義隆 (2458)-合庫-新竹券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
169.0
漲跌
▲1.0
漲幅
+0.60%
成交量
10,096張
產業
上市半導體類股▲1.21%
1174人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

義隆 (2458)籌碼相關－合庫-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫-新竹券商分點個股進出
合庫-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	3	164.67	168.00	-3	2,747	-0.11%
2024/05/20	1	156.50	0	0.00	156.00	1	2,851	0.04%
2024/05/17	0	0.00	1	159.50	159.00	-1	2,899	-0.03%
2024/05/16	0	0.00	1	159.50	160.00	-1	3,002	-0.03%
2024/05/15	0	0.00	0	156.50	156.00	0	3,005	0.00%
2024/05/14	0.1	156.00	1	155.50	155.00	-0.9	3,023	-0.03%
2024/05/13	2	153.50	5	153.00	153.50	-3	3,017	-0.10%
2024/05/10	1	155.00	2	156.00	155.00	-1	3,027	-0.03%
2024/05/09	1	155.50	0	0.00	155.00	1	3,027	0.03%
2024/05/08	0	0.00	2	158.00	158.00	-2	3,030	-0.07%
2024/05/07	1	156.50	0	0.00	156.50	1	3,036	0.03%
2024/05/06	2	157.25	0	0.00	156.50	2	3,035	0.07%
2024/05/03	9	158.00	1	157.00	157.00	8	3,041	0.26%
2024/05/02	0	0.00	24.7	165.83	165.50	-24.7	2,931	-0.84%
2024/04/30	1	164.50	0.1	166.41	164.50	0.9	2,926	0.03%
2024/04/29	0	0.00	2	168.25	168.00	-2	2,930	-0.07%
2024/04/26	1	162.50	1.1	162.55	163.50	-0.1	2,903	0.00%
2024/04/25	1.1	165.00	3	163.50	164.50	-1.9	2,897	-0.07%
2024/04/24	0.1	155.00	3	157.00	157.00	-2.9	2,847	-0.10%
2024/04/23	0	0.00	1	151.00	150.50	-1	2,831	-0.04%
2024/04/22	5	149.50	0	0.00	146.50	5	2,816	0.18%
2024/04/19	1	157.00	0	0.00	155.00	1	2,768	0.04%
2024/04/17	1	163.00	5	162.80	162.00	-4	2,714	-0.15%
2024/04/16	5	157.80	0	0.00	159.50	5	2,664	0.19%
2024/04/15	0	0.00	1	162.00	162.00	-1	2,637	-0.04%
2024/04/12	1	158.50	3	160.00	158.50	-2	2,553	-0.08%
2024/04/11	2	156.75	0	0.00	158.50	2	2,556	0.08%
2024/04/09	5	157.60	0	0.00	157.00	5	2,563	0.20%
2024/04/03	4	156.00	0	0.00	156.50	4	2,539	0.16%
2024/04/02	1.1	157.14	0	0.00	156.00	1.1	2,542	0.04%
2024/04/01	1	160.00	0	0.00	161.00	1	2,519	0.04%
2024/03/29	3	157.33	0	0.00	157.00	3	2,503	0.12%
2024/03/28	7.1	161.36	0	0.00	160.50	7.1	2,521	0.28%
2024/03/27	1	165.50	0	0.00	164.50	1	2,516	0.04%
2024/03/26	0	0.00	1	167.00	166.50	-1	2,594	-0.04%
2024/03/25	1	169.00	2	168.50	169.00	-1	2,628	-0.04%
2024/03/22	1	165.00	0	0.00	169.00	1	2,651	0.04%
2024/03/21	1	170.50	0	0.00	167.00	1	2,660	0.04%
2024/03/20	2	168.00	31.1	168.61	167.50	-29.1	2,644	-1.10%
2024/03/19	0	0.00	2	167.50	165.00	-2	2,641	-0.08%
2024/03/18	0	0.00	1	167.00	166.50	-1	2,661	-0.04%
2024/03/12	2	164.25	2	164.50	163.50	0	2,795	0.00%
2024/03/11	2	161.00	0	0.00	160.00	2	2,807	0.07%
2024/03/08	8.6	163.18	0	0.00	162.50	8.6	2,821	0.30%
2024/03/07	4.8	165.79	0	0.00	165.50	4.8	2,802	0.17%
2024/03/06	0.3	166.00	0	0.00	166.50	0.3	2,796	0.01%
2024/03/05	1	167.50	0	0.00	167.00	1	2,826	0.04%
2024/03/04	1	167.50	0	0.00	167.50	1	2,861	0.03%
2024/02/29	5	166.70	4	166.00	166.00	1	2,872	0.03%
2024/02/27	10.2	170.59	10	169.00	169.00	0.2	2,856	0.01%
2024/02/26	2.4	170.38	2.2	170.00	170.00	0.2	2,857	0.01%
2024/02/23	9	162.67	8	164.06	164.00	1	2,794	0.04%
2024/02/22	0	0.00	0.1	165.00	167.50	-0.1	2,686	0.00%
2024/02/21	0.1	168.00	4.1	167.85	167.50	-4	2,636	-0.15%
2024/02/20	0	0.00	2	162.50	161.00	-2	2,542	-0.08%
2024/02/19	0	0.00	1	159.00	163.50	-1	2,543	-0.04%
2024/02/16	3.1	149.85	0	0.00	153.00	3.1	2,480	0.12%
2024/02/15	4	146.25	0	0.00	148.50	4	2,491	0.16%
2024/02/05	1	149.00	0	0.00	148.00	1	2,481	0.04%
2024/02/02	1	150.00	0	0.00	150.50	1	2,498	0.04%
2024/01/31	3	148.67	0	0.00	150.00	3	2,557	0.12%
2024/01/30	1	149.00	1	148.00	148.50	0	2,630	0.00%
2024/01/29	1	149.50	0	0.00	149.00	1	2,710	0.04%
2024/01/26	1	149.50	0	0.00	151.00	1	2,954	0.03%
2024/01/23	0	0.00	1	149.50	150.50	-1	3,054	-0.03%
2024/01/19	0	0.00	19	150.42	150.50	-19	3,112	-0.61%
2024/01/12	3.4	155.45	0	0.00	155.00	3.4	3,479	0.10%
2024/01/11	3	157.83	0	0.00	157.00	3	3,519	0.09%
2024/01/10	1	159.00	2	157.50	160.00	-1	3,575	-0.03%
2024/01/08	2	154.25	2	152.50	153.50	0	3,600	0.00%
2024/01/05	1	153.50	0	0.00	155.50	1	3,621	0.03%
2024/01/04	1	157.50	0	0.00	156.50	1	3,654	0.03%
2024/01/03	0	0.00	1.8	157.50	158.00	-1.8	3,678	-0.05%
2023/12/29	1	162.50	0	0.00	162.50	1	3,724	0.03%
2023/12/28	1	160.50	0	161.50	160.50	1	3,759	0.03%
2023/12/25	23	162.61	6	162.50	162.50	17	3,781	0.45%
2023/12/22	2	163.50	2.1	163.49	163.50	-0.1	3,771	0.00%
2023/12/21	0.1	164.00	0.1	162.50	163.00	-0.1	3,732	0.00%
2023/12/20	0	0.00	6.1	160.66	160.00	-6.1	3,657	-0.17%
2023/12/19	5.1	156.02	1	158.50	159.00	4.1	3,615	0.11%
2023/12/18	0.1	156.50	0	0.00	157.00	0.1	3,606	0.00%
2023/12/15	1	153.50	0	0.00	154.00	1	3,614	0.03%
2023/12/14	0	0.00	2	158.75	157.50	-2	3,613	-0.06%
2023/12/13	1	159.50	1	156.50	158.00	0	3,619	0.00%
2023/12/12	0	0.00	1.1	158.48	158.50	-1.1	3,674	-0.03%
2023/12/11	2	158.00	1.1	156.68	157.00	0.9	3,711	0.02%
2023/12/08	0.1	159.00	6	158.33	157.50	-5.9	3,758	-0.16%
2023/12/07	2	153.50	11	154.95	153.50	-9	3,744	-0.24%
2023/12/06	0	0.00	3	151.33	151.50	-3	3,796	-0.08%
2023/12/05	1	147.00	0	0.00	146.50	1	3,822	0.03%
2023/12/01	0	0.00	3.1	151.00	151.00	-3.1	3,899	-0.08%
2023/11/30	3	151.67	0	0.00	151.50	3	4,113	0.07%
2023/11/29	1	152.47	2.1	152.48	153.00	-1.1	4,237	-0.03%
2023/11/28	0	0.00	15	149.40	150.00	-15	4,205	-0.36%
2023/11/27	11	151.45	11	146.77	146.00	0	4,197	0.00%
2023/11/24	3	149.33	1	149.00	151.00	2	4,185	0.05%
2023/11/22	1.1	146.98	0	0.00	147.50	1.1	4,123	0.03%
2023/11/21	0	0.00	1	145.00	145.00	-1	4,116	-0.02%
