義隆 (2458)-凱基-東門券商分點個股進出

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
156.5
漲跌
▼0.5
漲幅
-0.32%
成交量
2,072張
產業
上市半導體類股
1173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－凱基-東門券商分點個股進出

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

凱基-東門券商分點個股進出
凱基-東門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	1	157.50	0	0.00	156.50	1	3,035	0.03%
2024/05/03	0.1	158.00	0	0.00	157.00	0.1	3,041	0.00%
2024/04/29	0	0.00	2.1	168.85	168.00	-2.1	2,930	-0.07%
2024/04/26	2.4	164.75	2.3	163.43	163.50	0.1	2,903	0.00%
2024/04/25	5	161.90	16	163.50	164.50	-11	2,897	-0.38%
2024/04/22	4.1	149.25	0	0.00	146.50	4.1	2,816	0.14%
2024/04/18	1	163.00	1	161.50	161.50	0	2,718	0.00%
2024/04/17	0.1	161.00	0	0.00	162.00	0.1	2,714	0.00%
2024/04/16	1	163.00	1	158.00	159.50	0	2,664	0.00%
2024/04/15	2	162.25	2	159.50	162.00	0	2,637	0.00%
2024/04/12	0.1	159.50	0	0.00	158.50	0.1	2,553	0.00%
2024/04/09	2.2	157.13	0	0.00	157.00	2.2	2,563	0.08%
2024/04/08	0.1	160.00	0	0.00	159.50	0.1	2,562	0.00%
2024/04/02	2	155.55	0	0.00	156.00	2	2,542	0.08%
2024/04/01	5	160.00	0	0.00	161.00	5	2,519	0.20%
2024/03/29	2	158.50	0	0.00	157.00	2	2,503	0.08%
2024/03/21	5	170.50	2	172.50	167.00	3	2,660	0.11%
2024/03/20	0	0.00	2	169.00	167.50	-2	2,644	-0.08%
2024/03/13	2	164.00	1	164.00	163.50	1	2,763	0.04%
2024/03/11	1	160.50	0	0.00	160.00	1	2,807	0.04%
2024/03/08	1	164.00	0	0.00	162.50	1	2,821	0.04%
2024/03/07	1	166.50	0	0.00	165.50	1	2,802	0.04%
2024/03/05	0	0.00	3	167.83	167.00	-3	2,826	-0.11%
2024/02/26	1	170.50	0	0.00	170.00	1	2,857	0.03%
2024/02/23	0	0.00	2	165.00	164.00	-2	2,794	-0.07%
2024/02/22	0	0.00	4	167.50	167.50	-4	2,686	-0.15%
2024/02/21	32	164.91	35	168.00	167.50	-3	2,636	-0.11%
2024/02/20	3	164.00	3	161.50	161.00	0	2,542	0.00%
2024/02/19	0	0.00	0	162.50	163.50	0	2,543	0.00%
2024/02/16	0	0.00	3	151.33	153.00	-3	2,480	-0.12%
2024/02/15	1	146.00	0	0.00	148.50	1	2,491	0.04%
2024/01/29	1	149.00	0	0.00	149.00	1	2,710	0.04%
2024/01/19	2	152.00	1	155.50	150.50	1	3,112	0.03%
2024/01/18	1	150.00	0	0.00	152.00	1	3,159	0.03%
2024/01/15	0	0.00	1	157.00	156.50	-1	3,407	-0.03%
2024/01/12	1	155.00	3	155.00	155.00	-2	3,479	-0.06%
2024/01/11	2	157.00	0	0.00	157.00	2	3,519	0.06%
2024/01/10	1	159.00	1	159.00	160.00	0	3,575	0.00%
2024/01/09	3	154.33	1.2	155.13	154.50	1.9	3,600	0.05%
2024/01/05	1	154.00	0	0.00	155.50	1	3,621	0.03%
2024/01/03	0	0.00	0.3	156.50	158.00	-0.3	3,678	-0.01%
2023/12/28	0	161.50	0	0.00	160.50	0	3,759	0.00%
2023/12/27	2.3	163.93	0	0.00	164.00	2.3	3,792	0.06%
2023/12/26	2	163.00	2.1	163.52	162.00	-0.1	3,784	0.00%
2023/12/25	3	163.17	4	162.50	162.50	-1	3,781	-0.03%
2023/12/22	1	161.50	2	162.25	163.50	-1	3,771	-0.03%
2023/12/21	3	162.00	1	162.03	163.00	2	3,732	0.05%
2023/12/20	1	160.50	1	160.00	160.00	0	3,657	0.00%
2023/12/19	2	158.25	1	159.00	159.00	1	3,615	0.03%
2023/12/15	1	153.50	0	0.00	154.00	1	3,614	0.03%
2023/12/14	0	0.00	1	160.00	157.50	-1	3,613	-0.03%
2023/12/13	0	0.00	2	157.00	158.00	-2	3,619	-0.06%
2023/12/08	3	157.67	2	158.26	157.50	1	3,758	0.03%
2023/12/06	2	151.50	0.1	152.00	151.50	2	3,796	0.05%
2023/11/29	0	0.00	2	152.50	153.00	-2	4,237	-0.05%
2023/11/28	0	0.00	1	149.50	150.00	-1	4,205	-0.02%
2023/11/27	3.2	148.50	2	146.00	146.00	1.2	4,197	0.03%
2023/11/24	0	0.00	0.1	149.50	151.00	-0.1	4,185	0.00%
2023/11/22	5	146.10	5	147.30	147.50	0	4,123	0.00%
2023/11/21	1	144.50	0	0.00	145.00	1	4,116	0.02%
2023/11/17	0	0.00	2	145.50	146.50	-2	4,116	-0.05%
2023/11/16	0	0.00	2	146.00	142.50	-2	4,079	-0.05%
2023/11/15	0	0.00	4	149.63	147.50	-4	4,029	-0.10%
2023/11/09	1	140.00	0	0.00	140.50	1	3,987	0.03%
2023/11/07	8	144.00	8	144.13	145.00	0	4,036	0.00%
2023/11/03	4	141.49	4	137.50	135.50	0	3,978	0.00%
2023/11/02	2	149.50	4	148.50	149.50	-2	3,770	-0.05%
2023/10/31	1	145.50	0.3	146.50	144.00	0.7	4,054	0.02%
2023/10/30	0.3	145.63	11	146.41	146.50	-10.7	4,038	-0.26%
2023/10/27	1	140.00	0	0.00	140.00	1	4,005	0.02%
2023/10/26	17	141.03	18	140.22	139.50	-1	4,071	-0.02%
2023/10/25	5	146.50	11	148.31	144.50	-6	4,033	-0.15%
2023/10/24	13	145.35	16.1	145.65	144.00	-3.1	3,899	-0.08%
2023/10/23	2	142.50	1	143.50	142.00	1	3,814	0.03%
2023/10/20	2	140.50	1	140.50	142.50	1	3,867	0.03%
2023/10/19	0	0.00	5	138.50	138.50	-5	3,886	-0.13%
2023/10/18	11	140.91	1	140.50	141.50	10	3,910	0.26%
2023/10/12	5.1	136.94	0.1	137.00	137.50	5	3,991	0.13%
2023/10/11	1	139.50	3	138.00	137.00	-2	3,986	-0.05%
2023/10/06	0	0.00	1	139.00	137.00	-1	3,969	-0.03%
2023/10/05	4	141.38	0	0.00	141.50	4	3,945	0.10%
2023/10/04	0.1	136.50	0	0.00	138.00	0.1	3,881	0.00%
2023/10/03	1	138.50	0	0.00	138.00	1	3,843	0.03%
2023/09/27	0	0.00	2	133.50	134.00	-2	3,823	-0.05%
2023/09/25	1	137.00	1	138.00	136.50	0	3,826	0.00%
2023/09/21	0	0.00	0	136.50	136.00	0	3,805	0.00%
2023/09/20	0	0.00	1	137.00	138.00	-1	3,771	-0.03%
2023/09/18	1	142.00	0	0.00	142.00	1	3,712	0.03%
2023/09/15	1	144.00	5	145.00	144.50	-4	3,678	-0.11%
2023/09/14	0	0.00	2	141.75	143.00	-2	3,591	-0.06%
2023/09/13	2	141.75	9	140.28	143.50	-7	3,542	-0.20%
2023/09/12	17	140.38	12	140.92	140.50	5	3,494	0.14%
2023/09/11	15	137.90	17	138.06	138.00	-2	3,420	-0.06%
2023/09/08	33	135.47	45	132.72	135.50	-12	3,340	-0.36%
2023/09/07	30	134.00	30	133.50	135.00	0	3,326	0.00%
2023/09/06	28	131.23	22	131.80	133.00	6	3,289	0.18%
2023/09/05	34	132.96	36	133.72	134.00	-2	3,287	-0.06%
2023/09/04	36	125.60	29	125.90	128.50	7	3,087	0.23%
2023/08/30	0	0.00	1	117.00	119.00	-1	2,917	-0.03%
2023/08/29	0	0.00	3	115.67	117.00	-3	2,902	-0.10%
2023/08/25	3	113.67	0	0.00	113.00	3	2,919	0.10%
2023/08/24	0	0.00	4	116.13	116.00	-4	2,926	-0.14%
2023/08/23	1	114.00	0	0.00	114.50	1	2,943	0.03%
2023/08/22	0	0.00	1	114.00	113.50	-1	2,972	-0.03%
2023/08/18	3	114.67	1	113.50	113.50	2	3,110	0.06%
2023/08/17	1	117.00	0	0.00	116.50	1	3,087	0.03%
2023/08/14	5	118.50	16	117.16	117.00	-11	3,046	-0.36%
2023/08/11	39	119.77	26	120.40	121.00	13	2,996	0.43%
2023/08/10	1	119.00	11	118.50	118.00	-10	2,943	-0.34%
2023/08/09	0	0.00	2	119.00	121.00	-2	2,884	-0.07%
2023/08/08	0	0.00	2	118.75	118.00	-2	2,835	-0.07%
2023/08/07	2	119.75	0	0.00	117.00	2	2,783	0.07%
2023/08/04	9	123.00	5.2	123.43	122.50	3.8	2,654	0.14%
2023/08/02	1	113.50	0	0.00	114.00	1	2,391	0.04%
2023/08/01	0	0.00	1	113.50	115.00	-1	2,389	-0.04%
2023/07/31	3	115.83	0	0.00	116.50	3	2,402	0.12%
2023/07/28	1	112.50	0	113.00	112.50	1	2,288	0.04%
2023/07/27	0	0.00	4	114.50	114.50	-4	2,251	-0.18%
2023/07/25	14.1	119.22	28	116.27	115.00	-13.9	2,198	-0.63%
2023/07/24	15.1	117.54	2	117.25	118.00	13.1	2,104	0.62%
2023/07/21	12	114.71	10	117.00	115.50	2	2,018	0.10%
2023/07/20	2	114.25	22	115.00	114.50	-20	1,972	-1.01%
2023/07/19	39.4	115.02	20	117.95	118.50	19.4	1,900	1.02%
2023/07/18	16	111.06	14	113.00	113.00	2	1,770	0.12%
2023/07/17	2	109.50	0	0.00	109.50	2	1,741	0.11%
