義隆 (2458)-元大-龍潭券商分點個股進出

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－元大-龍潭券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-龍潭券商分點個股進出
元大-龍潭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	5.7	158.24	3	159.00	157.00	2.7	3,041	0.09%
2024/05/02	0	0.00	2	165.00	165.50	-2	2,931	-0.07%
2024/04/30	0	0.00	2	167.00	164.50	-2	2,926	-0.07%
2024/04/29	1	165.50	0	0.00	168.00	1	2,930	0.03%
2024/04/26	2	162.00	3	163.83	163.50	-1	2,903	-0.03%
2024/04/25	10	164.60	9	163.78	164.50	1	2,897	0.03%
2024/04/23	1	148.50	1	149.50	150.50	0	2,831	0.00%
2024/04/22	2.3	149.04	0	151.00	146.50	2.3	2,816	0.08%
2024/04/19	0.1	158.50	2	158.00	155.00	-1.9	2,768	-0.07%
2024/04/18	6	162.17	6	160.83	161.50	0	2,718	0.00%
2024/04/17	12	162.63	1	162.00	162.00	11	2,714	0.41%
2024/04/16	0.1	157.00	7	157.43	159.50	-6.9	2,664	-0.26%
2024/04/15	2.1	161.88	2	163.50	162.00	0.1	2,637	0.00%
2024/04/10	0	0.00	0	159.50	158.50	0	2,554	0.00%
2024/04/09	2	156.75	0	0.00	157.00	2	2,563	0.08%
2024/04/02	1.1	156.95	0	0.00	156.00	1.1	2,542	0.04%
2024/04/01	1	159.00	0.2	162.00	161.00	0.9	2,519	0.03%
2024/03/29	2	157.00	0	0.00	157.00	2	2,503	0.08%
2024/03/28	0.2	161.50	10	162.60	160.50	-9.9	2,521	-0.39%
2024/03/27	1	164.50	0.2	165.00	164.50	0.8	2,516	0.03%
2024/03/26	0	0.00	0	168.50	166.50	0	2,594	0.00%
2024/03/25	2	169.75	3	169.33	169.00	-1	2,628	-0.04%
2024/03/22	1	164.50	4.1	164.89	169.00	-3.1	2,651	-0.12%
2024/03/21	10	169.45	1	171.99	167.00	9	2,660	0.34%
2024/03/20	7	168.57	0	0.00	167.50	7	2,644	0.26%
2024/03/19	2	165.50	2	167.50	165.00	0	2,641	0.00%
2024/03/18	1	164.01	5	166.79	166.50	-4	2,661	-0.15%
2024/03/15	1	162.52	1	164.00	163.50	0	2,675	0.00%
2024/03/14	1	163.50	1	164.00	162.50	0	2,681	0.00%
2024/03/13	1	163.50	1	164.00	163.50	0	2,763	0.00%
2024/03/12	0	165.50	0	0.00	163.50	0	2,795	0.00%
2024/03/08	3.1	164.47	0	0.00	162.50	3.1	2,821	0.11%
2024/03/07	2	166.00	2	165.50	165.50	0	2,802	0.00%
2024/03/06	7	165.36	1	165.00	166.50	6	2,796	0.21%
2024/03/05	6	167.33	0.6	167.33	167.00	5.4	2,826	0.19%
2024/03/04	2.3	170.18	11	170.45	167.50	-8.8	2,861	-0.31%
2024/03/01	3	165.67	1.2	167.25	165.50	1.8	2,850	0.06%
2024/02/29	8.2	164.52	1	166.48	166.00	7.2	2,872	0.25%
2024/02/27	2	170.50	46	169.39	169.00	-44	2,856	-1.54%
2024/02/26	4.5	169.27	8.4	170.44	170.00	-3.8	2,857	-0.13%
2024/02/23	10.1	162.72	3	164.50	164.00	7.1	2,794	0.25%
2024/02/22	8.2	165.10	18.1	164.33	167.50	-9.9	2,686	-0.37%
2024/02/21	4.2	166.95	2.1	166.21	167.50	2.1	2,636	0.08%
2024/02/19	2	161.50	4	160.75	163.50	-2	2,543	-0.08%
2024/02/16	0	0.00	1	151.00	153.00	-1	2,480	-0.04%
2024/02/15	0.3	147.50	2	146.75	148.50	-1.7	2,491	-0.07%
2024/02/05	1	149.50	5	148.30	148.00	-4	2,481	-0.16%
2024/02/01	0	0.00	0.1	150.00	150.00	-0.1	2,521	0.00%
2024/01/31	1	150.00	1	148.00	150.00	0	2,557	0.00%
2024/01/30	0.2	148.00	2	148.50	148.50	-1.8	2,630	-0.07%
2024/01/29	0.1	149.50	0	0.00	149.00	0.1	2,710	0.00%
2024/01/26	3	151.67	2	150.50	151.00	1	2,954	0.03%
2024/01/25	2	152.50	1.1	152.18	152.50	0.9	3,015	0.03%
2024/01/24	3	151.50	2.8	150.84	151.00	0.2	3,021	0.01%
2024/01/23	2.6	150.29	0	0.00	150.50	2.6	3,054	0.08%
2024/01/22	2	150.50	0.3	151.00	151.00	1.7	3,102	0.06%
2024/01/19	2.6	151.78	1	150.00	150.50	1.6	3,112	0.05%
2024/01/18	3.3	152.01	2	150.50	152.00	1.3	3,159	0.04%
2024/01/17	0.2	154.43	1	155.00	154.50	-0.8	3,271	-0.02%
2024/01/16	1.1	153.97	0	0.00	154.00	1.1	3,375	0.03%
2024/01/15	1	158.00	0.1	157.50	156.50	0.9	3,407	0.03%
2024/01/12	1	156.50	1	155.00	155.00	0	3,479	0.00%
2024/01/11	1.1	157.50	6	160.17	157.00	-4.9	3,519	-0.14%
2024/01/10	2	159.25	2.1	157.54	160.00	-0.1	3,575	0.00%
2024/01/09	2.1	154.41	4.1	153.54	154.50	-2	3,600	-0.06%
2024/01/08	1.1	153.10	6	153.50	153.50	-4.9	3,600	-0.14%
2024/01/05	4	153.50	12	153.25	155.50	-8	3,621	-0.22%
2024/01/04	1.1	157.89	1	156.50	156.50	0.1	3,654	0.00%
2024/01/03	0.1	156.36	1	157.50	158.00	-0.9	3,678	-0.02%
2024/01/02	1	159.03	1	160.00	159.50	0	3,672	0.00%
2023/12/29	0	162.00	5	161.50	162.50	-5	3,724	-0.13%
2023/12/28	2	161.25	4	161.63	160.50	-2	3,759	-0.05%
2023/12/27	1	161.99	0	0.00	164.00	1	3,792	0.03%
2023/12/26	0	0.00	1	162.00	162.00	-1	3,784	-0.03%
2023/12/25	1	163.49	1	162.01	162.50	0	3,781	0.00%
2023/12/22	6	161.67	0	0.00	163.50	6	3,771	0.16%
2023/12/21	0	0.00	9.2	163.05	163.00	-9.2	3,732	-0.25%
2023/12/20	17	159.94	8.2	160.06	160.00	8.9	3,657	0.24%
2023/12/19	1	159.00	2.3	157.87	159.00	-1.3	3,615	-0.03%
2023/12/18	15	157.33	5.1	157.47	157.00	9.9	3,606	0.28%
2023/12/15	2.1	153.28	26.2	154.50	154.00	-24.1	3,614	-0.67%
2023/12/14	2	157.00	4	158.63	157.50	-2	3,613	-0.05%
2023/12/13	1	156.50	5.5	156.55	158.00	-4.5	3,619	-0.12%
2023/12/12	3	158.50	0	0.00	158.50	3	3,674	0.08%
2023/12/11	3	157.50	0.3	157.77	157.00	2.7	3,711	0.07%
2023/12/08	16.3	158.22	9.2	157.83	157.50	7.1	3,758	0.19%
2023/12/07	6.2	153.02	1.2	154.80	153.50	5	3,744	0.13%
2023/12/06	2	150.50	4.8	151.28	151.50	-2.8	3,796	-0.07%
2023/12/05	1.1	146.98	1	148.00	146.50	0.1	3,822	0.00%
2023/12/04	0	0.00	8	150.25	149.50	-8	3,840	-0.21%
2023/12/01	8	150.81	5	151.00	151.00	3	3,899	0.08%
2023/11/30	6.1	151.02	0	0.00	151.50	6.1	4,113	0.15%
2023/11/29	1	149.50	2.1	151.29	153.00	-1.1	4,237	-0.03%
2023/11/28	1	149.50	3	149.50	150.00	-2	4,205	-0.05%
2023/11/27	11	150.64	20	148.28	146.00	-9	4,197	-0.21%
2023/11/24	5	148.50	13	150.31	151.00	-8	4,185	-0.19%
2023/11/22	5	145.50	6	144.92	147.50	-1	4,123	-0.02%
2023/11/21	5.1	145.39	5	145.00	145.00	0.1	4,116	0.00%
2023/11/20	5.1	143.51	9	144.00	144.00	-4	4,136	-0.10%
2023/11/17	8.4	145.51	9.1	144.40	146.50	-0.7	4,116	-0.02%
2023/11/16	11.1	146.17	11	142.73	142.50	0.1	4,079	0.00%
2023/11/15	20.4	147.22	12.2	148.88	147.50	8.2	4,029	0.20%
2023/11/14	5.2	144.04	18.5	144.82	146.00	-13.3	4,001	-0.33%
2023/11/13	0.3	143.02	1	144.00	143.50	-0.7	3,969	-0.02%
2023/11/10	11	141.05	9	140.33	141.50	2	3,972	0.05%
2023/11/09	12.1	141.46	12.2	140.93	140.50	-0.1	3,987	0.00%
2023/11/08	20	144.53	11	144.45	144.50	9	4,002	0.22%
2023/11/07	25.3	142.53	18.3	143.34	145.00	7	4,036	0.17%
2023/11/06	12	139.25	13.2	137.83	140.00	-1.2	4,005	-0.03%
2023/11/03	37.2	139.43	58	136.60	135.50	-20.8	3,978	-0.52%
2023/11/02	14	146.14	18	148.58	149.50	-4	3,770	-0.11%
2023/11/01	17	143.97	10	144.00	144.00	7	3,806	0.18%
2023/10/31	17	146.24	18	144.25	144.00	-1	4,054	-0.02%
2023/10/27	11	140.05	13	139.31	140.00	-2	4,005	-0.05%
2023/10/26	15	141.23	11	142.73	139.50	4	4,071	0.10%
2023/10/25	17.5	147.29	19	147.21	144.50	-1.5	4,033	-0.04%
2023/10/24	11	143.64	15	144.00	144.00	-4	3,899	-0.10%
2023/10/23	10	142.00	10.9	142.06	142.00	-0.9	3,814	-0.02%
2023/10/20	28	140.11	8.1	139.23	142.50	19.9	3,867	0.51%
2023/10/19	13	138.04	14	137.86	138.50	-1	3,886	-0.03%
2023/10/18	2	141.75	5	140.70	141.50	-3	3,910	-0.08%
2023/10/17	8	139.31	8	140.00	140.00	0	3,893	0.00%
2023/10/16	1	136.50	0	0.00	136.50	1	3,987	0.03%
2023/10/13	0	0.00	2	138.50	139.00	-2	4,006	-0.05%
2023/10/12	6	135.25	6	134.50	137.50	0	3,991	0.00%
2023/10/11	5	138.00	5	137.50	137.00	0	3,986	0.00%
2023/10/06	6	139.00	6	137.25	137.00	0	3,969	0.00%
2023/10/05	7.1	140.21	3	139.84	141.50	4	3,945	0.10%
2023/10/04	7	136.07	7	137.71	138.00	0	3,881	0.00%
2023/10/03	13	138.38	6	138.92	138.00	7	3,843	0.18%
2023/10/02	5	134.00	5	137.00	134.50	0	3,812	0.00%
2023/09/28	5	133.00	5	134.50	133.50	0	3,819	0.00%
2023/09/26	5	135.50	5.2	135.02	135.00	-0.2	3,832	-0.01%
2023/09/22	1	137.00	1.1	136.45	137.00	-0.1	3,811	0.00%
2023/09/21	1	135.50	3	136.00	136.00	-2	3,805	-0.05%
2023/09/20	1	138.00	0	0.00	138.00	1	3,771	0.03%
2023/09/19	2	141.75	1.3	140.62	141.00	0.7	3,738	0.02%
2023/09/18	3	143.00	8.5	143.65	142.00	-5.5	3,712	-0.15%
2023/09/15	13	146.00	22	144.64	144.50	-9	3,678	-0.24%
2023/09/14	3.1	144.11	3.2	142.63	143.00	-0.1	3,591	0.00%
2023/09/13	12	141.38	11.2	141.89	143.50	0.8	3,542	0.02%
2023/09/12	6	140.50	8.2	140.20	140.50	-2.2	3,494	-0.06%
2023/09/11	4	136.88	2.3	136.65	138.00	1.7	3,420	0.05%
2023/09/08	9	135.33	1	134.50	135.50	8	3,340	0.24%
2023/09/07	2	133.00	0	0.00	135.00	2	3,326	0.06%
2023/09/06	5	130.60	2	132.75	133.00	3	3,289	0.09%
2023/09/05	20	131.65	16.4	133.60	134.00	3.6	3,287	0.11%
2023/09/04	4	125.63	28.2	127.10	128.50	-24.2	3,087	-0.79%
2023/09/01	0	0.00	3	121.00	120.50	-3	2,924	-0.10%
2023/08/30	9	117.44	0	0.00	119.00	9	2,917	0.31%
2023/08/29	0	0.00	0	116.00	117.00	0	2,902	0.00%
2023/08/28	4	113.50	4	112.25	113.00	0	2,890	0.00%
2023/08/25	0.1	114.00	0.5	113.50	113.00	-0.4	2,919	-0.01%
2023/08/24	25	117.20	11	117.05	116.00	14	2,926	0.48%
2023/08/23	0	0.00	5	114.50	114.50	-5	2,943	-0.17%
2023/08/22	0	0.00	1	113.50	113.50	-1	2,972	-0.03%
2023/08/21	0	0.00	3	113.67	113.50	-3	3,011	-0.10%
2023/08/18	1	114.48	4	116.50	113.50	-3	3,110	-0.10%
2023/08/17	0.1	116.50	7	116.50	116.50	-7	3,087	-0.23%
2023/08/16	0	0.00	7	117.21	117.00	-7	3,077	-0.23%
2023/08/14	0	116.50	5	117.00	117.00	-5	3,046	-0.16%
2023/08/11	2.5	121.60	2.1	122.03	121.00	0.4	2,996	0.01%
2023/08/10	13	118.81	9	117.90	118.00	4	2,943	0.13%