2023/11/20	1	144.50	0	0.00	144.00	1	4,136	0.02%
2023/11/16	3	145.50	0	0.00	142.50	3	4,079	0.07%
2023/11/15	4	148.13	0	0.00	147.50	4	4,029	0.10%
2023/11/14	0	0.00	1	146.00	146.00	-1	4,001	-0.02%
2023/11/13	0	0.00	2	143.50	143.50	-2	3,969	-0.05%
2023/11/10	1	141.50	2	141.25	141.50	-1	3,972	-0.03%
2023/11/09	0	0.00	4.1	143.23	140.50	-4.1	3,987	-0.10%
2023/11/07	2.1	143.06	2	142.25	145.00	0.1	4,036	0.00%
2023/11/06	1	140.50	2	140.00	140.00	-1	4,005	-0.02%
2023/11/03	11.2	138.73	5.1	139.89	135.50	6.2	3,978	0.15%
2023/11/02	2.1	149.49	3	149.33	149.50	-1	3,770	-0.03%
2023/11/01	0	0.00	4	142.00	144.00	-4	3,806	-0.11%
2023/10/31	3	145.00	0	0.00	144.00	3	4,054	0.07%
2023/10/30	0	0.00	4	145.50	146.50	-4	4,038	-0.10%
2023/10/27	0	0.00	1	140.50	140.00	-1	4,005	-0.02%
2023/10/26	2	140.50	0	140.50	139.50	2	4,071	0.05%
2023/10/25	1	148.00	5	147.40	144.50	-4	4,033	-0.10%
2023/10/24	2	146.49	1	144.50	144.00	1	3,899	0.03%
2023/10/23	1	143.50	2	141.50	142.00	-1	3,814	-0.03%
2023/10/20	0	0.00	1	142.50	142.50	-1	3,867	-0.03%
2023/10/19	5	139.50	7	137.00	138.50	-2	3,886	-0.05%
2023/10/18	1	143.00	1	141.50	141.50	0	3,910	0.00%
2023/10/17	2	140.50	0	0.00	140.00	2	3,893	0.05%
2023/10/13	6	139.00	3	138.00	139.00	3	4,006	0.07%
2023/10/12	2	136.50	0	0.00	137.50	2	3,991	0.05%
2023/10/06	0	0.00	0.1	138.50	137.00	-0.1	3,969	0.00%
2023/10/05	1	141.00	6	140.92	141.50	-5	3,945	-0.13%
2023/10/04	0	0.00	0.1	136.50	138.00	-0.1	3,881	0.00%
2023/10/03	2.1	138.04	0	0.00	138.00	2.1	3,843	0.05%
2023/10/02	0.1	136.00	0	0.00	134.50	0.1	3,812	0.00%
2023/09/21	6	137.50	0	0.00	136.00	6	3,805	0.16%
2023/09/20	0	0.00	2	139.00	138.00	-2	3,771	-0.05%
2023/09/19	0	0.00	5	140.50	141.00	-5	3,738	-0.13%
2023/09/18	0	0.00	0	142.00	142.00	0	3,712	0.00%
2023/09/15	11	144.95	2	147.25	144.50	9	3,678	0.24%
2023/09/14	4	143.00	0.1	143.00	143.00	3.9	3,591	0.11%
2023/09/13	1	139.00	0	141.00	143.50	1	3,542	0.03%
2023/09/12	1	140.50	0.4	140.50	140.50	0.7	3,494	0.02%
2023/09/11	3.1	138.48	1	134.50	138.00	2.1	3,420	0.06%
2023/09/08	0.1	136.00	1	134.50	135.50	-0.9	3,340	-0.03%
2023/09/07	0	0.00	2	134.50	135.00	-2	3,326	-0.06%
2023/09/06	1	132.50	3.1	131.66	133.00	-2.1	3,289	-0.06%
2023/09/05	3	133.00	1	133.50	134.00	2	3,287	0.06%
2023/09/04	3.1	125.94	3	129.00	128.50	0.1	3,087	0.00%
2023/09/01	0	0.00	1	121.00	120.50	-1	2,924	-0.03%
2023/08/31	2	119.00	0	0.00	120.00	2	2,922	0.07%
2023/08/30	1	119.00	0	0.00	119.00	1	2,917	0.03%
2023/08/28	3	112.00	0	0.00	113.00	3	2,890	0.10%
2023/08/25	5	113.50	0	0.00	113.00	5	2,919	0.17%
2023/08/22	0.1	113.50	0	0.00	113.50	0.1	2,972	0.00%
2023/08/21	0	0.00	17	114.41	113.50	-17	3,011	-0.56%
2023/08/18	0.5	114.50	0	0.00	113.50	0.5	3,110	0.02%
2023/08/16	0	0.00	3	117.00	117.00	-3	3,077	-0.10%
2023/08/14	1	118.00	2	119.50	117.00	-1	3,046	-0.03%
2023/08/11	1	122.50	0	0.00	121.00	1	2,996	0.03%
2023/08/10	3	118.00	0	0.00	118.00	3	2,943	0.10%
2023/08/09	1	122.00	0	0.00	121.00	1	2,884	0.03%
2023/08/08	0	0.00	1	118.50	118.00	-1	2,835	-0.04%
2023/08/07	2	117.50	3	119.83	117.00	-1	2,783	-0.04%
2023/08/04	4	119.38	17	121.35	122.50	-13	2,654	-0.49%
2023/08/01	0	0.00	0.1	114.50	115.00	-0.1	2,389	0.00%
2023/07/31	0.1	117.00	6	115.50	116.50	-5.9	2,402	-0.25%
2023/07/25	4	119.75	2	114.00	115.00	2	2,198	0.09%
2023/07/20	8	114.56	0	0.00	114.50	8	1,972	0.41%
2023/07/19	2	118.00	3	115.50	118.50	-1	1,900	-0.05%
2023/07/18	3	114.00	0	0.00	113.00	3	1,770	0.17%
2023/07/12	0	0.00	4	104.50	106.00	-4	1,668	-0.24%
2023/07/10	0.3	105.00	0	105.00	104.00	0.3	1,661	0.02%
2023/07/06	4	107.13	1	105.50	108.00	3	1,647	0.18%
2023/07/05	1	106.50	1	107.50	106.00	0	1,627	0.00%
2023/07/04	1	106.00	0	0.00	106.00	1	1,615	0.06%
2023/06/20	3	102.00	0	0.00	102.00	3	1,584	0.19%
2023/06/09	0	0.00	3	108.50	104.00	-3	1,475	-0.20%
2023/06/08	1	105.00	2	104.50	105.00	-1	1,422	-0.07%
2023/06/07	0	0.00	1	103.00	103.50	-1	1,406	-0.07%
2023/06/05	0	0.00	1	104.50	105.00	-1	1,419	-0.07%
2023/05/29	2	104.50	1	104.00	104.00	1	1,378	0.07%
2023/05/26	13	103.00	0	0.00	102.50	13	1,370	0.95%
2023/05/25	0.1	104.50	3	105.50	104.00	-2.9	1,457	-0.20%
2023/05/24	4	103.50	4.2	103.40	104.50	-0.2	1,433	-0.01%
2023/05/22	0	0.00	9	98.67	98.60	-9	1,369	-0.66%
2023/05/12	2.3	93.67	0	0.00	95.90	2.3	1,418	0.16%
2023/05/05	1	100.00	0	0.00	95.80	1	1,514	0.07%
2023/04/25	3	92.50	0	0.00	91.10	3	1,681	0.18%
2023/04/17	0	0.00	5	103.50	102.50	-5	1,862	-0.27%
2023/04/13	0.3	102.50	0	0.00	100.50	0.3	1,851	0.02%
2023/04/12	2	103.00	0	0.00	102.50	2	1,854	0.11%
2023/04/07	1	99.30	1	100.00	101.00	0	1,865	0.00%
2023/04/06	1	98.40	0	0.00	98.50	1	1,855	0.05%
2023/03/27	0	0.00	1	104.00	103.50	-1	1,869	-0.05%
2023/03/24	0	0.00	1	104.50	104.50	-1	1,887	-0.05%
2023/03/22	1	104.00	2	103.50	104.00	-1	1,909	-0.05%
2023/03/21	0	0.00	4	103.00	102.50	-4	1,914	-0.21%
2023/03/20	0	0.00	0.1	102.00	102.50	-0.1	1,916	-0.01%
2023/03/17	0	0.00	0.3	101.00	100.00	-0.3	1,924	-0.01%
2023/03/09	3	104.50	0	0.00	107.00	3	1,959	0.15%
2023/03/07	1	105.00	1	104.50	104.50	0	1,941	0.00%
2023/03/06	1	104.00	0	0.00	104.50	1	1,944	0.05%
2023/03/02	0	0.00	3	104.50	104.00	-3	1,951	-0.15%
2023/02/24	1	108.50	0	0.00	108.50	1	1,929	0.05%
2023/02/23	1	112.00	1	113.00	111.00	0	1,910	0.00%
2023/02/21	0	0.00	1	107.50	108.00	-1	1,837	-0.05%
2023/02/16	1	102.50	1	104.00	104.50	0	1,909	0.00%
2023/02/09	0	0.00	6	104.00	105.00	-6	2,142	-0.28%