2023/07/14	5	110.00	8	110.94	110.50	-3	1,729	-0.17%
2023/07/13	1.1	106.14	5	107.50	108.00	-3.9	1,679	-0.23%
2023/07/12	0	0.00	12	104.50	106.00	-12	1,668	-0.72%
2023/07/11	11	106.91	10	106.50	106.50	1	1,661	0.06%
2023/07/10	2	108.00	3	106.00	104.00	-1	1,661	-0.06%
2023/07/07	17	107.18	0	0.00	107.50	17	1,653	1.03%
2023/07/06	10	107.25	10	106.00	108.00	0	1,647	0.00%
2023/07/05	1	108.00	19	106.08	106.00	-18	1,627	-1.11%
2023/07/04	22	105.36	3	105.33	106.00	19	1,615	1.18%
2023/06/28	1	100.00	0	0.00	101.00	1	1,604	0.06%
2023/06/19	1	103.00	0	0.00	102.50	1	1,586	0.06%
2023/06/16	10	107.00	10.2	106.50	106.00	-0.2	1,566	-0.01%
2023/06/15	5	105.50	5	105.50	105.50	0	1,539	0.00%
2023/06/14	11	107.82	17	105.09	105.00	-6	1,536	-0.39%
2023/06/13	25	106.78	20	107.00	107.00	5	1,527	0.33%
2023/06/12	0	0.00	7	103.93	103.50	-7	1,480	-0.47%
2023/06/09	26.2	105.86	25	105.80	104.00	1.2	1,475	0.08%
2023/06/08	15	104.43	6	104.58	105.00	9	1,422	0.63%
2023/06/07	5	103.50	0	0.00	103.50	5	1,406	0.36%
2023/06/05	0	0.00	1	104.00	105.00	-1	1,419	-0.07%
2023/06/02	1.1	104.50	6.5	103.23	104.50	-5.4	1,409	-0.38%
2023/06/01	5.5	103.86	0	0.00	103.50	5.5	1,402	0.39%
2023/05/30	1	102.00	0	0.00	102.00	1	1,374	0.07%
2023/05/29	0	0.00	2	105.00	104.00	-2	1,378	-0.15%
2023/05/24	0	104.00	0	0.00	104.50	0	1,433	0.00%
2023/05/23	1	98.30	0	0.00	98.10	1	1,354	0.07%
2023/05/22	0	0.00	1	98.60	98.60	-1	1,369	-0.07%
2023/05/18	0	0.00	1	99.10	98.60	-1	1,399	-0.07%
2023/05/16	0.1	97.80	0	0.00	97.10	0.1	1,409	0.01%
2023/05/08	1	93.50	0	0.00	93.20	1	1,485	0.07%
2023/04/28	0	0.00	1	94.00	94.30	-1	1,683	-0.06%
2023/04/20	0	98.60	0	0.00	98.50	0	1,693	0.00%
2023/04/18	0.1	101.00	0	0.00	101.50	0.1	1,856	0.00%
2023/04/07	0	0.00	1	101.00	101.00	-1	1,865	-0.05%
2023/03/30	0.1	100.00	0	0.00	99.60	0.1	1,842	0.01%
2023/03/29	0	0.00	1	102.00	102.50	-1	1,840	-0.05%
2023/03/24	0	0.00	0.5	104.50	104.50	-0.5	1,887	-0.03%
2023/03/21	0.1	102.50	0	0.00	102.50	0.1	1,914	0.01%
2023/03/17	0.6	101.34	1	100.50	100.00	-0.4	1,924	-0.02%
2023/03/16	0	0.00	0.1	99.80	99.70	-0.1	1,920	-0.01%
2023/03/10	1	105.50	0	0.00	104.00	1	1,933	0.05%
2023/03/07	1	104.50	20	104.50	104.50	-19	1,941	-0.98%
2023/03/03	1	104.00	0	0.00	104.00	1	1,942	0.05%
2023/02/23	20	111.25	0	0.00	111.00	20	1,910	1.05%
2023/02/22	1	107.00	0	0.00	107.00	1	1,815	0.06%
2023/02/21	0	0.00	6	106.42	108.00	-6	1,837	-0.33%
2023/02/06	1	108.00	1	106.00	103.50	0	2,324	0.00%
2023/02/03	6	108.33	0	0.00	107.50	6	2,294	0.26%
2023/02/02	1	108.50	5	108.00	108.00	-4	2,249	-0.18%
2023/02/01	0	101.00	11	101.45	102.00	-11	2,157	-0.51%
2023/01/30	0	0.00	0.4	94.03	94.30	-0.4	2,128	-0.02%
2023/01/17	0	0.00	1	90.90	91.00	-1	2,127	-0.05%
2023/01/09	12	95.30	1	95.40	96.00	11	2,207	0.50%
2023/01/06	0	0.00	2	90.05	94.40	-2	2,163	-0.09%
2023/01/05	1	89.10	6	89.20	89.20	-5	2,058	-0.24%
2022/12/30	0	0.00	1	86.10	86.00	-1	2,145	-0.05%
2022/12/29	0	0.00	1	85.80	85.50	-1	2,156	-0.05%
2022/12/28	5	84.02	0	0.00	83.50	5	2,165	0.23%
2022/12/21	3	85.30	3	85.67	85.30	0	2,245	0.00%
2022/12/20	3	86.10	0	0.00	85.90	3	2,250	0.13%
2022/12/08	1	87.50	1	86.90	88.00	0	2,745	0.00%
2022/12/07	1	87.70	1	87.90	87.60	0	2,772	0.00%
2022/12/05	1	91.60	0	0.00	92.10	1	2,763	0.04%
2022/12/02	0	0.00	2	91.55	92.00	-2	2,782	-0.07%
2022/12/01	0.1	91.50	1	91.10	92.70	-0.9	2,786	-0.03%
2022/11/29	0	0.00	1	87.30	87.90	-1	2,810	-0.04%
2022/11/28	1	88.30	1	87.90	88.00	0	2,843	0.00%
2022/11/24	1	89.50	1	87.60	89.70	0	2,844	0.00%
2022/11/23	1	87.50	0	0.00	87.60	1	2,841	0.04%
2022/11/18	0	0.00	2	90.20	88.60	-2	2,849	-0.07%
2022/11/16	2	90.00	0	0.00	89.00	2	2,815	0.07%
2022/11/11	0	0.00	1	88.50	87.10	-1	2,711	-0.04%
2022/11/09	1	86.00	2	86.10	86.50	-1	2,654	-0.04%
2022/11/08	1	86.10	2	86.05	84.60	-1	2,621	-0.04%
2022/11/07	2	85.29	4	84.05	86.10	-2	2,577	-0.08%
2022/11/04	9	77.58	3	77.87	79.50	6	2,435	0.25%
2022/10/31	2	81.95	1	81.60	81.20	1	2,277	0.04%
2022/10/27	0	0.00	0	81.00	81.70	0	2,332	0.00%
2022/10/26	0	80.90	0	0.00	79.30	0	2,303	0.00%
2022/10/24	0.1	81.00	0	0.00	80.10	0.1	2,282	0.00%
2022/10/18	0.1	83.60	0	0.00	82.60	0.1	2,214	0.00%
2022/10/14	0	0.00	0	78.50	81.10	0	2,228	0.00%
2022/10/13	0	79.00	0	0.00	76.40	0	2,228	0.00%
2022/10/11	0	0.00	1	81.20	79.60	-1	2,226	-0.04%
2022/10/07	1.1	85.35	1	85.30	84.20	0.1	2,203	0.00%
2022/09/30	0	0.00	8	82.90	83.20	-8	2,172	-0.37%
2022/09/28	1	82.60	0	0.00	80.60	1	2,233	0.04%
2022/09/23	0.1	89.50	0	0.00	86.80	0.1	2,247	0.00%
2022/09/21	1	87.70	0	0.00	87.10	1	2,133	0.05%
2022/09/20	1	89.50	6	87.85	88.30	-5	2,043	-0.24%
2022/09/19	0	0.00	1	89.80	88.60	-1	1,961	-0.05%
2022/09/16	4	87.35	0	0.00	87.50	4	1,872	0.21%
2022/09/06	1	89.30	0	0.00	90.10	1	1,721	0.06%
2022/09/05	0.2	88.00	0	0.00	91.20	0.2	1,700	0.01%
2022/09/02	0.2	94.50	0	0.00	94.00	0.2	1,650	0.01%
2022/08/30	1	97.50	0	0.00	97.00	1	1,590	0.06%
2022/08/29	1	97.80	0	0.00	98.00	1	1,572	0.07%
2022/08/23	1	98.50	0	0.00	99.70	1	1,535	0.07%
2022/08/19	11	104.50	0	0.00	104.00	11	1,511	0.73%
2022/08/15	0	0.00	1	104.00	104.50	-1	1,483	-0.07%
2022/08/11	0	0.00	1	99.80	99.20	-1	1,460	-0.07%
2022/08/10	2	98.25	0	0.00	97.80	2	1,452	0.14%
2022/08/05	2	98.90	2	100.00	101.50	0	1,426	0.00%
2022/08/04	0	0.00	1	100.00	100.50	-1	1,374	-0.07%
2022/07/22	1	111.50	0	0.00	110.00	1	1,382	0.07%
2022/07/21	0.1	114.00	1	114.50	114.00	-0.9	1,374	-0.07%
2022/07/19	0	0.00	1	109.00	109.00	-1	1,388	-0.07%
2022/07/12	0	0.00	5	103.00	104.00	-5	1,430	-0.35%
2022/07/07	1	106.50	0	0.00	106.50	1	1,396	0.07%
2022/07/06	5	120.00	0	0.00	120.00	5	1,358	0.37%
2022/07/05	1	124.51	0	0.00	124.50	1	1,307	0.08%
2022/07/01	0	0.00	1	140.00	134.00	-1	1,252	-0.08%
2022/06/22	4	134.25	0	0.00	135.00	4	1,242	0.32%
2022/06/20	4	136.25	0	0.00	136.50	4	1,213	0.33%
2022/06/13	0	145.00	0	0.00	145.00	0	1,204	0.00%
2022/06/09	0	0.00	1	147.50	148.50	-1	1,238	-0.08%
2022/06/08	0.1	148.50	0	0.00	149.00	0.1	1,252	0.00%
2022/06/01	1	149.50	0	0.00	150.50	1	1,439	0.07%
2022/05/18	1	145.50	0	0.00	145.50	1	1,912	0.05%
2022/05/12	1	140.50	0	0.00	139.00	1	1,980	0.05%
2022/05/11	0.1	140.00	0	0.00	140.00	0.1	1,984	0.00%
2022/05/10	2	138.00	0	0.00	141.00	2	2,006	0.10%
2022/05/09	4	142.75	0	0.00	142.00	4	2,036	0.20%
2022/05/06	1	146.50	0	0.00	146.50	1	2,058	0.05%
2022/05/05	0.1	154.50	1.4	153.50	153.50	-1.4	2,070	-0.07%
2022/04/29	0.1	152.50	0	0.00	151.00	0.1	2,063	0.00%
2022/04/27	3	146.17	0	0.00	149.50	3	2,070	0.14%
2022/04/25	0	0.00	4	152.50	150.50	-4	2,041	-0.20%
2022/04/21	0.1	160.00	2	158.50	156.50	-2	1,998	-0.10%
2022/04/20	2	156.50	0	0.00	156.50	2	1,976	0.10%
2022/04/19	1	158.00	0	0.00	159.00	1	1,955	0.05%
2022/04/15	0.1	159.50	0	0.00	159.50	0.1	1,963	0.01%
2022/03/30	1	171.00	0	0.00	171.00	1	2,120	0.05%
2022/03/28	4	172.00	0	0.00	172.00	4	2,165	0.18%
2022/03/25	0.1	170.50	0	0.00	170.50	0.1	2,242	0.00%
