	0.00	160.00	2	2,880	0.07%
2021/12/09	3	159.50	0	0.00	160.00	3	2,879	0.10%
2021/12/08	1	160.00	0	160.50	160.50	1	2,893	0.03%
2021/12/07	2.3	159.89	1.1	160.03	158.50	1.3	2,884	0.04%
2021/12/06	9	160.78	0	0.00	160.50	9	2,867	0.31%
2021/12/03	1.1	161.57	1	162.00	162.00	0.1	2,910	0.00%
2021/12/02	2.3	161.22	3	162.67	161.00	-0.7	2,919	-0.02%
2021/12/01	0	0.00	1	164.00	164.00	-1	2,914	-0.03%
2021/11/30	4.2	163.58	1	164.50	162.00	3.2	2,906	0.11%
2021/11/29	4.1	162.96	5	164.90	164.50	-0.9	2,936	-0.03%
2021/11/26	4	165.13	2	166.52	165.50	2	2,951	0.07%
2021/11/25	0	0.00	2	169.50	168.50	-2	2,932	-0.07%
2021/11/24	0	0.00	0	165.50	166.00	0	2,906	0.00%
2021/11/23	0	0.00	2	168.50	168.00	-2	2,918	-0.07%
2021/11/22	0	0.00	0.3	170.00	170.00	-0.3	2,923	-0.01%
2021/11/19	6	170.17	3	169.50	168.50	3	2,934	0.10%
2021/11/18	0	0.00	5	168.90	168.50	-5	2,901	-0.17%
2021/11/17	2	169.50	0	0.00	168.50	2	2,907	0.07%
2021/11/16	4	168.00	0.1	169.00	168.00	4	2,929	0.13%
2021/11/15	4.4	168.91	19.1	167.95	170.00	-14.7	2,923	-0.50%
2021/11/12	3.1	164.19	2	163.00	163.00	1.1	2,893	0.04%
2021/11/11	1	161.00	1	164.50	163.50	0	2,924	0.00%
2021/11/10	4	161.63	2	162.75	163.00	2	2,957	0.07%
2021/11/09	4.1	163.22	3	161.67	161.50	1.1	2,982	0.04%
2021/11/08	4	161.50	0	0.00	165.00	4	3,011	0.13%
2021/11/05	6	159.33	5	162.10	162.00	1	3,023	0.03%
2021/11/04	5	164.90	0	0.00	163.00	5	2,965	0.17%
2021/11/03	1	168.50	0	0.00	167.50	1	2,977	0.03%
2021/11/02	57	171.32	3.1	169.34	167.50	53.9	3,017	1.79%
2021/11/01	9	169.00	10	170.00	170.00	-1	3,036	-0.03%
2021/10/29	7	169.50	3	167.17	167.00	4	3,185	0.13%
2021/10/28	8	168.88	6	169.08	168.00	2	3,310	0.06%
2021/10/27	5.4	168.61	6	169.42	170.00	-0.6	3,318	-0.02%
2021/10/26	7	165.43	4	164.25	164.50	3	3,263	0.09%
2021/10/25	16	165.66	2	167.00	164.50	14	3,236	0.43%
2021/10/22	3	166.00	12	162.46	166.00	-9	3,055	-0.29%
2021/10/21	4	155.63	0.3	157.00	151.00	3.8	2,955	0.13%
2021/10/20	0	0.00	6	155.58	156.50	-6	2,962	-0.20%
2021/10/19	1	153.50	0	0.00	153.00	1	2,997	0.03%
2021/10/18	0.3	148.00	0	0.00	148.00	0.3	3,070	0.01%
2021/10/14	1	145.50	0	0.00	146.50	1	3,139	0.03%
2021/10/13	4	147.75	0	0.00	146.50	4	3,158	0.13%
2021/10/12	1	153.50	6	156.25	152.50	-5	3,156	-0.16%
2021/10/08	11	157.18	13.1	157.09	157.00	-2.1	3,138	-0.07%
2021/10/07	0	0.00	1	153.00	153.50	-1	3,115	-0.03%
2021/10/06	0	0.00	1	148.00	148.00	-1	3,129	-0.03%
2021/10/05	2	143.50	0	0.00	148.00	2	3,173	0.06%
2021/10/01	4	146.50	4	145.75	146.50	0	3,143	0.00%
2021/09/30	2.2	147.27	3	145.83	146.50	-0.8	3,143	-0.03%
2021/09/29	2	147.50	1	148.50	148.50	1	3,133	0.03%
2021/09/28	6.5	152.62	1	152.00	152.00	5.5	3,145	0.17%
2021/09/27	1	151.50	1	152.00	152.00	0	3,152	0.00%
2021/09/24	0.1	153.00	0.2	154.00	152.50	-0.1	3,162	0.00%
2021/09/22	3	152.50	0	0.00	152.50	3	3,217	0.09%
2021/09/16	0.1	156.00	1	155.50	156.00	-0.9	3,261	-0.03%
2021/09/15	0	0.00	1	157.00	156.50	-1	3,318	-0.03%
2021/09/13	2.1	157.62	0	0.00	157.00	2.1	3,517	0.06%
2021/09/10	0.1	155.00	0	0.00	154.50	0.1	3,537	0.00%
2021/09/09	0.1	152.00	2	153.00	154.00	-1.9	3,563	-0.05%
2021/09/08	4.1	151.78	2	151.50	151.00	2.1	3,574	0.06%
2021/09/07	1	156.00	1	158.50	157.00	0	3,553	0.00%
2021/09/02	1	162.50	1	161.00	161.00	0	3,588	0.00%
2021/09/01	1.3	159.31	1	160.50	160.50	0.3	3,565	0.01%
2021/08/31	0	0.00	3	156.33	157.50	-3	3,554	-0.08%
2021/08/30	1	156.00	0	0.00	156.50	1	3,579	0.03%
2021/08/27	1.3	156.38	7	156.57	154.50	-5.7	3,589	-0.16%
2021/08/26	7	158.50	6	159.08	158.50	1	3,567	0.03%
2021/08/25	1	161.00	1	161.50	161.50	0	3,571	0.00%
2021/08/24	1	157.00	0.1	159.00	157.00	0.9	3,581	0.03%
2021/08/23	0.1	157.50	2	158.50	159.00	-1.9	3,586	-0.05%
2021/08/20	3.2	153.25	1	153.50	153.50	2.2	3,605	0.06%
2021/08/19	9	153.39	4	155.50	152.50	5	3,567	0.14%
2021/08/18	5.1	151.73	3	153.50	158.00	2.1	3,576	0.06%
2021/08/17	7	157.86	0	0.00	154.50	7	3,569	0.20%
2021/08/16	1.1	157.09	0	0.00	160.00	1.1	3,552	0.03%
2021/08/13	2	162.25	10	162.05	161.50	-8	3,531	-0.23%
2021/08/12	2	163.00	0	0.00	162.50	2	3,558	0.06%
2021/08/11	7	167.07	1	166.50	166.00	6	3,567	0.17%
2021/08/10	0	0.00	10	170.00	171.00	-10	3,591	-0.28%
2021/08/09	6.2	171.69	4	170.75	170.00	2.2	3,625	0.06%
2021/08/06	6.2	167.97	2	168.00	167.00	4.2	3,637	0.12%
2021/08/05	12.1	169.55	2	168.00	169.50	10.1	3,699	0.27%
2021/08/04	20.9	173.64	3.3	171.83	171.50	17.6	3,700	0.48%
2021/08/03	6	182.92	1	182.50	180.50	5	3,581	0.14%
2021/08/02	1	181.50	3	177.83	179.50	-2	3,446	-0.06%
2021/07/30	4	179.88	3	180.67	181.00	1	3,421	0.03%
2021/07/29	6.2	181.44	0	0.00	180.50	6.2	3,457	0.18%
2021/07/28	0	0.00	1	184.50	184.50	-1	3,474	-0.03%
2021/07/27	1	186.00	0	0.00	185.50	1	3,544	0.03%
2021/07/26	3.2	189.52	14	190.25	189.50	-10.9	3,610	-0.30%
2021/07/23	14	187.89	4	188.50	184.50	10	3,704	0.27%
2021/07/22	12.1	185.81	0	0.00	185.00	12.1	3,699	0.33%
2021/07/21	3	195.50	0	0.00	193.00	3	3,685	0.08%
2021/07/20	3	196.67	0	0.00	195.50	3	3,787	0.08%
2021/07/19	0	0.00	3	199.00	199.00	-3	3,798	-0.08%
2021/07/16	1	199.00	10	199.50	199.00	-9	3,841	-0.23%
2021/07/15	2	198.00	0	0.00	197.50	2	3,861	0.05%
2021/07/14	4	198.00	0	0.00	198.50	4	3,929	0.10%
2021/07/13	10.1	203.50	2	201.50	201.00	8.1	3,955	0.20%
2021/07/12	0.3	201.16	3	202.17	204.00	-2.7	4,021	-0.07%
2021/07/09	1	195.00	0	0.00	196.00	1	4,036	0.02%
2021/07/08	3	197.00	4	197.00	197.50	-1	4,129	-0.02%
2021/07/07	2	195.50	3	195.33	195.50	-1	4,297	-0.02%
2021/07/06	7	197.79	5	195.50	195.00	2	4,343	0.05%
2021/07/05	3	197.50	1	197.00	198.00	2	4,373	0.05%
2021/07/02	6	189.83	0	0.00	192.50	6	4,361	0.14%
2021/07/01	3.5	191.36	2	190.00	190.00	1.5	4,420	0.03%