2023/02/03	0	0.00	1	107.50	107.50	-1	2,294	-0.04%
2023/02/02	3	108.00	3	105.33	108.00	0	2,249	0.00%
2023/01/31	0	0.00	1	95.00	96.90	-1	2,146	-0.05%
2023/01/30	6	93.37	1	93.50	94.30	5	2,128	0.23%
2023/01/17	0.1	90.80	0	91.20	91.00	0.1	2,127	0.00%
2023/01/11	0	0.00	13	94.80	94.70	-13	2,210	-0.59%
2023/01/10	2	95.25	1	95.10	95.50	1	2,210	0.05%
2023/01/09	2	94.60	1	94.00	96.00	1	2,207	0.05%
2023/01/06	1	89.20	0	0.00	94.40	1	2,163	0.05%
2022/12/26	1	86.00	0	0.00	86.00	1	2,167	0.05%
2022/12/23	2	86.20	0	0.00	86.10	2	2,187	0.09%
2022/12/08	13	87.25	0	0.00	88.00	13	2,745	0.47%
2022/12/01	1	92.70	0	0.00	92.70	1	2,786	0.04%
2022/11/25	0	89.00	0	0.00	88.60	0	2,848	0.00%
2022/11/17	5	88.80	5	89.30	89.40	0	2,836	0.00%
2022/11/14	0	0.00	2	86.40	87.80	-2	2,743	-0.07%
2022/11/11	0	0.00	2	86.70	87.10	-2	2,711	-0.07%
2022/11/10	1.1	86.41	1	86.10	86.40	0.1	2,678	0.00%
2022/11/09	1	86.30	21	85.38	86.50	-20	2,654	-0.75%
2022/11/08	0	0.00	0.1	86.20	84.60	-0.1	2,621	0.00%
2022/11/07	13.1	83.67	7	82.46	86.10	6.1	2,577	0.24%
2022/11/04	8	78.38	0	0.00	79.50	8	2,435	0.33%
2022/11/02	12	82.80	0	0.00	82.90	12	2,236	0.54%
2022/10/26	0	0.00	2	79.10	79.30	-2	2,303	-0.09%
2022/10/24	0	0.00	0	82.60	80.10	0	2,282	0.00%
2022/10/21	8	81.96	0.1	81.30	80.90	7.9	2,253	0.35%
2022/10/19	0.1	83.40	0	0.00	82.30	0.1	2,241	0.01%
2022/10/17	0	0.00	4	81.63	81.90	-4	2,222	-0.18%
2022/10/12	1	77.50	1	78.80	77.30	0	2,222	0.00%
2022/10/11	6	80.05	0	0.00	79.60	6	2,226	0.27%
2022/10/07	0	0.00	1	84.50	84.20	-1	2,203	-0.05%
2022/10/06	2	85.00	0	0.00	85.10	2	2,174	0.09%
2022/09/30	2	81.75	0	0.00	83.20	2	2,172	0.09%
2022/09/26	2	84.10	1	82.00	81.00	1	2,281	0.04%
2022/09/19	1	89.00	1	88.80	88.60	0	1,961	0.00%
2022/09/08	0	0.00	4	91.00	90.50	-4	1,742	-0.23%
2022/09/05	0	0.00	3	91.50	91.20	-3	1,700	-0.18%
2022/08/12	0	0.00	1	101.00	103.00	-1	1,473	-0.07%
2022/08/10	0.2	99.40	0	0.00	97.80	0.2	1,452	0.01%
2022/08/09	1	100.00	0	0.00	99.70	1	1,438	0.07%
2022/08/03	0	0.00	4	102.00	102.50	-4	1,346	-0.30%
2022/07/29	1	108.00	0	0.00	108.50	1	1,393	0.07%
2022/07/07	10	106.50	0	0.00	106.50	10	1,396	0.72%
2022/07/06	21.2	119.76	0	0.00	120.00	21.2	1,358	1.56%
2022/07/04	20	131.75	1	133.00	131.00	19	1,267	1.50%
2022/07/01	10	133.50	0	0.00	134.00	10	1,252	0.80%
2022/06/24	2	137.00	0	0.00	139.50	2	1,256	0.16%
2022/06/21	0.1	135.00	0	0.00	140.00	0.1	1,224	0.01%
2022/06/17	0	0.00	1	141.00	142.00	-1	1,193	-0.08%
2022/06/02	0	0.00	2	150.00	148.00	-2	1,419	-0.14%
2022/05/30	1	148.00	0	0.00	147.50	1	1,462	0.07%
2022/05/06	33	146.50	0	0.00	146.50	33	2,058	1.60%
2022/04/25	21.1	151.37	5	152.00	150.50	16.1	2,041	0.79%
2022/04/22	0	0.00	1	156.50	156.50	-1	2,009	-0.05%
2022/04/21	0	0.00	1	157.00	156.50	-1	1,998	-0.05%
2022/04/20	0	0.00	4	156.50	156.50	-4	1,976	-0.20%
2022/04/12	2	160.00	0	0.00	161.00	2	2,111	0.09%
2022/04/01	0	0.00	1	169.00	170.50	-1	2,117	-0.05%
2022/03/30	0	0.00	0.2	171.00	171.00	-0.2	2,120	-0.01%
2022/03/29	1	171.50	0	0.00	171.00	1	2,148	0.05%
2022/03/18	0	0.00	1	169.50	168.50	-1	2,447	-0.04%
2022/03/16	1	165.50	1	167.00	166.50	0	2,430	0.00%
2022/03/15	1	164.50	1	166.00	166.00	0	2,414	0.00%
2022/03/14	1.2	165.25	1	167.50	167.50	0.2	2,412	0.01%
2022/03/10	0	0.00	1	166.00	166.00	-1	2,418	-0.04%
2022/03/08	2.1	158.02	3	163.00	157.00	-0.9	2,371	-0.04%
2022/03/07	7	163.43	15	165.00	165.00	-8	2,311	-0.35%
2022/03/04	3	167.17	0	0.00	167.00	3	2,300	0.13%
2022/03/03	1	169.50	0	0.00	169.50	1	2,305	0.04%
2022/03/02	1	168.50	0	0.00	169.00	1	2,305	0.04%
2022/02/25	0	0.00	1	165.50	164.00	-1	2,345	-0.04%
2022/02/24	3	165.67	0.3	165.50	164.50	2.8	2,325	0.12%
2022/02/23	2	174.50	0.4	174.00	172.50	1.6	2,227	0.07%
2022/02/22	0	0.00	0.7	174.64	175.50	-0.7	2,079	-0.03%
2022/02/21	0	0.00	4	178.00	178.00	-4	2,072	-0.19%
2022/02/16	1	174.00	0	0.00	174.00	1	2,181	0.05%
2022/02/09	1.8	175.57	2	175.25	175.50	-0.3	2,197	-0.01%
2022/02/08	0	0.00	3	171.67	171.00	-3	2,201	-0.14%
2022/02/07	0	0.00	16	165.81	168.50	-16	2,226	-0.72%
2022/01/26	0	0.00	2.8	161.41	161.50	-2.8	2,200	-0.13%
2022/01/24	0	0.00	0.1	161.00	162.00	-0.1	2,342	0.00%
2022/01/18	0	0.00	0.3	162.50	161.50	-0.3	2,585	-0.01%
2022/01/17	1	160.00	0	0.00	162.00	1	2,790	0.04%
2022/01/12	1	162.00	0	0.00	161.00	1	2,989	0.03%
2022/01/11	0.2	164.00	0	0.00	164.00	0.2	2,985	0.01%
2022/01/10	1	162.50	0	0.00	165.50	1	2,976	0.03%
2022/01/07	1.2	165.25	0	0.00	163.50	1.2	2,986	0.04%
2022/01/06	11	167.86	0	0.00	168.00	11	2,974	0.37%
2022/01/05	0.2	170.00	1	174.50	170.00	-0.8	2,974	-0.03%
2021/12/30	0	0.00	1	170.00	170.00	-1	2,974	-0.03%
2021/12/28	3	166.17	1	167.00	165.50	2	2,997	0.07%
2021/12/22	0.5	168.00	0	0.00	167.50	0.5	3,067	0.02%
2021/12/21	0	0.00	4	169.38	168.00	-4	3,060	-0.13%
2021/12/17	0	0.00	1	166.50	166.00	-1	2,994	-0.03%
2021/12/16	0.5	166.50	0	0.00	167.50	0.5	2,962	0.02%
2021/12/14	1	157.50	0	0.00	154.50	1	2,897	0.03%
2021/12/13	0	0.00	2	159.50	159.00	-2	2,864	-0.07%
2021/12/08	1	160.00	0	0.00	160.50	1	2,893	0.03%
2021/12/07	1	159.00	1	158.50	158.50	0	2,884	0.00%
2021/12/02	2	161.00	2	162.00	161.00	0	2,919	0.00%
2021/11/25	0	0.00	1	169.00	168.50	-1	2,932	-0.03%
2021/11/24	2	166.25	0	0.00	166.00	2	2,906	0.07%
2021/11/23	1	168.00	0	0.00	168.00	1	2,918	0.03%
2021/11/22	1	169.00	0	0.00	170.00	1	2,923	0.03%
2021/11/17	1	169.00	0	0.00	168.50	1	2,907	0.03%
2021/11/15	1	164.00	1	169.50	170.00	0	2,923	0.00%