2022/03/14	0	0.00	2	166.25	167.50	-2	2,412	-0.08%
2022/03/11	1	164.50	0	0.00	165.00	1	2,421	0.04%
2022/03/10	0.1	166.00	3	164.83	166.00	-2.9	2,418	-0.12%
2022/03/09	1	157.00	0	0.00	159.00	1	2,390	0.04%
2022/03/08	2	158.75	0	0.00	157.00	2	2,371	0.08%
2022/03/07	0	0.00	10	163.00	165.00	-10	2,311	-0.43%
2022/03/04	7	167.14	0	0.00	167.00	7	2,300	0.30%
2022/03/03	5	171.00	0	0.00	169.50	5	2,305	0.22%
2022/03/01	0	0.00	1	167.00	167.00	-1	2,333	-0.04%
2022/02/25	3	164.50	1	165.50	164.00	2	2,345	0.09%
2022/02/24	0	167.00	1	164.50	164.50	-1	2,325	-0.04%
2022/02/23	9.1	177.43	10	179.20	172.50	-1	2,227	-0.04%
2022/02/22	1	175.00	0	0.00	175.50	1	2,079	0.05%
2022/02/21	0	0.00	1	177.99	178.00	-1	2,072	-0.05%
2022/02/18	0	173.50	0	0.00	174.50	0	2,072	0.00%
2022/02/17	0	0.00	2	174.50	173.50	-2	2,105	-0.09%
2022/02/16	2	174.00	0	0.00	174.00	2	2,181	0.09%
2022/02/14	1	168.00	1	170.50	170.50	0	2,179	0.00%
2022/02/11	0	0.00	0.1	171.50	171.00	-0.1	2,181	0.00%
2022/02/10	0	0.00	3	174.00	172.00	-3	2,198	-0.14%
2022/02/09	1	175.00	1.3	175.46	175.50	-0.3	2,197	-0.01%
2022/02/08	0	0.00	2	171.50	171.00	-2	2,201	-0.09%
2022/02/07	1	164.00	2	164.00	168.50	-1	2,226	-0.04%
2022/01/26	2	160.50	2	160.50	161.50	0	2,200	0.00%
2022/01/20	0	163.00	0	0.00	163.50	0	2,428	0.00%
2022/01/18	1.2	163.25	0	0.00	161.50	1.2	2,585	0.05%
2022/01/17	2	161.00	2	161.00	162.00	0	2,790	0.00%
2022/01/14	0.1	158.50	1	157.00	158.00	-0.9	2,946	-0.03%
2022/01/13	1	159.50	0	0.00	158.50	1	2,971	0.03%
2022/01/12	1	161.50	0	0.00	161.00	1	2,989	0.03%
2022/01/05	0	0.00	2.2	172.23	170.00	-2.2	2,974	-0.07%
2022/01/04	0	0.00	1	167.50	168.50	-1	2,924	-0.03%
2021/12/28	0	0.00	0.1	166.50	165.50	-0.1	2,997	0.00%
2021/12/24	1	168.50	0	0.00	169.00	1	3,039	0.03%
2021/12/23	1	169.00	10	170.00	169.00	-9	3,069	-0.29%
2021/12/22	0	0.00	1	168.50	167.50	-1	3,067	-0.03%
2021/12/21	11	169.45	22	170.05	168.00	-11	3,060	-0.36%
2021/12/16	2.1	166.83	3	163.83	167.50	-0.9	2,962	-0.03%
2021/12/14	0.1	156.00	0	0.00	154.50	0.1	2,897	0.00%
2021/12/13	0	160.50	1	160.50	159.00	-1	2,864	-0.03%
2021/12/10	0	0.00	1	159.50	160.00	-1	2,880	-0.03%
2021/12/07	0.1	161.00	1	159.00	158.50	-0.9	2,884	-0.03%
2021/12/02	3	160.68	0	0.00	161.00	3	2,919	0.10%
2021/11/22	0	0.00	1	170.50	170.00	-1	2,923	-0.03%
2021/11/19	1.1	172.77	3	170.50	168.50	-1.9	2,934	-0.06%
2021/11/17	1	165.50	1	168.00	168.50	0	2,907	0.00%
2021/11/16	0.1	169.00	0	0.00	168.00	0.1	2,929	0.00%
2021/11/12	0	0.00	1	163.00	163.00	-1	2,893	-0.03%
2021/11/08	1.1	162.50	1	164.00	165.00	0.1	3,011	0.00%
2021/11/05	1	159.00	5	159.80	162.00	-4	3,023	-0.13%
2021/11/04	2	168.00	2	163.00	163.00	0	2,965	0.00%
2021/11/03	2	167.50	5	168.80	167.50	-3	2,977	-0.10%
2021/11/02	5	169.50	7	169.93	167.50	-2	3,017	-0.07%
2021/11/01	1	170.00	0	0.00	170.00	1	3,036	0.03%
2021/10/29	6	168.92	0	0.00	167.00	6	3,185	0.19%
2021/10/28	2.1	168.99	7	168.36	168.00	-5	3,310	-0.15%
2021/10/27	1	165.00	15	168.33	170.00	-14	3,318	-0.42%
2021/10/26	4	166.50	4	165.88	164.50	0	3,263	0.00%
2021/10/25	23	166.76	2	168.00	164.50	21	3,236	0.65%
2021/10/22	0	0.00	5.1	163.54	166.00	-5.1	3,055	-0.17%
2021/10/20	2	156.50	1	156.50	156.50	1	2,962	0.03%
2021/10/19	2	152.00	0	0.00	153.00	2	2,997	0.07%
2021/10/14	0	147.00	0	0.00	146.50	0	3,139	0.00%
2021/10/13	0.1	148.00	1	152.50	146.50	-1	3,158	-0.03%
2021/10/12	2	154.00	0	0.00	152.50	2	3,156	0.06%
2021/10/08	0	0.00	1.1	158.50	157.00	-1.1	3,138	-0.04%
2021/10/07	0	0.00	3	150.00	153.50	-3	3,115	-0.10%
2021/10/05	3	145.17	0	0.00	148.00	3	3,173	0.09%
2021/10/04	2	144.00	0	0.00	145.00	2	3,155	0.06%
2021/09/30	3	145.00	0	0.00	146.50	3	3,143	0.10%
2021/09/24	0.1	153.50	1	153.50	152.50	-1	3,162	-0.03%
2021/09/22	2	153.00	0	0.00	152.50	2	3,217	0.06%
2021/09/09	0	0.00	0.7	153.00	154.00	-0.7	3,563	-0.02%
2021/09/07	0	0.00	1	157.00	157.00	-1	3,553	-0.03%
2021/08/31	1	157.00	5	156.60	157.50	-4	3,554	-0.11%
2021/08/26	3.4	158.75	0	0.00	158.50	3.4	3,567	0.09%
2021/08/24	1	158.00	1	158.00	157.00	0	3,581	0.00%
2021/08/20	0.1	152.00	0	0.00	153.50	0.1	3,605	0.00%
2021/08/18	3	151.85	1	151.00	158.00	2	3,576	0.06%
2021/08/17	3	154.83	0	0.00	154.50	3	3,569	0.08%
2021/08/16	5	157.80	0	0.00	160.00	5	3,552	0.14%
2021/08/12	2	163.01	0	0.00	162.50	2	3,558	0.06%
2021/08/11	4	166.75	0	0.00	166.00	4	3,567	0.11%
2021/08/10	1	170.00	0	0.00	171.00	1	3,591	0.03%
2021/08/09	0	0.00	5	172.00	170.00	-5	3,625	-0.14%
2021/08/06	2	167.02	0	0.00	167.00	2	3,637	0.06%
2021/08/05	8	169.56	2	171.25	169.50	6	3,699	0.16%
2021/08/04	12.2	173.28	5	172.30	171.50	7.2	3,700	0.20%
2021/08/03	7	183.42	6	181.92	180.50	1	3,581	0.03%
2021/08/02	1	178.00	1	183.50	179.50	0	3,446	0.00%
2021/07/30	5	180.40	0	0.00	181.00	5	3,421	0.15%
2021/07/29	2	183.25	1	183.00	180.50	1	3,457	0.03%
2021/07/28	1	182.50	0	0.00	184.50	1	3,474	0.03%
2021/07/27	2	186.00	1	191.00	185.50	1	3,544	0.03%
2021/07/23	1	190.50	0	0.00	184.50	1	3,704	0.03%
2021/07/22	0.5	188.50	1	188.00	185.00	-0.5	3,699	-0.01%
2021/07/20	1	196.50	0	0.00	195.50	1	3,787	0.03%
2021/07/15	2	197.51	0.1	198.50	197.50	1.9	3,861	0.05%
2021/07/14	1	197.56	0	0.00	198.50	1	3,929	0.03%
2021/07/13	1	202.00	0	0.00	201.00	1	3,955	0.03%
2021/07/12	0	0.00	2	199.75	204.00	-2	4,021	-0.05%
2021/07/09	0.1	197.50	0	0.00	196.00	0.1	4,036	0.00%
2021/07/07	1	195.50	0	0.00	195.50	1	4,297	0.02%
2021/07/06	2	195.50	1	200.00	195.00	1	4,343	0.02%
2021/07/05	0	0.00	2	197.25	198.00	-2	4,373	-0.05%
2021/07/02	1	190.00	1	192.00	192.50	0	4,361	0.00%
2021/06/30	0	0.00	2	193.75	194.50	-2	4,441	-0.05%
2021/06/29	4	190.00	0	0.00	190.00	4	4,452	0.09%
2021/06/28	1	194.00	0	0.00	194.00	1	4,480	0.02%
2021/06/25	1	194.50	1	192.00	191.50	0	4,613	0.00%
2021/06/24	2.1	191.81	0	0.00	191.00	2.1	4,662	0.05%
2021/06/23	1	195.51	0	0.00	194.50	1	4,871	0.02%
2021/06/22	1	199.00	0	0.00	198.00	1	4,794	0.02%
2021/06/21	0	0.00	0.1	211.00	206.50	-0.1	4,704	0.00%
2021/06/18	0.1	213.00	1	213.50	214.00	-1	4,698	-0.02%
2021/06/17	0	0.00	1	207.49	212.00	-1	4,721	-0.02%
2021/06/10	1	210.50	0	0.00	209.50	1	4,846	0.02%
2021/06/09	1	210.50	0	0.00	209.50	1	4,853	0.02%
2021/06/08	1	211.50	0	0.00	211.00	1	4,908	0.02%
2021/06/07	0	0.00	3	207.00	208.50	-3	4,929	-0.06%
2021/06/04	2	203.50	0	0.00	203.00	2	4,928	0.04%
2021/06/03	0	0.00	1.2	206.42	208.50	-1.2	4,963	-0.02%
2021/06/02	1	205.00	2	205.50	205.50	-1	4,986	-0.02%
2021/05/28	1	212.50	0	0.00	209.50	1	5,044	0.02%
2021/05/27	0	0.00	1	209.00	209.50	-1	5,053	-0.02%
2021/05/25	0	0.00	0.1	209.50	205.50	-0.1	5,423	0.00%
2021/05/24	0	0.00	0	204.50	205.00	0	6,039	0.00%
2021/05/21	0.1	202.00	0	0.00	201.50	0.1	6,081	0.00%
2021/05/20	2	206.25	2.1	205.51	202.50	-0.1	6,169	0.00%
2021/05/19	0	0.00	0	201.50	201.00	0	6,144	0.00%
2021/05/14	2.1	197.54	1	196.50	193.00	1.1	6,183	0.02%
2021/05/13	0	0.00	2	193.50	195.00	-2	6,110	-0.03%