2021/06/30	0	0.00	6	193.92	194.50	-6	4,441	-0.14%
2021/06/29	7	191.71	3	190.00	190.00	4	4,452	0.09%
2021/06/28	2	192.75	1	194.00	194.00	1	4,480	0.02%
2021/06/25	3	191.33	5	192.50	191.50	-2	4,613	-0.04%
2021/06/24	7.1	193.30	7	191.14	191.00	0.1	4,662	0.00%
2021/06/23	10.3	194.65	4	194.38	194.50	6.3	4,871	0.13%
2021/06/22	7	200.14	4	196.75	198.00	3	4,794	0.06%
2021/06/18	0	0.00	1	214.00	214.00	-1	4,698	-0.02%
2021/06/17	0	0.00	1	212.00	212.00	-1	4,721	-0.02%
2021/06/16	1	209.50	0	0.00	209.50	1	4,752	0.02%
2021/06/15	1.2	209.26	0.1	209.50	210.50	1.1	4,790	0.02%
2021/06/11	0	0.00	2	210.50	211.00	-2	4,828	-0.04%
2021/06/10	2	212.25	0	0.00	209.50	2	4,846	0.04%
2021/06/09	1	211.50	0	0.00	209.50	1	4,853	0.02%
2021/06/08	0	0.00	20.2	208.15	211.00	-20.2	4,908	-0.41%
2021/06/07	1	203.00	12	204.63	208.50	-11	4,929	-0.22%
2021/06/04	2	204.00	0	0.00	203.00	2	4,928	0.04%
2021/06/03	0.1	207.00	1	207.00	208.50	-0.9	4,963	-0.02%
2021/06/02	6	206.42	0	0.00	205.50	6	4,986	0.12%
2021/06/01	0.1	213.00	3.4	213.59	209.00	-3.3	5,007	-0.07%
2021/05/31	1	211.00	6	211.83	211.00	-5	5,014	-0.10%
2021/05/28	4	210.50	3	213.17	209.50	1	5,044	0.02%
2021/05/27	1	207.00	4	208.75	209.50	-3	5,053	-0.06%
2021/05/25	2	208.00	8	208.50	205.50	-6	5,423	-0.11%
2021/05/24	1	199.50	2	204.00	205.00	-1	6,039	-0.02%
2021/05/21	1	201.00	0.9	201.50	201.50	0.1	6,081	0.00%
2021/05/20	6	206.08	4	205.13	202.50	2	6,169	0.03%
2021/05/19	2	197.25	7	197.14	201.00	-5	6,144	-0.08%
2021/05/18	6	193.92	9	195.56	197.00	-3	6,218	-0.05%
2021/05/17	3	185.33	8	189.88	188.00	-5	6,211	-0.08%
2021/05/14	1	198.50	2	197.50	193.00	-1	6,183	-0.02%
2021/05/13	7	189.14	2	189.55	195.00	5	6,110	0.08%
2021/05/12	0.5	183.75	1.5	185.34	186.00	-1	6,006	-0.02%
2021/05/11	2	186.75	7	189.42	186.50	-5	5,934	-0.08%
2021/05/10	0.3	199.00	0	0.00	196.50	0.3	5,901	0.00%
2021/05/07	0	0.00	1	203.00	202.00	-1	5,936	-0.02%
2021/05/06	0	200.25	0	0.00	202.50	0	5,944	0.00%
2021/05/05	1	199.50	0.3	204.67	199.00	0.7	5,986	0.01%
2021/05/04	2.6	197.49	2	201.25	205.00	0.6	5,989	0.01%
2021/05/03	2.4	206.37	0	0.00	205.50	2.4	5,982	0.04%
2021/04/29	1	215.50	0	0.00	214.50	1	5,987	0.02%
2021/04/28	5	213.30	0.2	214.00	213.00	4.8	5,924	0.08%
2021/04/27	2	217.52	3	218.33	217.50	-1	6,175	-0.02%
2021/04/26	3	224.33	12	223.38	224.50	-9	6,249	-0.14%
2021/04/23	5.2	213.34	14	212.75	215.00	-8.8	6,209	-0.14%
2021/04/22	3	211.33	7.1	210.55	208.50	-4.1	6,319	-0.06%
2021/04/21	1	210.00	0	212.00	210.00	1	6,340	0.02%
2021/04/20	2.1	210.55	8	211.31	209.00	-6	6,542	-0.09%
2021/04/19	0.1	204.00	1	203.00	203.50	-0.9	6,603	-0.01%
2021/04/16	0	0.00	11	211.73	205.50	-11	6,696	-0.16%
2021/04/15	3	198.17	1	205.00	207.00	2	6,977	0.03%
2021/04/14	6.1	198.28	1	197.50	197.50	5.1	7,372	0.07%
2021/04/13	15.1	205.49	6.1	213.01	202.00	9	7,621	0.12%
2021/04/12	0.1	198.50	6	199.92	199.00	-5.9	7,551	-0.08%
2021/04/09	7	195.00	4	197.88	195.00	3	7,614	0.04%
2021/04/08	2	200.50	0	0.00	199.50	2	7,644	0.03%
2021/04/07	1	202.00	1	202.00	202.00	0	7,642	0.00%
2021/04/01	2	196.25	1	198.50	198.00	1	7,566	0.01%
2021/03/31	4	194.88	1.4	194.43	195.50	2.6	7,537	0.03%
2021/03/30	4	198.38	7	199.29	199.00	-3	7,470	-0.04%
2021/03/29	2	194.25	0	0.00	194.00	2	7,356	0.03%
2021/03/26	26	190.90	71	192.43	194.50	-45	7,306	-0.62%
2021/03/25	1	181.50	0	0.00	184.00	1	7,086	0.01%
2021/03/24	0	0.00	1	182.50	181.50	-1	7,089	-0.01%
2021/03/23	3	184.33	1	186.00	182.50	2	7,091	0.03%
2021/03/22	1	185.00	0	0.00	184.50	1	7,118	0.01%
2021/03/19	1	184.50	1	183.00	186.50	0	7,143	0.00%
2021/03/18	0	0.00	5	184.20	183.50	-5	7,358	-0.07%
2021/03/17	1	181.00	1	182.00	180.50	0	7,464	0.00%
2021/03/16	2	179.50	1	179.50	179.50	1	7,464	0.01%
2021/03/15	3	180.50	2	180.50	180.00	1	7,523	0.01%
2021/03/12	8	178.88	9	179.28	179.50	-1	7,524	-0.01%
2021/03/11	8	174.88	8	176.00	176.50	0	7,565	0.00%
2021/03/10	1	173.00	1.5	173.00	172.50	-0.5	7,804	-0.01%
2021/03/09	1	169.00	1	171.50	172.50	0	7,838	0.00%
2021/03/08	1	173.50	0	0.00	172.00	1	7,827	0.01%
2021/03/05	2	173.00	0	0.00	172.50	2	7,836	0.03%
2021/03/04	0	0.00	24	174.67	175.50	-24	7,888	-0.30%
2021/03/03	0	0.00	1	172.50	174.00	-1	7,951	-0.01%
2021/03/02	4	172.50	1	171.59	172.00	3	7,930	0.04%
2021/02/26	2	171.50	1	173.00	172.00	1	7,905	0.01%
2021/02/25	11	180.32	7	179.50	177.50	4	7,839	0.05%
2021/02/24	27	183.07	28	185.16	183.50	-1	7,612	-0.01%
2021/02/23	1.3	171.25	2	172.00	173.00	-0.7	6,957	-0.01%
2021/02/22	2	175.72	2	173.25	174.00	0	6,915	0.00%
2021/02/19	1	169.50	4	169.00	170.00	-3	6,821	-0.04%
2021/02/18	0	0.00	3	170.17	170.50	-3	6,818	-0.04%
2021/02/17	2	166.50	4	166.50	166.50	-2	6,722	-0.03%
2021/02/05	6	161.83	2	161.25	161.50	4	6,719	0.06%
2021/02/02	3	164.67	2	165.50	166.00	1	6,944	0.01%
2021/02/01	4	160.13	9	160.67	161.50	-5	6,926	-0.07%
2021/01/29	9.5	164.11	5	159.50	159.50	4.5	6,913	0.07%
2021/01/28	4	163.13	7	166.29	165.00	-3	6,871	-0.04%
2021/01/27	4	169.25	7	171.42	166.50	-3	6,856	-0.04%
2021/01/26	13	171.19	23	170.02	170.00	-10	6,783	-0.15%
2021/01/25	12	172.00	4.1	172.84	172.50	8	6,777	0.12%
2021/01/22	14.1	172.69	45	174.39	174.00	-31	6,707	-0.46%
2021/01/21	19	168.37	21	168.98	168.50	-2	6,635	-0.03%
2021/01/20	41	172.51	37.1	171.35	168.00	4	6,627	0.06%
2021/01/19	11.1	167.82	6	167.25	171.00	5.1	6,403	0.08%
2021/01/18	0	0.00	1.2	161.25	165.00	-1.2	6,291	-0.02%
2021/01/15	7.2	164.60	32	163.52	163.00	-24.8	6,222	-0.40%
2021/01/14	0	0.00	19	169.82	170.50	-19	6,183	-0.31%
2021/01/13	18.2	169.40	27	168.70	167.50	-8.8	6,211	-0.14%
2021/01/12	27	163.85	40	162.30	165.50	-13	6,010	-0.22%