2021/11/12	1	164.00	0	0.00	163.00	1	2,893	0.03%
2021/11/08	0.2	164.50	0	0.00	165.00	0.2	3,011	0.00%
2021/11/05	1	158.50	1	160.00	162.00	0	3,023	0.00%
2021/11/04	0	0.00	4	167.00	163.00	-4	2,965	-0.13%
2021/11/02	4	171.25	2	172.25	167.50	2	3,017	0.07%
2021/10/28	1	169.00	1	169.50	168.00	0	3,310	0.00%
2021/10/27	1.1	170.05	1.2	171.25	170.00	-0.1	3,318	0.00%
2021/10/26	0	0.00	30.2	164.49	164.50	-30.2	3,263	-0.93%
2021/10/25	8	169.44	12	165.29	164.50	-4	3,236	-0.12%
2021/10/22	0	0.00	2	162.50	166.00	-2	3,055	-0.07%
2021/10/20	1	155.50	0	0.00	156.50	1	2,962	0.03%
2021/10/19	0	0.00	1.1	153.50	153.00	-1.1	2,997	-0.04%
2021/10/13	2	151.25	1	152.90	146.50	1	3,158	0.03%
2021/10/12	3.1	155.41	2	155.50	152.50	1.1	3,156	0.03%
2021/10/08	0	0.00	2	157.50	157.00	-2	3,138	-0.06%
2021/10/07	0.2	151.00	1	153.00	153.50	-0.8	3,115	-0.02%
2021/09/30	2.1	147.00	1	145.50	146.50	1.1	3,143	0.03%
2021/09/28	15	152.50	0	0.00	152.00	15	3,145	0.48%
2021/09/17	15	155.50	1	156.00	158.00	14	3,216	0.44%
2021/09/14	0	0.00	2	156.50	156.50	-2	3,410	-0.06%
2021/09/08	3	153.33	0	0.00	151.00	3	3,574	0.08%
2021/09/02	5.1	162.98	1	161.00	161.00	4.1	3,588	0.11%
2021/09/01	2.1	159.38	0	0.00	160.50	2.1	3,565	0.06%
2021/08/31	0	0.00	1	156.50	157.50	-1	3,554	-0.03%
2021/08/27	0.3	155.00	0	0.00	154.50	0.3	3,589	0.01%
2021/08/26	1	162.50	0	0.00	158.50	1	3,567	0.03%
2021/08/24	0.2	158.00	0	0.00	157.00	0.2	3,581	0.01%
2021/08/23	1	158.50	0	0.00	159.00	1	3,586	0.03%
2021/08/20	3	152.50	1	152.50	153.50	2	3,605	0.06%
2021/08/18	2	152.50	2	154.75	158.00	0	3,576	0.00%
2021/08/17	10.1	154.52	0	0.00	154.50	10.1	3,569	0.28%
2021/08/16	0	0.00	2	158.25	160.00	-2	3,552	-0.06%
2021/08/12	0.1	164.00	0	0.00	162.50	0.1	3,558	0.00%
2021/08/11	1	166.00	0	0.00	166.00	1	3,567	0.03%
2021/08/09	0.5	172.50	1	172.50	170.00	-0.5	3,625	-0.01%
2021/08/06	0	0.00	0.1	169.00	167.00	-0.1	3,637	0.00%
2021/08/05	2	169.25	0	0.00	169.50	2	3,699	0.05%
2021/08/04	11	173.68	2	172.00	171.50	9	3,700	0.24%
2021/08/03	1	185.00	0	0.00	180.50	1	3,581	0.03%
2021/08/02	5	178.90	0	0.00	179.50	5	3,446	0.15%
2021/07/29	1	180.00	0	0.00	180.50	1	3,457	0.03%
2021/07/28	0	0.00	1	181.00	184.50	-1	3,474	-0.03%
2021/07/27	2	186.00	1	192.00	185.50	1	3,544	0.03%
2021/07/26	1.1	190.00	0	0.00	189.50	1.1	3,610	0.03%
2021/07/23	1	188.50	0.2	188.83	184.50	0.8	3,704	0.02%
2021/07/22	0.6	186.33	0	0.00	185.00	0.6	3,699	0.02%
2021/07/21	4.1	193.22	1	193.00	193.00	3.1	3,685	0.08%
2021/07/20	4	196.00	0	0.00	195.50	4	3,787	0.11%
2021/07/19	2.1	198.05	0	0.00	199.00	2.1	3,798	0.06%
2021/07/16	1	199.50	0	0.00	199.00	1	3,841	0.03%
2021/07/14	2	199.25	0	0.00	198.50	2	3,929	0.05%
2021/07/13	1	205.50	1	205.00	201.00	0	3,955	0.00%
2021/07/12	5	202.50	2	201.00	204.00	3	4,021	0.07%
2021/07/07	0.2	196.65	0	0.00	195.50	0.2	4,297	0.00%
2021/07/06	1	195.00	0	0.00	195.00	1	4,343	0.02%
2021/07/05	0	0.00	3	195.67	198.00	-3	4,373	-0.07%
2021/07/02	1	189.00	0.1	191.00	192.50	0.9	4,361	0.02%
2021/06/28	2	192.75	0	0.00	194.00	2	4,480	0.04%
2021/06/24	1	191.00	0	0.00	191.00	1	4,662	0.02%
2021/06/23	1	193.00	0	0.00	194.50	1	4,871	0.02%
2021/06/22	3	200.00	0	0.00	198.00	3	4,794	0.06%
2021/06/10	2	210.50	0	0.00	209.50	2	4,846	0.04%
2021/06/09	0	0.00	1	212.00	209.50	-1	4,853	-0.02%
2021/06/07	0	0.00	0	206.50	208.50	0	4,929	0.00%
2021/06/02	0	0.00	2	205.00	205.50	-2	4,986	-0.04%
2021/06/01	0	0.00	1	210.50	209.00	-1	5,007	-0.02%
2021/05/31	0	0.00	2	212.00	211.00	-2	5,014	-0.04%
2021/05/28	12	210.88	10	209.50	209.50	2	5,044	0.04%
2021/05/25	0	0.00	0.3	209.00	205.50	-0.3	5,423	0.00%
2021/05/19	1	195.00	1	198.00	201.00	0	6,144	0.00%
2021/05/17	0	0.00	0.6	191.12	188.00	-0.6	6,211	-0.01%
2021/05/14	1	192.50	1	198.00	193.00	0	6,183	0.00%
2021/05/11	21.3	187.05	8	190.00	186.50	13.3	5,934	0.22%
2021/05/10	4	197.00	0	0.00	196.50	4	5,901	0.07%
2021/05/06	1	200.00	0	0.00	202.50	1	5,944	0.02%
2021/05/04	2.3	201.91	0	0.00	205.00	2.3	5,989	0.04%
2021/05/03	1	205.50	0	0.00	205.50	1	5,982	0.02%
2021/04/29	0	0.00	1	223.00	214.50	-1	5,987	-0.02%
2021/04/28	0	0.00	1	212.61	213.00	-1	5,924	-0.02%
2021/04/27	3	217.35	0	0.00	217.50	3	6,175	0.05%
2021/04/22	2	215.00	2	211.75	208.50	0	6,319	0.00%
2021/04/21	1	210.00	1	212.50	210.00	0	6,340	0.00%
2021/04/20	0	0.00	2	208.25	209.00	-2	6,542	-0.03%
2021/04/16	4	209.00	4	205.00	205.50	0	6,696	0.00%
2021/04/15	0	0.00	2.2	203.38	207.00	-2.2	6,977	-0.03%
2021/04/14	3	199.00	2	201.00	197.50	1	7,372	0.01%
2021/04/13	5	206.50	5	209.50	202.00	0	7,621	0.00%
2021/04/12	0	0.00	2	198.00	199.00	-2	7,551	-0.03%
2021/04/08	0	0.00	1	200.00	199.50	-1	7,644	-0.01%
2021/04/07	1.1	202.14	0	0.00	202.00	1.1	7,642	0.01%
2021/03/31	3	198.00	3	194.00	195.50	0	7,537	0.00%
2021/03/30	0	0.00	2	199.75	199.00	-2	7,470	-0.03%
2021/03/29	8	195.63	2	193.50	194.00	6	7,356	0.08%
2021/03/26	7	187.93	10.1	190.58	194.50	-3.1	7,306	-0.04%
2021/03/25	0	0.00	2	181.00	184.00	-2	7,086	-0.03%
2021/03/23	0	0.00	1	186.00	182.50	-1	7,091	-0.01%
2021/03/22	1	185.00	0	0.00	184.50	1	7,118	0.01%
2021/03/19	0	0.00	1	182.50	186.50	-1	7,143	-0.01%
2021/03/18	0	0.00	4	184.38	183.50	-4	7,358	-0.05%
2021/03/17	2	182.00	2	181.50	180.50	0	7,464	0.00%
2021/03/16	2	180.00	1	178.50	179.50	1	7,464	0.01%
2021/03/15	1	181.00	0	0.00	180.00	1	7,523	0.01%
2021/03/12	2	179.00	0	0.00	179.50	2	7,524	0.03%
2021/03/11	0	0.00	1	176.00	176.50	-1	7,565	-0.01%