2023/08/09	4	120.86	2	119.98	121.00	2	2,884	0.07%
2023/08/08	2	119.25	4	119.00	118.00	-2	2,835	-0.07%
2023/08/07	6	121.17	8.1	117.63	117.00	-2	2,783	-0.07%
2023/08/04	14.1	120.75	18	122.22	122.50	-3.9	2,654	-0.15%
2023/08/02	14	115.75	0.2	114.50	114.00	13.8	2,391	0.58%
2023/08/01	2	115.00	1	114.00	115.00	1	2,389	0.04%
2023/07/31	7	116.50	1	118.00	116.50	6	2,402	0.25%
2023/07/28	1	111.50	0	0.00	112.50	1	2,288	0.04%
2023/07/27	1	115.00	1	114.00	114.50	0	2,251	0.00%
2023/07/26	0	0.00	5	113.50	112.50	-5	2,237	-0.22%
2023/07/25	2	116.75	1	120.00	115.00	1	2,198	0.05%
2023/07/24	11	117.09	2	116.00	118.00	9	2,104	0.43%
2023/07/21	5	115.80	1	116.50	115.50	4	2,018	0.20%
2023/07/20	2.1	113.55	3	114.00	114.50	-0.9	1,972	-0.05%
2023/07/19	2	118.00	3.1	118.57	118.50	-1.1	1,900	-0.06%
2023/07/18	4	109.13	1.1	111.75	113.00	2.9	1,770	0.16%
2023/07/14	3	107.50	9.4	110.04	110.50	-6.4	1,729	-0.37%
2023/07/13	0	0.00	1	107.50	108.00	-1	1,679	-0.06%
2023/07/07	1	106.00	5	108.00	107.50	-4	1,653	-0.24%
2023/07/06	0	0.00	1	106.00	108.00	-1	1,647	-0.06%
2023/07/05	1	107.00	2	107.25	106.00	-1	1,627	-0.06%
2023/07/04	0	0.00	3	105.67	106.00	-3	1,615	-0.19%
2023/07/03	1	101.49	0	0.00	101.50	1	1,586	0.06%
2023/06/30	1	99.90	0	0.00	101.50	1	1,592	0.06%
2023/06/29	0	101.00	0	0.00	101.00	0	1,602	0.00%
2023/06/28	0	100.50	5	100.50	101.00	-5	1,604	-0.31%
2023/06/27	6	99.83	1	99.80	99.40	5	1,608	0.31%
2023/06/26	0	100.50	0	0.00	100.00	0	1,600	0.00%
2023/06/21	0	102.00	0	0.00	101.50	0	1,592	0.00%
2023/06/20	2	102.25	1	102.00	102.00	1	1,584	0.06%
2023/06/19	3.2	103.34	1	103.50	102.50	2.2	1,586	0.14%
2023/06/16	1	106.50	1	107.00	106.00	0	1,566	0.00%
2023/06/15	0	0.00	1	105.50	105.50	-1	1,539	-0.06%
2023/06/14	3	108.50	0	0.00	105.00	3	1,536	0.20%
2023/06/13	2.5	105.90	27	105.83	107.00	-24.5	1,527	-1.60%
2023/06/12	1	102.50	2	104.00	103.50	-1	1,480	-0.07%
2023/06/09	6	106.00	0	0.00	104.00	6	1,475	0.41%
2023/06/08	0	0.00	1	104.50	105.00	-1	1,422	-0.07%
2023/06/06	1	101.50	2	101.75	102.00	-1	1,424	-0.07%
2023/06/05	1	104.50	2	104.50	105.00	-1	1,419	-0.07%
2023/06/02	0	0.00	3	103.00	104.50	-3	1,409	-0.21%
2023/06/01	1	103.00	1	103.00	103.50	0	1,402	0.00%
2023/05/31	0	103.00	0	0.00	102.00	0	1,405	0.00%
2023/05/30	4	102.00	1	102.49	102.00	3	1,374	0.22%
2023/05/26	2	103.25	6	103.41	102.50	-4	1,370	-0.29%
2023/05/25	8	104.31	3	103.68	104.00	5	1,457	0.34%
2023/05/24	20.1	103.10	13.1	103.81	104.50	7	1,433	0.49%
2023/05/22	0	0.00	2	98.70	98.60	-2	1,369	-0.15%
2023/05/19	0	98.50	2	98.60	98.50	-2	1,383	-0.14%
2023/05/18	1	99.10	0	98.50	98.60	1	1,399	0.07%
2023/05/17	2	97.00	0	0.00	97.20	2	1,397	0.14%
2023/05/16	2	97.40	3	97.37	97.10	-1	1,409	-0.07%
2023/05/15	0	95.00	0.2	95.00	95.10	-0.2	1,401	-0.01%
2023/05/12	2	92.15	3.4	94.52	95.90	-1.4	1,418	-0.10%
2023/05/11	1	92.21	11	92.85	92.70	-10	1,412	-0.71%
2023/05/09	1	93.00	0	0.00	93.00	1	1,457	0.07%
2023/05/08	5.1	95.32	3	94.10	93.20	2.1	1,485	0.14%
2023/05/05	10	96.20	1	98.41	95.80	9	1,514	0.59%
2023/05/03	2	94.00	0	0.00	94.00	2	1,624	0.12%
2023/04/28	0	93.90	0	94.50	94.30	0	1,683	0.00%
2023/04/27	5	92.30	1	92.80	92.60	4	1,679	0.24%
2023/04/26	1.2	92.50	0	0.00	93.30	1.2	1,679	0.07%
2023/04/25	2.3	92.31	1	91.10	91.10	1.3	1,681	0.08%
2023/04/24	0	95.10	2	94.50	95.20	-2	1,671	-0.12%
2023/04/21	1.3	95.92	9	96.11	95.40	-7.8	1,690	-0.46%
2023/04/17	1	104.00	1	102.50	102.50	0	1,862	0.00%
2023/04/14	0.3	102.00	0	0.00	101.00	0.3	1,852	0.02%
2023/04/12	2	102.75	0	0.00	102.50	2	1,854	0.11%
2023/04/11	0	0.00	1.7	103.29	104.00	-1.7	1,863	-0.09%
2023/04/10	0	0.00	0	101.00	101.50	0	1,862	0.00%
2023/04/07	1	99.20	1	100.00	101.00	0	1,865	0.00%
2023/04/06	1.2	98.51	0	0.00	98.50	1.2	1,855	0.06%
2023/03/31	0	101.00	0	0.00	99.80	0	1,847	0.00%
2023/03/30	0	100.00	0.1	99.90	99.60	-0.1	1,842	-0.01%
2023/03/29	0.1	102.00	0	0.00	102.50	0.1	1,840	0.01%
2023/03/27	0	104.50	0	0.00	103.50	0	1,869	0.00%
2023/03/24	0	0.00	0.5	104.50	104.50	-0.5	1,887	-0.02%
2023/03/23	0	105.00	0	105.00	104.50	0	1,905	0.00%
2023/03/22	1	104.00	2	102.50	104.00	-1	1,909	-0.05%
2023/03/21	0	0.00	1	103.00	102.50	-1	1,914	-0.05%
2023/03/20	1	102.00	0	0.00	102.50	1	1,916	0.05%
2023/03/17	4	101.25	0	0.00	100.00	4	1,924	0.21%
2023/03/16	0	100.00	7	99.37	99.70	-7	1,920	-0.36%
2023/03/14	3.3	101.50	0	0.00	101.00	3.3	1,943	0.17%
2023/03/13	2	102.00	2	101.75	102.50	0	1,942	0.00%
2023/03/10	3	105.00	2	103.75	104.00	1	1,933	0.05%
2023/03/09	4	105.50	1	105.50	107.00	3	1,959	0.15%
2023/03/08	12.1	103.17	0	0.00	103.50	12.1	1,952	0.62%
2023/03/07	0	104.75	0	0.00	104.50	0	1,941	0.00%
2023/03/06	11	104.00	8	104.00	104.50	3	1,944	0.15%
2023/03/03	3	104.50	1	104.50	104.00	2	1,942	0.10%
2023/03/02	9	104.83	0	0.00	104.00	9	1,951	0.46%
2023/03/01	15	104.93	6	105.08	106.50	9	1,948	0.46%
2023/02/24	0	109.00	14	109.00	108.50	-14	1,929	-0.73%
2023/02/23	3	110.50	0.4	111.31	111.00	2.6	1,910	0.14%
2023/02/22	2	107.25	0	0.00	107.00	2	1,815	0.11%
2023/02/21	4	106.50	0.1	108.50	108.00	3.9	1,837	0.21%
2023/02/20	6	105.50	0.1	106.00	106.00	5.9	1,863	0.32%
2023/02/17	0	103.00	0	0.00	103.00	0	1,881	0.00%
2023/02/15	0	104.50	0	0.00	102.50	0	1,927	0.00%
2023/02/14	1	103.00	0	0.00	103.50	1	1,939	0.05%
2023/02/13	0	105.00	0	0.00	104.50	0	1,960	0.00%
2023/02/09	0	105.50	1	105.50	105.00	-1	2,142	-0.05%
2023/02/08	0	0.00	2	104.75	105.50	-2	2,341	-0.09%
2023/02/07	1	104.50	0	105.00	105.00	1	2,324	0.04%
2023/02/06	3	104.19	0	0.00	103.50	3	2,324	0.13%
2023/02/03	1	107.00	3	108.67	107.50	-2	2,294	-0.09%
2023/02/02	4	107.88	4.3	107.87	108.00	-0.3	2,249	-0.01%
2023/02/01	4.3	100.50	1.3	98.92	102.00	3	2,157	0.14%
2023/01/31	3	96.20	0	0.00	96.90	3	2,146	0.14%
2023/01/30	0	0.00	1	94.10	94.30	-1	2,128	-0.05%
2023/01/17	1	91.20	0	0.00	91.00	1	2,127	0.05%
2023/01/16	0	91.90	0	0.00	91.00	0	2,168	0.00%
2023/01/12	1	93.60	0	0.00	92.80	1	2,189	0.05%
2023/01/11	5	95.84	1	94.80	94.70	4	2,210	0.18%
2023/01/10	3	95.10	1	96.10	95.50	2	2,210	0.09%
2023/01/09	3	93.93	18	95.73	96.00	-15	2,207	-0.68%
2023/01/06	8	93.26	14.4	93.42	94.40	-6.4	2,163	-0.30%
2023/01/05	0	0.00	2	89.20	89.20	-2	2,058	-0.10%
2023/01/04	0	86.80	0	0.00	86.80	0	2,072	0.00%
2023/01/03	0	87.20	0	0.00	87.00	0	2,107	0.00%
2022/12/30	0	0.00	1	86.80	86.00	-1	2,145	-0.05%
2022/12/29	0	0.00	8	84.05	85.50	-8	2,156	-0.37%
2022/12/27	0	0.00	1	86.80	86.10	-1	2,168	-0.05%
2022/12/26	0	86.20	0	0.00	86.00	0	2,167	0.00%
2022/12/23	2	85.90	0	0.00	86.10	2	2,187	0.09%
2022/12/22	0	0.00	3	87.00	87.60	-3	2,224	-0.13%
2022/12/21	2	86.00	2	85.80	85.30	0	2,245	0.00%
2022/12/20	0.1	86.29	1	86.20	85.90	-0.9	2,250	-0.04%
2022/12/19	1	89.32	0.2	90.81	90.40	0.8	2,279	0.04%
2022/12/16	0	0.00	2	89.90	90.30	-2	2,305	-0.09%
2022/12/15	5	91.10	1	91.60	91.00	4	2,360	0.17%
2022/12/14	1	90.20	1	89.30	90.50	0	2,429	0.00%
2022/12/13	0	0.00	2	89.20	89.70	-2	2,515	-0.08%
2022/12/12	0	88.90	1	87.70	88.10	-1	2,600	-0.04%
2022/12/08	0	87.60	0	0.00	88.00	0	2,745	0.00%
2022/12/07	2	87.31	4	88.05	87.60	-2	2,772	-0.07%
2022/12/06	0	89.50	3	90.03	89.10	-3	2,765	-0.11%
2022/12/05	0	92.00	0	0.00	92.10	0	2,763	0.00%
2022/12/02	1	91.61	0	0.00	92.00	1	2,782	0.04%
2022/12/01	6.1	92.35	0.7	92.00	92.70	5.4	2,786	0.19%
2022/11/30	0	89.50	0.1	89.50	89.70	-0.1	2,774	0.00%
2022/11/25	0	0.00	0.1	89.90	88.60	-0.1	2,848	0.00%
2022/11/24	1	88.90	2	88.50	89.70	-1	2,844	-0.04%
2022/11/23	0	87.30	0	0.00	87.60	0	2,841	0.00%
2022/11/21	0	0.00	2	86.50	86.40	-2	2,864	-0.07%
2022/11/18	3	89.57	5	89.74	88.60	-2	2,849	-0.07%
2022/11/17	4	89.35	2	89.73	89.40	2	2,836	0.07%
2022/11/16	24	89.74	12	89.88	89.00	12	2,815	0.43%
2022/11/15	0	0.00	10	88.87	89.00	-10	2,776	-0.36%
2022/11/14	0	0.00	0	87.10	87.80	0	2,743	0.00%
2022/11/11	5	87.04	5	87.24	87.10	0	2,711	0.00%
2022/11/09	0	0.00	1	85.40	86.50	-1	2,654	-0.04%
2022/11/08	1	86.39	3	86.33	84.60	-2	2,621	-0.08%
2022/11/07	19	82.61	16	82.61	86.10	3	2,577	0.12%
2022/11/04	33.2	77.29	25.5	77.91	79.50	7.7	2,435	0.32%
2022/11/03	3	83.30	2	83.00	83.00	1	2,235	0.05%
2022/11/02	0	0.00	3	82.50	82.90	-3	2,236	-0.13%
2022/11/01	1	81.20	1	81.70	81.30	0	2,225	0.00%
2022/10/31	2	81.20	2	81.80	81.20	0	2,277	0.00%
2022/10/28	4	80.05	0	0.00	79.70	4	2,302	0.17%
2022/10/27	0	0.00	2	81.30	81.70	-2	2,332	-0.09%
2022/10/26	5	80.80	5	79.60	79.30	0	2,303	0.00%
2022/10/25	1	80.00	1	80.60	80.10	0	2,294	0.00%
2022/10/24	2	80.85	9	80.80	80.10	-7	2,282	-0.31%
2022/10/21	1	82.60	1	81.70	80.90	0	2,253	0.00%
2022/10/19	1	83.30	1	82.00	82.30	0	2,241	0.00%
2022/10/18	2.1	82.75	5	83.24	82.60	-2.9	2,214	-0.13%
2022/10/17	3	81.57	4.2	81.56	81.90	-1.2	2,222	-0.05%
2022/10/14	11	81.15	5	81.28	81.10	6	2,228	0.27%
2022/10/13	5	77.70	6	76.72	76.40	-1	2,228	-0.04%
2022/10/11	1.1	79.76	10	79.98	79.60	-8.9	2,226	-0.40%
2022/10/07	8.5	85.40	0	0.00	84.20	8.5	2,203	0.39%
2022/10/06	5	85.20	0	0.00	85.10	5	2,174	0.23%
2022/10/05	2.1	84.70	2	84.75	83.40	0.1	2,165	0.01%
2022/10/04	6.1	86.02	0	0.00	84.70	6.1	2,163	0.28%
2022/10/03	2	84.00	0	0.00	84.20	2	2,162	0.09%
2022/09/30	0	0.00	1	82.60	83.20	-1	2,172	-0.05%