2021/01/11	20	163.35	10	163.95	164.50	10	5,880	0.17%
2021/01/08	18	163.89	31.2	165.38	163.00	-13.2	5,783	-0.23%
2021/01/07	11	155.91	31.1	155.45	160.00	-20.1	5,462	-0.37%
2021/01/06	20.2	147.28	31	147.06	149.00	-10.8	5,026	-0.21%
2021/01/05	3	142.83	5	141.50	143.00	-2	4,737	-0.04%
2021/01/04	3	138.00	2	139.75	140.00	1	4,737	0.02%
2020/12/31	7	135.50	2	136.25	133.50	5	4,660	0.11%
2020/12/30	2	132.25	0	0.00	132.50	2	4,622	0.04%
2020/12/29	2	133.25	0	0.00	133.00	2	4,682	0.04%
2020/12/25	1	133.00	0.1	134.00	133.50	0.9	4,716	0.02%
2020/12/24	1	134.00	0	0.00	132.50	1	4,773	0.02%
2020/12/23	2	133.50	3	133.00	132.00	-1	4,811	-0.02%
2020/12/22	3	134.17	4	132.88	132.00	-1	4,891	-0.02%
2020/12/21	1	133.50	1.2	135.50	135.50	-0.2	4,914	0.00%
2020/12/18	2	137.50	2	137.50	137.50	0	4,939	0.00%
2020/12/17	4	138.38	2	137.75	137.50	2	4,968	0.04%
2020/12/16	1.1	138.97	2	138.00	138.50	-0.9	4,992	-0.02%
2020/12/15	2	138.00	4	138.63	138.00	-2	5,006	-0.04%
2020/12/14	14	144.89	14	144.82	141.50	0	5,085	0.00%
2020/12/11	4	139.75	11	139.68	141.50	-7	5,328	-0.13%
2020/12/10	0	0.00	1	138.50	137.50	-1	5,215	-0.02%
2020/12/09	4	138.13	7	138.93	139.00	-3	5,233	-0.06%
2020/12/08	3	136.00	2	136.75	136.00	1	5,238	0.02%
2020/12/07	6.3	136.33	12.5	135.54	135.00	-6.2	5,301	-0.12%
2020/12/04	20	141.18	17	141.88	139.00	3	5,255	0.06%
2020/12/03	34	134.01	8	134.63	134.50	26	5,080	0.51%
2020/12/02	2	132.50	4	133.50	133.50	-2	5,242	-0.04%
2020/12/01	14	131.14	10	131.55	132.00	4	5,375	0.07%
2020/11/30	11	134.09	9	132.00	132.00	2	5,608	0.04%
2020/11/27	10	136.45	5	137.00	136.50	5	5,906	0.09%
2020/11/26	5	133.40	0	0.00	134.00	5	6,069	0.08%
2020/11/24	23	133.98	0	0.00	132.00	23	6,141	0.37%
2020/11/23	1	133.50	3	133.33	134.50	-2	6,159	-0.03%
2020/11/20	5	131.40	2	132.50	131.00	3	6,156	0.05%
2020/11/19	3	131.00	1	131.50	131.50	2	6,226	0.03%
2020/11/18	5	131.10	0	0.00	131.00	5	6,354	0.08%
2020/11/17	0	0.00	1	134.50	132.00	-1	6,406	-0.02%
2020/11/16	1	133.50	2	134.00	133.50	-1	6,513	-0.02%
2020/11/13	4	130.63	3	131.83	132.50	1	6,550	0.02%
2020/11/12	4	131.38	10	131.10	131.50	-6	6,570	-0.09%
2020/11/11	8	130.44	5	130.40	132.50	3	6,617	0.05%
2020/11/10	18	132.17	0	0.00	131.00	18	6,636	0.27%
2020/11/09	5	138.80	1	138.50	138.50	4	6,599	0.06%
2020/11/06	5	137.00	0	0.00	137.00	5	6,690	0.07%
2020/11/05	1	137.00	3.1	137.19	138.00	-2.1	6,795	-0.03%
2020/11/04	16	135.94	2	137.25	138.00	14	6,921	0.20%
2020/11/03	1	133.50	3	135.83	135.00	-2	6,991	-0.03%
2020/11/02	31	131.82	49	132.32	131.00	-18	7,080	-0.25%
2020/10/30	12	136.50	31	136.94	135.00	-19	7,174	-0.26%
2020/10/29	27	137.20	0	0.00	137.00	27	7,256	0.37%
2020/10/27	12	136.54	11	137.09	136.00	1	7,602	0.01%
2020/10/26	9	137.28	2	136.50	136.50	7	7,930	0.09%
2020/10/23	6	136.92	1	138.50	138.50	5	8,260	0.06%
2020/10/22	8	136.94	11	137.59	139.50	-3	8,538	-0.04%
2020/10/21	32	139.05	6	139.00	138.00	26	8,662	0.30%
2020/10/20	1	143.00	9	141.89	142.00	-8	8,724	-0.09%
2020/10/19	1	143.00	2	142.00	143.00	-1	9,018	-0.01%
2020/10/16	7	141.07	2	142.00	141.00	5	9,100	0.05%
2020/10/15	8	143.38	5	145.00	143.00	3	9,173	0.03%
2020/10/14	6	146.17	1	146.00	146.00	5	9,175	0.05%
2020/10/13	12	147.17	0	0.00	147.00	12	9,224	0.13%
2020/10/12	2	148.50	4	149.38	150.00	-2	9,258	-0.02%
2020/10/08	3	148.50	1	148.00	146.00	2	9,421	0.02%
2020/10/07	4	146.00	2	147.00	147.50	2	9,491	0.02%
2020/10/06	1	148.00	3	149.00	147.50	-2	9,542	-0.02%
2020/10/05	16	144.94	3	145.00	145.00	13	9,756	0.13%
2020/09/30	5	144.20	2	143.50	145.50	3	10,382	0.03%
2020/09/29	19	145.87	24	143.48	144.50	-5	10,703	-0.05%
2020/09/28	7	145.71	5	145.20	145.50	2	10,797	0.02%
2020/09/25	6	144.75	3	143.33	144.50	3	10,893	0.03%
2020/09/24	3	148.83	5	149.80	149.00	-2	11,049	-0.02%
2020/09/23	5	152.20	0	0.00	151.00	5	11,184	0.04%
2020/09/22	0	0.00	5	154.50	155.00	-5	11,290	-0.04%
2020/09/21	10	154.40	4	153.75	153.50	6	11,315	0.05%
2020/09/18	9	156.44	6.4	156.50	157.00	2.6	11,399	0.02%
2020/09/17	4	157.50	7	156.64	157.50	-3	11,482	-0.03%
2020/09/16	45	157.30	50	158.80	154.00	-5	11,603	-0.04%
2020/09/15	1	153.50	8	152.75	153.50	-7	11,274	-0.06%
2020/09/14	1	151.50	17	152.41	153.00	-16	11,439	-0.14%
2020/09/11	20	150.28	1	151.00	149.00	19	11,512	0.17%
2020/09/10	8	153.00	22	153.32	153.50	-14	11,474	-0.12%
2020/09/09	4	150.00	3	151.00	151.50	1	11,458	0.01%
2020/09/08	3	150.50	7	152.64	150.00	-4	11,669	-0.03%
2020/09/07	23	153.54	26	150.40	149.50	-3	11,794	-0.03%
2020/09/04	6	152.17	12	150.58	155.00	-6	11,818	-0.05%
2020/09/03	24.1	154.95	17.7	154.46	152.00	6.4	12,000	0.05%
2020/09/02	17.4	155.93	236	154.54	157.00	-218.6	11,964	-1.83%	大賣/鉅額交易
2020/09/01	6	146.58	16	147.25	150.00	-10	11,882	-0.08%
2020/08/31	15	143.83	0	0.00	142.00	15	11,788	0.13%
2020/08/28	3	142.00	5	142.00	143.00	-2	11,860	-0.02%
2020/08/27	0	0.00	2	141.00	142.00	-2	12,020	-0.02%
2020/08/26	0	0.00	17	141.59	138.50	-17	12,370	-0.14%
2020/08/25	8	142.75	2	142.00	142.00	6	12,709	0.05%
2020/08/24	3.2	143.81	10	143.00	143.50	-6.8	12,882	-0.05%
2020/08/21	2	138.50	8.7	138.64	139.00	-6.7	12,890	-0.05%
2020/08/20	8	130.69	18	134.22	134.50	-10	12,907	-0.08%
2020/08/19	10	137.70	7	138.93	138.00	3	12,845	0.02%
2020/08/18	6	139.42	3	139.00	138.50	3	12,811	0.02%
2020/08/17	8	142.00	5	143.30	143.00	3	12,798	0.02%
2020/08/14	3	137.38	1	141.00	141.50	2	12,775	0.02%
2020/08/13	4	139.50	3	139.33	138.50	1	12,705	0.01%
2020/08/12	8	137.56	10	138.45	137.00	-2	12,615	-0.02%
2020/08/11	7	140.50	2	141.25	141.00	5	12,533	0.04%
2020/08/10	11	144.59	17	143.85	143.00	-6	12,544	-0.05%
2020/08/07	5	147.90	283	147.97	148.50	-278	12,469	-2.23%	大賣/鉅額交易