2021/05/12	4	184.13	4	189.38	186.00	0	6,006	0.00%
2021/05/11	1.2	187.33	0	0.00	186.50	1.2	5,934	0.02%
2021/05/10	2	197.25	0	0.00	196.50	2	5,901	0.03%
2021/05/04	1	196.00	0	0.00	205.00	1	5,989	0.02%
2021/05/03	0	0.00	0.1	215.00	205.50	-0.1	5,982	0.00%
2021/04/29	0.1	214.50	2	219.00	214.50	-2	5,987	-0.03%
2021/04/28	1	213.00	0	215.50	213.00	1	5,924	0.02%
2021/04/26	1	224.50	1	222.00	224.50	0	6,249	0.00%
2021/04/23	0	0.00	1	209.00	215.00	-1	6,209	-0.02%
2021/04/22	0	212.50	0	0.00	208.50	0	6,319	0.00%
2021/04/21	0	0.00	0	210.50	210.00	0	6,340	0.00%
2021/04/20	0	0.00	1	211.00	209.00	-1	6,542	-0.02%
2021/04/16	3	209.64	2	206.00	205.50	1	6,696	0.02%
2021/04/15	1	203.50	0	0.00	207.00	1	6,977	0.01%
2021/04/14	1	199.50	1	195.00	197.50	0	7,372	0.00%
2021/04/13	1	204.50	4	207.50	202.00	-3	7,621	-0.04%
2021/04/12	0	0.00	5.1	198.60	199.00	-5.1	7,551	-0.07%
2021/04/09	1.1	195.09	1	195.50	195.00	0.1	7,614	0.00%
2021/04/08	1	200.00	0	0.00	199.50	1	7,644	0.01%
2021/04/07	0.1	201.50	0	0.00	202.00	0.1	7,642	0.00%
2021/04/06	1	197.50	0	0.00	199.00	1	7,581	0.01%
2021/03/30	0	0.00	1	200.00	199.00	-1	7,470	-0.01%
2021/03/29	8	195.44	5	193.00	194.00	3	7,356	0.04%
2021/03/26	1.1	190.41	3	193.33	194.50	-1.9	7,306	-0.03%
2021/03/25	0	0.00	1	184.00	184.00	-1	7,086	-0.01%
2021/03/23	2	183.00	4	184.25	182.50	-2	7,091	-0.03%
2021/03/22	2	184.25	1	184.00	184.50	1	7,118	0.01%
2021/03/19	0	0.00	1	186.50	186.50	-1	7,143	-0.01%
2021/03/18	6	183.58	6.1	184.50	183.50	-0.1	7,358	0.00%
2021/03/15	3	180.33	3	180.17	180.00	0	7,523	0.00%
2021/03/12	1	180.00	2	179.50	179.50	-1	7,524	-0.01%
2021/03/11	2	176.25	1.6	175.69	176.50	0.4	7,565	0.01%
2021/03/05	0	174.00	0	0.00	172.50	0	7,836	0.00%
2021/03/03	0	0.00	3.2	171.59	174.00	-3.2	7,951	-0.04%
2021/02/26	2	172.00	0	0.00	172.00	2	7,905	0.03%
2021/02/25	3	181.67	1	179.50	177.50	2	7,839	0.03%
2021/02/24	8	180.94	5.1	184.66	183.50	2.9	7,612	0.04%
2021/02/23	1	172.00	1	170.50	173.00	0	6,957	0.00%
2021/02/22	1	171.50	21	174.48	174.00	-20	6,915	-0.29%
2021/02/19	1.1	168.23	0	0.00	170.00	1.1	6,821	0.02%
2021/02/18	3	171.17	4.1	170.38	170.50	-1.1	6,818	-0.02%
2021/02/17	2	167.25	2	166.50	166.50	0	6,722	0.00%
2021/02/05	0.1	163.00	0	0.00	161.50	0.1	6,719	0.00%
2021/02/03	21.1	165.47	0	0.00	164.50	21.1	6,787	0.31%
2021/02/01	0	0.00	11	160.00	161.50	-11	6,926	-0.16%
2021/01/29	1	160.00	0	0.00	159.50	1	6,913	0.01%
2021/01/28	0.1	166.00	0	0.00	165.00	0.1	6,871	0.00%
2021/01/27	1	173.00	0	0.00	166.50	1	6,856	0.01%
2021/01/26	2	170.50	13	169.77	170.00	-11	6,783	-0.16%
2021/01/25	1	170.10	3	173.00	172.50	-2	6,777	-0.03%
2021/01/22	20.1	173.45	15	172.70	174.00	5.1	6,707	0.08%
2021/01/21	0	0.00	11	169.77	168.50	-11	6,635	-0.17%
2021/01/20	8	169.19	10	170.55	168.00	-2	6,627	-0.03%
2021/01/19	18	167.72	4	169.38	171.00	14	6,403	0.22%
2021/01/18	1	162.00	3	164.00	165.00	-2	6,291	-0.03%
2021/01/15	2	163.25	0	0.00	163.00	2	6,222	0.03%
2021/01/14	3	169.00	4	169.88	170.50	-1	6,183	-0.02%
2021/01/13	3	169.00	4	169.00	167.50	-1	6,211	-0.02%
2021/01/12	3	163.50	3	165.50	165.50	0	6,010	0.00%
2021/01/11	5	163.50	4	164.38	164.50	1	5,880	0.02%
2021/01/08	12	166.21	12.1	164.77	163.00	-0.1	5,783	0.00%
2021/01/07	6	155.67	8.2	157.12	160.00	-2.2	5,462	-0.04%
2021/01/06	2	147.25	6	147.00	149.00	-4	5,026	-0.08%
2021/01/05	3	141.17	3	141.33	143.00	0	4,737	0.00%
2021/01/04	5	137.00	11	138.77	140.00	-6	4,737	-0.13%
2020/12/31	1	135.00	2	134.50	133.50	-1	4,660	-0.02%
2020/12/30	1	132.50	0	0.00	132.50	1	4,622	0.02%
2020/12/28	0	0.00	1	136.00	134.50	-1	4,700	-0.02%
2020/12/25	9	133.56	25	133.58	133.50	-16	4,716	-0.34%
2020/12/24	1	133.00	1	132.50	132.50	0	4,773	0.00%
2020/12/23	1	132.50	7	133.71	132.00	-6	4,811	-0.12%
2020/12/22	3	133.33	0	0.00	132.00	3	4,891	0.06%
2020/12/21	7	135.71	8	135.25	135.50	-1	4,914	-0.02%
2020/12/18	2	138.00	2	137.50	137.50	0	4,939	0.00%
2020/12/17	3	138.50	2	137.50	137.50	1	4,968	0.02%
2020/12/16	1	139.00	1	138.00	138.50	0	4,992	0.00%
2020/12/15	4	139.25	3	139.00	138.00	1	5,006	0.02%
2020/12/14	5	143.10	5	143.10	141.50	0	5,085	0.00%
2020/12/11	2	138.25	4.1	140.88	141.50	-2.1	5,328	-0.04%
2020/12/10	9	137.72	8	137.69	137.50	1	5,215	0.02%
2020/12/09	2	139.00	3	139.00	139.00	-1	5,233	-0.02%
2020/12/08	16	136.00	19	135.42	136.00	-3	5,238	-0.06%
2020/12/07	4	135.13	1	139.00	135.00	3	5,301	0.06%
2020/12/04	8	140.81	20	139.98	139.00	-12	5,255	-0.23%
2020/12/03	4.3	133.92	4	134.63	134.50	0.3	5,080	0.01%
2020/12/02	0	0.00	1	134.00	133.50	-1	5,242	-0.02%
2020/12/01	35	130.61	2	131.25	132.00	33	5,375	0.61%
2020/11/30	9	133.56	0	0.00	132.00	9	5,608	0.16%
2020/11/27	10	136.70	2.1	136.66	136.50	7.9	5,906	0.13%
2020/11/24	0	0.00	1	132.00	132.00	-1	6,141	-0.02%
2020/11/23	3	134.00	0	0.00	134.50	3	6,159	0.05%
2020/11/20	0.1	131.50	0	0.00	131.00	0.1	6,156	0.00%
2020/11/19	1	130.50	1	131.50	131.50	0	6,226	0.00%
2020/11/18	0.1	131.50	1	131.50	131.00	-0.9	6,354	-0.01%
2020/11/17	0	0.00	2	132.00	132.00	-2	6,406	-0.03%
2020/11/13	0	0.00	3	131.33	132.50	-3	6,550	-0.05%
2020/11/12	0	0.00	2	131.00	131.50	-2	6,570	-0.03%
2020/11/11	0.1	131.00	6	129.50	132.50	-5.9	6,617	-0.09%
2020/11/10	11	132.18	3	131.17	131.00	8	6,636	0.12%
2020/11/09	0.3	139.00	2	139.00	138.50	-1.7	6,599	-0.03%
2020/11/06	2.1	137.76	3	137.83	137.00	-0.9	6,690	-0.01%
2020/11/05	2	138.50	4	137.75	138.00	-2	6,795	-0.03%
2020/11/04	2	136.50	2	137.25	138.00	0	6,921	0.00%
2020/11/03	1	135.50	0	0.00	135.00	1	6,991	0.01%
2020/11/02	12	131.46	3	132.50	131.00	9	7,080	0.13%
2020/10/30	3	136.00	0	0.00	135.00	3	7,174	0.04%
2020/10/29	1.2	137.15	0	0.00	137.00	1.2	7,256	0.02%
2020/10/28	0.2	137.92	3	138.67	139.50	-2.8	7,437	-0.04%
2020/10/27	9	136.33	2	136.75	136.00	7	7,602	0.09%
2020/10/26	0	0.00	0.3	141.33	136.50	-0.3	7,930	0.00%
2020/10/23	2	137.75	1	138.50	138.50	1	8,260	0.01%
2020/10/22	7	134.50	13	136.08	139.50	-6	8,538	-0.07%
2020/10/21	1	138.50	0	0.00	138.00	1	8,662	0.01%
2020/10/19	1	142.50	1	143.00	143.00	0	9,018	0.00%
2020/10/15	1	144.00	0	0.00	143.00	1	9,173	0.01%
2020/10/14	4	146.00	4	146.75	146.00	0	9,175	0.00%
2020/10/13	1	147.50	1	147.00	147.00	0	9,224	0.00%
2020/10/12	1	149.00	0	0.00	150.00	1	9,258	0.01%
2020/10/08	5	146.00	0	0.00	146.00	5	9,421	0.05%
2020/10/06	2	148.75	2	147.50	147.50	0	9,542	0.00%
2020/10/05	1	143.00	1	143.50	145.00	0	9,756	0.00%
2020/09/30	1	144.00	0	0.00	145.50	1	10,382	0.01%
2020/09/29	1	142.00	0	0.00	144.50	1	10,703	0.01%
2020/09/25	3	144.33	2	142.50	144.50	1	10,893	0.01%
2020/09/24	1	148.00	1	149.00	149.00	0	11,049	0.00%
2020/09/23	2	153.00	0	0.00	151.00	2	11,184	0.02%
2020/09/21	1	156.00	3	153.83	153.50	-2	11,315	-0.02%
2020/09/17	2	154.50	2.1	157.71	157.50	-0.1	11,482	0.00%
2020/09/16	37	156.11	42	156.20	154.00	-5	11,603	-0.04%
2020/09/15	15	153.50	14	153.54	153.50	1	11,274	0.01%
2020/09/14	4	153.00	6	149.92	153.00	-2	11,439	-0.02%