2022/09/29	0	0.00	3	83.87	84.10	-3	2,198	-0.14%
2022/09/28	1	82.80	0	0.00	80.60	1	2,233	0.04%
2022/09/26	1.1	82.99	1	85.00	81.00	0.1	2,281	0.01%
2022/09/23	3	87.80	1.1	89.31	86.80	1.9	2,247	0.08%
2022/09/22	1.2	86.99	0	0.00	86.90	1.2	2,209	0.05%
2022/09/21	0.3	87.54	0	0.00	87.10	0.3	2,133	0.01%
2022/09/19	7.1	89.09	8.1	89.67	88.60	-1	1,961	-0.05%
2022/09/16	4.4	87.63	0	0.00	87.50	4.4	1,872	0.23%
2022/09/15	3	90.21	3	90.67	90.50	0	1,769	0.00%
2022/09/14	0	88.50	2	89.50	88.90	-2	1,752	-0.11%
2022/09/13	0.1	91.20	0	0.00	90.50	0.1	1,732	0.00%
2022/09/12	0	0.00	0.6	91.06	91.80	-0.6	1,738	-0.03%
2022/09/08	1	87.90	1.3	91.24	90.50	-0.3	1,742	-0.01%
2022/09/07	2.3	88.28	0	0.00	88.80	2.3	1,728	0.13%
2022/09/06	1.3	89.23	0	0.00	90.10	1.3	1,721	0.07%
2022/09/05	4.1	87.72	12	87.43	91.20	-8	1,700	-0.47%
2022/09/02	1.1	94.21	7	94.00	94.00	-5.9	1,650	-0.36%
2022/09/01	0.1	96.70	1	96.50	97.20	-0.9	1,611	-0.06%
2022/08/31	0.2	97.30	7	97.16	97.10	-6.8	1,597	-0.43%
2022/08/30	1.1	97.34	10	97.00	97.00	-8.9	1,590	-0.56%
2022/08/29	0	0.00	1	99.00	98.00	-1	1,572	-0.06%
2022/08/23	0.2	99.09	0	0.00	99.70	0.2	1,535	0.01%
2022/08/22	0.6	101.75	0	0.00	100.50	0.6	1,523	0.04%
2022/08/16	1	103.00	1	103.50	103.50	0	1,490	0.00%
2022/08/15	1	104.00	0	0.00	104.50	1	1,483	0.07%
2022/08/12	0.3	103.50	1	101.50	103.00	-0.8	1,473	-0.05%
2022/08/11	1	98.40	0	0.00	99.20	1	1,460	0.07%
2022/08/10	1.1	98.16	0	0.00	97.80	1.1	1,452	0.08%
2022/08/09	0.2	100.52	0	0.00	99.70	0.2	1,438	0.01%
2022/08/05	1	99.23	11	99.79	101.50	-10	1,426	-0.70%
2022/08/04	1	99.99	1	101.00	100.50	0	1,374	0.00%
2022/08/03	1.1	102.05	0	0.00	102.50	1.1	1,346	0.08%
2022/08/02	1	107.50	0	0.00	107.50	1	1,347	0.07%
2022/08/01	0	109.50	0	0.00	109.00	0	1,363	0.00%
2022/07/29	1	108.00	1	108.50	108.50	0	1,393	0.00%
2022/07/28	9	109.78	1	108.50	107.50	8	1,399	0.57%
2022/07/27	2	108.50	2	109.00	109.00	0	1,395	0.00%
2022/07/26	0.1	108.67	1	108.00	110.00	-0.9	1,389	-0.07%
2022/07/25	0	0.00	0	111.00	112.00	0	1,378	0.00%
2022/07/22	3	110.50	0	112.00	110.00	3	1,382	0.21%
2022/07/21	1	112.59	4	114.63	114.00	-3	1,374	-0.22%
2022/07/20	3	112.17	0	0.00	110.50	3	1,380	0.22%
2022/07/15	0	0.00	15	105.50	105.00	-15	1,406	-1.07%
2022/07/13	15.1	106.99	1	106.50	104.50	14.1	1,438	0.98%
2022/07/08	3	107.50	0	0.00	107.00	3	1,411	0.21%
2022/07/07	1.3	103.73	2	105.75	106.50	-0.7	1,396	-0.05%
2022/07/06	2	121.00	1	120.00	120.00	1	1,358	0.07%
2022/07/05	1.1	125.05	0	0.00	124.50	1.1	1,307	0.08%
2022/07/04	1.1	132.95	0	0.00	131.00	1.1	1,267	0.09%
2022/07/01	0	138.00	0	0.00	134.00	0	1,252	0.00%
2022/06/30	0	139.00	1	138.50	139.50	-1	1,243	-0.08%
2022/06/29	0	138.00	0	0.00	140.00	0	1,240	0.00%
2022/06/28	1.1	140.46	1	142.00	139.50	0.1	1,241	0.01%
2022/06/27	1	141.00	0	0.00	142.50	1	1,257	0.08%
2022/06/24	0.1	137.00	0	0.00	139.50	0.1	1,256	0.01%
2022/06/23	1	134.50	0	0.00	136.00	1	1,255	0.08%
2022/06/22	0	137.00	0	0.00	135.00	0	1,242	0.00%
2022/06/20	0.1	138.00	0	0.00	136.50	0.1	1,213	0.00%
2022/06/17	0.1	140.00	2	141.00	142.00	-1.9	1,193	-0.16%
2022/06/15	5	144.00	0	0.00	144.00	5	1,178	0.42%
2022/06/14	0.1	142.33	1	141.50	143.50	-0.9	1,182	-0.07%
2022/06/13	0	0.00	0.4	145.50	145.00	-0.4	1,204	-0.03%
2022/06/10	2	147.75	0	0.00	148.00	2	1,221	0.16%
2022/06/02	0	0.00	2	149.00	148.00	-2	1,419	-0.14%
2022/06/01	3	149.34	4.1	150.96	150.50	-1.1	1,439	-0.08%
2022/05/31	2	147.50	0	0.00	149.00	2	1,446	0.14%
2022/05/30	3	147.50	0	0.00	147.50	3	1,462	0.21%
2022/05/24	0.1	143.07	0	0.00	142.50	0.1	1,632	0.01%
2022/05/23	0.1	145.20	0	0.00	144.50	0.1	1,835	0.01%
2022/05/20	0.1	146.50	0	0.00	145.50	0.1	1,866	0.01%
2022/05/18	0.1	145.00	0	0.00	145.50	0.1	1,912	0.01%
2022/05/17	3	144.00	0	0.00	145.00	3	1,934	0.16%
2022/05/16	0.3	142.00	10	143.00	142.00	-9.7	1,968	-0.49%
2022/05/13	1	140.50	3	140.50	140.00	-2	1,972	-0.10%
2022/05/11	0	140.00	0	0.00	140.00	0	1,984	0.00%
2022/05/10	2	136.00	10	138.05	141.00	-8	2,006	-0.40%
2022/05/06	1	147.02	21	147.50	146.50	-20	2,058	-0.97%
2022/05/04	1.1	151.05	0	0.00	151.50	1.1	2,055	0.05%
2022/05/03	0	151.50	1	150.50	150.50	-1	2,057	-0.05%
2022/04/29	2	152.00	0	0.00	151.00	2	2,063	0.10%
2022/04/28	5	149.00	0	0.00	149.50	5	2,074	0.24%
2022/04/27	4	146.00	0	0.00	149.50	4	2,070	0.19%
2022/04/26	1	150.00	0	0.00	150.50	1	2,053	0.05%
2022/04/25	1	150.51	3.2	152.57	150.50	-2.2	2,041	-0.11%
2022/04/21	12.3	159.26	5	159.70	156.50	7.3	1,998	0.37%
2022/04/20	12	158.58	5	158.00	156.50	7	1,976	0.35%
2022/04/19	12	159.46	5	158.50	159.00	7	1,955	0.36%
2022/04/18	9	157.61	0	0.00	159.00	9	1,962	0.46%
2022/04/15	1	158.50	0	0.00	159.50	1	1,963	0.05%
2022/04/14	0	162.50	2	161.50	161.50	-2	1,992	-0.10%
2022/04/13	0	162.50	0	0.00	162.50	0	2,013	0.00%
2022/04/12	0	161.00	0	0.00	161.00	0	2,111	0.00%
2022/04/11	3	160.83	1	162.50	161.00	2	2,130	0.09%
2022/04/08	1.1	165.50	0	0.00	166.00	1.1	2,120	0.05%
2022/04/07	0	167.00	1	167.99	166.50	-1	2,117	-0.05%
2022/04/06	2	167.78	1	167.50	168.50	1	2,112	0.05%
2022/04/01	0	0.00	0.1	170.00	170.50	-0.1	2,117	0.00%
2022/03/31	0	0.00	2	170.50	172.00	-2	2,114	-0.09%
2022/03/30	2.1	172.00	1	171.00	171.00	1.1	2,120	0.05%
2022/03/28	0	170.00	1.1	169.09	172.00	-1.1	2,165	-0.05%
2022/03/25	3	171.17	4	171.38	170.50	-1	2,242	-0.04%
2022/03/24	2	171.00	1.3	170.42	171.00	0.7	2,263	0.03%
2022/03/23	2	170.25	3	170.50	170.50	-1	2,310	-0.04%
2022/03/22	0	169.00	1.2	169.50	169.50	-1.2	2,384	-0.05%
2022/03/21	0	170.00	2	170.00	170.00	-2	2,411	-0.08%
2022/03/18	3	168.50	6	169.08	168.50	-3	2,447	-0.12%
2022/03/17	4	168.50	5.6	168.86	169.00	-1.6	2,438	-0.06%
2022/03/16	2	166.25	0	0.00	166.50	2	2,430	0.08%
2022/03/15	2	165.25	2	165.75	166.00	0	2,414	0.00%
2022/03/14	3	167.00	3	167.50	167.50	0	2,412	0.00%
2022/03/11	3	165.50	0	0.00	165.00	3	2,421	0.12%
2022/03/10	0.4	163.00	4.1	164.38	166.00	-3.8	2,418	-0.16%
2022/03/09	6.2	157.86	1	158.50	159.00	5.2	2,390	0.22%
2022/03/08	7.3	161.67	6	162.58	157.00	1.3	2,371	0.05%
2022/03/07	8.1	163.51	1	164.00	165.00	7.1	2,311	0.31%
2022/03/04	1.1	167.19	0	0.00	167.00	1.1	2,300	0.05%
2022/03/03	3.3	170.29	0	0.00	169.50	3.3	2,305	0.15%
2022/03/02	0.1	168.50	1	167.50	169.00	-0.9	2,305	-0.04%
2022/03/01	7	166.79	0	0.00	167.00	7	2,333	0.30%
2022/02/25	1.3	165.12	0	0.00	164.00	1.3	2,345	0.06%
2022/02/24	8.1	166.44	7	166.86	164.50	1.1	2,325	0.05%
2022/02/23	13.5	175.76	3.2	175.41	172.50	10.3	2,227	0.46%
2022/02/22	2	174.50	2.3	176.00	175.50	-0.3	2,079	-0.01%
2022/02/21	25.1	175.80	2	177.50	178.00	23.1	2,072	1.11%
2022/02/18	1	173.00	25	173.16	174.50	-24	2,072	-1.16%
2022/02/17	0	175.00	21	173.74	173.50	-21	2,105	-1.00%
2022/02/16	1.2	173.47	5.8	173.43	174.00	-4.7	2,181	-0.21%
2022/02/15	4.2	169.98	3.2	171.13	170.00	1	2,163	0.04%
2022/02/14	2	169.25	1	170.50	170.50	1	2,179	0.05%
2022/02/11	1	170.50	0	0.00	171.00	1	2,181	0.05%
2022/02/10	4	174.63	4.6	173.77	172.00	-0.6	2,198	-0.03%
2022/02/09	0	0.00	6.5	175.63	175.50	-6.5	2,197	-0.30%
2022/02/08	1	172.50	4.4	171.80	171.00	-3.4	2,201	-0.15%
2022/02/07	0	0.00	0.2	167.75	168.50	-0.2	2,226	-0.01%
2022/01/26	1	161.50	0	0.00	161.50	1	2,200	0.05%
2022/01/25	1	160.00	2	159.50	160.50	-1	2,297	-0.04%
2022/01/24	1	160.50	0	0.00	162.00	1	2,342	0.04%
2022/01/19	0.1	162.50	0	0.00	163.00	0.1	2,514	0.00%
2022/01/18	10	163.90	2	164.25	161.50	8	2,585	0.31%
2022/01/17	5	160.50	4	161.00	162.00	1	2,790	0.04%
2022/01/14	4	156.88	0	0.00	158.00	4	2,946	0.14%
2022/01/13	1	159.00	8	159.00	158.50	-7	2,971	-0.24%
2022/01/12	2	160.50	13	161.23	161.00	-11	2,989	-0.37%
2022/01/10	3	163.17	0	0.00	165.50	3	2,976	0.10%
2022/01/07	3.2	163.66	0	0.00	163.50	3.2	2,986	0.11%
2022/01/06	1	167.50	0	0.00	168.00	1	2,974	0.03%
2022/01/05	0	0.00	4	170.75	170.00	-4	2,974	-0.13%
2022/01/04	2	169.50	2	168.50	168.50	0	2,924	0.00%
2021/12/30	0	0.00	4	169.00	170.00	-4	2,974	-0.13%
2021/12/29	2	167.50	1	167.99	168.00	1	2,975	0.03%
2021/12/28	3	165.50	1	167.00	165.50	2	2,997	0.07%
2021/12/27	7	168.00	0	0.00	168.00	7	3,017	0.23%
2021/12/24	1	168.00	1.2	167.91	169.00	-0.2	3,039	-0.01%
2021/12/23	0	0.00	2	170.25	169.00	-2	3,069	-0.07%
2021/12/22	1	167.50	0.1	168.00	167.50	0.9	3,067	0.03%
2021/12/21	7.2	170.32	6.3	169.86	168.00	0.9	3,060	0.03%
2021/12/20	0	0.00	1	168.00	165.50	-1	2,988	-0.03%
2021/12/17	1	168.00	1.3	166.14	166.00	-0.3	2,994	-0.01%
2021/12/16	1.2	166.99	27.5	163.73	167.50	-26.3	2,962	-0.89%
2021/12/15	0	0.00	4	158.63	158.50	-4	2,913	-0.14%
2021/12/14	5.1	156.89	0	0.00	154.50	5.1	2,897	0.18%
2021/12/13	1.1	159.98	0	0.00	159.00	1.1	2,864	0.04%
2021/12/10	0	0.00	0.3	159.20	160.00	-0.3	2,880	-0.01%
2021/12/09	0	160.00	1	160.00	160.00	-1	2,879	-0.03%
2021/12/08	0.1	160.50	0	0.00	160.50	0.1	2,893	0.00%
2021/12/07	4	158.88	1	159.54	158.50	3	2,884	0.10%
2021/12/06	1.1	160.59	0	0.00	160.50	1.1	2,867	0.04%
2021/12/03	0.1	162.00	0	0.00	162.00	0.1	2,910	0.00%
2021/12/02	3	161.33	0	163.00	161.00	3	2,919	0.10%
2021/12/01	3	161.85	1.3	161.50	164.00	1.7	2,914	0.06%
2021/11/30	4	163.88	0	0.00	162.00	4	2,906	0.14%
2021/11/29	0	0.00	1	165.00	164.50	-1	2,936	-0.03%