2020/08/06	17	151.26	13	150.50	149.50	4	12,440	0.03%
2020/08/05	40	152.01	7	152.71	152.00	33	12,435	0.27%
2020/08/04	231	150.93	6	150.67	151.50	225	12,359	1.82%	大買/鉅額交易
2020/08/03	32	153.27	20.2	149.91	150.00	11.8	12,403	0.10%
2020/07/31	22	153.34	17	155.94	157.00	5	12,287	0.04%
2020/07/30	15	154.53	15	152.37	150.50	0	12,138	0.00%
2020/07/29	44	150.07	51	149.54	148.00	-7	11,820	-0.06%
2020/07/28	41	152.59	27	151.78	151.00	14	11,558	0.12%
2020/07/27	13	149.46	17	150.32	152.00	-4	11,453	-0.03%
2020/07/24	7	147.07	8	144.94	145.00	-1	11,507	-0.01%
2020/07/23	39	147.29	52	148.67	151.00	-13	11,458	-0.11%
2020/07/22	25	143.18	28.1	143.75	145.00	-3.1	11,312	-0.03%
2020/07/21	8	141.00	31	141.45	140.50	-23	11,318	-0.20%
2020/07/20	20	137.40	12	137.25	137.00	8	11,519	0.07%
2020/07/17	56	139.52	24	138.60	139.50	32	11,523	0.28%
2020/07/16	6	139.17	7	138.93	138.50	-1	11,547	-0.01%
2020/07/15	13	144.27	6	146.50	140.50	7	11,551	0.06%
2020/07/14	5	140.50	10	139.15	141.50	-5	11,418	-0.04%
2020/07/13	12	141.63	1	143.50	141.00	11	11,423	0.10%
2020/07/10	3	138.17	4.5	139.39	141.00	-1.5	11,435	-0.01%
2020/07/09	25	146.74	16	147.75	140.50	9	11,208	0.08%
2020/07/08	15	141.93	36	141.01	144.00	-21	10,579	-0.20%
2020/07/07	3	132.17	3	134.17	131.00	0	10,255	0.00%
2020/07/06	3	132.83	12	131.67	133.50	-9	10,171	-0.09%
2020/07/03	5	130.70	9	129.89	131.00	-4	10,099	-0.04%
2020/07/02	2	123.75	6	125.58	127.50	-4	10,028	-0.04%
2020/07/01	6	124.83	18	125.64	124.50	-12	9,900	-0.12%
2020/06/30	5	121.90	4	120.63	120.50	1	9,827	0.01%
2020/06/29	5	119.50	1	121.50	120.00	4	9,843	0.04%
2020/06/24	33	121.89	34	122.32	121.50	-1	9,780	-0.01%
2020/06/23	16	123.78	16	121.66	123.00	0	9,824	0.00%
2020/06/22	3	126.17	3	125.83	127.50	0	9,696	0.00%
2020/06/19	1	123.50	7	125.00	126.50	-6	9,681	-0.06%
2020/06/18	2	121.50	5	121.80	122.00	-3	9,541	-0.03%
2020/06/17	1	118.50	1	119.00	119.00	0	9,424	0.00%
2020/06/16	6	117.75	1	118.00	117.50	5	9,442	0.05%
2020/06/15	10	120.25	15	116.70	116.50	-5	9,481	-0.05%
2020/06/12	26	124.65	7.7	123.19	126.50	18.3	9,293	0.20%
2020/06/11	1	125.50	14	126.18	125.50	-13	9,139	-0.14%
2020/06/10	6	129.25	13.7	129.06	129.50	-7.7	8,962	-0.09%
2020/06/09	1	119.00	49	120.50	123.00	-48	8,720	-0.55%
2020/06/08	11	118.36	29	119.50	118.00	-18	8,573	-0.21%
2020/06/05	13.1	115.11	23	115.96	115.00	-9.9	8,360	-0.12%
2020/06/04	6	113.17	12	113.54	113.50	-6	8,240	-0.07%
2020/06/03	6	112.92	6	114.17	113.50	0	8,150	0.00%
2020/06/02	17	111.85	7	112.50	111.00	10	8,017	0.12%
2020/06/01	7	107.57	58	108.53	110.00	-51	7,649	-0.67%
2020/05/29	18	100.42	15	100.54	100.00	3	7,261	0.04%
2020/05/28	19	97.91	25	98.01	97.90	-6	7,055	-0.09%
2020/05/27	4	95.23	21	96.21	96.50	-17	6,936	-0.25%
2020/05/26	7	94.91	6	94.60	94.80	1	6,908	0.01%
2020/05/25	0	0.00	4	92.53	92.70	-4	6,845	-0.06%
2020/05/22	10	91.65	5	91.10	91.00	5	6,820	0.07%
2020/05/21	4	94.23	1	93.80	93.70	3	6,779	0.04%
2020/05/20	10	93.50	0	0.00	93.60	10	6,768	0.15%
2020/05/19	5	93.06	7	93.23	92.90	-2	6,754	-0.03%
2020/05/18	1	91.70	0	0.00	91.70	1	6,742	0.01%
2020/05/15	20	92.33	1.4	92.01	91.50	18.6	6,740	0.28%
2020/05/14	7	95.20	0	0.00	94.20	7	6,633	0.11%
2020/05/13	10	95.87	0	0.00	96.60	10	6,606	0.15%
2020/05/12	7	96.59	26	96.86	96.90	-19	6,624	-0.29%
2020/05/11	14	98.66	1	97.90	98.00	13	6,685	0.19%
2020/05/08	10	99.93	5	99.60	98.80	5	6,667	0.07%
2020/05/07	2	98.10	14	98.31	98.40	-12	6,544	-0.18%
2020/05/06	8	96.79	1	96.50	96.30	7	6,540	0.11%
2020/05/04	1	95.80	18	96.81	97.20	-17	6,550	-0.26%
2020/04/30	2	95.05	7.7	95.57	96.50	-5.7	6,530	-0.09%
2020/04/29	36	93.66	20	93.68	94.40	16	6,401	0.25%
2020/04/28	1	94.30	3	95.77	96.50	-2	6,194	-0.03%
2020/04/27	6	94.08	0	0.00	94.50	6	6,172	0.10%
2020/04/24	15	96.20	1	95.40	95.50	14	6,023	0.23%
2020/04/23	94	97.63	80	98.28	96.00	14	6,001	0.23%
2020/04/22	40	93.20	40	92.83	93.80	0	5,823	0.00%
2020/04/21	2	92.55	3	92.73	92.00	-1	6,037	-0.02%
2020/04/20	1	93.00	6	94.22	93.20	-5	6,016	-0.08%
2020/04/17	1	94.60	2	94.90	92.70	-1	5,938	-0.02%
2020/04/16	3	93.97	24	93.58	93.00	-21	5,803	-0.36%
2020/04/15	154	92.42	11	92.70	92.80	143	5,717	2.50%	大買/鉅額交易
2020/04/14	1	90.30	6.6	90.43	90.60	-5.6	5,639	-0.10%
2020/04/10	0	0.00	2	88.95	89.00	-2	5,574	-0.04%
2020/04/09	15	89.03	3	88.77	88.50	12	5,569	0.22%
2020/04/08	5	89.30	3	89.40	89.70	2	5,500	0.04%
2020/04/07	5	89.82	3	89.73	90.20	2	5,421	0.04%
2020/04/06	0	0.00	8	85.66	86.80	-8	5,318	-0.15%
2020/04/01	4	83.83	9	84.22	85.00	-5	5,321	-0.09%
2020/03/31	2	83.10	5	83.62	83.90	-3	5,211	-0.06%
2020/03/30	4	82.53	0	0.00	83.00	4	5,114	0.08%
2020/03/27	3	84.13	7	84.77	82.40	-4	5,064	-0.08%
2020/03/26	2	79.10	7	79.30	81.80	-5	4,866	-0.10%
2020/03/25	6	76.75	8	78.28	77.10	-2	4,729	-0.04%
2020/03/24	3	73.83	0	0.00	73.50	3	4,599	0.07%
2020/03/23	5.1	72.14	2	73.05	71.70	3.1	4,546	0.07%
2020/03/20	3	75.37	2	74.55	75.20	1	4,556	0.02%
2020/03/19	11.1	69.86	5	70.08	70.00	6.1	4,502	0.13%
2020/03/18	1.1	75.80	1	75.50	73.70	0.1	4,373	0.00%
2020/03/17	3.1	72.72	3	74.30	73.70	0.1	4,295	0.00%
2020/03/16	2	77.35	5	76.52	75.00	-3	4,231	-0.07%
2020/03/13	11.1	74.65	21	74.58	77.10	-9.9	4,166	-0.24%
2020/03/12	16	81.70	1	80.60	80.50	15	4,054	0.37%
2020/03/11	8	85.28	0	0.00	84.30	8	3,972	0.20%
2020/03/10	1	85.80	0	0.00	86.40	1	3,883	0.03%
2020/03/09	5	86.80	21	86.67	86.50	-16	3,834	-0.42%
2020/03/06	3	86.00	0	0.00	87.80	3	3,793	0.08%
2020/03/05	0	0.00	3	88.27	87.80	-3	3,751	-0.08%
2020/03/04	2	86.55	0	0.00	86.60	2	3,713	0.05%
2020/03/03	2	85.60	9	85.81	86.60	-7	3,722	-0.19%
2020/03/02	2	84.30	0	0.00	83.40	2	3,678	0.05%