2020/09/11	3	150.50	1	149.00	149.00	2	11,512	0.02%
2020/09/10	49	153.39	49.8	153.70	153.50	-0.8	11,474	-0.01%
2020/09/09	2	150.50	3	150.83	151.50	-1	11,458	-0.01%
2020/09/08	13	150.38	12	149.83	150.00	1	11,669	0.01%
2020/09/07	4.3	155.35	7	153.00	149.50	-2.7	11,794	-0.02%
2020/09/04	9	151.11	9	150.39	155.00	0	11,818	0.00%
2020/09/03	21.8	155.62	21	157.64	152.00	0.8	12,000	0.01%
2020/09/02	15	155.83	21.2	156.62	157.00	-6.2	11,964	-0.05%
2020/09/01	2	145.75	4	149.25	150.00	-2	11,882	-0.02%
2020/08/31	1	142.00	2	142.00	142.00	-1	11,788	-0.01%
2020/08/28	2	140.50	2	141.75	143.00	0	11,860	0.00%
2020/08/27	1	142.00	1	142.00	142.00	0	12,020	0.00%
2020/08/26	1	139.00	0	0.00	138.50	1	12,370	0.01%
2020/08/25	3.1	144.10	3	142.17	142.00	0.1	12,709	0.00%
2020/08/24	6	144.50	12	143.38	143.50	-6	12,882	-0.05%
2020/08/21	11	138.18	11	137.18	139.00	0	12,890	0.00%
2020/08/20	3	134.00	24	133.60	134.50	-21	12,907	-0.16%
2020/08/19	3	138.50	1	138.00	138.00	2	12,845	0.02%
2020/08/18	0	0.00	1	139.00	138.50	-1	12,811	-0.01%
2020/08/14	12	140.96	12	141.33	141.50	0	12,775	0.00%
2020/08/13	13	140.31	12	140.58	138.50	1	12,705	0.01%
2020/08/12	6	138.33	3	138.00	137.00	3	12,615	0.02%
2020/08/11	6	142.67	12	141.75	141.00	-6	12,533	-0.05%
2020/08/10	3	142.67	1	143.50	143.00	2	12,544	0.02%
2020/08/07	3	146.33	3	149.33	148.50	0	12,469	0.00%
2020/08/06	2	150.50	1	149.50	149.50	1	12,440	0.01%
2020/08/05	4.3	153.40	2	151.75	152.00	2.3	12,435	0.02%
2020/08/04	26	150.54	26	151.12	151.50	0	12,359	0.00%
2020/08/03	5	152.40	3	150.67	150.00	2	12,403	0.02%
2020/07/31	4	152.88	6	155.50	157.00	-2	12,287	-0.02%
2020/07/30	16	152.53	20	154.35	150.50	-4	12,138	-0.03%
2020/07/29	10	151.75	9	151.17	148.00	1	11,820	0.01%
2020/07/28	38	150.72	35	153.24	151.00	3	11,558	0.03%
2020/07/27	2	151.51	4	151.00	152.00	-2	11,453	-0.02%
2020/07/24	9	149.11	6	145.75	145.00	3	11,507	0.03%
2020/07/23	8	148.50	10	149.45	151.00	-2	11,458	-0.02%
2020/07/22	6	143.00	8	143.81	145.00	-2	11,312	-0.02%
2020/07/21	2	141.00	2	142.00	140.50	0	11,318	0.00%
2020/07/20	1	138.00	1	136.50	137.00	0	11,519	0.00%
2020/07/17	17	139.24	15	137.67	139.50	2	11,523	0.02%
2020/07/16	12	138.79	10	139.50	138.50	2	11,547	0.02%
2020/07/15	5	145.20	4	145.75	140.50	1	11,551	0.01%
2020/07/14	10	140.10	12	139.83	141.50	-2	11,418	-0.02%
2020/07/13	23	141.65	17	141.94	141.00	6	11,423	0.05%
2020/07/10	53	138.68	30	138.93	141.00	23	11,435	0.20%
2020/07/09	132	141.88	122	144.97	140.50	10	11,208	0.09%	大買/大賣/
2020/07/08	0	0.00	12.7	140.54	144.00	-12.7	10,579	-0.12%
2020/07/07	7	134.79	6	135.83	131.00	1	10,255	0.01%
2020/07/06	46	131.75	47	131.93	133.50	-1	10,171	-0.01%
2020/07/03	11	130.95	10	131.50	131.00	1	10,099	0.01%
2020/07/02	10	124.20	18	124.25	127.50	-8	10,028	-0.08%
2020/07/01	12	123.92	16	123.78	124.50	-4	9,900	-0.04%
2020/06/30	5	122.10	4	120.00	120.50	1	9,827	0.01%
2020/06/24	3	120.50	7	121.57	121.50	-4	9,780	-0.04%
2020/06/23	4	123.13	0	0.00	123.00	4	9,824	0.04%
2020/06/22	13	125.77	26	125.27	127.50	-13	9,696	-0.13%
2020/06/19	14	123.75	14	122.82	126.50	0	9,681	0.00%
2020/06/18	9	120.00	11	120.73	122.00	-2	9,541	-0.02%
2020/06/16	1	117.50	1	118.00	117.50	0	9,442	0.00%
2020/06/15	6	121.42	6	119.08	116.50	0	9,481	0.00%
2020/06/12	4	124.88	1	125.00	126.50	3	9,293	0.03%
2020/06/11	5	127.20	13	127.54	125.50	-8	9,139	-0.09%
2020/06/10	31	130.10	25	127.72	129.50	6	8,962	0.07%
2020/06/09	32	120.39	20	121.25	123.00	12	8,720	0.14%
2020/06/08	4	117.88	4	118.38	118.00	0	8,573	0.00%
2020/06/05	6	116.00	17	115.35	115.00	-11	8,360	-0.13%
2020/06/04	12	112.29	11	113.91	113.50	1	8,240	0.01%
2020/06/03	16	112.72	28	113.98	113.50	-12	8,150	-0.15%
2020/06/02	16	112.19	14.5	111.38	111.00	1.5	8,017	0.02%
2020/06/01	15	109.27	15	107.20	110.00	0	7,649	0.00%
2020/05/29	22	100.21	10	98.70	100.00	12	7,261	0.17%
2020/05/28	9	98.49	9	98.52	97.90	0	7,055	0.00%
2020/05/27	14	95.24	15	95.27	96.50	-1	6,936	-0.01%
2020/05/26	0	0.00	1	94.90	94.80	-1	6,908	-0.01%
2020/05/25	2	92.20	3	92.03	92.70	-1	6,845	-0.01%
2020/05/22	0	0.00	20	92.02	91.00	-20	6,820	-0.29%
2020/05/19	1	92.60	21	92.95	92.90	-20	6,754	-0.30%
2020/05/18	0	0.00	19	92.20	91.70	-19	6,742	-0.28%
2020/05/15	30	91.50	0	0.00	91.50	30	6,740	0.45%
2020/05/14	6	94.65	0	0.00	94.20	6	6,633	0.09%
2020/05/12	8	96.55	4	96.98	96.90	4	6,624	0.06%
2020/05/11	1	98.00	2	98.40	98.00	-1	6,685	-0.01%
2020/05/08	14	99.70	50	99.47	98.80	-36	6,667	-0.54%
2020/05/07	2	97.60	67.1	98.34	98.40	-65.1	6,544	-1.00%
2020/05/06	2	96.55	0	0.00	96.30	2	6,540	0.03%
2020/05/05	7	97.54	3	98.27	96.60	4	6,588	0.06%
2020/05/04	3	95.33	48	97.01	97.20	-45	6,550	-0.69%
2020/04/30	7	96.16	6	96.45	96.50	1	6,530	0.02%
2020/04/29	29	94.28	32	93.52	94.40	-3	6,401	-0.05%
2020/04/27	52	94.46	6	94.02	94.50	46	6,172	0.75%
2020/04/24	7	96.84	2.1	96.64	95.50	4.9	6,023	0.08%
2020/04/23	29	97.33	42	96.67	96.00	-13	6,001	-0.22%
2020/04/22	2	92.80	1	93.20	93.80	1	5,823	0.02%
2020/04/21	5	93.52	5	93.98	92.00	0	6,037	0.00%
2020/04/20	0	0.00	1	94.30	93.20	-1	6,016	-0.02%
2020/04/17	4	93.25	4	94.08	92.70	0	5,938	0.00%
2020/04/16	5	93.20	4	92.83	93.00	1	5,803	0.02%
2020/04/15	1	92.80	5	92.30	92.80	-4	5,717	-0.07%
2020/04/14	0	0.00	20	90.50	90.60	-20	5,639	-0.35%
2020/04/13	1	89.20	5	89.30	88.90	-4	5,595	-0.07%
2020/04/10	6	88.67	1	89.40	89.00	5	5,574	0.09%
2020/04/08	73	89.91	3	89.93	89.70	70	5,500	1.27%
2020/04/07	3	90.00	14	89.09	90.20	-11	5,421	-0.20%
2020/04/06	2	85.75	4	85.33	86.80	-2	5,318	-0.04%
2020/04/01	2	84.50	2	83.30	85.00	0	5,321	0.00%
2020/03/30	3	81.83	1	81.90	83.00	2	5,114	0.04%
2020/03/27	2	84.45	9	83.61	82.40	-7	5,064	-0.14%
2020/03/26	1	79.40	3	80.93	81.80	-2	4,866	-0.04%
2020/03/25	0	0.00	8	77.81	77.10	-8	4,729	-0.17%
2020/03/24	1	73.70	1	74.90	73.50	0	4,599	0.00%
2020/03/23	1	73.00	0	0.00	71.70	1	4,546	0.02%
2020/03/20	5	75.20	3	74.23	75.20	2	4,556	0.04%
2020/03/19	7	71.54	0	0.00	70.00	7	4,502	0.16%
2020/03/18	0	0.00	2	75.05	73.70	-2	4,373	-0.05%
2020/03/17	1	73.50	2	74.65	73.70	-1	4,295	-0.02%
2020/03/16	0	0.00	1	75.60	75.00	-1	4,231	-0.02%
2020/03/13	1	75.00	0	0.00	77.10	1	4,166	0.02%
2020/03/12	9	81.12	0	0.00	80.50	9	4,054	0.22%
2020/03/11	8	86.94	8	85.91	84.30	0	3,972	0.00%
2020/03/10	5	86.04	0	0.00	86.40	5	3,883	0.13%
2020/03/09	2	86.60	0	0.00	86.50	2	3,834	0.05%
2020/03/06	3	87.67	4	87.95	87.80	-1	3,793	-0.03%
2020/03/05	0	0.00	6	88.27	87.80	-6	3,751	-0.16%
2020/03/04	1	86.00	0	0.00	86.60	1	3,713	0.03%
2020/03/03	0	0.00	1	87.00	86.60	-1	3,722	-0.03%
2020/02/27	1	85.20	0	0.00	84.00	1	3,658	0.03%
2020/02/25	2	87.00	0	0.00	87.30	2	3,602	0.06%
2020/02/24	2	86.90	2	87.35	87.00	0	3,612	0.00%
2020/02/20	1	88.80	0	0.00	88.50	1	3,653	0.03%
2020/02/19	1	88.50	3	89.20	88.50	-2	3,670	-0.05%
2020/02/18	2	87.70	2	88.10	88.00	0	3,745	0.00%