2021/03/09	0	0.00	0.1	170.00	172.50	-0.1	7,838	0.00%
2021/03/05	1	173.00	0	0.00	172.50	1	7,836	0.01%
2021/03/03	1	172.50	1	173.50	174.00	0	7,951	0.00%
2021/02/26	0	0.00	7	172.43	172.00	-7	7,905	-0.09%
2021/02/25	10	180.70	3	186.50	177.50	7	7,839	0.09%
2021/02/24	10	179.75	106	186.64	183.50	-96	7,612	-1.26%	大賣/
2021/02/23	1	171.50	0	0.00	173.00	1	6,957	0.01%
2021/02/22	1	174.00	0	0.00	174.00	1	6,915	0.01%
2021/02/19	0	0.00	1	170.00	170.00	-1	6,821	-0.01%
2021/02/18	1	172.00	0	0.00	170.50	1	6,818	0.01%
2021/02/17	1	165.50	2	166.00	166.50	-1	6,722	-0.01%
2021/02/05	0	0.00	3	161.83	161.50	-3	6,719	-0.04%
2021/02/03	2	165.00	0	0.00	164.50	2	6,787	0.03%
2021/01/29	1	163.00	0	0.00	159.50	1	6,913	0.01%
2021/01/27	1	168.00	0	0.00	166.50	1	6,856	0.01%
2021/01/26	2	171.75	1	170.00	170.00	1	6,783	0.01%
2021/01/25	0	0.00	1	176.00	172.50	-1	6,777	-0.01%
2021/01/22	0	0.00	1	172.00	174.00	-1	6,707	-0.01%
2021/01/21	2	168.00	0.2	169.00	168.50	1.8	6,635	0.03%
2021/01/20	2	174.50	6	172.75	168.00	-4	6,627	-0.06%
2021/01/19	5	170.00	2	168.50	171.00	3	6,403	0.05%
2021/01/15	4	165.75	1	168.00	163.00	3	6,222	0.05%
2021/01/14	0	0.00	5	167.00	170.50	-5	6,183	-0.08%
2021/01/13	0	0.00	2	168.75	167.50	-2	6,211	-0.03%
2021/01/12	10	163.25	13	161.15	165.50	-3	6,010	-0.05%
2021/01/11	1	166.00	6	164.50	164.50	-5	5,880	-0.09%
2021/01/08	1	163.50	36.2	167.98	163.00	-35.2	5,783	-0.61%
2021/01/07	0	0.00	10.3	154.68	160.00	-10.3	5,462	-0.19%
2021/01/06	6	146.83	6	146.83	149.00	0	5,026	0.00%
2021/01/05	17	142.24	10	143.00	143.00	7	4,737	0.15%
2021/01/04	2	139.00	2	138.75	140.00	0	4,737	0.00%
2020/12/31	5	135.30	2	136.50	133.50	3	4,660	0.06%
2020/12/30	0	0.00	2	132.50	132.50	-2	4,622	-0.04%
2020/12/28	0	0.00	1	135.00	134.50	-1	4,700	-0.02%
2020/12/23	1	132.50	0	0.00	132.00	1	4,811	0.02%
2020/12/22	1.2	133.33	0	0.00	132.00	1.2	4,891	0.02%
2020/12/16	0.2	138.50	2	139.50	138.50	-1.8	4,992	-0.04%
2020/12/15	1	139.00	3	140.00	138.00	-2	5,006	-0.04%
2020/12/14	2	144.50	6	146.17	141.50	-4	5,085	-0.08%
2020/12/11	5	141.10	13	140.00	141.50	-8	5,328	-0.15%
2020/12/10	1	138.00	1	139.50	137.50	0	5,215	0.00%
2020/12/09	1	138.50	1	140.00	139.00	0	5,233	0.00%
2020/12/07	3	134.83	0	0.00	135.00	3	5,301	0.06%
2020/12/04	5	140.30	7	141.21	139.00	-2	5,255	-0.04%
2020/12/03	0.2	134.50	0	0.00	134.50	0.2	5,080	0.00%
2020/12/01	1	131.50	0	0.00	132.00	1	5,375	0.02%
2020/11/30	4	132.13	0	0.00	132.00	4	5,608	0.07%
2020/11/26	1	132.00	0	0.00	134.00	1	6,069	0.02%
2020/11/23	1	134.00	2	133.75	134.50	-1	6,159	-0.02%
2020/11/19	0	0.00	2	130.75	131.50	-2	6,226	-0.03%
2020/11/18	0	0.00	1	131.50	131.00	-1	6,354	-0.02%
2020/11/17	0	0.00	1	133.00	132.00	-1	6,406	-0.02%
2020/11/13	0	0.00	1	131.00	132.50	-1	6,550	-0.02%
2020/11/11	9	129.94	1	132.50	132.50	8	6,617	0.12%
2020/11/10	42.3	131.39	2	131.00	131.00	40.3	6,636	0.61%
2020/11/09	2	138.00	1	138.50	138.50	1	6,599	0.02%
2020/11/06	0.1	137.89	0	0.00	137.00	0.1	6,690	0.00%
2020/11/05	1	137.00	0	0.00	138.00	1	6,795	0.01%
2020/11/04	1	137.00	1	138.00	138.00	0	6,921	0.00%
2020/11/03	1	136.00	1	135.50	135.00	0	6,991	0.00%
2020/11/02	31	131.06	2	132.50	131.00	29	7,080	0.41%
2020/10/30	1	135.00	0	0.00	135.00	1	7,174	0.01%
2020/10/29	1	136.50	0	0.00	137.00	1	7,256	0.01%
2020/10/28	0	0.00	1	139.00	139.50	-1	7,437	-0.01%
2020/10/27	4	137.50	3	136.00	136.00	1	7,602	0.01%
2020/10/26	1.3	136.85	0	0.00	136.50	1.3	7,930	0.02%
2020/10/23	0	0.00	2	137.50	138.50	-2	8,260	-0.02%
2020/10/22	11	135.23	0	0.00	139.50	11	8,538	0.13%
2020/10/21	34	138.54	0	0.00	138.00	34	8,662	0.39%
2020/10/19	0.1	143.00	0	0.00	143.00	0.1	9,018	0.00%
2020/10/16	1	141.00	0	0.00	141.00	1	9,100	0.01%
2020/10/15	2	144.00	0	0.00	143.00	2	9,173	0.02%
2020/10/14	0	0.00	10	145.95	146.00	-10	9,175	-0.11%
2020/10/13	2	147.50	2	147.00	147.00	0	9,224	0.00%
2020/10/12	1	149.50	0	0.00	150.00	1	9,258	0.01%
2020/10/07	8	146.38	7	147.21	147.50	1	9,491	0.01%
2020/10/06	2	148.50	4	147.25	147.50	-2	9,542	-0.02%
2020/10/05	2	143.50	0	0.00	145.00	2	9,756	0.02%
2020/09/30	2.2	142.59	1	145.50	145.50	1.2	10,382	0.01%
2020/09/29	0	0.00	1	142.50	144.50	-1	10,703	-0.01%
2020/09/28	2	145.50	0	0.00	145.50	2	10,797	0.02%
2020/09/25	0	0.00	1	143.00	144.50	-1	10,893	-0.01%
2020/09/24	0	0.00	15	150.70	149.00	-15	11,049	-0.14%
2020/09/23	8	152.94	0	0.00	151.00	8	11,184	0.07%
2020/09/22	0	0.00	12	152.96	155.00	-12	11,290	-0.11%
2020/09/21	3	155.17	0	0.00	153.50	3	11,315	0.03%
2020/09/18	6.5	158.12	0	0.00	157.00	6.5	11,399	0.06%
2020/09/17	8	155.50	17	156.91	157.50	-9	11,482	-0.08%
2020/09/16	12	156.71	28	158.89	154.00	-16	11,603	-0.14%
2020/09/14	0	0.00	6	150.83	153.00	-6	11,439	-0.05%
2020/09/11	7	150.50	0	0.00	149.00	7	11,512	0.06%
2020/09/10	7	153.36	7	153.57	153.50	0	11,474	0.00%
2020/09/09	0	0.00	6	150.42	151.50	-6	11,458	-0.05%
2020/09/08	1	150.00	8	151.38	150.00	-7	11,669	-0.06%
2020/09/07	50	152.37	14	150.43	149.50	36	11,794	0.31%
2020/09/04	16	151.72	63	151.90	155.00	-47	11,818	-0.40%
2020/09/03	23	156.78	25.1	152.94	152.00	-2.1	12,000	-0.02%
2020/09/02	28	155.45	36	156.35	157.00	-8	11,964	-0.07%
2020/09/01	8	148.00	7	146.86	150.00	1	11,882	0.01%
2020/08/31	9	143.22	0	0.00	142.00	9	11,788	0.08%
2020/08/26	0	0.00	1	138.50	138.50	-1	12,370	-0.01%
2020/08/25	11	142.73	6	142.25	142.00	5	12,709	0.04%
2020/08/24	1.1	143.50	3	144.00	143.50	-1.9	12,882	-0.01%