2021/11/26	4.1	165.87	4	166.13	165.50	0.1	2,951	0.00%
2021/11/25	1	168.50	3.3	169.83	168.50	-2.3	2,932	-0.08%
2021/11/24	10	166.50	11	165.14	166.00	-1	2,906	-0.03%
2021/11/23	2	168.00	6.2	168.32	168.00	-4.2	2,918	-0.14%
2021/11/22	0	0.00	0.2	170.00	170.00	-0.2	2,923	-0.01%
2021/11/19	9	170.50	6.1	172.33	168.50	3	2,934	0.10%
2021/11/18	1	168.50	0	0.00	168.50	1	2,901	0.03%
2021/11/17	3	167.17	0	0.00	168.50	3	2,907	0.10%
2021/11/16	3	169.33	8	168.81	168.00	-5	2,929	-0.17%
2021/11/15	3	170.67	4.7	167.91	170.00	-1.7	2,923	-0.06%
2021/11/12	1	162.00	2	163.25	163.00	-1	2,893	-0.03%
2021/11/11	3	164.17	3.7	164.81	163.50	-0.7	2,924	-0.02%
2021/11/10	2	162.00	0	0.00	163.00	2	2,957	0.07%
2021/11/09	2	162.00	0	0.00	161.50	2	2,982	0.07%
2021/11/08	1	160.00	2	163.50	165.00	-1	3,011	-0.03%
2021/11/05	3	158.67	6	160.67	162.00	-3	3,023	-0.10%
2021/11/04	8	166.62	12	165.67	163.00	-4	2,965	-0.13%
2021/11/03	2	168.00	0.1	168.50	167.50	1.9	2,977	0.06%
2021/11/02	4	169.25	2.1	170.07	167.50	2	3,017	0.06%
2021/11/01	2.1	169.73	5	169.90	170.00	-3	3,036	-0.10%
2021/10/29	13	168.04	2	167.50	167.00	11	3,185	0.35%
2021/10/28	1.2	169.50	9.5	169.61	168.00	-8.3	3,310	-0.25%
2021/10/27	20.1	169.90	31.2	167.54	170.00	-11.1	3,318	-0.33%
2021/10/26	12	164.71	3.1	164.86	164.50	9	3,263	0.27%
2021/10/25	18	165.75	22	168.27	164.50	-4	3,236	-0.12%
2021/10/22	5	162.81	17.5	163.97	166.00	-12.4	3,055	-0.41%
2021/10/21	1	155.98	1.3	154.92	151.00	-0.3	2,955	-0.01%
2021/10/20	1	154.00	1.5	155.67	156.50	-0.5	2,962	-0.02%
2021/10/19	0.2	150.00	3	151.83	153.00	-2.8	2,997	-0.09%
2021/10/18	0.1	149.00	2	148.50	148.00	-1.9	3,070	-0.06%
2021/10/15	11.1	149.55	0	0.00	149.50	11.1	3,113	0.36%
2021/10/14	3	146.50	0	0.00	146.50	3	3,139	0.10%
2021/10/13	0.3	148.50	9	150.50	146.50	-8.7	3,158	-0.27%
2021/10/12	1.1	158.21	0	0.00	152.50	1.1	3,156	0.03%
2021/10/08	3	155.17	4.1	158.00	157.00	-1.1	3,138	-0.04%
2021/10/07	6	150.33	5	153.00	153.50	1	3,115	0.03%
2021/10/06	6	148.50	0	0.00	148.00	6	3,129	0.19%
2021/10/05	1	148.50	1	143.50	148.00	0	3,173	0.00%
2021/10/04	2	146.50	0	0.00	145.00	2	3,155	0.06%
2021/10/01	0	0.00	3.2	146.97	146.50	-3.2	3,143	-0.10%
2021/09/30	1	145.50	0	0.00	146.50	1	3,143	0.03%
2021/09/29	5	148.50	5	148.30	148.50	0	3,133	0.00%
2021/09/28	1	152.50	1	152.00	152.00	0	3,145	0.00%
2021/09/27	0	0.00	2	152.00	152.00	-2	3,152	-0.06%
2021/09/24	1.1	152.55	1.2	154.00	152.50	-0.2	3,162	0.00%
2021/09/23	1.1	154.02	0	0.00	153.50	1.1	3,164	0.03%
2021/09/22	3	154.17	0	0.00	152.50	3	3,217	0.09%
2021/09/14	0	0.00	2	156.50	156.50	-2	3,410	-0.06%
2021/09/13	3.1	158.48	2	157.50	157.00	1.1	3,517	0.03%
2021/09/10	2.1	154.03	1	154.50	154.50	1.1	3,537	0.03%
2021/09/09	5	153.00	0	0.00	154.00	5	3,563	0.14%
2021/09/08	4.1	153.98	1	153.00	151.00	3.1	3,574	0.09%
2021/09/07	2.2	156.93	0	0.00	157.00	2.2	3,553	0.06%
2021/09/06	0	0.00	0.1	159.00	158.00	-0.1	3,553	0.00%
2021/09/03	1.2	159.27	5	160.00	159.50	-3.8	3,554	-0.11%
2021/09/02	9.1	162.25	10.2	163.18	161.00	-1.1	3,588	-0.03%
2021/09/01	6	160.25	3	160.17	160.50	3	3,565	0.08%
2021/08/31	5	156.50	0	0.00	157.50	5	3,554	0.14%
2021/08/30	0.4	155.75	0	0.00	156.50	0.4	3,579	0.01%
2021/08/27	0.3	156.00	0	0.00	154.50	0.3	3,589	0.01%
2021/08/26	6	159.83	0	0.00	158.50	6	3,567	0.17%
2021/08/25	5.2	160.63	13	161.04	161.50	-7.9	3,571	-0.22%
2021/08/24	10	159.50	0	0.00	157.00	10	3,581	0.28%
2021/08/23	11	157.41	1	157.50	159.00	10	3,586	0.28%
2021/08/20	0	0.00	8	152.88	153.50	-8	3,605	-0.22%
2021/08/19	0	153.00	3	153.17	152.50	-3	3,567	-0.08%
2021/08/18	1.5	155.19	0	0.00	158.00	1.5	3,576	0.04%
2021/08/17	8	157.56	0	0.00	154.50	8	3,569	0.22%
2021/08/16	7.2	157.85	0	0.00	160.00	7.2	3,552	0.20%
2021/08/13	9	163.06	24	162.56	161.50	-15	3,531	-0.43%
2021/08/12	2	164.74	8	163.38	162.50	-6	3,558	-0.17%
2021/08/11	25.1	168.58	11	166.68	166.00	14.1	3,567	0.40%
2021/08/10	13	170.23	1	170.50	171.00	12	3,591	0.33%
2021/08/09	8.1	172.74	9	171.67	170.00	-0.9	3,625	-0.03%
2021/08/06	14.2	168.54	0	0.00	167.00	14.2	3,637	0.39%
2021/08/05	8.3	169.59	0	0.00	169.50	8.3	3,699	0.22%
2021/08/04	10.4	173.06	24	172.71	171.50	-13.6	3,700	-0.37%
2021/08/03	8.1	180.27	1	185.00	180.50	7.1	3,581	0.20%
2021/08/02	12	179.21	2	181.25	179.50	10	3,446	0.29%
2021/07/30	2	179.02	1	181.00	181.00	1	3,421	0.03%
2021/07/29	6.1	181.75	23	180.89	180.50	-16.9	3,457	-0.49%
2021/07/28	12	182.04	6	183.08	184.50	6	3,474	0.17%
2021/07/27	20	189.33	0	0.00	185.50	20	3,544	0.56%
2021/07/26	1	188.00	2.1	188.56	189.50	-1.1	3,610	-0.03%
2021/07/23	7	189.36	1.1	189.57	184.50	6	3,704	0.16%
2021/07/22	21	185.74	7	185.21	185.00	14	3,699	0.38%
2021/07/21	7.1	194.51	0	0.00	193.00	7.1	3,685	0.19%
2021/07/20	0	0.00	2.3	196.64	195.50	-2.3	3,787	-0.06%
2021/07/19	4	197.63	1	199.50	199.00	3	3,798	0.08%
2021/07/16	1	199.00	6	199.58	199.00	-5	3,841	-0.13%
2021/07/15	5	197.40	1.1	197.54	197.50	3.9	3,861	0.10%
2021/07/14	0.1	199.50	3	199.01	198.50	-2.9	3,929	-0.07%
2021/07/13	16.1	203.41	3.1	202.87	201.00	13	3,955	0.33%
2021/07/12	8	201.25	3.1	201.22	204.00	5	4,021	0.12%
2021/07/09	0.1	195.50	0.2	197.17	196.00	-0.1	4,036	0.00%
2021/07/08	2.1	197.27	3.2	197.34	197.50	-1.2	4,129	-0.03%
2021/07/07	7	195.57	0.1	196.00	195.50	7	4,297	0.16%
2021/07/06	19.2	197.31	6	198.99	195.00	13.1	4,343	0.30%
2021/07/05	4.1	194.92	5.6	195.37	198.00	-1.5	4,373	-0.03%
2021/07/02	5	190.70	5	189.60	192.50	0	4,361	0.00%
2021/07/01	5.1	190.91	1	191.50	190.00	4.1	4,420	0.09%
2021/06/30	2.5	192.40	7	192.71	194.50	-4.5	4,441	-0.10%
2021/06/29	4	189.63	4.1	189.04	190.00	-0.1	4,452	0.00%
2021/06/28	6.1	192.78	0	0.00	194.00	6.1	4,480	0.14%
2021/06/25	19.1	193.21	2	192.50	191.50	17.1	4,613	0.37%
2021/06/24	8	192.19	0	0.00	191.00	8	4,662	0.17%
2021/06/23	6	195.00	3	195.00	194.50	3	4,871	0.06%
2021/06/22	19.3	201.74	2.8	201.71	198.00	16.5	4,794	0.34%
2021/06/21	5.2	206.10	2	209.25	206.50	3.2	4,704	0.07%
2021/06/18	1	214.00	1	214.00	214.00	0	4,698	0.00%
2021/06/16	2	209.75	3.1	210.98	209.50	-1.1	4,752	-0.02%
2021/06/15	2.1	210.02	0	0.00	210.50	2.1	4,790	0.04%
2021/06/10	5	211.00	3.2	211.73	209.50	1.8	4,846	0.04%
2021/06/09	3	211.17	1	211.00	209.50	2	4,853	0.04%
2021/06/08	0	0.00	2	210.01	211.00	-2	4,908	-0.04%
2021/06/04	5.1	204.00	0	0.00	203.00	5.1	4,928	0.10%
2021/06/02	1.1	208.83	0	0.00	205.50	1.1	4,986	0.02%
2021/06/01	0.1	210.80	3	211.50	209.00	-2.9	5,007	-0.06%
2021/05/31	1	209.00	1	212.00	211.00	0	5,014	0.00%
2021/05/28	2	209.50	0	0.00	209.50	2	5,044	0.04%
2021/05/26	2	207.00	5	208.40	207.50	-3	5,155	-0.06%
2021/05/25	5	208.50	5	208.50	205.50	0	5,423	0.00%
2021/05/24	0	0.00	3	204.17	205.00	-3	6,039	-0.05%
2021/05/21	0	0.00	10	207.00	201.50	-10	6,081	-0.16%
2021/05/20	4	207.38	5	205.10	202.50	-1	6,169	-0.02%
2021/05/19	2	198.75	7	199.71	201.00	-5	6,144	-0.08%
2021/05/18	8	193.31	4	197.63	197.00	4	6,218	0.06%
2021/05/17	1.2	185.67	1.8	187.44	188.00	-0.6	6,211	-0.01%
2021/05/14	8.1	197.33	11	198.36	193.00	-3	6,183	-0.05%
2021/05/13	4	191.38	5	190.90	195.00	-1	6,110	-0.02%
2021/05/12	4.4	181.25	9.1	183.74	186.00	-4.7	6,006	-0.08%
2021/05/11	25.1	186.94	35.1	188.25	186.50	-10	5,934	-0.17%
2021/05/10	3	198.83	0	0.00	196.50	3	5,901	0.05%
2021/05/07	3.1	201.82	0.2	202.00	202.00	3	5,936	0.05%
2021/05/06	10	201.00	0	0.00	202.50	10	5,944	0.17%
2021/05/05	2.1	204.29	2	203.50	199.00	0.1	5,986	0.00%
2021/05/04	1.2	203.48	12	197.83	205.00	-10.9	5,989	-0.18%
2021/05/03	5.4	206.86	8	209.69	205.50	-2.7	5,982	-0.04%
2021/04/29	7	215.50	2.1	218.80	214.50	4.9	5,987	0.08%
2021/04/28	2.1	214.19	2	212.75	213.00	0.1	5,924	0.00%
2021/04/27	6	218.83	0	0.00	217.50	6	6,175	0.10%
2021/04/26	20.1	225.04	28.3	222.10	224.50	-8.2	6,249	-0.13%
2021/04/23	11.2	211.49	3.1	213.22	215.00	8.1	6,209	0.13%
2021/04/22	4.2	212.69	8.2	211.22	208.50	-4	6,319	-0.06%
2021/04/21	1	210.50	2.1	209.27	210.00	-1.1	6,340	-0.02%
2021/04/20	22	212.48	7	209.64	209.00	15	6,542	0.23%
2021/04/19	3	201.17	4	203.25	203.50	-1	6,603	-0.02%
2021/04/16	13.2	210.67	11.2	206.75	205.50	2	6,696	0.03%
2021/04/15	5.1	203.44	9	201.06	207.00	-3.9	6,977	-0.06%
2021/04/14	12	203.63	4.2	198.42	197.50	7.8	7,372	0.11%
2021/04/13	7.4	206.55	5.2	208.76	202.00	2.3	7,621	0.03%
2021/04/12	2	200.50	12	200.38	199.00	-10	7,551	-0.13%
2021/04/09	3	195.01	34	195.03	195.00	-31	7,614	-0.41%
2021/04/08	2.1	200.00	3	199.83	199.50	-0.9	7,644	-0.01%
2021/04/07	2	202.25	2	203.00	202.00	0	7,642	0.00%
2021/04/06	0	0.00	5.2	199.26	199.00	-5.2	7,581	-0.07%
2021/04/01	1	196.99	2	197.50	198.00	-1	7,566	-0.01%
2021/03/31	16.2	197.28	2	195.50	195.50	14.2	7,537	0.19%
2021/03/30	3.1	197.71	6	198.75	199.00	-2.9	7,470	-0.04%
2021/03/29	4	196.75	1.2	196.58	194.00	2.8	7,356	0.04%
2021/03/26	4.2	190.60	26.8	191.21	194.50	-22.6	7,306	-0.31%
2021/03/25	3	183.83	1	184.00	184.00	2	7,086	0.03%
2021/03/24	2.4	182.93	0	0.00	181.50	2.4	7,089	0.03%
2021/03/23	1.1	182.64	2.1	185.91	182.50	-1	7,091	-0.01%
2021/03/22	0	0.00	6.3	183.48	184.50	-6.3	7,118	-0.09%
2021/03/19	1	184.50	31	184.26	186.50	-30	7,143	-0.42%