2020/02/17	2	88.05	0	0.00	88.10	2	3,749	0.05%
2020/02/14	2	88.10	1	88.40	88.80	1	3,744	0.03%
2020/02/13	1	89.40	2	88.50	87.90	-1	3,771	-0.03%
2020/02/12	8	88.89	14	89.35	89.60	-6	3,717	-0.16%
2020/02/11	3	86.17	3	85.50	86.80	0	3,578	0.00%
2020/02/10	3	83.90	8	84.24	84.70	-5	3,586	-0.14%
2020/02/07	55	86.61	49	86.31	85.40	6	3,602	0.17%
2020/02/06	11	86.00	12	85.93	86.10	-1	3,534	-0.03%
2020/02/05	1	82.40	0	0.00	82.10	1	3,468	0.03%
2020/02/04	3	82.57	1	82.30	82.50	2	3,463	0.06%
2020/02/03	5	81.60	4	81.10	82.00	1	3,500	0.03%
2020/01/31	1	88.40	0	0.00	86.30	1	3,627	0.03%
2020/01/30	4	89.25	1	87.40	86.90	3	3,651	0.08%
2020/01/20	10	95.90	11	96.43	96.40	-1	3,594	-0.03%
2020/01/17	0	0.00	3	96.60	96.70	-3	3,721	-0.08%
2020/01/16	12	96.77	7	95.70	95.70	5	3,689	0.14%
2020/01/15	57	95.34	48	95.41	95.50	9	3,598	0.25%
2020/01/14	1	91.40	3	92.87	93.20	-2	3,354	-0.06%
2020/01/13	0	0.00	1	91.70	91.30	-1	3,325	-0.03%
2020/01/10	2	91.00	0	0.00	90.70	2	3,368	0.06%
2020/01/09	0	0.00	3	91.07	91.00	-3	3,471	-0.09%
2020/01/08	0	0.00	10	90.00	89.50	-10	3,521	-0.28%
2020/01/06	1	90.50	0	0.00	90.50	1	3,643	0.03%
2020/01/03	1	91.90	0	0.00	91.60	1	3,694	0.03%
2020/01/02	8	91.33	1	91.20	91.40	7	3,797	0.18%
2019/12/31	1	90.30	2	91.20	91.20	-1	4,047	-0.02%
2019/12/30	7	92.56	1	90.80	90.70	6	4,627	0.13%
2019/12/27	20	92.10	4	92.00	93.00	16	4,720	0.34%
2019/12/26	2	90.75	1	90.60	90.50	1	4,723	0.02%
2019/12/25	1	90.70	1	91.20	91.00	0	4,952	0.00%
2019/12/24	4	90.70	1	90.70	90.80	3	5,039	0.06%
2019/12/23	1	90.30	2	89.50	89.80	-1	5,095	-0.02%
2019/12/20	0	0.00	1	90.00	89.80	-1	5,171	-0.02%
2019/12/19	15	90.39	0	0.00	90.10	15	5,306	0.28%
2019/12/18	6	90.80	1	91.20	91.90	5	5,385	0.09%
2019/12/17	0	0.00	1	90.60	90.80	-1	5,398	-0.02%
2019/12/16	21	90.39	0	0.00	90.50	21	5,422	0.39%
2019/12/13	3	89.57	4	89.53	89.10	-1	5,434	-0.02%
2019/12/12	1	89.80	1	89.20	89.00	0	5,476	0.00%
2019/12/11	1	89.70	1	89.20	89.00	0	5,514	0.00%
2019/12/10	0	0.00	2	89.10	89.30	-2	5,534	-0.04%
2019/12/09	1	88.50	1	89.20	89.10	0	5,580	0.00%
2019/12/06	1	89.10	1	88.20	88.20	0	5,716	0.00%
2019/12/05	2	89.00	2	89.00	89.00	0	5,773	0.00%
2019/12/03	1	87.50	2	88.35	88.20	-1	6,143	-0.02%
2019/12/02	2	88.70	0	0.00	87.60	2	6,201	0.03%
2019/11/29	1	89.50	1	89.20	89.40	0	6,231	0.00%
2019/11/28	3	91.07	2	91.45	90.20	1	6,275	0.02%
2019/11/27	2	91.40	2	91.20	91.90	0	6,456	0.00%
2019/11/26	2	90.70	2	90.85	91.20	0	6,482	0.00%
2019/11/25	1	90.20	1	90.20	90.00	0	6,576	0.00%
2019/11/21	1	90.10	1	89.90	90.00	0	6,920	0.00%
2019/11/20	1	89.80	1	90.60	90.60	0	7,203	0.00%
2019/11/19	3	90.53	2	89.85	90.00	1	7,662	0.01%
2019/11/18	11	92.32	10	92.91	91.80	1	7,750	0.01%
2019/11/15	2	91.65	3	92.93	92.20	-1	7,847	-0.01%
2019/11/14	2	91.65	1	90.70	90.40	1	7,870	0.01%
2019/11/13	3	91.87	3	92.20	91.90	0	7,891	0.00%
2019/11/12	2	90.05	2	90.80	92.30	0	7,888	0.00%
2019/11/08	1	91.20	1	89.80	89.80	0	7,865	0.00%
2019/11/07	3	91.57	1	90.50	90.70	2	7,878	0.03%
2019/11/06	2	93.25	3	92.70	92.10	-1	7,904	-0.01%
2019/11/05	5	93.26	2	93.40	93.30	3	7,913	0.04%
2019/11/04	2	93.40	2	94.00	93.90	0	7,901	0.00%
2019/11/01	12	94.27	10	93.59	93.40	2	7,868	0.03%
2019/10/31	1	94.50	1	94.50	94.30	0	7,887	0.00%
2019/10/30	2	91.75	4	93.13	93.80	-2	7,868	-0.03%
2019/10/29	2	92.60	1	93.80	91.60	1	7,731	0.01%
2019/10/28	0	0.00	1	92.20	92.10	-1	7,692	-0.01%
2019/10/25	13	92.68	11	92.25	90.60	2	7,637	0.03%
2019/10/24	1	90.70	1	91.50	91.00	0	7,483	0.00%
2019/10/23	0	0.00	6	90.43	91.10	-6	7,444	-0.08%
2019/10/22	0	0.00	1	90.00	90.00	-1	7,416	-0.01%
2019/10/21	15	90.10	1	89.30	89.10	14	7,419	0.19%
2019/10/18	0	0.00	2	90.40	90.60	-2	7,387	-0.03%
2019/10/17	1	90.00	2	90.30	89.90	-1	7,345	-0.01%
2019/10/16	4	89.40	1	90.90	88.80	3	7,263	0.04%
2019/10/15	1	89.00	1	90.50	90.00	0	7,184	0.00%
2019/10/14	3.1	89.07	1	88.90	88.50	2.1	7,117	0.03%
2019/10/08	23	89.45	37	89.97	90.60	-14	6,992	-0.20%
2019/10/07	3	90.30	0	0.00	89.60	3	6,883	0.04%
2019/10/04	4	88.15	13	89.11	90.10	-9	6,638	-0.14%
2019/10/03	2	86.05	1	85.30	85.40	1	6,064	0.02%
2019/10/02	2	86.70	4	87.08	87.40	-2	5,886	-0.03%
2019/10/01	5	86.80	16	86.77	87.60	-11	5,886	-0.19%
2019/09/27	2	85.15	5	85.32	85.70	-3	5,685	-0.05%
2019/09/26	17	86.19	2	86.10	85.10	15	5,636	0.27%
2019/09/25	2	84.55	7	84.57	85.80	-5	5,697	-0.09%
2019/09/24	0	0.00	1	86.00	85.50	-1	5,687	-0.02%
2019/09/23	1	82.30	9	83.04	84.30	-8	5,556	-0.14%
2019/09/20	4	82.18	3	81.87	82.00	1	5,465	0.02%
2019/09/19	4	81.53	4	82.18	82.10	0	5,430	0.00%
2019/09/18	2	80.55	7	80.86	81.00	-5	5,418	-0.09%
2019/09/17	2	80.55	2	80.30	80.10	0	5,472	0.00%
2019/09/16	6	80.60	16	80.83	80.50	-10	5,644	-0.18%
2019/09/12	2	82.35	0	0.00	81.80	2	5,662	0.04%
2019/09/11	6	81.68	2	82.00	81.60	4	5,675	0.07%
2019/09/10	23	82.20	10	82.80	81.50	13	5,652	0.23%
2019/09/09	8	85.33	2	85.60	84.10	6	5,530	0.11%
2019/09/06	5	85.04	3	85.60	84.90	2	5,481	0.04%
2019/09/05	26	86.04	18	86.27	84.90	8	5,427	0.15%
2019/09/04	2	85.55	3	86.10	86.60	-1	5,176	-0.02%
2019/09/03	7	86.46	7	86.91	85.10	0	5,177	0.00%
2019/09/02	2	85.05	2	86.20	86.20	0	5,150	0.00%
2019/08/30	3	85.80	4	86.53	85.20	-1	5,098	-0.02%
2019/08/29	1	84.80	1	83.60	83.70	0	4,922	0.00%
2019/08/28	2	85.20	2	84.45	84.50	0	4,916	0.00%
2019/08/27	1	85.60	7	86.20	86.00	-6	4,828	-0.12%
2019/08/26	5	85.96	5	84.90	84.00	0	4,690	0.00%
2019/08/23	29	89.16	26	89.28	88.40	3	4,564	0.07%
2019/08/22	20	85.15	17	85.57	87.70	3	4,298	0.07%
2019/08/21	11	80.94	2	80.70	81.90	9	3,850	0.23%
2019/08/20	2	79.55	0	0.00	79.10	2	3,689	0.05%
2019/08/19	5	79.56	3	79.53	79.90	2	3,584	0.06%
2019/08/16	3	76.90	2	77.65	78.10	1	3,461	0.03%
2019/08/15	2	75.10	2	76.15	76.30	0	3,426	0.00%
2019/08/14	2	75.95	4	77.13	77.10	-2	3,417	-0.06%
2019/08/13	1	74.90	1	74.70	74.50	0	3,385	0.00%
2019/08/12	2	74.90	3	75.37	75.00	-1	3,429	-0.03%
2019/08/08	1	79.20	4.7	79.18	79.50	-3.7	3,402	-0.11%
2019/08/07	1	79.10	2	78.70	78.50	-1	3,348	-0.03%
2019/08/06	2	76.20	2	78.15	78.10	0	3,352	0.00%
2019/08/05	2	78.70	6	78.30	78.40	-4	3,354	-0.12%
2019/08/02	5	80.06	3	79.90	79.50	2	3,406	0.06%
2019/08/01	4	81.63	4	81.40	81.70	0	3,531	0.00%
2019/07/30	2	78.65	7	78.13	77.70	-5	3,536	-0.14%
2019/07/26	1	80.60	1	80.80	81.00	0	3,471	0.00%
2019/07/25	1	81.00	0	0.00	81.10	1	3,478	0.03%
2019/07/24	1	80.20	2	80.10	79.90	-1	3,482	-0.03%
2019/07/22	0	0.00	2	78.85	78.80	-2	3,446	-0.06%
2019/07/19	2	77.80	2	78.15	77.80	0	3,479	0.00%
2019/07/18	5	78.00	6	77.35	77.10	-1	3,485	-0.03%
2019/07/17	1	77.80	3	78.07	78.70	-2	3,483	-0.06%
2019/07/16	3	78.40	2	78.40	78.10	1	3,505	0.03%
2019/07/15	3	77.80	2	78.30	78.60	1	3,490	0.03%
2019/07/12	3	77.83	2	77.85	77.50	1	3,494	0.03%
2019/07/11	1	77.20	1	77.20	77.30	0	3,508	0.00%
2019/07/08	9	77.31	6	76.90	76.60	3	3,476	0.09%
2019/07/05	7	78.63	5	77.96	77.80	2	3,496	0.06%
2019/07/04	2	77.30	7	76.90	77.10	-5	3,468	-0.14%