2020/02/26	0	0.00	14	86.74	86.80	-14	3,606	-0.39%
2020/02/25	2	86.55	3	86.90	87.30	-1	3,602	-0.03%
2020/02/24	3	87.07	1	87.40	87.00	2	3,612	0.06%
2020/02/21	4	88.38	3	88.33	88.00	1	3,615	0.03%
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	1	88.00	64	87.86	88.10	-63	3,749	-1.68%
2020/02/14	0	0.00	1.5	88.93	88.80	-1.5	3,744	-0.04%
2020/02/13	43	88.89	2	89.15	87.90	41	3,771	1.09%
2020/02/12	100	88.98	12	89.57	89.60	88	3,717	2.37%
2020/02/11	14	86.09	2	86.60	86.80	12	3,578	0.34%
2020/02/10	8	84.30	5	84.80	84.70	3	3,586	0.08%
2020/02/07	5	85.96	3	87.00	85.40	2	3,602	0.06%
2020/02/06	0	0.00	1	85.50	86.10	-1	3,534	-0.03%
2020/02/05	6.1	82.25	2	82.25	82.10	4.1	3,468	0.12%
2020/02/04	2	82.75	0	0.00	82.50	2	3,463	0.06%
2020/02/03	11	81.02	11	82.23	82.00	0	3,500	0.00%
2020/01/31	15	86.77	1	85.80	86.30	14	3,627	0.39%
2020/01/30	17	88.68	0	0.00	86.90	17	3,651	0.47%
2020/01/20	5	96.12	8	96.68	96.40	-3	3,594	-0.08%
2020/01/17	6	96.27	16	96.98	96.70	-10	3,721	-0.27%
2020/01/16	3	96.27	6	96.05	95.70	-3	3,689	-0.08%
2020/01/15	22	95.88	27	95.58	95.50	-5	3,598	-0.14%
2020/01/14	0	0.00	4.2	93.18	93.20	-4.2	3,354	-0.13%
2020/01/13	0	0.00	1	91.80	91.30	-1	3,325	-0.03%
2020/01/10	0	0.00	3	91.27	90.70	-3	3,368	-0.09%
2020/01/09	0	0.00	2	91.20	91.00	-2	3,471	-0.06%
2020/01/08	2	88.45	12	89.40	89.50	-10	3,521	-0.28%
2020/01/07	7	89.53	0	0.00	89.10	7	3,580	0.20%
2020/01/06	1	90.50	2	90.60	90.50	-1	3,643	-0.03%
2020/01/03	5	91.98	3	91.80	91.60	2	3,694	0.05%
2019/12/31	1	90.30	1	91.10	91.20	0	4,047	0.00%
2019/12/30	37	91.67	2	92.40	90.70	35	4,627	0.76%
2019/12/27	5	92.90	2	91.62	93.00	3	4,720	0.06%
2019/12/24	0	0.00	0.7	90.50	90.80	-0.7	5,039	-0.01%
2019/12/19	4	90.33	0	0.00	90.10	4	5,306	0.08%
2019/12/18	0	0.00	4	91.53	91.90	-4	5,385	-0.07%
2019/12/13	1	89.40	0	0.00	89.10	1	5,434	0.02%
2019/12/12	0	0.00	1	90.00	89.00	-1	5,476	-0.02%
2019/12/11	0	0.00	1	89.90	89.00	-1	5,514	-0.02%
2019/12/10	0	0.00	2	89.30	89.30	-2	5,534	-0.04%
2019/12/09	1	89.20	3	89.07	89.10	-2	5,580	-0.04%
2019/12/06	1	88.20	0	0.00	88.20	1	5,716	0.02%
2019/12/03	1	87.80	0	0.00	88.20	1	6,143	0.02%
2019/12/02	5	87.50	11	87.93	87.60	-6	6,201	-0.10%
2019/11/29	1	89.40	0	0.00	89.40	1	6,231	0.02%
2019/11/28	5	92.20	0	0.00	90.20	5	6,275	0.08%
2019/11/26	0	0.00	3	90.70	91.20	-3	6,482	-0.05%
2019/11/25	0	0.00	2	90.20	90.00	-2	6,576	-0.03%
2019/11/22	3	89.53	0	0.00	89.40	3	6,763	0.04%
2019/11/21	5	89.64	0	0.00	90.00	5	6,920	0.07%
2019/11/20	1	90.50	1	90.00	90.60	0	7,203	0.00%
2019/11/19	10	90.23	2	90.30	90.00	8	7,662	0.10%
2019/11/18	5	91.76	0	0.00	91.80	5	7,750	0.06%
2019/11/15	22	92.37	26.1	93.69	92.20	-4.1	7,847	-0.05%
2019/11/14	5	91.20	3	90.70	90.40	2	7,870	0.03%
2019/11/13	3	91.50	3	92.30	91.90	0	7,891	0.00%
2019/11/12	1	91.50	6	91.22	92.30	-5	7,888	-0.06%
2019/11/11	15	88.49	12	88.20	87.90	3	7,887	0.04%
2019/11/08	0	0.00	5	90.58	89.80	-5	7,865	-0.06%
2019/11/07	0	0.00	2	92.50	90.70	-2	7,878	-0.03%
2019/11/06	5	91.90	5	92.40	92.10	0	7,904	0.00%
2019/11/05	31	93.18	31	93.21	93.30	0	7,913	0.00%
2019/11/04	0	0.00	11	93.79	93.90	-11	7,901	-0.14%
2019/11/01	17	93.51	5	93.10	93.40	12	7,868	0.15%
2019/10/31	18	94.13	15	94.63	94.30	3	7,887	0.04%
2019/10/30	45	92.25	49	93.24	93.80	-4	7,868	-0.05%
2019/10/29	7	93.07	8	92.60	91.60	-1	7,731	-0.01%
2019/10/28	1	91.40	11	91.83	92.10	-10	7,692	-0.13%
2019/10/25	10	91.64	9	93.06	90.60	1	7,637	0.01%
2019/10/24	0	0.00	1	91.00	91.00	-1	7,483	-0.01%
2019/10/23	1	90.20	2	90.00	91.10	-1	7,444	-0.01%
2019/10/21	6	89.45	0	0.00	89.10	6	7,419	0.08%
2019/10/18	1	89.30	3	90.43	90.60	-2	7,387	-0.03%
2019/10/17	21	90.70	10	89.73	89.90	11	7,345	0.15%
2019/10/16	8	89.41	1	88.80	88.80	7	7,263	0.10%
2019/10/15	18	89.18	21	90.26	90.00	-3	7,184	-0.04%
2019/10/14	27	89.21	101	88.78	88.50	-74	7,117	-1.04%	大賣/
2019/10/09	7	89.97	9	89.70	89.10	-2	7,032	-0.03%
2019/10/08	18	89.19	33	90.05	90.60	-15	6,992	-0.21%
2019/10/07	31	90.33	6	90.17	89.60	25	6,883	0.36%
2019/10/04	13	89.16	53	89.50	90.10	-40	6,638	-0.60%
2019/10/03	45	86.00	3	87.10	85.40	42	6,064	0.69%
2019/10/02	3	86.00	4.5	87.02	87.40	-1.5	5,886	-0.03%
2019/10/01	5	86.80	7	86.81	87.60	-2	5,886	-0.03%
2019/09/27	8	85.10	65.8	85.58	85.70	-57.8	5,685	-1.02%
2019/09/26	1	85.50	6	85.62	85.10	-5	5,636	-0.09%
2019/09/25	8	84.88	16	85.44	85.80	-8	5,697	-0.14%
2019/09/24	7	85.79	13	85.52	85.50	-6	5,687	-0.11%
2019/09/23	3	84.17	17	83.71	84.30	-14	5,556	-0.25%
2019/09/20	11	81.72	10	81.78	82.00	1	5,465	0.02%
2019/09/19	9	80.92	209	80.94	82.10	-200	5,430	-3.68%	大賣/鉅額交易
2019/09/18	2	80.45	28	80.82	81.00	-26	5,418	-0.48%
2019/09/17	34.1	80.20	1	80.20	80.10	33.1	5,472	0.60%
2019/09/16	6	80.75	48	81.00	80.50	-42	5,644	-0.74%
2019/09/12	17	82.33	11	81.97	81.80	6	5,662	0.11%
2019/09/11	8	81.64	2	81.90	81.60	6	5,675	0.11%
2019/09/10	32	82.17	61	82.31	81.50	-29	5,652	-0.51%
2019/09/09	21	84.89	1	85.80	84.10	20	5,530	0.36%
2019/09/06	6	85.02	1	85.90	84.90	5	5,481	0.09%
2019/09/05	32.4	86.67	16	86.52	84.90	16.4	5,427	0.30%
2019/09/04	2	85.55	13	85.69	86.60	-11	5,176	-0.21%
2019/09/03	14	85.81	19	86.26	85.10	-5	5,177	-0.10%
2019/09/02	17	85.34	12	85.57	86.20	5	5,150	0.10%
2019/08/30	20	86.47	19	87.22	85.20	1	5,098	0.02%
2019/08/29	12	84.37	0.7	83.70	83.70	11.3	4,922	0.23%
2019/08/28	29	84.83	4	84.90	84.50	25	4,916	0.51%
2019/08/27	25	85.93	19	86.03	86.00	6	4,828	0.12%
2019/08/26	17	84.69	153	84.14	84.00	-136	4,690	-2.90%	大賣/鉅額交易
2019/08/23	10	88.64	16	89.41	88.40	-6	4,564	-0.13%
2019/08/22	71	85.82	38	86.51	87.70	33	4,298	0.77%
2019/08/21	60	81.77	10	80.99	81.90	50	3,850	1.30%