2021/03/18	2.3	183.72	26	183.52	183.50	-23.7	7,358	-0.32%
2021/03/17	5	182.50	2.2	181.63	180.50	2.8	7,464	0.04%
2021/03/16	7	179.07	1	180.00	179.50	6	7,464	0.08%
2021/03/15	9	179.50	0	0.00	180.00	9	7,523	0.12%
2021/03/12	1	180.50	7.2	179.13	179.50	-6.2	7,524	-0.08%
2021/03/11	1	176.50	3	175.00	176.50	-2	7,565	-0.03%
2021/03/10	8	172.94	2	173.25	172.50	6	7,804	0.08%
2021/03/09	6	169.92	2	170.50	172.50	4	7,838	0.05%
2021/03/08	1.3	172.12	0	173.00	172.00	1.3	7,827	0.02%
2021/03/05	6	173.33	0	0.00	172.50	6	7,836	0.08%
2021/03/04	2	173.00	9	174.00	175.50	-7	7,888	-0.09%
2021/03/03	15.2	172.03	22	170.77	174.00	-6.8	7,951	-0.09%
2021/03/02	1	171.00	0	0.00	172.00	1	7,930	0.01%
2021/02/26	8.1	172.01	12	171.50	172.00	-3.9	7,905	-0.05%
2021/02/25	40.3	180.63	34	180.59	177.50	6.2	7,839	0.08%
2021/02/24	70.1	183.51	41.2	185.58	183.50	28.9	7,612	0.38%
2021/02/23	10.4	170.95	5	171.50	173.00	5.4	6,957	0.08%
2021/02/22	3.5	173.86	3.2	173.31	174.00	0.3	6,915	0.00%
2021/02/19	1	167.00	2	169.00	170.00	-1	6,821	-0.01%
2021/02/18	15	171.33	3	171.00	170.50	12	6,818	0.18%
2021/02/17	8	165.50	21	166.76	166.50	-13	6,722	-0.19%
2021/02/05	15	161.43	2	161.00	161.50	13	6,719	0.19%
2021/02/04	4	162.75	15	162.23	162.50	-11	6,717	-0.16%
2021/02/03	0.1	164.00	0	0.00	164.50	0.1	6,787	0.00%
2021/02/02	3	164.33	2	165.00	166.00	1	6,944	0.01%
2021/02/01	7	159.71	11	159.00	161.50	-4	6,926	-0.06%
2021/01/29	9	165.33	7	162.71	159.50	2	6,913	0.03%
2021/01/28	10	166.50	2	163.75	165.00	8	6,871	0.12%
2021/01/27	14	169.68	0	0.00	166.50	14	6,856	0.20%
2021/01/26	2	169.50	1.3	170.25	170.00	0.7	6,783	0.01%
2021/01/25	8	171.06	2	171.50	172.50	6	6,777	0.09%
2021/01/22	5	173.80	4.1	173.72	174.00	0.9	6,707	0.01%
2021/01/21	6	168.42	10	168.85	168.50	-4	6,635	-0.06%
2021/01/20	28	172.32	15	172.03	168.00	13	6,627	0.20%
2021/01/19	7	166.51	11	167.59	171.00	-4	6,403	-0.06%
2021/01/18	16	163.34	72	161.35	165.00	-56	6,291	-0.89%
2021/01/15	26.2	164.93	64.1	163.61	163.00	-37.9	6,222	-0.61%
2021/01/14	8.1	168.12	19	169.03	170.50	-10.9	6,183	-0.18%
2021/01/13	10	167.95	20	168.98	167.50	-10	6,211	-0.16%
2021/01/12	7	162.93	6	163.42	165.50	1	6,010	0.02%
2021/01/11	19	163.24	10	164.20	164.50	9	5,880	0.15%
2021/01/08	33	164.42	21	165.36	163.00	12	5,783	0.21%
2021/01/07	101	155.10	130.3	156.44	160.00	-29.3	5,462	-0.54%	大買/大賣/
2021/01/06	34	145.74	55	146.80	149.00	-21	5,026	-0.42%
2021/01/05	9	141.56	9	142.44	143.00	0	4,737	0.00%
2021/01/04	1.1	140.45	36	137.41	140.00	-34.9	4,737	-0.74%
2020/12/31	23.2	134.09	23	135.85	133.50	0.2	4,660	0.00%
2020/12/30	28	132.88	0	0.00	132.50	28	4,622	0.61%
2020/12/29	3	133.67	1	133.50	133.00	2	4,682	0.04%
2020/12/28	12	134.13	2	134.00	134.50	10	4,700	0.21%
2020/12/25	1	134.50	0	0.00	133.50	1	4,716	0.02%
2020/12/24	3	133.50	0	0.00	132.50	3	4,773	0.06%
2020/12/23	1	132.50	5	134.00	132.00	-4	4,811	-0.08%
2020/12/22	4.1	133.41	1	132.00	132.00	3.1	4,891	0.06%
2020/12/21	2.1	134.31	16	134.72	135.50	-13.9	4,914	-0.28%
2020/12/18	7	137.57	0	0.00	137.50	7	4,939	0.14%
2020/12/17	7	137.79	5	138.00	137.50	2	4,968	0.04%
2020/12/16	7	138.36	3.1	138.87	138.50	3.9	4,992	0.08%
2020/12/15	3	138.67	5	139.20	138.00	-2	5,006	-0.04%
2020/12/14	50.1	144.64	47	145.01	141.50	3.1	5,085	0.06%
2020/12/11	12	139.71	17	140.12	141.50	-5	5,328	-0.09%
2020/12/10	15	137.67	13	138.46	137.50	2	5,215	0.04%
2020/12/09	1	139.50	17	139.29	139.00	-16	5,233	-0.31%
2020/12/08	3	136.17	21	135.86	136.00	-18	5,238	-0.34%
2020/12/07	11	136.86	2.1	134.89	135.00	8.9	5,301	0.17%
2020/12/04	51	139.62	15	139.93	139.00	36	5,255	0.68%
2020/12/03	18	133.58	8	134.06	134.50	10	5,080	0.20%
2020/12/02	2	133.50	3	133.50	133.50	-1	5,242	-0.02%
2020/12/01	2.1	130.54	1	131.50	132.00	1.1	5,375	0.02%
2020/11/30	25	134.42	3	133.33	132.00	22	5,608	0.39%
2020/11/27	29.5	136.07	6	136.00	136.50	23.5	5,906	0.40%
2020/11/26	7.2	132.50	4	132.63	134.00	3.2	6,069	0.05%
2020/11/25	15	131.73	4	132.50	132.00	11	6,112	0.18%
2020/11/24	5	134.50	0	0.00	132.00	5	6,141	0.08%
2020/11/23	4	133.50	6	133.75	134.50	-2	6,159	-0.03%
2020/11/20	2	131.25	31	131.02	131.00	-29	6,156	-0.47%
2020/11/19	0.1	131.00	6	131.33	131.50	-6	6,226	-0.10%
2020/11/18	4	131.50	2	130.75	131.00	2	6,354	0.03%
2020/11/17	35.1	133.84	4	133.25	132.00	31.1	6,406	0.49%
2020/11/16	1	133.50	1	134.00	133.50	0	6,513	0.00%
2020/11/13	4	130.75	2	131.25	132.50	2	6,550	0.03%
2020/11/12	0	0.00	1	131.00	131.50	-1	6,570	-0.02%
2020/11/11	10	129.80	3	132.50	132.50	7	6,617	0.11%
2020/11/10	21	131.95	2	131.50	131.00	19	6,636	0.29%
2020/11/06	1	137.50	5	137.00	137.00	-4	6,690	-0.06%
2020/11/05	4	137.13	1	139.00	138.00	3	6,795	0.04%
2020/11/04	4	136.88	2	137.75	138.00	2	6,921	0.03%
2020/11/03	2	135.25	2	136.00	135.00	0	6,991	0.00%
2020/11/02	9	131.56	6	132.00	131.00	3	7,080	0.04%
2020/10/30	3	137.17	2	137.50	135.00	1	7,174	0.01%
2020/10/29	3	137.33	24	136.65	137.00	-21	7,256	-0.29%
2020/10/28	3	137.33	3	137.50	139.50	0	7,437	0.00%
2020/10/27	6	137.00	4	136.13	136.00	2	7,602	0.03%
2020/10/26	3	137.67	3	137.00	136.50	0	7,930	0.00%
2020/10/23	24	137.52	4	137.88	138.50	20	8,260	0.24%
2020/10/22	10	136.50	7	135.50	139.50	3	8,538	0.04%
2020/10/21	5	139.20	2	138.50	138.00	3	8,662	0.03%
2020/10/20	3	142.17	2	142.00	142.00	1	8,724	0.01%
2020/10/19	0	143.00	2	143.00	143.00	-2	9,018	-0.02%
2020/10/16	1	141.00	2	141.75	141.00	-1	9,100	-0.01%
2020/10/15	9	143.28	2	143.50	143.00	7	9,173	0.08%
2020/10/14	4	146.13	3	146.50	146.00	1	9,175	0.01%
2020/10/13	7	147.36	2	147.50	147.00	5	9,224	0.05%
2020/10/12	3	149.33	9	149.06	150.00	-6	9,258	-0.06%
2020/10/08	0	0.00	11	148.32	146.00	-11	9,421	-0.12%
2020/10/07	2	146.00	7	147.07	147.50	-5	9,491	-0.05%
2020/10/06	17	149.06	16	147.56	147.50	1	9,542	0.01%
2020/10/05	2	143.25	3	144.33	145.00	-1	9,756	-0.01%
2020/09/30	16	145.34	2	144.00	145.50	14	10,382	0.13%
2020/09/29	2	145.50	0	0.00	144.50	2	10,703	0.02%
2020/09/28	6	145.58	2	145.50	145.50	4	10,797	0.04%
2020/09/25	21	144.71	33	144.33	144.50	-12	10,893	-0.11%
2020/09/24	2	149.50	0	0.00	149.00	2	11,049	0.02%
2020/09/23	11	152.36	5	151.90	151.00	6	11,184	0.05%
2020/09/22	4	151.25	5	153.10	155.00	-1	11,290	-0.01%
2020/09/21	8	154.50	3	153.83	153.50	5	11,315	0.04%
2020/09/18	13	155.69	5	156.30	157.00	8	11,399	0.07%
2020/09/17	8	157.00	7	156.57	157.50	1	11,482	0.01%
2020/09/16	43	157.28	71	158.44	154.00	-28	11,603	-0.24%
2020/09/15	1	152.50	4	154.00	153.50	-3	11,274	-0.03%
2020/09/14	1	151.00	29	152.31	153.00	-28	11,439	-0.24%
2020/09/11	13	150.58	2	153.75	149.00	11	11,512	0.10%
2020/09/10	17	153.47	23	153.35	153.50	-6	11,474	-0.05%
2020/09/09	14	150.46	11	150.27	151.50	3	11,458	0.03%
2020/09/08	2	152.00	6	151.08	150.00	-4	11,669	-0.03%
2020/09/07	43	154.58	7	154.14	149.50	36	11,794	0.31%
2020/09/04	57	148.32	98.5	149.95	155.00	-41.5	11,818	-0.35%
2020/09/03	35	156.24	23	152.89	152.00	12	12,000	0.10%
2020/09/02	55	155.42	70	156.08	157.00	-15	11,964	-0.13%
2020/09/01	30	147.08	32	147.48	150.00	-2	11,882	-0.02%
2020/08/31	12	142.67	14	143.11	142.00	-2	11,788	-0.02%
2020/08/28	17	142.00	14	141.71	143.00	3	11,860	0.03%
2020/08/27	7	141.00	12	141.63	142.00	-5	12,020	-0.04%
2020/08/26	7	139.36	3	140.50	138.50	4	12,370	0.03%
2020/08/25	16	142.22	5	142.20	142.00	11	12,709	0.09%
2020/08/24	6	143.33	20	143.58	143.50	-14	12,882	-0.11%
2020/08/21	12	137.04	15	137.97	139.00	-3	12,890	-0.02%
2020/08/20	76	132.87	71	130.24	134.50	5	12,907	0.04%
2020/08/19	13	137.96	9.7	138.40	138.00	3.3	12,845	0.03%
2020/08/18	47	139.00	92	139.07	138.50	-45	12,811	-0.35%
2020/08/17	13	141.35	6	142.33	143.00	7	12,798	0.05%
2020/08/14	34	136.57	31.5	138.65	141.50	2.5	12,775	0.02%
2020/08/13	44.5	139.54	28	139.30	138.50	16.5	12,705	0.13%
2020/08/12	43	137.16	67	137.28	137.00	-24	12,615	-0.19%
2020/08/11	46	140.90	35	141.41	141.00	11	12,533	0.09%
2020/08/10	27	145.20	19	145.92	143.00	8	12,544	0.06%
2020/08/07	75	147.13	129	146.68	148.50	-54	12,469	-0.43%	大賣/
2020/08/06	52	151.88	7	149.93	149.50	45	12,440	0.36%
2020/08/05	38	151.82	28	152.91	152.00	10	12,435	0.08%
2020/08/04	17	151.00	11	151.18	151.50	6	12,359	0.05%
2020/08/03	73	151.32	28	152.29	150.00	45	12,403	0.36%
2020/07/31	43	153.33	48.5	154.58	157.00	-5.5	12,287	-0.04%
2020/07/30	55	153.75	120	152.95	150.50	-65	12,138	-0.54%	大賣/
2020/07/29	32.3	149.90	26	152.56	148.00	6.3	11,820	0.05%
2020/07/28	61	153.08	48	150.66	151.00	13	11,558	0.11%
2020/07/27	26	147.15	84	150.74	152.00	-58	11,453	-0.51%
2020/07/24	37	146.84	16	147.31	145.00	21	11,507	0.18%
2020/07/23	51	148.72	45	148.23	151.00	6	11,458	0.05%
2020/07/22	8	143.56	38.2	143.29	145.00	-30.2	11,312	-0.27%
2020/07/21	47	140.88	10	141.70	140.50	37	11,318	0.33%
2020/07/20	11	137.14	20	137.30	137.00	-9	11,519	-0.08%
2020/07/17	1	138.50	32	138.11	139.50	-31	11,523	-0.27%
2020/07/16	13	138.62	0	0.00	138.50	13	11,547	0.11%
2020/07/15	86.2	144.61	40	145.89	140.50	46.2	11,551	0.40%
2020/07/14	13	138.58	12	140.13	141.50	1	11,418	0.01%
2020/07/13	58	144.16	3	142.50	141.00	55	11,423	0.48%