2019/07/03	11	77.23	7	76.47	76.80	4	3,473	0.12%
2019/07/02	10	76.59	2	76.95	77.10	8	3,511	0.23%
2019/07/01	2	74.35	2	74.85	75.30	0	3,431	0.00%
2019/06/28	1	73.20	2	73.20	72.80	-1	3,462	-0.03%
2019/06/27	9	73.53	16	73.56	73.20	-7	3,528	-0.20%
2019/06/26	1	73.00	1	73.20	73.30	0	3,520	0.00%
2019/06/25	11	73.40	8	73.09	73.00	3	3,526	0.09%
2019/06/24	5	70.98	3	72.93	73.10	2	3,493	0.06%
2019/06/21	9	72.44	2	74.55	70.60	7	3,414	0.21%
2019/06/20	1	74.00	4	74.38	74.40	-3	3,200	-0.09%
2019/06/19	1	71.90	1	71.40	71.70	0	3,147	0.00%
2019/06/18	4	71.28	1	70.90	70.90	3	3,119	0.10%
2019/06/14	4	72.95	2	72.95	72.60	2	3,191	0.06%
2019/06/13	11	73.92	1	73.50	73.50	10	3,172	0.32%
2019/06/12	1	74.50	1	75.10	75.00	0	3,160	0.00%
2019/06/11	7	73.86	2	74.35	73.80	5	3,129	0.16%
2019/06/06	2	72.65	1	72.10	71.90	1	3,062	0.03%
2019/06/04	1	73.50	1	72.50	72.50	0	3,088	0.00%
2019/06/03	1	71.60	1	73.70	73.90	0	3,105	0.00%
2019/05/31	1	71.30	5	72.72	72.70	-4	3,091	-0.13%
2019/05/30	1	69.90	2	71.05	71.50	-1	3,051	-0.03%
2019/05/29	1	67.70	2	69.10	69.20	-1	3,052	-0.03%
2019/05/28	2	69.20	0	0.00	69.00	2	3,136	0.06%
2019/05/27	1	70.40	3	70.43	70.50	-2	3,212	-0.06%
2019/05/24	2.3	69.82	2	70.95	70.30	0.3	3,246	0.01%
2019/05/23	8	69.19	1	69.40	69.30	7	3,255	0.22%
2019/05/22	0	0.00	1	70.70	70.30	-1	3,337	-0.03%
2019/05/21	1	69.80	1	70.30	70.30	0	3,350	0.00%
2019/05/20	1	69.00	2	70.15	70.60	-1	3,343	-0.03%
2019/05/17	8	69.78	9	70.14	68.20	-1	3,335	-0.03%
2019/05/16	1	72.10	4	72.40	71.50	-3	3,301	-0.09%
2019/05/15	2	71.95	1	71.80	71.50	1	3,341	0.03%
2019/05/14	2	71.70	0	0.00	71.50	2	3,367	0.06%
2019/05/13	6	72.52	15	72.52	72.70	-9	3,365	-0.27%
2019/05/10	13	73.28	7	73.89	73.10	6	3,458	0.17%
2019/05/09	9	74.86	2	73.25	72.50	7	3,446	0.20%
2019/05/08	12	81.30	11	81.03	80.00	1	3,298	0.03%
2019/05/06	1	83.60	1	83.00	83.00	0	3,320	0.00%
2019/05/03	2	84.40	2	84.50	84.20	0	3,354	0.00%
2019/04/30	1	82.70	1	83.00	83.60	0	3,416	0.00%
2019/04/29	3	84.33	2	83.40	83.20	1	3,497	0.03%
2019/04/26	1	85.30	1	85.50	85.10	0	3,680	0.00%
2019/04/25	2	86.50	2	85.40	85.10	0	3,700	0.00%
2019/04/24	1	87.70	1	87.90	88.10	0	3,696	0.00%
2019/04/23	1	87.70	1	86.70	87.00	0	3,698	0.00%
2019/04/22	0	0.00	1	87.60	87.20	-1	3,683	-0.03%
2019/04/19	1	89.10	0	0.00	89.00	1	3,683	0.03%
2019/04/18	1	90.50	0	0.00	88.80	1	3,732	0.03%
2019/04/17	0	0.00	2	90.00	90.00	-2	3,745	-0.05%
2019/04/16	1	91.90	0	0.00	92.00	1	3,757	0.03%
2019/04/15	1	92.20	0	0.00	92.10	1	3,772	0.03%
2019/04/10	1	92.20	3	94.67	96.00	-2	3,778	-0.05%
2019/04/09	2	91.70	3.4	92.18	92.30	-1.4	3,749	-0.04%
2019/04/08	2	92.90	4	91.50	91.60	-2	3,740	-0.05%
2019/04/02	13	93.22	10.4	94.21	94.70	2.6	3,655	0.07%
2019/04/01	0	0.00	2	91.35	92.40	-2	3,616	-0.06%
2019/03/21	0	0.00	4	89.60	90.20	-4	3,958	-0.10%
2019/03/19	5	88.50	1	90.30	90.20	4	4,030	0.10%
2019/03/18	1	86.70	0	0.00	86.60	1	4,010	0.02%
2019/03/15	0	0.00	1	87.80	87.10	-1	4,034	-0.02%
2019/03/12	1	88.00	0	0.00	86.30	1	4,145	0.02%
2019/03/11	1	85.20	1	87.00	87.00	0	4,296	0.00%
2019/03/08	6	84.77	5	85.22	84.80	1	4,352	0.02%
2019/03/07	6	85.67	5	88.22	85.60	1	4,396	0.02%
2019/03/06	9	89.29	5	88.62	89.50	4	4,390	0.09%
2019/03/04	1	90.20	1	90.20	89.70	0	4,508	0.00%
2019/02/27	12	88.02	15	87.46	89.40	-3	4,636	-0.06%
2019/02/26	26	90.01	24	90.16	86.20	2	4,519	0.04%
2019/02/25	1	87.30	1	87.40	87.90	0	4,411	0.00%
2019/02/22	1	86.40	1	87.70	87.20	0	4,388	0.00%
2019/02/21	49.3	86.00	53	86.49	86.80	-3.7	4,351	-0.09%
2019/02/20	2	90.25	2	89.80	89.60	0	4,263	0.00%
2019/02/19	1	91.70	1	90.50	90.40	0	4,243	0.00%
2019/02/18	2	90.80	3	91.53	90.70	-1	4,234	-0.02%
2019/02/15	1	91.40	1	90.50	90.50	0	4,227	0.00%
2019/02/14	1	90.70	0	0.00	90.60	1	4,241	0.02%
2019/02/13	2	90.40	2	88.80	88.10	0	4,182	0.00%
2019/02/12	1	91.10	0	0.00	90.50	1	4,148	0.02%
2019/01/30	0	0.00	1	85.60	85.30	-1	4,064	-0.02%
2019/01/29	1	85.80	1	84.70	85.30	0	4,034	0.00%
2019/01/28	15	85.92	15	86.31	85.00	0	4,018	0.00%
2019/01/24	1	82.50	1	82.50	82.00	0	4,066	0.00%
2019/01/22	31	83.13	30	82.83	82.10	1	4,063	0.02%
2019/01/21	1	82.00	1	82.90	83.00	0	4,016	0.00%
2019/01/18	2	81.50	5	81.84	81.50	-3	3,920	-0.08%
2019/01/17	1	78.20	1	77.60	77.00	0	3,767	0.00%
2019/01/16	0	0.00	3	79.03	78.30	-3	3,784	-0.08%
2019/01/15	5	76.80	0.4	76.50	77.20	4.6	3,784	0.12%
2019/01/14	1	76.20	1	74.80	74.80	0	3,804	0.00%
2019/01/10	1	75.10	1	77.10	77.20	0	3,888	0.00%
2019/01/09	1	74.00	1.2	75.20	75.00	-0.2	3,905	-0.01%
2019/01/08	1	74.40	6	73.45	73.20	-5	3,938	-0.13%
2019/01/07	1	75.10	1	74.80	74.80	0	3,989	0.00%
2019/01/04	1	74.70	0	0.00	76.00	1	3,999	0.03%
2019/01/03	0	0.00	0.2	76.40	76.80	-0.2	3,985	-0.01%
2019/01/02	0	0.00	0.3	75.40	75.80	-0.3	3,981	-0.01%
2018/12/28	1	74.30	1	74.90	75.20	0	3,985	0.00%
2018/12/25	1	74.00	6	73.18	73.70	-5	3,956	-0.13%
2018/12/24	2	72.45	1	74.10	74.90	1	3,957	0.03%
2018/12/22	3	74.70	3	74.77	73.00	0	3,941	0.00%
2018/12/21	5	78.10	0	0.00	77.50	5	3,880	0.13%
2018/12/19	1	82.00	1	80.20	78.80	0	3,818	0.00%
2018/12/17	1	77.20	1	76.80	76.60	0	3,636	0.00%
2018/12/14	0	0.00	1	76.90	77.00	-1	3,676	-0.03%
2018/12/13	1	76.40	1	76.20	76.60	0	3,722	0.00%
2018/12/12	1	75.20	2	77.70	76.00	-1	3,709	-0.03%
2018/12/11	3	75.87	0	0.00	76.40	3	3,696	0.08%
2018/12/10	1	73.70	1	74.50	75.00	0	3,713	0.00%
2018/12/07	1	74.50	0	0.00	73.80	1	3,750	0.03%
2018/12/06	1	76.10	1	76.80	74.50	0	3,844	0.00%
2018/12/04	8	75.65	9.7	75.96	75.90	-1.7	3,877	-0.04%
2018/12/03	1	72.80	1	72.60	73.00	0	3,767	0.00%
2018/11/30	2	72.00	2	72.90	70.60	0	3,784	0.00%
2018/11/28	2	69.90	10.1	69.59	69.50	-8.1	3,779	-0.21%
2018/11/27	6	69.47	0	0.00	69.10	6	3,781	0.16%
2018/11/26	4	68.20	2	67.50	69.50	2	3,755	0.05%
2018/11/20	2	65.95	1	65.60	65.60	1	4,215	0.02%
2018/11/19	5	66.50	1	66.00	66.30	4	4,256	0.09%
2018/11/16	0	0.00	15	65.17	66.10	-15	4,300	-0.35%
2018/11/14	2	65.30	4	64.80	65.80	-2	4,462	-0.04%
2018/11/13	3	63.27	2	63.55	66.00	1	4,568	0.02%
2018/11/08	0	0.00	1	64.50	64.50	-1	4,729	-0.02%
2018/11/07	0	0.00	1	64.70	65.90	-1	4,705	-0.02%
2018/11/06	8	63.83	0	0.00	63.60	8	4,703	0.17%
2018/11/02	4	62.58	4	63.43	62.90	0	4,722	0.00%
2018/11/01	13	61.27	22	60.88	63.20	-9	4,669	-0.19%
2018/10/31	0	0.00	0.7	57.50	57.50	-0.7	4,543	-0.02%
2018/10/30	0.3	52.30	0	0.00	52.30	0.3	4,566	0.01%
2018/10/29	1	52.00	0	0.00	51.90	1	4,603	0.02%
2018/10/26	0	0.00	2	53.00	52.60	-2	4,622	-0.04%
2018/10/25	7	51.89	9	51.82	52.20	-2	4,677	-0.04%
2018/10/24	0.1	54.20	0	0.00	54.50	0.1	4,724	0.00%
2018/10/22	0	0.00	2	52.00	52.30	-2	4,849	-0.04%
2018/10/09	1	45.10	142	43.29	43.25	-141	4,831	-2.92%	大賣/鉅額交易
2018/10/08	1	45.00	1	44.75	44.75	0	4,845	0.00%
2018/10/03	4	47.35	4	49.45	47.15	0	4,885	0.00%
2018/10/02	1	50.70	3	49.75	49.65	-2	4,870	-0.04%
2018/10/01	1	51.10	1	50.70	50.70	0	4,903	0.00%
2018/09/28	1	50.40	1	50.20	50.90	0	5,034	0.00%