2019/08/20	71	81.00	66	80.07	79.10	5	3,689	0.14%
2019/08/19	9	79.82	4	80.03	79.90	5	3,584	0.14%
2019/08/16	55	76.66	22	77.45	78.10	33	3,461	0.95%
2019/08/15	3	76.07	1	75.30	76.30	2	3,426	0.06%
2019/08/14	3	77.50	11	77.05	77.10	-8	3,417	-0.23%
2019/08/13	1	75.00	0	0.00	74.50	1	3,385	0.03%
2019/08/12	10	74.84	6	75.23	75.00	4	3,429	0.12%
2019/08/08	0	0.00	5	79.50	79.50	-5	3,402	-0.15%
2019/08/07	1	79.30	0	0.00	78.50	1	3,348	0.03%
2019/08/06	0	0.00	12	78.23	78.10	-12	3,352	-0.36%
2019/08/05	0	0.00	1	78.50	78.40	-1	3,354	-0.03%
2019/08/02	17	79.74	0	0.00	79.50	17	3,406	0.50%
2019/08/01	10	82.27	17	82.16	81.70	-7	3,531	-0.20%
2019/07/31	5	78.60	0	0.00	80.10	5	3,574	0.14%
2019/07/30	7	78.23	0	0.00	77.70	7	3,536	0.20%
2019/07/24	2	80.15	1	79.80	79.90	1	3,482	0.03%
2019/07/23	1	80.40	4.2	80.00	79.90	-3.2	3,471	-0.09%
2019/07/22	1	79.20	11	78.90	78.80	-10	3,446	-0.29%
2019/07/18	5	77.40	1	77.10	77.10	4	3,485	0.11%
2019/07/17	0	0.00	2	78.60	78.70	-2	3,483	-0.06%
2019/07/16	4	78.05	0	0.00	78.10	4	3,505	0.11%
2019/07/15	0	0.00	1	77.90	78.60	-1	3,490	-0.03%
2019/07/12	5	78.00	15	77.90	77.50	-10	3,494	-0.29%
2019/07/11	2	77.40	0	0.00	77.30	2	3,508	0.06%
2019/07/10	0	0.00	2	77.10	77.00	-2	3,485	-0.06%
2019/07/09	0	0.00	5	76.00	76.30	-5	3,477	-0.14%
2019/07/08	1	76.80	0	0.00	76.60	1	3,476	0.03%
2019/07/05	8	77.93	8	78.20	77.80	0	3,496	0.00%
2019/07/04	1	76.80	0	0.00	77.10	1	3,468	0.03%
2019/07/03	0	0.00	4	76.20	76.80	-4	3,473	-0.12%
2019/07/02	11	76.39	10	76.80	77.10	1	3,511	0.03%
2019/07/01	4	75.00	0	0.00	75.30	4	3,431	0.12%
2019/06/28	1	73.90	0	0.00	72.80	1	3,462	0.03%
2019/06/27	1	73.40	0	0.00	73.20	1	3,528	0.03%
2019/06/26	1	73.10	0	0.00	73.30	1	3,520	0.03%
2019/06/24	6	71.05	2	73.55	73.10	4	3,493	0.11%
2019/06/21	15	73.75	6	72.20	70.60	9	3,414	0.26%
2019/06/20	0	0.00	1	74.50	74.40	-1	3,200	-0.03%
2019/06/18	2	71.25	1	70.90	70.90	1	3,119	0.03%
2019/06/13	7	73.61	1	73.60	73.50	6	3,172	0.19%
2019/06/12	16	75.21	1	75.10	75.00	15	3,160	0.47%
2019/06/11	0	0.00	2	74.70	73.80	-2	3,129	-0.06%
2019/06/06	1	72.50	0	0.00	71.90	1	3,062	0.03%
2019/06/05	1	74.00	0	0.00	73.30	1	3,077	0.03%
2019/06/04	1	72.80	0	0.00	72.50	1	3,088	0.03%
2019/06/03	0	0.00	4	73.80	73.90	-4	3,105	-0.13%
2019/05/31	1	73.30	1	71.80	72.70	0	3,091	0.00%
2019/05/30	2	70.45	0	0.00	71.50	2	3,051	0.07%
2019/05/29	2	67.60	0	0.00	69.20	2	3,052	0.07%
2019/05/24	1	71.10	2	71.20	70.30	-1	3,246	-0.03%
2019/05/22	5	70.30	0	0.00	70.30	5	3,337	0.15%
2019/05/20	0	0.00	1	70.00	70.60	-1	3,343	-0.03%
2019/05/17	12	69.06	2	68.90	68.20	10	3,335	0.30%
2019/05/16	0	0.00	1	72.70	71.50	-1	3,301	-0.03%
2019/05/14	15	71.36	0	0.00	71.50	15	3,367	0.45%
2019/05/13	1	72.70	0	0.00	72.70	1	3,365	0.03%
2019/05/10	7	74.27	6	73.68	73.10	1	3,458	0.03%
2019/05/09	41.1	74.65	20	76.04	72.50	21.1	3,446	0.61%
2019/05/08	53	81.09	42	81.25	80.00	11	3,298	0.33%
2019/05/07	12	85.13	1	86.10	86.10	11	3,241	0.34%
2019/05/03	2	84.20	1	84.40	84.20	1	3,354	0.03%
2019/05/02	2	84.50	0	0.00	84.30	2	3,377	0.06%
2019/04/30	2	82.25	0	0.00	83.60	2	3,416	0.06%
2019/04/29	2	83.35	1	86.40	83.20	1	3,497	0.03%
2019/04/26	2	85.40	2	85.25	85.10	0	3,680	0.00%
2019/04/25	9	85.77	1	85.50	85.10	8	3,700	0.22%
2019/04/24	7	87.94	1	88.20	88.10	6	3,696	0.16%
2019/04/23	1	87.30	0.9	86.70	87.00	0.1	3,698	0.00%
2019/04/22	6	87.38	1	87.20	87.20	5	3,683	0.14%
2019/04/19	3	88.77	3	88.87	89.00	0	3,683	0.00%
2019/04/18	0	0.00	4	90.08	88.80	-4	3,732	-0.11%
2019/04/17	3	90.30	3	90.03	90.00	0	3,745	0.00%
2019/04/16	0	0.00	1	91.90	92.00	-1	3,757	-0.03%
2019/04/12	0	0.00	25	93.20	92.60	-25	3,793	-0.66%
2019/04/11	1	95.30	1	95.40	94.50	0	3,803	0.00%
2019/04/10	5	93.44	4.2	95.48	96.00	0.8	3,778	0.02%
2019/04/09	10	92.33	20	91.55	92.30	-10	3,749	-0.27%
2019/04/08	30	92.68	27	91.74	91.60	3	3,740	0.08%
2019/04/03	27	95.64	3	95.07	95.00	24	3,688	0.65%
2019/04/02	1	94.50	2	94.65	94.70	-1	3,655	-0.03%
2019/04/01	9	92.24	16	91.74	92.40	-7	3,616	-0.19%
2019/03/27	2	89.40	0	0.00	89.10	2	3,686	0.05%
2019/03/26	0	0.00	1	89.10	89.00	-1	3,904	-0.03%
2019/03/25	2	88.00	0	0.00	88.10	2	3,937	0.05%
2019/03/22	11	89.53	0	0.00	89.00	11	3,944	0.28%
2019/03/21	1	89.80	15.6	90.14	90.20	-14.6	3,958	-0.37%
2019/03/20	2	90.40	1	90.90	90.60	1	4,013	0.02%
2019/03/19	4	90.05	9.1	89.64	90.20	-5.1	4,030	-0.13%
2019/03/18	0	0.00	10	86.50	86.60	-10	4,010	-0.25%
2019/03/15	1	87.80	0	0.00	87.10	1	4,034	0.02%
2019/03/14	0	0.00	1	88.00	87.40	-1	4,053	-0.02%
2019/03/13	1	87.80	3	87.80	88.00	-2	4,106	-0.05%
2019/03/11	0	0.00	9	86.67	87.00	-9	4,296	-0.21%
2019/03/08	6	85.30	2	86.15	84.80	4	4,352	0.09%
2019/03/07	18	87.99	15	87.00	85.60	3	4,396	0.07%
2019/03/06	0	0.00	3	89.07	89.50	-3	4,390	-0.07%
2019/03/05	9	89.12	0	0.00	89.00	9	4,428	0.20%
2019/03/04	1	89.90	2	90.10	89.70	-1	4,508	-0.02%
2019/02/27	9	86.80	23	87.69	89.40	-14	4,636	-0.30%
2019/02/26	18	87.31	20	89.63	86.20	-2	4,519	-0.04%
2019/02/25	4	87.55	1	87.50	87.90	3	4,411	0.07%
2019/02/22	4	87.40	4	87.10	87.20	0	4,388	0.00%
2019/02/21	11	86.94	0	0.00	86.80	11	4,351	0.25%
2019/02/20	1	89.20	1	89.80	89.60	0	4,263	0.00%
2019/02/19	1	91.70	0	0.00	90.40	1	4,243	0.02%
2019/02/18	0	0.00	0.7	90.50	90.70	-0.7	4,234	-0.02%
2019/02/15	0	0.00	2.7	90.22	90.50	-2.7	4,227	-0.06%
2019/02/14	7	91.06	2	90.05	90.60	5	4,241	0.12%
2019/02/13	2	89.10	1	90.90	88.10	1	4,182	0.02%
2019/02/12	1	90.50	0	0.00	90.50	1	4,148	0.02%
2019/02/11	6	92.77	21	91.04	93.70	-15	4,140	-0.36%
2019/01/30	0	0.00	9	86.70	85.30	-9	4,064	-0.22%
2019/01/29	0	0.00	21	84.60	85.30	-21	4,034	-0.52%
2019/01/28	13	85.42	12	85.70	85.00	1	4,018	0.02%