2020/07/10	19	137.71	40	138.38	141.00	-21	11,435	-0.18%
2020/07/09	124	147.52	36	146.44	140.50	88	11,208	0.79%	大買/
2020/07/08	45	141.28	83	140.94	144.00	-38	10,579	-0.36%
2020/07/07	44	136.00	34	131.71	131.00	10	10,255	0.10%
2020/07/06	21	132.90	49	132.44	133.50	-28	10,171	-0.28%
2020/07/03	61	130.07	111	130.81	131.00	-50	10,099	-0.50%	大賣/
2020/07/02	13	123.12	26	124.88	127.50	-13	10,028	-0.13%
2020/07/01	12	123.46	26	123.87	124.50	-14	9,900	-0.14%
2020/06/30	28	121.63	2	122.25	120.50	26	9,827	0.26%
2020/06/29	4	120.00	2	119.50	120.00	2	9,843	0.02%
2020/06/24	8	120.94	6	122.08	121.50	2	9,780	0.02%
2020/06/23	37	123.08	56	122.85	123.00	-19	9,824	-0.19%
2020/06/22	23	126.70	36.7	126.19	127.50	-13.7	9,696	-0.14%
2020/06/19	25	124.74	20	125.13	126.50	5	9,681	0.05%
2020/06/18	85	120.48	24.7	121.88	122.00	60.3	9,541	0.63%
2020/06/17	20	118.00	1	119.00	119.00	19	9,424	0.20%
2020/06/16	11	118.45	7	118.43	117.50	4	9,442	0.04%
2020/06/15	42	119.40	39.7	120.25	116.50	2.3	9,481	0.02%
2020/06/12	15	122.90	23	123.11	126.50	-8	9,293	-0.09%
2020/06/11	26	128.62	29.8	128.12	125.50	-3.8	9,139	-0.04%
2020/06/10	48	128.67	49.1	128.02	129.50	-1.1	8,962	-0.01%
2020/06/09	22	120.75	43	119.76	123.00	-21	8,720	-0.24%
2020/06/08	61	118.84	96	120.53	118.00	-35	8,573	-0.41%
2020/06/05	27	115.67	61	115.14	115.00	-34	8,360	-0.41%
2020/06/04	8	113.06	4	113.13	113.50	4	8,240	0.05%
2020/06/03	23	113.89	18	113.89	113.50	5	8,150	0.06%
2020/06/02	41	111.78	26.7	112.82	111.00	14.3	8,017	0.18%
2020/06/01	57	106.70	97	107.65	110.00	-40	7,649	-0.52%
2020/05/29	36	99.85	32	100.33	100.00	4	7,261	0.06%
2020/05/28	9	97.81	15	98.45	97.90	-6	7,055	-0.09%
2020/05/27	4	96.10	9	95.83	96.50	-5	6,936	-0.07%
2020/05/26	4	94.95	20	94.63	94.80	-16	6,908	-0.23%
2020/05/25	2	90.95	6	92.70	92.70	-4	6,845	-0.06%
2020/05/22	13	91.65	1	91.10	91.00	12	6,820	0.18%
2020/05/21	0	0.00	2	94.35	93.70	-2	6,779	-0.03%
2020/05/20	1	92.70	7	93.17	93.60	-6	6,768	-0.09%
2020/05/19	6	92.80	17	93.02	92.90	-11	6,754	-0.16%
2020/05/18	3	92.10	5	91.72	91.70	-2	6,742	-0.03%
2020/05/15	19	92.11	0	0.00	91.50	19	6,740	0.28%
2020/05/14	19	95.22	6	95.30	94.20	13	6,633	0.20%
2020/05/13	9	96.26	1	95.90	96.60	8	6,606	0.12%
2020/05/12	23	96.95	43	96.77	96.90	-20	6,624	-0.30%
2020/05/11	3	98.70	3	98.47	98.00	0	6,685	0.00%
2020/05/08	8	99.93	7	99.54	98.80	1	6,667	0.01%
2020/05/07	25	98.01	14	98.43	98.40	11	6,544	0.17%
2020/05/06	11	96.80	1.3	97.22	96.30	9.7	6,540	0.15%
2020/05/05	56	98.49	7	97.83	96.60	49	6,588	0.74%
2020/05/04	3	95.77	9	96.58	97.20	-6	6,550	-0.09%
2020/04/30	14	95.56	22	96.30	96.50	-8	6,530	-0.12%
2020/04/29	25	93.70	20	94.20	94.40	5	6,401	0.08%
2020/04/28	3	95.50	9	95.78	96.50	-6	6,194	-0.10%
2020/04/27	30	94.29	4	93.93	94.50	26	6,172	0.42%
2020/04/24	31	95.98	6	96.17	95.50	25	6,023	0.42%
2020/04/23	67	96.35	28	96.80	96.00	39	6,001	0.65%
2020/04/22	0	0.00	2	93.50	93.80	-2	5,823	-0.03%
2020/04/21	12	93.17	7	94.20	92.00	5	6,037	0.08%
2020/04/20	7	92.99	7	93.89	93.20	0	6,016	0.00%
2020/04/17	12	92.92	8	94.85	92.70	4	5,938	0.07%
2020/04/16	11	93.91	18	93.53	93.00	-7	5,803	-0.12%
2020/04/15	4	92.40	14	92.55	92.80	-10	5,717	-0.17%
2020/04/14	30	90.50	36	90.00	90.60	-6	5,639	-0.11%
2020/04/13	1	89.20	3	89.40	88.90	-2	5,595	-0.04%
2020/04/10	32	89.50	31	88.52	89.00	1	5,574	0.02%
2020/04/09	4	89.18	60	89.60	88.50	-56	5,569	-1.01%
2020/04/08	2	89.85	5	89.84	89.70	-3	5,500	-0.05%
2020/04/07	13	89.72	19	88.97	90.20	-6	5,421	-0.11%
2020/04/06	0	0.00	3	86.10	86.80	-3	5,318	-0.06%
2020/04/01	0	0.00	1	83.90	85.00	-1	5,321	-0.02%
2020/03/31	2	84.40	4	83.90	83.90	-2	5,211	-0.04%
2020/03/30	2	82.65	6	82.43	83.00	-4	5,114	-0.08%
2020/03/27	14	84.00	18	84.08	82.40	-4	5,064	-0.08%
2020/03/26	2	79.85	12	79.49	81.80	-10	4,866	-0.21%
2020/03/25	4	76.93	6	78.28	77.10	-2	4,729	-0.04%
2020/03/24	7	73.97	9	73.97	73.50	-2	4,599	-0.04%
2020/03/23	8	72.29	3	72.73	71.70	5	4,546	0.11%
2020/03/20	4	74.48	6	73.90	75.20	-2	4,556	-0.04%
2020/03/19	1	68.60	4	71.40	70.00	-3	4,502	-0.07%
2020/03/18	3	74.83	8	75.40	73.70	-5	4,373	-0.11%
2020/03/17	6	73.40	2	74.70	73.70	4	4,295	0.09%
2020/03/16	5	76.46	2	78.40	75.00	3	4,231	0.07%
2020/03/13	20	73.84	2	76.30	77.10	18	4,166	0.43%
2020/03/12	10	80.60	0	0.00	80.50	10	4,054	0.25%
2020/03/11	13	85.82	10	86.11	84.30	3	3,972	0.08%
2020/03/10	2	85.60	4	85.85	86.40	-2	3,883	-0.05%
2020/03/09	0	0.00	1	87.10	86.50	-1	3,834	-0.03%
2020/03/06	0	0.00	10	88.49	87.80	-10	3,793	-0.26%
2020/03/05	0	0.00	1	88.20	87.80	-1	3,751	-0.03%
2020/03/04	2	86.40	1	86.80	86.60	1	3,713	0.03%
2020/03/03	1	86.80	1	86.80	86.60	0	3,722	0.00%
2020/03/02	3	83.13	3	83.53	83.40	0	3,678	0.00%
2020/02/27	6	85.02	2	86.30	84.00	4	3,658	0.11%
2020/02/25	0	0.00	2.1	86.77	87.30	-2.1	3,602	-0.06%
2020/02/21	17	88.11	5	88.90	88.00	12	3,615	0.33%
2020/02/20	1	89.00	0	0.00	88.50	1	3,653	0.03%
2020/02/19	0	0.00	2	88.80	88.50	-2	3,670	-0.05%
2020/02/17	3	87.87	0	0.00	88.10	3	3,749	0.08%
2020/02/13	13	88.52	5	88.74	87.90	8	3,771	0.21%
2020/02/12	1	89.70	1.8	89.42	89.60	-0.8	3,717	-0.02%
2020/02/11	0	0.00	2	86.80	86.80	-2	3,578	-0.06%
2020/02/10	9	84.72	11	85.04	84.70	-2	3,586	-0.06%
2020/02/07	7	86.93	13	86.63	85.40	-6	3,602	-0.17%
2020/02/06	7	85.76	7.1	84.91	86.10	-0.1	3,534	0.00%
2020/02/05	7	82.23	2	82.50	82.10	5	3,468	0.14%
2020/02/04	30	82.71	3	82.60	82.50	27	3,463	0.78%
2020/02/03	3	80.83	0	0.00	82.00	3	3,500	0.09%
2020/01/31	15	86.11	8	86.75	86.30	7	3,627	0.19%
2020/01/30	3	89.37	0	0.00	86.90	3	3,651	0.08%
2020/01/20	3	97.07	4	96.50	96.40	-1	3,594	-0.03%
2020/01/17	8	96.54	31	96.69	96.70	-23	3,721	-0.62%
2020/01/16	15	95.46	26	96.44	95.70	-11	3,689	-0.30%
2020/01/15	15.1	95.32	22	95.64	95.50	-6.9	3,598	-0.19%
2020/01/14	3	92.60	11	92.79	93.20	-8	3,354	-0.24%
2020/01/13	0	0.00	4	91.48	91.30	-4	3,325	-0.12%
2020/01/10	0	0.00	1	90.70	90.70	-1	3,368	-0.03%
2020/01/09	2	91.10	3	91.20	91.00	-1	3,471	-0.03%
2020/01/08	1	88.00	3	89.50	89.50	-2	3,521	-0.06%
2020/01/07	4	90.05	1	89.10	89.10	3	3,580	0.08%
2020/01/06	6	90.98	0	0.00	90.50	6	3,643	0.16%
2020/01/03	3	91.80	5	91.74	91.60	-2	3,694	-0.05%
2020/01/02	3	91.37	1	91.40	91.40	2	3,797	0.05%
2019/12/31	0	0.00	13.1	90.66	91.20	-13.1	4,047	-0.32%
2019/12/30	25	92.77	11	91.01	90.70	14	4,627	0.30%
2019/12/27	6	92.27	20	92.68	93.00	-14	4,720	-0.30%
2019/12/26	1	90.80	4	90.83	90.50	-3	4,723	-0.06%
2019/12/25	3	91.00	4	90.83	91.00	-1	4,952	-0.02%
2019/12/24	3	90.90	5	90.80	90.80	-2	5,039	-0.04%
2019/12/23	15	89.41	2	89.30	89.80	13	5,095	0.26%
2019/12/20	3	89.87	2	90.25	89.80	1	5,171	0.02%
2019/12/19	10	91.51	1	90.30	90.10	9	5,306	0.17%
2019/12/18	2	90.90	34	91.55	91.90	-32	5,385	-0.59%
2019/12/17	0	0.00	1	91.00	90.80	-1	5,398	-0.02%
2019/12/16	1	90.30	0	0.00	90.50	1	5,422	0.02%
2019/12/13	0	0.00	1	89.80	89.10	-1	5,434	-0.02%
2019/12/12	2	89.65	11	89.85	89.00	-9	5,476	-0.16%
2019/12/11	1	89.20	0	0.00	89.00	1	5,514	0.02%
2019/12/10	11	89.43	2	89.30	89.30	9	5,534	0.16%
2019/12/09	1	89.20	2	89.20	89.10	-1	5,580	-0.02%
2019/12/06	1	89.00	3	88.20	88.20	-2	5,716	-0.03%
2019/12/05	1	88.70	0	0.00	89.00	1	5,773	0.02%
2019/12/04	0	0.00	1	88.80	88.80	-1	5,850	-0.02%
2019/12/03	2	86.90	1	88.50	88.20	1	6,143	0.02%
2019/12/02	7	87.89	0	0.00	87.60	7	6,201	0.11%
2019/11/29	29	89.34	2	89.40	89.40	27	6,231	0.43%
2019/11/28	7	90.84	7	91.09	90.20	0	6,275	0.00%
2019/11/27	1	91.30	0	0.00	91.90	1	6,456	0.02%
2019/11/26	0	0.00	7	91.13	91.20	-7	6,482	-0.11%
2019/11/25	2	90.30	3	90.07	90.00	-1	6,576	-0.02%
2019/11/22	4	89.63	1	89.40	89.40	3	6,763	0.04%
2019/11/21	9	89.41	0	0.00	90.00	9	6,920	0.13%
2019/11/20	9	90.42	7	90.60	90.60	2	7,203	0.03%
2019/11/19	17	90.39	3	89.93	90.00	14	7,662	0.18%
2019/11/18	4	91.95	0	0.00	91.80	4	7,750	0.05%
2019/11/15	9	93.04	4	93.35	92.20	5	7,847	0.06%
2019/11/14	2	92.30	4	90.40	90.40	-2	7,870	-0.03%
2019/11/13	4	92.50	3	91.97	91.90	1	7,891	0.01%
2019/11/12	4	90.55	4	91.68	92.30	0	7,888	0.00%
2019/11/11	11	88.47	1	88.00	87.90	10	7,887	0.13%
2019/11/08	2	90.20	2	90.50	89.80	0	7,865	0.00%
2019/11/07	15	90.87	1	90.40	90.70	14	7,878	0.18%
2019/11/06	4	93.18	12	92.24	92.10	-8	7,904	-0.10%
2019/11/05	0	0.00	1	93.00	93.30	-1	7,913	-0.01%
2019/11/04	6	93.77	8	93.95	93.90	-2	7,901	-0.03%
2019/11/01	6	93.87	8	93.55	93.40	-2	7,868	-0.03%
2019/10/31	9	94.57	7	94.17	94.30	2	7,887	0.03%
2019/10/30	7	92.54	9	93.07	93.80	-2	7,868	-0.03%
2019/10/29	9	92.81	3	92.47	91.60	6	7,731	0.08%
2019/10/28	1	90.80	4	92.18	92.10	-3	7,692	-0.04%
2019/10/25	6	92.80	13.7	91.85	90.60	-7.7	7,637	-0.10%
2019/10/24	4	91.13	8	91.00	91.00	-4	7,483	-0.05%
2019/10/23	0	0.00	11	90.55	91.10	-11	7,444	-0.15%
2019/10/22	4	89.78	3	90.00	90.00	1	7,416	0.01%
2019/10/21	4	89.30	0	0.00	89.10	4	7,419	0.05%
2019/10/18	1	89.70	5	90.54	90.60	-4	7,387	-0.05%
2019/10/17	4	90.23	3	90.33	89.90	1	7,345	0.01%
2019/10/16	11	88.95	0	0.00	88.80	11	7,263	0.15%
2019/10/15	2	89.70	6	90.47	90.00	-4	7,184	-0.06%
2019/10/14	2	89.65	2	89.45	88.50	0	7,117	0.00%
2019/10/09	5	89.78	1	89.10	89.10	4	7,032	0.06%