2020/08/20	10	133.75	3	133.00	134.50	7	12,907	0.05%
2020/08/17	2	142.50	0	0.00	143.00	2	12,798	0.02%
2020/08/14	1	134.00	1	141.50	141.50	0	12,775	0.00%
2020/08/13	5	140.30	1	138.00	138.50	4	12,705	0.03%
2020/08/12	25	137.04	1.1	137.55	137.00	23.9	12,615	0.19%
2020/08/11	17	140.00	1	141.50	141.00	16	12,533	0.13%
2020/08/10	7	145.64	11	146.32	143.00	-4	12,544	-0.03%
2020/08/07	2	147.50	3	149.50	148.50	-1	12,469	-0.01%
2020/08/06	0	0.00	10	149.00	149.50	-10	12,440	-0.08%
2020/08/05	7	153.36	2	151.50	152.00	5	12,435	0.04%
2020/08/04	6	150.58	5	150.40	151.50	1	12,359	0.01%
2020/08/03	26	151.35	5	150.40	150.00	21	12,403	0.17%
2020/07/31	5	152.60	5	155.50	157.00	0	12,287	0.00%
2020/07/30	15	151.90	5	153.50	150.50	10	12,138	0.08%
2020/07/29	13	151.58	12	147.58	148.00	1	11,820	0.01%
2020/07/28	20.2	151.02	12	149.21	151.00	8.2	11,558	0.07%
2020/07/27	11	147.14	5	149.30	152.00	6	11,453	0.05%
2020/07/24	16	145.41	0	0.00	145.00	16	11,507	0.14%
2020/07/23	5	148.00	0	0.00	151.00	5	11,458	0.04%
2020/07/22	0	0.00	3	145.00	145.00	-3	11,312	-0.03%
2020/07/21	2	140.50	1	142.00	140.50	1	11,318	0.01%
2020/07/20	0	0.00	2	140.50	137.00	-2	11,519	-0.02%
2020/07/17	2	138.00	7	137.86	139.50	-5	11,523	-0.04%
2020/07/16	1	138.00	0	0.00	138.50	1	11,547	0.01%
2020/07/15	6	145.67	0	0.00	140.50	6	11,551	0.05%
2020/07/14	5	138.80	0	0.00	141.50	5	11,418	0.04%
2020/07/13	1	141.00	3	141.67	141.00	-2	11,423	-0.02%
2020/07/10	1	141.00	6	138.92	141.00	-5	11,435	-0.04%
2020/07/09	12	145.38	3	147.00	140.50	9	11,208	0.08%
2020/07/08	4	141.88	102.8	144.00	144.00	-98.8	10,579	-0.93%	大賣/
2020/07/07	0	0.00	2	137.50	131.00	-2	10,255	-0.02%
2020/07/06	2	131.50	1	131.00	133.50	1	10,171	0.01%
2020/07/03	5	132.00	12	130.33	131.00	-7	10,099	-0.07%
2020/07/02	2	126.25	0	0.00	127.50	2	10,028	0.02%
2020/07/01	2	124.00	5	124.50	124.50	-3	9,900	-0.03%
2020/06/30	6	121.75	5	120.50	120.50	1	9,827	0.01%
2020/06/23	14	123.89	11	121.41	123.00	3	9,824	0.03%
2020/06/22	1	127.50	2	126.50	127.50	-1	9,696	-0.01%
2020/06/19	6	123.67	3	125.83	126.50	3	9,681	0.03%
2020/06/18	1	122.00	0	0.00	122.00	1	9,541	0.01%
2020/06/15	4	120.50	5	119.10	116.50	-1	9,481	-0.01%
2020/06/12	3	124.50	3	121.50	126.50	0	9,293	0.00%
2020/06/11	3	129.33	2.4	128.42	125.50	0.6	9,139	0.01%
2020/06/10	5	130.60	1	129.50	129.50	4	8,962	0.04%
2020/06/09	1	122.00	6	119.83	123.00	-5	8,720	-0.06%
2020/06/08	7	117.21	0	0.00	118.00	7	8,573	0.08%
2020/06/04	0	0.00	2	113.50	113.50	-2	8,240	-0.02%
2020/06/03	4	113.50	6	114.00	113.50	-2	8,150	-0.02%
2020/06/02	4	111.88	4	111.38	111.00	0	8,017	0.00%
2020/06/01	2	107.75	14	105.82	110.00	-12	7,649	-0.16%
2020/05/29	5	98.80	4	99.53	100.00	1	7,261	0.01%
2020/05/28	7	98.20	5	97.90	97.90	2	7,055	0.03%
2020/05/27	2	95.40	2	95.90	96.50	0	6,936	0.00%
2020/05/25	2	92.85	1	91.00	92.70	1	6,845	0.01%
2020/05/18	1	92.10	0	0.00	91.70	1	6,742	0.01%
2020/05/15	5	92.10	0	0.00	91.50	5	6,740	0.07%
2020/05/14	1	95.70	1	95.30	94.20	0	6,633	0.00%
2020/05/11	0	0.00	1	97.90	98.00	-1	6,685	-0.01%
2020/05/08	0	0.00	1	100.00	98.80	-1	6,667	-0.01%
2020/05/07	0	0.00	2	98.00	98.40	-2	6,544	-0.03%
2020/05/06	3	97.43	0	0.00	96.30	3	6,540	0.05%
2020/05/05	2	96.95	1	99.00	96.60	1	6,588	0.02%
2020/05/04	2	97.00	1	97.00	97.20	1	6,550	0.02%
2020/04/30	0	0.00	1	96.80	96.50	-1	6,530	-0.02%
2020/04/29	7	93.74	1	93.50	94.40	6	6,401	0.09%
2020/04/28	2	95.20	11	94.96	96.50	-9	6,194	-0.15%
2020/04/27	11	93.99	1	94.70	94.50	10	6,172	0.16%
2020/04/24	6	96.13	20	95.88	95.50	-14	6,023	-0.23%
2020/04/23	0	0.00	11.1	96.11	96.00	-11.1	6,001	-0.18%
2020/04/22	0	0.00	5	93.40	93.80	-5	5,823	-0.09%
2020/04/21	4	94.70	4	93.75	92.00	0	6,037	0.00%
2020/04/17	12	94.63	0	0.00	92.70	12	5,938	0.20%
2020/04/16	0	0.00	25	93.60	93.00	-25	5,803	-0.43%
2020/04/15	1	92.80	5	91.20	92.80	-4	5,717	-0.07%
2020/04/14	5	90.50	0	0.00	90.60	5	5,639	0.09%
2020/04/10	6	88.78	1	89.00	89.00	5	5,574	0.09%
2020/04/09	2	88.60	0	0.00	88.50	2	5,569	0.04%
2020/04/08	5	89.80	10	90.00	89.70	-5	5,500	-0.09%
2020/04/07	1	90.10	6	90.22	90.20	-5	5,421	-0.09%
2020/04/06	5	86.02	20	86.40	86.80	-15	5,318	-0.28%
2020/04/01	1	85.00	1	84.50	85.00	0	5,321	0.00%
2020/03/31	0	0.00	1	83.50	83.90	-1	5,211	-0.02%
2020/03/30	1	82.90	0.4	82.90	83.00	0.6	5,114	0.01%
2020/03/27	0	0.00	4	84.53	82.40	-4	5,064	-0.08%
2020/03/26	0	0.00	18	80.83	81.80	-18	4,866	-0.37%
2020/03/25	1	77.10	3	77.33	77.10	-2	4,729	-0.04%
2020/03/24	0	0.00	1	74.00	73.50	-1	4,599	-0.02%
2020/03/23	1	72.00	0	0.00	71.70	1	4,546	0.02%
2020/03/20	2	73.10	2	75.80	75.20	0	4,556	0.00%
2020/03/19	2	69.95	2	70.50	70.00	0	4,502	0.00%
2020/03/18	1	74.60	0	0.00	73.70	1	4,373	0.02%
2020/03/17	1	74.40	9	73.93	73.70	-8	4,295	-0.19%
2020/03/16	0	0.00	1	78.30	75.00	-1	4,231	-0.02%
2020/03/13	4	74.78	1.1	77.59	77.10	2.9	4,166	0.07%
2020/03/12	7	80.71	8	81.41	80.50	-1	4,054	-0.02%
2020/03/11	2	87.00	1	87.50	84.30	1	3,972	0.03%
2020/03/10	0	0.00	2	86.20	86.40	-2	3,883	-0.05%
2020/03/09	8	87.18	1	87.80	86.50	7	3,834	0.18%
2020/03/06	2	87.80	10	88.45	87.80	-8	3,793	-0.21%
2020/03/05	0	0.00	6	88.25	87.80	-6	3,751	-0.16%
2020/03/04	0	0.00	1	86.50	86.60	-1	3,713	-0.03%
2020/03/03	0	0.00	3	86.20	86.60	-3	3,722	-0.08%
2020/03/02	0.1	83.60	3	83.80	83.40	-2.9	3,678	-0.08%
2020/02/27	1	85.80	0	0.00	84.00	1	3,658	0.03%
2020/02/25	1	85.20	1	85.90	87.30	0	3,602	0.00%
2020/02/21	1	88.40	0	0.00	88.00	1	3,615	0.03%