2019/01/25	4	84.98	4.5	84.59	85.00	-0.5	4,015	-0.01%
2019/01/24	13	82.38	13	82.06	82.00	0	4,066	0.00%
2019/01/23	0	0.00	7	81.30	81.20	-7	4,083	-0.17%
2019/01/22	0	0.00	1	81.70	82.10	-1	4,063	-0.02%
2019/01/21	10	82.28	10	82.54	83.00	0	4,016	0.00%
2019/01/18	21	81.22	70	81.04	81.50	-49	3,920	-1.25%
2019/01/17	2	77.80	1	78.20	77.00	1	3,767	0.03%
2019/01/16	17	78.46	18	78.47	78.30	-1	3,784	-0.03%
2019/01/15	0	0.00	3	77.17	77.20	-3	3,784	-0.08%
2019/01/11	10.1	76.65	10	76.14	75.90	0.1	3,877	0.00%
2019/01/10	15	76.89	17	76.75	77.20	-2	3,888	-0.05%
2019/01/09	25	74.64	34	74.92	75.00	-9	3,905	-0.23%
2019/01/08	10	73.09	3	73.80	73.20	7	3,938	0.18%
2019/01/07	1	76.10	0	0.00	74.80	1	3,989	0.03%
2019/01/04	3	74.73	3	75.33	76.00	0	3,999	0.00%
2019/01/03	3	76.10	8	76.79	76.80	-5	3,985	-0.13%
2019/01/02	3	76.40	3	75.60	75.80	0	3,981	0.00%
2018/12/28	3	74.40	5	75.36	75.20	-2	3,985	-0.05%
2018/12/27	0	0.00	3	73.27	73.80	-3	3,981	-0.08%
2018/12/26	2	73.30	0	0.00	71.60	2	3,968	0.05%
2018/12/24	2	72.00	1	73.00	74.90	1	3,957	0.03%
2018/12/22	8	73.69	5.7	72.82	73.00	2.3	3,941	0.06%
2018/12/21	8	78.40	1	78.50	77.50	7	3,880	0.18%
2018/12/20	14	78.55	10	78.14	79.70	4	3,852	0.10%
2018/12/19	9	81.03	11.7	80.99	78.80	-2.7	3,818	-0.07%
2018/12/17	0	0.00	1	77.70	76.60	-1	3,636	-0.03%
2018/12/14	1	76.30	5	76.86	77.00	-4	3,676	-0.11%
2018/12/13	12	76.81	12	76.91	76.60	0	3,722	0.00%
2018/12/12	12	77.00	5	75.80	76.00	7	3,709	0.19%
2018/12/11	1	74.70	0	0.00	76.40	1	3,696	0.03%
2018/12/10	1	73.80	2	74.45	75.00	-1	3,713	-0.03%
2018/12/06	0	0.00	2	75.25	74.50	-2	3,844	-0.05%
2018/12/05	6	76.78	4	76.00	75.60	2	3,862	0.05%
2018/12/04	7.3	77.23	13.7	76.10	75.90	-6.4	3,877	-0.17%
2018/12/03	4	73.25	23	72.63	73.00	-19	3,767	-0.50%
2018/11/30	23.4	71.72	2	72.15	70.60	21.4	3,784	0.57%
2018/11/29	0	0.00	5	70.42	70.30	-5	3,777	-0.13%
2018/11/28	2	69.20	0	0.00	69.50	2	3,779	0.05%
2018/11/27	6	68.88	7	69.57	69.10	-1	3,781	-0.03%
2018/11/26	0	0.00	5	68.64	69.50	-5	3,755	-0.13%
2018/11/22	0	0.00	3	64.10	63.60	-3	3,951	-0.08%
2018/11/20	0.1	65.40	0	0.00	65.60	0.1	4,215	0.00%
2018/11/19	0	0.00	10	66.70	66.30	-10	4,256	-0.23%
2018/11/15	10	65.35	0	0.00	65.30	10	4,395	0.23%
2018/11/13	3	65.80	3	62.00	66.00	0	4,568	0.00%
2018/11/12	0	0.00	1	63.90	63.90	-1	4,701	-0.02%
2018/11/08	0	0.00	4	64.83	64.50	-4	4,729	-0.08%
2018/11/07	1	65.30	7.6	64.82	65.90	-6.6	4,705	-0.14%
2018/11/06	1	64.30	1	63.90	63.60	0	4,703	0.00%
2018/11/05	0	0.00	1	63.60	63.60	-1	4,735	-0.02%
2018/11/02	1.3	63.71	2	62.30	62.90	-0.7	4,722	-0.01%
2018/11/01	43	61.23	47	61.25	63.20	-4	4,669	-0.09%
2018/10/31	2	56.30	1	55.30	57.50	1	4,543	0.02%
2018/10/26	0	0.00	0.7	52.50	52.60	-0.7	4,622	-0.02%
2018/10/25	1	51.50	0	0.00	52.20	1	4,677	0.02%
2018/10/24	0	0.00	11	52.13	54.50	-11	4,724	-0.23%
2018/10/23	6	51.80	4.4	51.78	51.70	1.6	4,808	0.03%
2018/10/22	1.6	52.36	0	0.00	52.30	1.6	4,849	0.03%
2018/10/09	8	44.69	4	43.30	43.25	4	4,831	0.08%
2018/10/08	12	45.28	0	0.00	44.75	12	4,845	0.25%
2018/10/05	16	45.70	0	0.00	45.20	16	4,880	0.33%
2018/10/04	1	47.60	3	48.15	47.45	-2	4,918	-0.04%
2018/10/03	10	47.62	0	0.00	47.15	10	4,885	0.20%
2018/10/02	11	49.70	0	0.00	49.65	11	4,870	0.23%
2018/10/01	0	0.00	11	50.91	50.70	-11	4,903	-0.22%
2018/09/28	1	50.30	6	50.20	50.90	-5	5,034	-0.10%
2018/09/27	0	0.00	2	49.95	50.10	-2	5,245	-0.04%
2018/09/26	1	50.10	0	0.00	49.95	1	5,367	0.02%
2018/09/25	1	50.70	6	50.80	50.60	-5	5,466	-0.09%
2018/09/21	1	50.80	0	0.00	51.10	1	5,586	0.02%
2018/09/20	0	0.00	1	50.80	51.10	-1	5,846	-0.02%
2018/09/19	0	0.00	2	51.75	50.80	-2	6,229	-0.03%
2018/09/18	0	0.00	2	51.70	51.50	-2	6,565	-0.03%
2018/09/17	0	0.00	1	51.90	52.00	-1	6,980	-0.01%
2018/09/14	0	0.00	4	51.60	51.70	-4	7,661	-0.05%
2018/09/13	1	51.50	0	0.00	51.10	1	7,836	0.01%
2018/09/12	8	50.71	1	51.30	51.60	7	7,841	0.09%
2018/09/11	22	50.42	18	50.28	51.10	4	7,793	0.05%
2018/09/10	3	49.87	4	50.01	49.90	-1	7,753	-0.01%
2018/09/07	1	51.70	0	0.00	51.90	1	7,715	0.01%
2018/09/05	3	52.67	2	53.10	52.80	1	7,711	0.01%
2018/09/04	1	52.20	5	52.22	52.60	-4	7,693	-0.05%
2018/09/03	48	52.02	11	51.10	51.20	37	7,713	0.48%
2018/08/31	8	54.24	6	54.62	54.30	2	7,627	0.03%
2018/08/30	139	54.15	10	54.27	54.40	129	7,591	1.70%	大買/鉅額交易
2018/08/29	5	53.70	0	0.00	53.30	5	7,554	0.07%
2018/08/28	0	0.00	21	53.95	53.50	-21	7,593	-0.28%
2018/08/27	1	53.00	9.4	52.93	53.10	-8.4	7,632	-0.11%
2018/08/24	2	51.75	5	51.72	52.00	-3	7,621	-0.04%
2018/08/23	7	52.10	4	52.30	52.40	3	7,835	0.04%
2018/08/21	2	52.75	1	52.20	52.40	1	7,781	0.01%
2018/08/20	1	51.70	21	52.20	52.40	-20	7,728	-0.26%
2018/08/17	4	51.00	8	51.01	51.10	-4	7,553	-0.05%
2018/08/16	2	50.25	2	51.25	49.65	0	7,459	0.00%
2018/08/15	1	49.70	6	49.98	50.10	-5	7,337	-0.07%
2018/08/14	0	0.00	12	50.22	50.30	-12	7,343	-0.16%
2018/08/13	2	49.70	2	50.10	50.10	0	7,308	0.00%
2018/08/10	4	50.20	57	49.75	49.60	-53	7,223	-0.73%
2018/08/09	1	50.10	8	49.69	50.30	-7	7,158	-0.10%
2018/08/08	4	49.14	4	49.05	49.30	0	7,055	0.00%
2018/08/07	12	47.71	2	47.73	47.80	10	6,923	0.14%
2018/08/06	1	48.25	0	0.00	48.20	1	6,974	0.01%
2018/08/02	0	0.00	4	47.65	47.35	-4	6,961	-0.06%
2018/07/31	1	47.75	1	48.15	48.35	0	6,916	0.00%
2018/07/30	1	48.00	0	0.00	47.65	1	6,936	0.01%
2018/07/27	0	0.00	30	47.70	48.00	-30	6,999	-0.43%
2018/07/26	32	47.32	1	47.30	47.00	31	6,988	0.44%
2018/07/25	2	48.18	0	0.00	48.00	2	6,902	0.03%
2018/07/24	1	47.90	10	48.10	48.20	-9	6,867	-0.13%
2018/07/23	7	48.13	1	48.00	48.25	6	6,846	0.09%
2018/07/20	1	50.00	10	50.10	50.10	-9	6,789	-0.13%
2018/07/19	17	49.87	0	0.00	49.60	17	6,747	0.25%
2018/07/18	5	51.52	7	51.09	50.90	-2	6,648	-0.03%