2019/10/08	9	89.23	19	90.08	90.60	-10	6,992	-0.14%
2019/10/07	9	90.94	4	90.93	89.60	5	6,883	0.07%
2019/10/04	26	89.40	76	89.30	90.10	-50	6,638	-0.75%
2019/10/03	23	85.84	10	85.80	85.40	13	6,064	0.21%
2019/10/02	1	86.60	2	86.85	87.40	-1	5,886	-0.02%
2019/10/01	2	86.20	24	87.27	87.60	-22	5,886	-0.37%
2019/09/27	1	85.30	21	85.68	85.70	-20	5,685	-0.35%
2019/09/26	5	85.40	20	85.95	85.10	-15	5,636	-0.27%
2019/09/25	16	84.54	5	85.80	85.80	11	5,697	0.19%
2019/09/24	19	85.39	17	85.32	85.50	2	5,687	0.04%
2019/09/23	0	0.00	10	83.43	84.30	-10	5,556	-0.18%
2019/09/20	5	81.70	3	81.80	82.00	2	5,465	0.04%
2019/09/19	6	82.03	10	82.13	82.10	-4	5,430	-0.07%
2019/09/18	4	80.68	3	81.00	81.00	1	5,418	0.02%
2019/09/17	16	80.36	3	80.10	80.10	13	5,472	0.24%
2019/09/16	10	80.55	11	80.60	80.50	-1	5,644	-0.02%
2019/09/12	1	82.00	1	81.80	81.80	0	5,662	0.00%
2019/09/11	6	81.77	3	81.83	81.60	3	5,675	0.05%
2019/09/10	13	81.84	2	83.20	81.50	11	5,652	0.19%
2019/09/09	40	85.28	31	84.71	84.10	9	5,530	0.16%
2019/09/06	12	85.29	5	85.28	84.90	7	5,481	0.13%
2019/09/05	59	86.92	27	88.39	84.90	32	5,427	0.59%
2019/09/04	2	85.60	14	85.86	86.60	-12	5,176	-0.23%
2019/09/03	2	85.40	0	0.00	85.10	2	5,177	0.04%
2019/09/02	0	0.00	21	85.09	86.20	-21	5,150	-0.41%
2019/08/30	26	85.82	43	86.97	85.20	-17	5,098	-0.33%
2019/08/29	25	83.80	5	84.94	83.70	20	4,922	0.41%
2019/08/28	31	84.44	12	84.38	84.50	19	4,916	0.39%
2019/08/27	35	86.15	18	86.91	86.00	17	4,828	0.35%
2019/08/26	26	84.35	10	85.71	84.00	16	4,690	0.34%
2019/08/23	22	88.84	13	88.98	88.40	9	4,564	0.20%
2019/08/22	18	86.39	33	85.64	87.70	-15	4,298	-0.35%
2019/08/21	3	80.63	6	81.65	81.90	-3	3,850	-0.08%
2019/08/20	7	80.27	4	80.15	79.10	3	3,689	0.08%
2019/08/19	1	80.00	27	79.83	79.90	-26	3,584	-0.73%
2019/08/16	1	76.30	2	78.00	78.10	-1	3,461	-0.03%
2019/08/15	2	75.35	1	76.30	76.30	1	3,426	0.03%
2019/08/14	0	0.00	10	76.79	77.10	-10	3,417	-0.29%
2019/08/13	3	74.73	1	74.50	74.50	2	3,385	0.06%
2019/08/12	9	75.30	1	75.10	75.00	8	3,429	0.23%
2019/08/08	2	78.85	15	79.51	79.50	-13	3,402	-0.38%
2019/08/07	3	78.80	1	78.50	78.50	2	3,348	0.06%
2019/08/06	6	78.12	0	0.00	78.10	6	3,352	0.18%
2019/08/05	17	78.71	17	78.46	78.40	0	3,354	0.00%
2019/08/02	8	79.64	0	0.00	79.50	8	3,406	0.23%
2019/08/01	15	82.20	33	82.33	81.70	-18	3,531	-0.51%
2019/07/31	2	79.70	0.7	80.10	80.10	1.3	3,574	0.04%
2019/07/30	18	78.49	0	0.00	77.70	18	3,536	0.51%
2019/07/29	4	80.90	6	81.10	81.00	-2	3,477	-0.06%
2019/07/26	8	80.66	3	81.50	81.00	5	3,471	0.14%
2019/07/25	13	81.12	10	80.90	81.10	3	3,478	0.09%
2019/07/24	17	79.94	1	80.60	79.90	16	3,482	0.46%
2019/07/23	13	80.19	7	80.10	79.90	6	3,471	0.17%
2019/07/22	4	78.75	8	78.54	78.80	-4	3,446	-0.12%
2019/07/19	0	0.00	5	78.00	77.80	-5	3,479	-0.14%
2019/07/18	12	78.23	22	77.47	77.10	-10	3,485	-0.29%
2019/07/17	3	78.03	4	78.40	78.70	-1	3,483	-0.03%
2019/07/16	6	78.35	7	78.13	78.10	-1	3,505	-0.03%
2019/07/15	11	78.34	3	77.97	78.60	8	3,490	0.23%
2019/07/12	5	77.98	6	77.55	77.50	-1	3,494	-0.03%
2019/07/11	1	76.70	2	77.45	77.30	-1	3,508	-0.03%
2019/07/10	8	76.71	12	76.90	77.00	-4	3,485	-0.11%
2019/07/09	7	75.80	9	75.99	76.30	-2	3,477	-0.06%
2019/07/08	1	76.80	0	0.00	76.60	1	3,476	0.03%
2019/07/05	11	78.11	13	78.16	77.80	-2	3,496	-0.06%
2019/07/04	7	76.81	2	77.25	77.10	5	3,468	0.14%
2019/07/03	11	76.76	2	76.60	76.80	9	3,473	0.26%
2019/07/02	24	77.03	6	77.23	77.10	18	3,511	0.51%
2019/07/01	6	73.80	11	74.97	75.30	-5	3,431	-0.15%
2019/06/28	3	74.00	6	73.10	72.80	-3	3,462	-0.09%
2019/06/27	5	73.58	2	73.20	73.20	3	3,528	0.09%
2019/06/26	2	72.75	2	72.95	73.30	0	3,520	0.00%
2019/06/25	1	73.00	6	74.20	73.00	-5	3,526	-0.14%
2019/06/24	2	71.20	10	73.18	73.10	-8	3,493	-0.23%
2019/06/21	31	72.05	0	0.00	70.60	31	3,414	0.91%
2019/06/20	7	74.29	3	73.90	74.40	4	3,200	0.12%
2019/06/19	1	72.00	0	0.00	71.70	1	3,147	0.03%
2019/06/18	3	71.27	3	71.07	70.90	0	3,119	0.00%
2019/06/14	3	72.90	1	72.60	72.60	2	3,191	0.06%
2019/06/13	3	73.93	2	73.70	73.50	1	3,172	0.03%
2019/06/12	2	74.90	4	75.23	75.00	-2	3,160	-0.06%
2019/06/11	5	73.70	7	74.76	73.80	-2	3,129	-0.06%
2019/06/10	1	72.40	1	73.30	74.80	0	3,091	0.00%
2019/06/06	2	72.70	0	0.00	71.90	2	3,062	0.07%
2019/06/05	3	73.37	1	74.30	73.30	2	3,077	0.06%
2019/06/04	2	73.05	2	72.50	72.50	0	3,088	0.00%
2019/06/03	0	0.00	1	73.90	73.90	-1	3,105	-0.03%
2019/05/31	3	72.40	10	72.96	72.70	-7	3,091	-0.23%
2019/05/30	8	71.50	8	71.04	71.50	0	3,051	0.00%
2019/05/29	2	67.90	11	67.95	69.20	-9	3,052	-0.29%
2019/05/28	3	69.83	1	69.10	69.00	2	3,136	0.06%
2019/05/27	9	70.43	6	70.80	70.50	3	3,212	0.09%
2019/05/24	0	0.00	1	71.00	70.30	-1	3,246	-0.03%
2019/05/23	15	69.45	15	69.49	69.30	0	3,255	0.00%
2019/05/22	1	70.60	0	0.00	70.30	1	3,337	0.03%
2019/05/21	11	70.58	11	70.04	70.30	0	3,350	0.00%
2019/05/20	0	0.00	1	70.30	70.60	-1	3,343	-0.03%
2019/05/17	16	69.30	11	69.92	68.20	5	3,335	0.15%
2019/05/16	27	72.56	11	72.48	71.50	16	3,301	0.48%
2019/05/15	6	71.73	0	0.00	71.50	6	3,341	0.18%
2019/05/14	6	71.58	5	71.48	71.50	1	3,367	0.03%
2019/05/13	9	72.26	4	72.70	72.70	5	3,365	0.15%
2019/05/10	4	73.93	4	74.30	73.10	0	3,458	0.00%
2019/05/09	15	74.55	33	74.52	72.50	-18	3,446	-0.52%
2019/05/08	19	82.01	11	81.82	80.00	8	3,298	0.24%
2019/05/07	0	0.00	2	86.10	86.10	-2	3,241	-0.06%
2019/05/06	1	83.30	1	83.00	83.00	0	3,320	0.00%
2019/05/03	1	84.30	0	0.00	84.20	1	3,354	0.03%
2019/05/02	3	83.60	2	84.30	84.30	1	3,377	0.03%
2019/04/30	3.3	82.39	3	83.60	83.60	0.3	3,416	0.01%
2019/04/29	0	0.00	5	83.20	83.20	-5	3,497	-0.14%
2019/04/26	2	85.10	4	85.18	85.10	-2	3,680	-0.05%
2019/04/25	8.2	86.43	4.1	85.37	85.10	4.1	3,700	0.11%
2019/04/24	17	88.02	18	87.55	88.10	-1	3,696	-0.03%
2019/04/23	2	86.40	2	87.00	87.00	0	3,698	0.00%
2019/04/22	32	88.08	0	0.00	87.20	32	3,683	0.87%
2019/04/19	2	89.15	1	89.00	89.00	1	3,683	0.03%
2019/04/18	9	89.63	5	88.88	88.80	4	3,732	0.11%
2019/04/17	8	90.63	0	0.00	90.00	8	3,745	0.21%
2019/04/16	1	92.00	0	0.00	92.00	1	3,757	0.03%
2019/04/12	3	93.23	0	0.00	92.60	3	3,793	0.08%
2019/04/11	0	0.00	0.4	94.10	94.50	-0.4	3,803	-0.01%
2019/04/10	1	95.30	3.4	94.16	96.00	-2.4	3,778	-0.06%
2019/04/09	0	0.00	1	92.30	92.30	-1	3,749	-0.03%
2019/04/08	9	92.10	5	92.46	91.60	4	3,740	0.11%
2019/04/03	2	93.60	3	95.83	95.00	-1	3,688	-0.03%
2019/04/02	0	0.00	55	94.26	94.70	-55	3,655	-1.50%
2019/04/01	0	0.00	32.4	91.99	92.40	-32.4	3,616	-0.90%
2019/03/29	0	0.00	1	89.50	88.50	-1	3,611	-0.03%
2019/03/28	16	89.20	0	0.00	89.00	16	3,641	0.44%
2019/03/27	3	90.03	2	89.10	89.10	1	3,686	0.03%
2019/03/25	0	0.00	30	87.90	88.10	-30	3,937	-0.76%
2019/03/21	11	89.97	3	90.20	90.20	8	3,958	0.20%
2019/03/20	35	90.36	16.6	90.48	90.60	18.4	4,013	0.46%
2019/03/19	1	90.50	6	89.90	90.20	-5	4,030	-0.12%
2019/03/18	0	0.00	1	87.40	86.60	-1	4,010	-0.02%
2019/03/15	40	87.95	3	88.00	87.10	37	4,034	0.92%
2019/03/14	0	0.00	2	87.40	87.40	-2	4,053	-0.05%
2019/03/13	0.3	87.60	11	88.15	88.00	-10.7	4,106	-0.26%
2019/03/12	3	88.00	0	0.00	86.30	3	4,145	0.07%
2019/03/11	2.3	87.03	28	86.83	87.00	-25.7	4,296	-0.60%
2019/03/08	5	84.84	7	85.26	84.80	-2	4,352	-0.05%
2019/03/07	25	87.27	0	0.00	85.60	25	4,396	0.57%
2019/03/06	5	88.96	20	89.70	89.50	-15	4,390	-0.34%
2019/03/05	5	88.66	0	0.00	89.00	5	4,428	0.11%
2019/03/04	0.3	89.50	13	90.52	89.70	-12.7	4,508	-0.28%
2019/02/27	6	88.12	75	88.19	89.40	-69	4,636	-1.49%
2019/02/26	3	87.57	31	88.35	86.20	-28	4,519	-0.62%
2019/02/22	3	87.50	3	87.60	87.20	0	4,388	0.00%
2019/02/21	32	86.47	12	86.69	86.80	20	4,351	0.46%
2019/02/20	2	90.80	2	89.35	89.60	0	4,263	0.00%
2019/02/19	3	91.07	2.1	91.81	90.40	0.9	4,243	0.02%
2019/02/18	1	90.70	1	91.70	90.70	0	4,234	0.00%
2019/02/15	10	90.98	2	89.30	90.50	8	4,227	0.19%
2019/02/14	2	90.60	3	91.03	90.60	-1	4,241	-0.02%
2019/02/13	3	91.33	14	88.74	88.10	-11	4,182	-0.26%
2019/02/12	2	90.55	0	0.00	90.50	2	4,148	0.05%
2019/02/11	6	89.90	6	92.18	93.70	0	4,140	0.00%
2019/01/30	3	87.13	1	86.00	85.30	2	4,064	0.05%
2019/01/29	1	85.00	0.1	85.00	85.30	0.9	4,034	0.02%
2019/01/28	7	84.71	9.6	86.55	85.00	-2.6	4,018	-0.06%
2019/01/25	4	84.95	16	84.43	85.00	-12	4,015	-0.30%
2019/01/24	5	82.24	5	82.46	82.00	0	4,066	0.00%
2019/01/23	3	81.47	5	82.18	81.20	-2	4,083	-0.05%
2019/01/22	4	82.50	4	82.40	82.10	0	4,063	0.00%
2019/01/21	30	81.77	2	82.35	83.00	28	4,016	0.70%
2019/01/18	6	81.57	38	80.95	81.50	-32	3,920	-0.82%
2019/01/17	2	77.00	0	0.00	77.00	2	3,767	0.05%
2019/01/16	1	78.30	2	78.70	78.30	-1	3,784	-0.03%
2019/01/14	4	74.75	0	0.00	74.80	4	3,804	0.11%
2019/01/11	12	76.58	15	75.80	75.90	-3	3,877	-0.08%
2019/01/10	6	76.92	14	76.24	77.20	-8	3,888	-0.21%
2019/01/09	0	0.00	2	74.60	75.00	-2	3,905	-0.05%
2019/01/08	2	72.60	3	73.53	73.20	-1	3,938	-0.03%
2019/01/07	0	0.00	0.6	74.80	74.80	-0.6	3,989	-0.02%
2019/01/04	5	76.00	5	74.58	76.00	0	3,999	0.00%
2019/01/03	0	0.00	1	76.90	76.80	-1	3,985	-0.03%
2019/01/02	10	75.80	0	0.00	75.80	10	3,981	0.25%
2018/12/28	18	75.00	10	74.96	75.20	8	3,985	0.20%
2018/12/27	6	73.38	6.7	73.84	73.80	-0.7	3,981	-0.02%
2018/12/26	1	73.40	6	72.52	71.60	-5	3,968	-0.13%