2018/09/27	1	50.10	1	50.10	50.10	0	5,245	0.00%
2018/09/26	1	50.60	1	49.95	49.95	0	5,367	0.00%
2018/09/25	1	50.90	1	50.80	50.60	0	5,466	0.00%
2018/09/21	0	0.00	5	51.00	51.10	-5	5,586	-0.09%
2018/09/20	1	51.30	1	50.70	51.10	0	5,846	0.00%
2018/09/19	1	51.80	1	51.10	50.80	0	6,229	0.00%
2018/09/18	1	51.80	1	51.70	51.50	0	6,565	0.00%
2018/09/14	6	51.53	1	51.50	51.70	5	7,661	0.07%
2018/09/13	1	51.60	3	50.97	51.10	-2	7,836	-0.03%
2018/09/12	1	51.10	4	51.50	51.60	-3	7,841	-0.04%
2018/09/11	1	50.00	1	50.70	51.10	0	7,793	0.00%
2018/09/10	9	50.26	4	50.98	49.90	5	7,753	0.06%
2018/09/07	0	0.00	2	53.30	51.90	-2	7,715	-0.03%
2018/09/06	0	0.00	2	52.50	53.30	-2	7,704	-0.03%
2018/09/05	0	0.00	2	53.10	52.80	-2	7,711	-0.03%
2018/09/04	1	51.40	1	52.80	52.60	0	7,693	0.00%
2018/09/03	2	52.25	7	52.93	51.20	-5	7,713	-0.06%
2018/08/31	0	0.00	5	54.18	54.30	-5	7,627	-0.07%
2018/08/30	20	53.95	3	53.97	54.40	17	7,591	0.22%
2018/08/29	2	53.20	2	53.40	53.30	0	7,554	0.00%
2018/08/28	1	53.40	6	53.72	53.50	-5	7,593	-0.07%
2018/08/27	3	53.13	2	52.90	53.10	1	7,632	0.01%
2018/08/24	1	51.60	1	51.50	52.00	0	7,621	0.00%
2018/08/23	0	0.00	1	52.30	52.40	-1	7,835	-0.01%
2018/08/22	2	53.00	8	52.81	52.20	-6	7,831	-0.08%
2018/08/21	143	52.41	1	52.20	52.40	142	7,781	1.82%	大買/鉅額交易
2018/08/20	0	0.00	1	52.10	52.40	-1	7,728	-0.01%
2018/08/17	1	51.10	3	51.07	51.10	-2	7,553	-0.03%
2018/08/16	2	51.25	1	51.00	49.65	1	7,459	0.01%
2018/08/15	2	49.93	19	50.00	50.10	-17	7,337	-0.23%
2018/08/14	5	50.05	1	50.20	50.30	4	7,343	0.05%
2018/08/13	2	49.00	1	49.75	50.10	1	7,308	0.01%
2018/08/10	2	49.80	2	50.00	49.60	0	7,223	0.00%
2018/08/09	0	0.00	4	49.60	50.30	-4	7,158	-0.06%
2018/08/06	7	48.19	2	48.55	48.20	5	6,974	0.07%
2018/08/02	0	0.00	15	47.25	47.35	-15	6,961	-0.22%
2018/08/01	5	47.80	0	0.00	47.80	5	6,963	0.07%
2018/07/30	1	48.05	1	47.60	47.65	0	6,936	0.00%
2018/07/27	1	47.35	1	47.95	48.00	0	6,999	0.00%
2018/07/26	1	48.10	1	47.05	47.00	0	6,988	0.00%
2018/07/25	2	48.40	1	48.05	48.00	1	6,902	0.01%
2018/07/23	1	47.85	1	48.05	48.25	0	6,846	0.00%
2018/07/20	1	50.10	2	50.05	50.10	-1	6,789	-0.01%
2018/07/19	11	49.89	0	0.00	49.60	11	6,747	0.16%
2018/07/18	4	52.10	1	51.10	50.90	3	6,648	0.05%
2018/07/17	1	51.10	1	51.50	51.70	0	6,570	0.00%
2018/07/13	1	51.20	4	51.50	51.80	-3	6,544	-0.05%
2018/07/12	2	50.55	2	50.85	51.10	0	6,706	0.00%
2018/07/11	1	49.60	2	50.03	49.75	-1	6,629	-0.02%
2018/07/10	3	50.20	2	50.50	50.60	1	6,610	0.02%
2018/07/09	3	50.18	1	50.00	49.45	2	6,528	0.03%
2018/07/06	2	48.90	2	49.63	49.90	0	6,484	0.00%
2018/07/05	2	51.70	3	50.77	49.00	-1	6,346	-0.02%
2018/07/04	13	51.31	2	51.20	52.50	11	6,119	0.18%
2018/07/03	3	50.63	1	50.00	50.30	2	5,995	0.03%
2018/07/02	2	51.70	12	50.98	50.90	-10	5,884	-0.17%
2018/06/29	1	53.90	1	52.10	52.10	0	5,758	0.00%
2018/06/28	7	53.00	2	52.85	52.80	5	5,485	0.09%
2018/06/27	7	52.70	10	52.70	51.10	-3	5,088	-0.06%
2018/06/26	8	51.26	0	0.00	52.10	8	4,739	0.17%
2018/06/25	1	52.20	31	52.13	53.00	-30	4,324	-0.69%
2018/06/22	0	0.00	1	49.50	48.60	-1	3,655	-0.03%
2018/06/21	2	47.60	1	48.05	47.75	1	3,469	0.03%
2018/06/20	1	46.80	1	46.60	46.90	0	3,466	0.00%
2018/06/19	3	47.57	2	47.48	47.35	1	3,587	0.03%
2018/06/15	1	47.80	1	47.70	48.10	0	3,622	0.00%
2018/06/14	9	47.61	3	47.70	47.50	6	3,606	0.17%
2018/06/12	1	48.90	1	48.25	48.85	0	3,565	0.00%
2018/06/11	5	48.80	1	49.10	48.65	4	3,518	0.11%
2018/06/08	1	48.25	1	48.70	48.50	0	3,456	0.00%
2018/06/07	2	48.95	0	0.00	48.20	2	3,422	0.06%
2018/06/06	1	48.70	2	48.60	48.65	-1	3,392	-0.03%
2018/06/05	3	48.82	2	48.63	48.30	1	3,385	0.03%
2018/06/04	2	48.38	1	48.00	49.30	1	3,303	0.03%
2018/06/01	0	0.00	1	47.80	47.75	-1	3,187	-0.03%
2018/05/31	4	47.56	9	48.24	48.50	-5	3,125	-0.16%
2018/05/30	5	45.70	1	45.90	45.80	4	2,877	0.14%
2018/05/28	1	47.30	0	0.00	46.85	1	2,832	0.04%
2018/05/25	1	46.35	1	47.15	47.35	0	2,776	0.00%
2018/05/24	0	0.00	1	46.40	46.60	-1	2,815	-0.04%
2018/05/22	0	0.00	1	46.60	46.00	-1	2,859	-0.03%
2018/05/18	1	45.55	0	0.00	45.70	1	2,869	0.03%
2018/05/09	0	0.00	2	45.38	45.60	-2	3,230	-0.06%
2018/05/08	1	44.80	0	0.00	44.50	1	3,197	0.03%
2018/05/07	0	0.00	2	45.20	45.00	-2	3,216	-0.06%
2018/05/04	1	45.00	20	45.50	45.70	-19	3,206	-0.59%
2018/05/03	0	0.00	1	43.90	43.70	-1	3,146	-0.03%
2018/04/30	1	43.00	0	0.00	43.20	1	3,163	0.03%
2018/04/25	0	0.00	1	43.10	42.80	-1	3,297	-0.03%
2018/04/24	1	43.90	11	44.14	43.50	-10	3,269	-0.31%
2018/04/23	0	0.00	1	45.10	44.90	-1	3,256	-0.03%
2018/04/18	2	45.50	4	46.03	45.50	-2	3,248	-0.06%
2018/04/16	0	0.00	3	43.87	44.20	-3	3,142	-0.10%
2018/04/13	1	43.85	0	0.00	43.65	1	3,187	0.03%
2018/04/12	1	43.75	0	0.00	43.65	1	3,246	0.03%
2018/04/11	2	43.90	0	0.00	44.00	2	3,285	0.06%
2018/04/09	0	0.00	28	43.92	44.10	-28	3,337	-0.84%
2018/03/31	0	0.00	21	44.50	44.25	-21	3,366	-0.62%
2018/03/30	5	44.60	3	44.42	44.50	2	3,372	0.06%
2018/03/29	2	44.75	5	45.00	44.25	-3	3,415	-0.09%
2018/03/28	1	45.20	1	45.20	45.00	0	3,408	0.00%
2018/03/27	10	44.70	1	45.45	45.35	9	3,401	0.26%
2018/03/26	2	44.20	0	0.00	44.30	2	3,383	0.06%
2018/03/23	1	43.90	10	44.00	43.95	-9	3,384	-0.27%
2018/03/22	10	46.42	0	0.00	45.10	10	3,472	0.29%
2018/03/21	1	45.05	2	45.88	45.90	-1	3,401	-0.03%
2018/03/20	2	44.75	0	0.00	44.80	2	3,365	0.06%
2018/03/16	2	45.30	3	45.38	45.00	-1	3,378	-0.03%
2018/03/15	0	0.00	1	45.60	45.60	-1	3,469	-0.03%
2018/03/14	0	0.00	1	45.65	45.75	-1	3,512	-0.03%
2018/03/13	1	45.15	29	45.25	45.45	-28	3,560	-0.79%
2018/03/12	0	0.00	31	45.15	45.15	-31	3,627	-0.85%
2018/03/09	9	45.00	1	45.40	45.00	8	3,701	0.22%
2018/03/08	2	44.53	20	44.60	44.75	-18	3,716	-0.48%
2018/03/07	0	0.00	32	44.39	44.20	-32	3,769	-0.85%
2018/03/06	0	0.00	12	43.90	44.05	-12	3,921	-0.31%
2018/03/05	1	43.45	28	43.42	43.20	-27	4,022	-0.67%
2018/03/01	1	44.50	0	0.00	44.65	1	4,227	0.02%
2018/02/26	0	0.00	1	46.60	45.45	-1	4,371	-0.02%
2018/02/23	2	45.55	1	45.30	45.80	1	4,356	0.02%
2018/02/22	10	44.20	0	0.00	44.10	10	4,505	0.22%
2018/02/21	1	44.25	1	44.30	44.70	0	4,575	0.00%
2018/02/09	0	0.00	21	43.55	43.90	-21	5,035	-0.42%
2018/02/08	1	44.50	2	44.30	44.50	-1	5,490	-0.02%
2018/02/07	0	0.00	1	44.15	43.00	-1	5,511	-0.02%
2018/02/06	4	43.10	2	42.95	42.70	2	5,539	0.04%
2018/02/05	4	45.81	0	0.00	46.10	4	5,546	0.07%
2018/02/01	0	0.00	1	46.50	46.25	-1	5,674	-0.02%
2018/01/30	5	46.65	6	46.43	46.90	-1	6,055	-0.02%
2018/01/25	0	0.00	5	46.20	45.80	-5	7,299	-0.07%
2018/01/23	1	47.05	5	47.10	46.15	-4	7,584	-0.05%
2018/01/16	0	0.00	22	45.40	45.65	-22	7,860	-0.28%
2018/01/15	1	44.80	0	0.00	45.30	1	7,867	0.01%
2018/01/12	0	0.00	10	44.50	44.50	-10	7,863	-0.13%
2018/01/11	11	43.99	2	44.55	43.90	9	7,854	0.11%
2018/01/10	1	45.40	1	45.45	45.05	0	7,804	0.00%
2018/01/09	0	0.00	2	44.60	45.55	-2	7,927	-0.03%
2018/01/04	6	45.60	0	0.00	45.60	6	7,947	0.08%
2018/01/02	0	0.00	1	45.30	45.25	-1	7,935	-0.01%