2018/07/17	0	0.00	1	51.30	51.70	-1	6,570	-0.02%
2018/07/16	1	52.10	0	0.00	51.40	1	6,563	0.02%
2018/07/13	1	51.40	1	51.60	51.80	0	6,544	0.00%
2018/07/12	0	0.00	5	51.50	51.10	-5	6,706	-0.07%
2018/07/11	6	50.24	5	50.30	49.75	1	6,629	0.02%
2018/07/10	1	50.00	2	50.45	50.60	-1	6,610	-0.02%
2018/07/09	2	49.78	1	49.80	49.45	1	6,528	0.02%
2018/07/06	6	49.29	22	49.56	49.90	-16	6,484	-0.25%
2018/07/05	13	50.37	2	49.45	49.00	11	6,346	0.17%
2018/07/04	0	0.00	5	51.20	52.50	-5	6,119	-0.08%
2018/07/03	15	50.00	0	0.00	50.30	15	5,995	0.25%
2018/07/02	10	51.00	0	0.00	50.90	10	5,884	0.17%
2018/06/29	13	52.78	7	52.36	52.10	6	5,758	0.10%
2018/06/28	12	52.67	13	53.14	52.80	-1	5,485	-0.02%
2018/06/27	4	53.13	11	52.42	51.10	-7	5,088	-0.14%
2018/06/26	21	51.95	24	51.98	52.10	-3	4,739	-0.06%
2018/06/25	12	52.37	105	52.80	53.00	-93	4,324	-2.15%	大賣/
2018/06/22	1	48.50	11	49.15	48.60	-10	3,655	-0.27%
2018/06/21	2	48.08	0	0.00	47.75	2	3,469	0.06%
2018/06/15	0	0.00	1	48.10	48.10	-1	3,622	-0.03%
2018/06/14	5	47.80	1	47.70	47.50	4	3,606	0.11%
2018/06/13	2	48.30	0	0.00	48.25	2	3,591	0.06%
2018/06/12	0	0.00	1	48.35	48.85	-1	3,565	-0.03%
2018/06/11	0	0.00	2	49.50	48.65	-2	3,518	-0.06%
2018/06/08	1	48.25	0	0.00	48.50	1	3,456	0.03%
2018/06/07	1	48.25	5	48.35	48.20	-4	3,422	-0.12%
2018/06/06	0	0.00	5	48.70	48.65	-5	3,392	-0.15%
2018/06/05	3	48.42	7	48.71	48.30	-4	3,385	-0.12%
2018/06/04	4	48.39	20	48.80	49.30	-16	3,303	-0.48%
2018/06/01	23	48.19	6	47.88	47.75	17	3,187	0.53%
2018/05/31	57	48.65	73	48.91	48.50	-16	3,125	-0.51%
2018/05/30	9	45.80	0	0.00	45.80	9	2,877	0.31%
2018/05/29	1	46.80	0	0.00	46.65	1	2,846	0.04%
2018/05/28	2	46.95	1	47.10	46.85	1	2,832	0.04%
2018/05/25	1	46.80	7	46.96	47.35	-6	2,776	-0.22%
2018/05/24	0	0.00	6	46.52	46.60	-6	2,815	-0.21%
2018/05/23	0	0.00	2	46.15	46.00	-2	2,868	-0.07%
2018/05/22	0	0.00	1	46.35	46.00	-1	2,859	-0.03%
2018/05/21	0	0.00	17	45.45	45.40	-17	2,855	-0.60%
2018/05/18	7	45.33	2	45.40	45.70	5	2,869	0.17%
2018/05/16	1	46.10	0	0.00	45.75	1	2,947	0.03%
2018/05/15	1	46.40	5	46.50	46.30	-4	2,998	-0.13%
2018/05/14	0	0.00	8	46.19	46.45	-8	3,106	-0.26%
2018/05/11	0	0.00	7	45.61	45.50	-7	3,136	-0.22%
2018/05/10	2	45.55	0	0.00	45.40	2	3,240	0.06%
2018/05/09	1	44.90	5	45.50	45.60	-4	3,230	-0.12%
2018/05/07	1	45.00	6	45.01	45.00	-5	3,216	-0.16%
2018/05/04	1	45.70	0	0.00	45.70	1	3,206	0.03%
2018/05/03	2	44.00	5	44.01	43.70	-3	3,146	-0.10%
2018/04/30	8	43.10	4	43.20	43.20	4	3,163	0.13%
2018/04/26	5	43.20	0	0.00	42.95	5	3,284	0.15%
2018/04/25	5	43.10	2	42.90	42.80	3	3,297	0.09%
2018/04/24	8	43.74	0	0.00	43.50	8	3,269	0.24%
2018/04/20	10	45.16	4	45.64	45.50	6	3,278	0.18%
2018/04/19	1	46.35	1	45.45	45.60	0	3,291	0.00%
2018/04/18	25	45.91	63	45.97	45.50	-38	3,248	-1.17%
2018/04/17	10	43.38	0	0.00	43.05	10	3,098	0.32%
2018/04/16	3	43.90	6	43.69	44.20	-3	3,142	-0.10%
2018/04/13	2	43.70	0	0.00	43.65	2	3,187	0.06%
2018/04/09	5	43.90	0	0.00	44.10	5	3,337	0.15%
2018/04/03	1	44.20	0	0.00	44.10	1	3,367	0.03%
2018/04/02	0	0.00	2	44.70	44.80	-2	3,365	-0.06%
2018/03/31	5	44.50	0	0.00	44.25	5	3,366	0.15%
2018/03/30	0	0.00	1.6	44.41	44.50	-1.6	3,372	-0.05%
2018/03/29	5	44.50	0	0.00	44.25	5	3,415	0.15%
2018/03/28	1	45.00	5	45.30	45.00	-4	3,408	-0.12%
2018/03/27	0	0.00	6	45.02	45.35	-6	3,401	-0.18%
2018/03/26	5	44.15	7	44.45	44.30	-2	3,383	-0.06%
2018/03/23	15	43.83	0	0.00	43.95	15	3,384	0.44%
2018/03/22	4	46.23	2	45.10	45.10	2	3,472	0.06%
2018/03/21	4	45.60	9.3	45.74	45.90	-5.3	3,401	-0.16%
2018/03/20	35	44.89	0	0.00	44.80	35	3,365	1.04%
2018/03/16	15	45.00	0	0.00	45.00	15	3,378	0.44%
2018/03/15	9	45.67	2	45.65	45.60	7	3,469	0.20%
2018/03/14	2	45.55	9	45.56	45.75	-7	3,512	-0.20%
2018/03/13	0	0.00	20	45.35	45.45	-20	3,560	-0.56%
2018/03/09	0	0.00	5	45.15	45.00	-5	3,701	-0.14%
2018/03/07	16	44.37	0	0.00	44.20	16	3,769	0.42%
2018/03/02	6	43.98	0	0.00	43.90	6	4,145	0.14%
2018/03/01	0	0.00	2	44.83	44.65	-2	4,227	-0.05%
2018/02/27	12	45.44	0	0.00	45.30	12	4,340	0.28%
2018/02/26	0	0.00	2	45.63	45.45	-2	4,371	-0.05%
2018/02/23	4	45.05	10	45.13	45.80	-6	4,356	-0.14%
2018/02/22	2	44.20	0	0.00	44.10	2	4,505	0.04%
2018/02/21	8	44.00	6	44.27	44.70	2	4,575	0.04%
2018/02/12	7	43.39	7	43.33	43.35	0	4,682	0.00%
2018/02/09	15	42.47	1	42.80	43.90	14	5,035	0.28%
2018/02/08	0	0.00	5	44.45	44.50	-5	5,490	-0.09%
2018/02/07	1	43.65	5	43.75	43.00	-4	5,511	-0.07%
2018/02/06	37	43.77	8	42.31	42.70	29	5,539	0.52%
2018/02/05	7	45.59	0	0.00	46.10	7	5,546	0.13%
2018/02/02	1	47.50	8	47.76	48.00	-7	5,564	-0.13%
2018/02/01	1	46.60	1	46.60	46.25	0	5,674	0.00%
2018/01/31	5	46.15	1	46.30	46.20	4	5,805	0.07%
2018/01/30	7	46.61	2	46.50	46.90	5	6,055	0.08%
2018/01/29	4	46.41	0	0.00	46.55	4	6,188	0.06%
2018/01/26	3	46.15	1	46.40	46.15	2	6,555	0.03%
2018/01/25	0	0.00	8	45.98	45.80	-8	7,299	-0.11%
2018/01/24	2	45.68	11	45.70	45.85	-9	7,389	-0.12%
2018/01/23	9	46.53	2	46.40	46.15	7	7,584	0.09%
2018/01/22	1	45.55	4	46.44	46.70	-3	7,568	-0.04%
2018/01/19	3	45.30	0	0.00	45.20	3	7,571	0.04%
2018/01/18	15	45.46	0	0.00	45.50	15	7,687	0.20%
2018/01/17	1	45.55	3	45.55	45.50	-2	7,798	-0.03%
2018/01/16	7	45.47	0	0.00	45.65	7	7,860	0.09%
2018/01/15	10	44.90	8	44.99	45.30	2	7,867	0.03%
2018/01/12	0	0.00	1	44.70	44.50	-1	7,863	-0.01%
2018/01/11	16	44.08	0	0.00	43.90	16	7,854	0.20%
2018/01/10	7	45.21	4	45.43	45.05	3	7,804	0.04%
2018/01/09	4	44.79	1	45.55	45.55	3	7,927	0.04%
2018/01/08	7	45.26	0	0.00	44.75	7	7,985	0.09%
2018/01/05	0	0.00	1	46.20	45.90	-1	7,960	-0.01%
2018/01/04	6	45.51	0	0.00	45.60	6	7,947	0.08%
2018/01/02	0	0.00	1	45.90	45.25	-1	7,935	-0.01%