2018/12/25	2	73.40	3	73.73	73.70	-1	3,956	-0.03%
2018/12/24	6	72.37	5	72.60	74.90	1	3,957	0.03%
2018/12/22	13	73.95	5	73.00	73.00	8	3,941	0.20%
2018/12/21	16	78.41	6.7	78.17	77.50	9.3	3,880	0.24%
2018/12/20	2	78.70	7	78.43	79.70	-5	3,852	-0.13%
2018/12/19	136	80.70	139	80.50	78.80	-3	3,818	-0.08%	大買/大賣/
2018/12/18	0	0.00	1	76.10	77.00	-1	3,612	-0.03%
2018/12/17	0	0.00	2	76.60	76.60	-2	3,636	-0.06%
2018/12/13	0	0.00	6	77.30	76.60	-6	3,722	-0.16%
2018/12/12	0	0.00	0.1	75.70	76.00	-0.1	3,709	0.00%
2018/12/11	0	0.00	2	74.90	76.40	-2	3,696	-0.05%
2018/12/10	1	74.60	0	0.00	75.00	1	3,713	0.03%
2018/12/07	6	74.97	6	74.23	73.80	0	3,750	0.00%
2018/12/06	4	74.83	5.7	74.62	74.50	-1.7	3,844	-0.04%
2018/12/05	9	75.77	15	76.81	75.60	-6	3,862	-0.16%
2018/12/04	12	76.95	9.4	76.05	75.90	2.6	3,877	0.07%
2018/12/03	21	72.40	6	72.37	73.00	15	3,767	0.40%
2018/11/30	3	70.97	13.7	70.31	70.60	-10.7	3,784	-0.28%
2018/11/29	0	0.00	4	70.28	70.30	-4	3,777	-0.11%
2018/11/28	0	0.00	2.4	70.12	69.50	-2.4	3,779	-0.06%
2018/11/27	2	69.50	0	0.00	69.10	2	3,781	0.05%
2018/11/26	5	68.40	4	68.43	69.50	1	3,755	0.03%
2018/11/21	0	0.00	1	64.60	64.80	-1	4,083	-0.02%
2018/11/16	10	65.45	17	65.85	66.10	-7	4,300	-0.16%
2018/11/09	1	64.00	5	63.80	64.60	-4	4,716	-0.08%
2018/11/08	9	65.09	6	64.08	64.50	3	4,729	0.06%
2018/11/07	8	64.46	8	64.43	65.90	0	4,705	0.00%
2018/11/06	3	64.40	11	64.00	63.60	-8	4,703	-0.17%
2018/11/02	12	63.28	5	62.70	62.90	7	4,722	0.15%
2018/11/01	4	61.28	4	62.10	63.20	0	4,669	0.00%
2018/10/31	0	0.00	1	57.30	57.50	-1	4,543	-0.02%
2018/10/30	1	52.30	0	0.00	52.30	1	4,566	0.02%
2018/10/25	0	0.00	3	52.37	52.20	-3	4,677	-0.06%
2018/10/24	1.9	54.20	0.7	54.20	54.50	1.2	4,724	0.03%
2018/10/23	0.5	51.80	11	52.63	51.70	-10.5	4,808	-0.22%
2018/10/22	13	52.10	5	52.20	52.30	8	4,849	0.16%
2018/10/09	1	42.95	0	0.00	43.25	1	4,831	0.02%
2018/10/08	15	45.00	0	0.00	44.75	15	4,845	0.31%
2018/10/04	6	47.42	6	48.03	47.45	0	4,918	0.00%
2018/10/02	1	49.95	2	49.70	49.65	-1	4,870	-0.02%
2018/10/01	5	50.70	6	51.00	50.70	-1	4,903	-0.02%
2018/09/26	4	50.40	0	0.00	49.95	4	5,367	0.07%
2018/09/25	3	50.77	0	0.00	50.60	3	5,466	0.05%
2018/09/21	6	50.88	6	51.38	51.10	0	5,586	0.00%
2018/09/19	1	51.70	0	0.00	50.80	1	6,229	0.02%
2018/09/18	20	51.60	20	51.60	51.50	0	6,565	0.00%
2018/09/14	17	51.50	17	51.68	51.70	0	7,661	0.00%
2018/09/13	11	51.07	14	51.60	51.10	-3	7,836	-0.04%
2018/09/12	15	50.70	15	51.30	51.60	0	7,841	0.00%
2018/09/10	8	50.51	3	52.10	49.90	5	7,753	0.06%
2018/09/07	20	51.50	0	0.00	51.90	20	7,715	0.26%
2018/09/05	42	52.66	12	53.23	52.80	30	7,711	0.39%
2018/09/04	30	51.80	10	52.80	52.60	20	7,693	0.26%
2018/09/03	15	51.53	92	52.11	51.20	-77	7,713	-1.00%
2018/08/31	7	54.30	5	54.50	54.30	2	7,627	0.03%
2018/08/30	1	54.10	1	54.00	54.40	0	7,591	0.00%
2018/08/29	1	53.60	2	53.65	53.30	-1	7,554	-0.01%
2018/08/28	16	53.88	7	53.54	53.50	9	7,593	0.12%
2018/08/27	19	52.76	22	52.71	53.10	-3	7,632	-0.04%
2018/08/24	0	0.00	1	51.50	52.00	-1	7,621	-0.01%
2018/08/23	12	52.30	11	52.99	52.40	1	7,835	0.01%
2018/08/22	10	52.95	8	52.73	52.20	2	7,831	0.03%
2018/08/21	69	52.51	28	52.83	52.40	41	7,781	0.53%
2018/08/20	7	51.67	8	52.21	52.40	-1	7,728	-0.01%
2018/08/17	6	50.62	33	50.62	51.10	-27	7,553	-0.36%
2018/08/16	23	50.25	23	51.14	49.65	0	7,459	0.00%
2018/08/15	6	50.10	5	50.50	50.10	1	7,337	0.01%
2018/08/14	0	0.00	1	50.00	50.30	-1	7,343	-0.01%
2018/08/13	7	49.67	5	50.10	50.10	2	7,308	0.03%
2018/08/10	0	0.00	1	50.80	49.60	-1	7,223	-0.01%
2018/08/08	1	48.60	2	48.70	49.30	-1	7,055	-0.01%
2018/08/03	0	0.00	1	47.80	48.10	-1	6,946	-0.01%
2018/08/02	0	0.00	1	47.25	47.35	-1	6,961	-0.01%
2018/07/27	1	47.70	0	0.00	48.00	1	6,999	0.01%
2018/07/23	0	0.00	10	48.00	48.25	-10	6,846	-0.15%
2018/07/20	10	49.90	0	0.00	50.10	10	6,789	0.15%
2018/07/19	22	49.99	1	50.10	49.60	21	6,747	0.31%
2018/07/18	7	51.90	21	51.27	50.90	-14	6,648	-0.21%
2018/07/17	2	51.30	7	51.54	51.70	-5	6,570	-0.08%
2018/07/16	59	52.09	6	51.73	51.40	53	6,563	0.81%
2018/07/13	7	51.03	7	51.46	51.80	0	6,544	0.00%
2018/07/12	0	0.00	112	50.47	51.10	-112	6,706	-1.67%	大賣/鉅額交易
2018/07/11	0	0.00	50	50.20	49.75	-50	6,629	-0.75%
2018/07/10	4	50.18	3	50.67	50.60	1	6,610	0.02%
2018/07/09	29	50.14	19	49.95	49.45	10	6,528	0.15%
2018/07/06	34	48.66	10	49.57	49.90	24	6,484	0.37%
2018/07/05	76	51.28	59	50.07	49.00	17	6,346	0.27%
2018/07/04	9	51.64	11	51.50	52.50	-2	6,119	-0.03%
2018/07/03	7	50.73	4	50.40	50.30	3	5,995	0.05%
2018/07/02	22	50.96	14	51.03	50.90	8	5,884	0.14%
2018/06/29	23	53.34	14	53.08	52.10	9	5,758	0.16%
2018/06/28	27	52.93	44	53.13	52.80	-17	5,485	-0.31%
2018/06/27	22	53.50	14	52.31	51.10	8	5,088	0.16%
2018/06/26	16	51.51	4	52.05	52.10	12	4,739	0.25%
2018/06/25	11	51.76	23	52.38	53.00	-12	4,324	-0.28%
2018/06/22	1	49.55	9.4	48.99	48.60	-8.4	3,655	-0.23%
2018/06/21	0	0.00	1	48.05	47.75	-1	3,469	-0.03%
2018/06/20	1	46.90	1	47.10	46.90	0	3,466	0.00%
2018/06/15	0	0.00	3	48.12	48.10	-3	3,622	-0.08%
2018/06/14	3	47.70	3	47.70	47.50	0	3,606	0.00%
2018/06/13	10	49.25	0	0.00	48.25	10	3,591	0.28%
2018/06/12	10	49.05	20	48.76	48.85	-10	3,565	-0.28%
2018/06/11	0	0.00	1	49.20	48.65	-1	3,518	-0.03%
2018/06/07	10	48.95	7	48.34	48.20	3	3,422	0.09%
2018/06/05	6.4	48.54	1	48.75	48.30	5.4	3,385	0.16%
2018/06/04	10	48.45	14	49.06	49.30	-4	3,303	-0.12%
2018/06/01	2	47.88	0	0.00	47.75	2	3,187	0.06%
2018/05/31	6	48.64	21	49.18	48.50	-15	3,125	-0.48%
2018/05/30	4	45.79	5	45.80	45.80	-1	2,877	-0.03%
2018/05/28	1	47.40	0	0.00	46.85	1	2,832	0.04%
2018/05/25	21	46.45	0	0.00	47.35	21	2,776	0.76%
2018/05/24	0	0.00	1	46.40	46.60	-1	2,815	-0.04%
2018/05/23	32	46.09	0	0.00	46.00	32	2,868	1.12%
2018/05/22	31	46.29	0	0.00	46.00	31	2,859	1.08%
2018/05/21	102	45.50	0	0.00	45.40	102	2,855	3.57%	大買/鉅額交易
2018/05/18	13	45.58	154	45.51	45.70	-141	2,869	-4.91%	大賣/鉅額交易
2018/05/17	2	45.55	3	45.72	45.50	-1	2,886	-0.03%
2018/05/16	2	45.95	1	46.10	45.75	1	2,947	0.03%
2018/05/15	1	46.45	8	46.38	46.30	-7	2,998	-0.23%
2018/05/14	2	46.35	6	45.98	46.45	-4	3,106	-0.13%
2018/05/10	0	0.00	1	45.55	45.40	-1	3,240	-0.03%
2018/05/09	0	0.00	2	45.30	45.60	-2	3,230	-0.06%
2018/05/08	3	44.60	5	44.60	44.50	-2	3,197	-0.06%
2018/05/07	6	45.71	0	0.00	45.00	6	3,216	0.19%
2018/05/04	1	45.90	5	45.43	45.70	-4	3,206	-0.12%
2018/05/03	6	44.03	2	44.00	43.70	4	3,146	0.13%
2018/04/25	4	42.99	0	0.00	42.80	4	3,297	0.12%
2018/04/24	0	0.00	15	43.83	43.50	-15	3,269	-0.46%
2018/04/20	2	45.63	0	0.00	45.50	2	3,278	0.06%
2018/04/19	33	46.23	22	45.90	45.60	11	3,291	0.33%
2018/04/18	5	46.05	4	46.23	45.50	1	3,248	0.03%
2018/04/17	1	43.20	0	0.00	43.05	1	3,098	0.03%
2018/04/13	1	43.80	0	0.00	43.65	1	3,187	0.03%
2018/04/12	5	43.64	0	0.00	43.65	5	3,246	0.15%
2018/04/10	1	44.15	38	44.04	44.00	-37	3,315	-1.12%
2018/04/03	1	44.20	1	44.10	44.10	0	3,367	0.00%
2018/03/31	1	44.30	0	0.00	44.25	1	3,366	0.03%
2018/03/30	8	44.55	8	44.65	44.50	0	3,372	0.00%
2018/03/29	1	44.70	0	0.00	44.25	1	3,415	0.03%
2018/03/26	1	44.40	10	44.30	44.30	-9	3,383	-0.27%
2018/03/23	1	44.20	36	43.79	43.95	-35	3,384	-1.03%
2018/03/22	47	46.13	30	45.50	45.10	17	3,472	0.49%
2018/03/21	10	45.08	23	44.88	45.90	-13	3,401	-0.38%
2018/03/20	16	44.75	26	44.80	44.80	-10	3,365	-0.30%
2018/03/19	38	45.55	1	45.90	45.40	37	3,376	1.10%
2018/03/16	2	45.28	12	45.45	45.00	-10	3,378	-0.30%
2018/03/15	0	0.00	13	45.65	45.60	-13	3,469	-0.37%
2018/03/13	0	0.00	1	45.30	45.45	-1	3,560	-0.03%
2018/03/12	6	45.11	0	0.00	45.15	6	3,627	0.17%
2018/03/09	3	45.35	0	0.00	45.00	3	3,701	0.08%
2018/03/07	25	44.55	0	0.00	44.20	25	3,769	0.66%
2018/03/05	1	43.20	1	44.05	43.20	0	4,022	0.00%
2018/03/02	0	0.00	21	44.10	43.90	-21	4,145	-0.51%
2018/02/26	0	0.00	10.1	45.20	45.45	-10.1	4,371	-0.23%
2018/02/23	3	45.53	0	0.00	45.80	3	4,356	0.07%
2018/02/22	20	44.22	0	0.00	44.10	20	4,505	0.44%
2018/02/21	61	44.32	0	0.00	44.70	61	4,575	1.33%
2018/02/12	0	0.00	3	43.90	43.35	-3	4,682	-0.06%
2018/02/09	1	42.85	0	0.00	43.90	1	5,035	0.02%
2018/02/08	1	44.15	3	43.78	44.50	-2	5,490	-0.04%
2018/02/07	3	43.98	1	43.65	43.00	2	5,511	0.04%
2018/02/06	3	42.95	26	42.76	42.70	-23	5,539	-0.42%
2018/02/05	6	45.81	15	45.50	46.10	-9	5,546	-0.16%
2018/02/02	15	47.85	1	48.00	48.00	14	5,564	0.25%
2018/02/01	3	46.33	1	46.65	46.25	2	5,674	0.04%
2018/01/31	1	46.30	5	46.00	46.20	-4	5,805	-0.07%
2018/01/29	0	0.00	4	46.55	46.55	-4	6,188	-0.06%
2018/01/26	5	46.20	2	46.15	46.15	3	6,555	0.05%
2018/01/25	0	0.00	1	45.80	45.80	-1	7,299	-0.01%
2018/01/24	1	45.70	1	45.70	45.85	0	7,389	0.00%
2018/01/23	31	47.02	0	46.20	46.15	31	7,584	0.41%
2018/01/22	0	0.00	9	46.20	46.70	-9	7,568	-0.12%
2018/01/17	1	45.70	0	0.00	45.50	1	7,798	0.01%
2018/01/16	1	45.40	0	0.00	45.65	1	7,860	0.01%
2018/01/12	1	44.70	0	0.00	44.50	1	7,863	0.01%
2018/01/10	2	45.43	1	45.25	45.05	1	7,804	0.01%
2018/01/09	0	0.00	3	44.85	45.55	-3	7,927	-0.04%
2018/01/08	7	44.84	0	0.00	44.75	7	7,985	0.09%
2018/01/05	5	46.00	1	46.20	45.90	4	7,960	0.05%
2018/01/04	0	0.00	3	45.63	45.60	-3	7,947	-0.04%
2018/01/03	0	0.00	2	46.00	46.00	-2	7,938	-0.03%