2020/02/20	0	0.00	1	89.50	88.50	-1	3,653	-0.03%
2020/02/18	1	87.70	0	0.00	88.00	1	3,745	0.03%
2020/02/13	3	88.73	1	89.10	87.90	2	3,771	0.05%
2020/02/12	1	89.30	2	89.20	89.60	-1	3,717	-0.03%
2020/02/11	1	86.50	1	86.10	86.80	0	3,578	0.00%
2020/02/10	2	84.55	1	84.60	84.70	1	3,586	0.03%
2020/02/07	1	86.90	3	86.80	85.40	-2	3,602	-0.06%
2020/02/06	2	84.50	11	86.04	86.10	-9	3,534	-0.25%
2020/02/05	15	82.27	0	0.00	82.10	15	3,468	0.43%
2020/02/04	15	82.67	0	0.00	82.50	15	3,463	0.43%
2020/02/03	3	81.87	0	0.00	82.00	3	3,500	0.09%
2020/01/31	2	87.50	0	0.00	86.30	2	3,627	0.06%
2020/01/30	30	88.49	1	89.60	86.90	29	3,651	0.79%
2020/01/17	0	0.00	2	96.20	96.70	-2	3,721	-0.05%
2020/01/16	0.1	95.30	10	97.00	95.70	-9.9	3,689	-0.27%
2020/01/15	2	95.70	51	96.42	95.50	-49	3,598	-1.36%
2020/01/14	0	0.00	27	92.96	93.20	-27	3,354	-0.80%
2020/01/13	5	91.70	0	0.00	91.30	5	3,325	0.15%
2020/01/09	2	90.90	0	0.00	91.00	2	3,471	0.06%
2020/01/08	1	89.90	6	88.55	89.50	-5	3,521	-0.14%
2020/01/07	2	89.40	0	0.00	89.10	2	3,580	0.06%
2020/01/06	13	90.72	0	0.00	90.50	13	3,643	0.36%
2020/01/03	2	90.80	5	91.94	91.60	-3	3,694	-0.08%
2019/12/31	1	90.30	0	0.00	91.20	1	4,047	0.02%
2019/12/30	5	92.20	0	0.00	90.70	5	4,627	0.11%
2019/12/27	1	91.40	11	91.95	93.00	-10	4,720	-0.21%
2019/12/20	0	0.00	10	89.30	89.80	-10	5,171	-0.19%
2019/12/18	0	0.00	1	91.50	91.90	-1	5,385	-0.02%
2019/12/17	1	90.70	0	0.00	90.80	1	5,398	0.02%
2019/12/16	10	90.40	0	0.00	90.50	10	5,422	0.18%
2019/12/04	0	0.00	2	88.50	88.80	-2	5,850	-0.03%
2019/12/03	2	87.70	0	0.00	88.20	2	6,143	0.03%
2019/12/02	1	87.50	0	0.00	87.60	1	6,201	0.02%
2019/11/22	1	89.90	0	0.00	89.40	1	6,763	0.01%
2019/11/20	0	0.00	2	90.50	90.60	-2	7,203	-0.03%
2019/11/19	1	89.90	6	89.80	90.00	-5	7,662	-0.07%
2019/11/18	2	91.75	0	0.00	91.80	2	7,750	0.03%
2019/11/15	0	0.00	3	93.23	92.20	-3	7,847	-0.04%
2019/11/14	0	0.00	5	92.58	90.40	-5	7,870	-0.06%
2019/11/13	0	0.00	1	91.40	91.90	-1	7,891	-0.01%
2019/11/08	1	90.40	4	89.80	89.80	-3	7,865	-0.04%
2019/11/05	1	92.90	0	0.00	93.30	1	7,913	0.01%
2019/10/31	0	0.00	9	94.58	94.30	-9	7,887	-0.11%
2019/10/30	2	92.65	26	93.15	93.80	-24	7,868	-0.31%
2019/10/29	0	0.00	3	93.43	91.60	-3	7,731	-0.04%
2019/10/28	6	91.97	3	91.43	92.10	3	7,692	0.04%
2019/10/25	3	92.10	2	93.40	90.60	1	7,637	0.01%
2019/10/24	6	90.88	0	0.00	91.00	6	7,483	0.08%
2019/10/23	1	90.30	2	90.35	91.10	-1	7,444	-0.01%
2019/10/21	0	0.00	1	89.20	89.10	-1	7,419	-0.01%
2019/10/18	4	90.25	0	0.00	90.60	4	7,387	0.05%
2019/10/17	12	90.52	2	90.30	89.90	10	7,345	0.14%
2019/10/09	0	0.00	1	89.50	89.10	-1	7,032	-0.01%
2019/10/08	0	0.00	3	89.83	90.60	-3	6,992	-0.04%
2019/10/07	5	90.56	5	91.82	89.60	0	6,883	0.00%
2019/10/04	10	89.20	68	89.31	90.10	-58	6,638	-0.87%
2019/10/03	1	86.00	0	0.00	85.40	1	6,064	0.02%
2019/10/02	9	86.76	0	0.00	87.40	9	5,886	0.15%
2019/10/01	21	86.40	7	87.17	87.60	14	5,886	0.24%
2019/09/26	11	85.93	1	85.50	85.10	10	5,636	0.18%
2019/09/25	1	85.80	0	0.00	85.80	1	5,697	0.02%
2019/09/24	2	85.30	1	85.30	85.50	1	5,687	0.02%
2019/09/23	1	84.20	0	0.00	84.30	1	5,556	0.02%
2019/09/18	1	80.60	0	0.00	81.00	1	5,418	0.02%
2019/09/16	5	80.40	0	0.00	80.50	5	5,644	0.09%
2019/09/10	5	81.60	1	81.70	81.50	4	5,652	0.07%
2019/09/09	1	85.80	0	0.00	84.10	1	5,530	0.02%
2019/09/06	1	85.40	0	0.00	84.90	1	5,481	0.02%
2019/09/05	30	85.96	3	89.50	84.90	27	5,427	0.50%
2019/09/04	0	0.00	3	86.53	86.60	-3	5,176	-0.06%
2019/09/03	3	85.43	1	87.00	85.10	2	5,177	0.04%
2019/09/02	1	84.90	0	0.00	86.20	1	5,150	0.02%
2019/08/30	0	0.00	3	86.87	85.20	-3	5,098	-0.06%
2019/08/29	1	85.00	0	0.00	83.70	1	4,922	0.02%
2019/08/28	4	84.50	1	85.30	84.50	3	4,916	0.06%
2019/08/27	3	85.63	1	87.40	86.00	2	4,828	0.04%
2019/08/26	8	86.41	9	84.86	84.00	-1	4,690	-0.02%
2019/08/23	4	89.15	4	89.53	88.40	0	4,564	0.00%
2019/08/22	8	87.50	46	85.90	87.70	-38	4,298	-0.88%
2019/08/20	1	80.90	0	0.00	79.10	1	3,689	0.03%
2019/08/19	0	0.00	1	80.00	79.90	-1	3,584	-0.03%
2019/08/16	2	76.90	1	77.00	78.10	1	3,461	0.03%
2019/08/15	1	75.60	0	0.00	76.30	1	3,426	0.03%
2019/08/13	0	0.00	2	75.60	74.50	-2	3,385	-0.06%
2019/08/12	43	75.07	3	75.27	75.00	40	3,429	1.17%
2019/08/08	1	78.90	4	79.27	79.50	-3	3,402	-0.09%
2019/08/06	0	0.00	40	78.00	78.10	-40	3,352	-1.19%
2019/08/05	2	79.45	0	0.00	78.40	2	3,354	0.06%
2019/08/01	2	81.25	1	81.50	81.70	1	3,531	0.03%
2019/07/31	1	78.90	3	79.53	80.10	-2	3,574	-0.06%
2019/07/30	3	78.00	1	78.00	77.70	2	3,536	0.06%
2019/07/26	0	0.00	1	80.80	81.00	-1	3,471	-0.03%
2019/07/25	0	0.00	1	80.50	81.10	-1	3,478	-0.03%
2019/07/24	0	0.00	1	80.60	79.90	-1	3,482	-0.03%
2019/07/23	0	0.00	3	79.83	79.90	-3	3,471	-0.09%
2019/07/22	1	78.70	1	79.00	78.80	0	3,446	0.00%
2019/07/16	2	78.30	2	78.15	78.10	0	3,505	0.00%
2019/07/12	2	77.50	3	77.73	77.50	-1	3,494	-0.03%
2019/07/08	2	76.90	0	0.00	76.60	2	3,476	0.06%
2019/07/04	0	0.00	2	77.50	77.10	-2	3,468	-0.06%
2019/07/03	1	76.20	0	0.00	76.80	1	3,473	0.03%
2019/07/02	5	77.10	9	76.08	77.10	-4	3,511	-0.11%
2019/06/28	1	73.40	0	0.00	72.80	1	3,462	0.03%
2019/06/25	1	73.10	1	74.00	73.00	0	3,526	0.00%
2019/06/24	3	70.90	1	73.50	73.10	2	3,493	0.06%
2019/06/21	2	73.00	0	0.00	70.60	2	3,414	0.06%
2019/06/18	0	0.00	3	71.17	70.90	-3	3,119	-0.10%
2019/06/12	1	75.10	0	0.00	75.00	1	3,160	0.03%
2019/06/05	0	0.00	5	73.50	73.30	-5	3,077	-0.16%
2019/05/31	5	72.60	0	0.00	72.70	5	3,091	0.16%
2019/05/29	3	67.57	0	0.00	69.20	3	3,052	0.10%
2019/05/28	2	69.65	0	0.00	69.00	2	3,136	0.06%
2019/05/27	1	70.50	0	0.00	70.50	1	3,212	0.03%
2019/05/23	2	69.25	0	0.00	69.30	2	3,255	0.06%
2019/05/22	2	70.80	2	70.95	70.30	0	3,337	0.00%
2019/05/21	2	70.35	0	0.00	70.30	2	3,350	0.06%
2019/05/20	0	0.00	1	70.00	70.60	-1	3,343	-0.03%
2019/05/17	11	68.81	0	0.00	68.20	11	3,335	0.33%
2019/05/16	1	72.00	0	0.00	71.50	1	3,301	0.03%
2019/05/15	14	71.75	0	0.00	71.50	14	3,341	0.42%
2019/05/10	1	73.50	1	74.50	73.10	0	3,458	0.00%
2019/05/09	70	75.10	1	73.20	72.50	69	3,446	2.00%
2019/05/08	58	80.57	0	0.00	80.00	58	3,298	1.76%
2019/05/06	20	83.00	0	0.00	83.00	20	3,320	0.60%
2019/05/03	4	84.38	0	0.00	84.20	4	3,354	0.12%
2019/04/30	10	83.50	0	0.00	83.60	10	3,416	0.29%
2019/04/29	12	83.69	0	0.00	83.20	12	3,497	0.34%
2019/04/26	0	0.00	1	85.70	85.10	-1	3,680	-0.03%
2019/04/25	13	85.12	1	85.30	85.10	12	3,700	0.32%
2019/04/24	10	88.00	10	87.50	88.10	0	3,696	0.00%
2019/04/22	1	87.80	0	0.00	87.20	1	3,683	0.03%
2019/04/18	3	89.77	0.1	88.70	88.80	2.9	3,732	0.08%
2019/04/17	2	91.20	0	0.00	90.00	2	3,745	0.05%
2019/04/15	0	0.00	2	92.30	92.10	-2	3,772	-0.05%
2019/04/12	1.1	93.58	0	0.00	92.60	1.1	3,793	0.03%
2019/04/11	2	95.50	0	0.00	94.50	2	3,803	0.05%
2019/04/10	0	0.00	1	92.10	96.00	-1	3,778	-0.03%
2019/04/08	1	91.20	0	0.00	91.60	1	3,740	0.03%
2019/04/02	0	0.00	0.7	93.80	94.70	-0.7	3,655	-0.02%
2019/04/01	0	0.00	4	91.48	92.40	-4	3,616	-0.11%
2019/03/29	1	89.20	0	0.00	88.50	1	3,611	0.03%
2019/03/25	0	0.00	30	88.07	88.10	-30	3,937	-0.76%
2019/03/22	0	0.00	10	89.00	89.00	-10	3,944	-0.25%
2019/03/20	40	90.88	1	91.00	90.60	39	4,013	0.97%
2019/03/19	1	90.40	1	90.10	90.20	0	4,030	0.00%
2019/03/18	1	86.50	0	0.00	86.60	1	4,010	0.02%
2019/03/15	0	0.00	2	88.15	87.10	-2	4,034	-0.05%
2019/03/14	2	87.45	0	0.00	87.40	2	4,053	0.05%
2019/03/13	0	0.00	2	87.65	88.00	-2	4,106	-0.05%
2019/03/12	2	86.70	0	0.00	86.30	2	4,145	0.05%
2019/03/07	1	86.00	0	0.00	85.60	1	4,396	0.02%
2019/03/05	0	0.00	1	88.50	89.00	-1	4,428	-0.02%
2019/02/27	0	0.00	1	88.20	89.40	-1	4,636	-0.02%
2019/02/26	21.5	86.49	1	90.30	86.20	20.5	4,519	0.45%
2019/02/25	1	87.20	0	0.00	87.90	1	4,411	0.02%
2019/02/22	0	0.00	1	87.50	87.20	-1	4,388	-0.02%
2019/02/21	42	87.69	0	0.00	86.80	42	4,351	0.97%
2019/02/14	0	0.00	3	90.87	90.60	-3	4,241	-0.07%
2019/02/13	2	89.45	2	91.60	88.10	0	4,182	0.00%
2019/02/12	3	91.27	0	0.00	90.50	3	4,148	0.07%
2019/02/11	0	0.00	3.8	92.34	93.70	-3.8	4,140	-0.09%
2019/01/30	1	85.30	1	85.70	85.30	0	4,064	0.00%
2019/01/29	1	84.70	1	85.70	85.30	0	4,034	0.00%
2019/01/25	1	83.10	2	85.00	85.00	-1	4,015	-0.02%
2019/01/24	3	82.40	3	82.70	82.00	0	4,066	0.00%
2019/01/23	1	81.30	1.1	81.47	81.20	-0.1	4,083	0.00%
2019/01/22	3	81.90	3	82.30	82.10	0	4,063	0.00%
2019/01/21	3	81.07	3	82.40	83.00	0	4,016	0.00%
2019/01/18	0	0.00	72	81.63	81.50	-72	3,920	-1.84%
2019/01/17	4	78.13	3	77.80	77.00	1	3,767	0.03%
2019/01/16	3	77.30	15	78.26	78.30	-12	3,784	-0.32%
2019/01/14	0	0.00	7	75.17	74.80	-7	3,804	-0.18%
2019/01/11	0	0.00	1	76.30	75.90	-1	3,877	-0.03%
2019/01/08	10	73.00	0	0.00	73.20	10	3,938	0.25%
2019/01/04	1	74.80	0	0.00	76.00	1	3,999	0.03%
2018/12/26	25	73.30	0	0.00	71.60	25	3,968	0.63%
2018/12/25	20	73.00	0	0.00	73.70	20	3,956	0.51%
2018/12/24	1	71.70	1	74.50	74.90	0	3,957	0.00%
2018/12/22	2	73.05	2	72.90	73.00	0	3,941	0.00%
2018/12/21	3	77.50	0	0.00	77.50	3	3,880	0.08%
2018/12/20	0	0.00	3	78.20	79.70	-3	3,852	-0.08%
2018/12/19	0	0.00	48	81.98	78.80	-48	3,818	-1.26%
2018/12/17	3	76.50	0	0.00	76.60	3	3,636	0.08%
2018/12/12	2	76.00	2.5	75.30	76.00	-0.5	3,709	-0.01%
2018/12/11	0	0.00	1	75.40	76.40	-1	3,696	-0.03%
2018/12/06	0	0.00	1	74.90	74.50	-1	3,844	-0.03%
2018/12/05	1	76.80	0	0.00	75.60	1	3,862	0.03%
2018/12/03	0	0.00	20.7	73.27	73.00	-20.7	3,767	-0.55%
2018/11/28	0	0.00	30.2	70.86	69.50	-30.2	3,779	-0.80%
2018/11/26	0	0.00	78	69.12	69.50	-78	3,755	-2.08%
2018/11/23	0	0.00	12	63.78	63.20	-12	3,725	-0.32%
2018/11/19	0	0.00	10	66.80	66.30	-10	4,256	-0.23%
2018/11/14	0	0.00	0.3	65.20	65.80	-0.3	4,462	-0.01%
2018/11/13	0	0.00	10	62.50	66.00	-10	4,568	-0.22%
2018/11/08	0	0.00	1	63.90	64.50	-1	4,729	-0.02%
2018/11/06	1	64.10	1	63.90	63.60	0	4,703	0.00%
2018/11/02	1	62.70	1	61.80	62.90	0	4,722	0.00%
2018/11/01	1	58.50	111	63.20	63.20	-110	4,669	-2.36%	大賣/鉅額交易
2018/10/31	0	0.00	2	55.10	57.50	-2	4,543	-0.04%
2018/10/30	6.2	51.33	0	0.00	52.30	6.2	4,566	0.14%
2018/10/29	0.3	51.90	0	0.00	51.90	0.3	4,603	0.01%
2018/10/26	0	0.00	1	52.80	52.60	-1	4,622	-0.02%
2018/10/25	1	52.60	0	0.00	52.20	1	4,677	0.02%
2018/10/24	0	0.00	1	54.00	54.50	-1	4,724	-0.02%
2018/10/23	3	51.63	0	0.00	51.70	3	4,808	0.06%
2018/10/22	1	52.60	0	0.00	52.30	1	4,849	0.02%
2018/10/09	84	43.14	0	0.00	43.25	84	4,831	1.74%
2018/10/08	61	44.78	0	0.00	44.75	61	4,845	1.26%
2018/10/05	120	45.37	4	47.35	45.20	116	4,880	2.38%	大買/鉅額交易
2018/10/03	110	47.36	0	0.00	47.15	110	4,885	2.25%	大買/鉅額交易
2018/10/02	10	50.00	0	0.00	49.65	10	4,870	0.21%
2018/10/01	14	50.76	0	0.00	50.70	14	4,903	0.29%
2018/09/26	25	50.16	0	0.00	49.95	25	5,367	0.47%
2018/09/13	0	0.00	1	51.00	51.10	-1	7,836	-0.01%
2018/09/11	11	50.24	0	0.00	51.10	11	7,793	0.14%
2018/09/10	1	50.00	0	0.00	49.90	1	7,753	0.01%
2018/09/07	0	0.00	2	51.50	51.90	-2	7,715	-0.03%
2018/09/03	0	0.00	40	53.03	51.20	-40	7,713	-0.52%
2018/08/31	3	54.50	0	0.00	54.30	3	7,627	0.04%
2018/08/30	5	54.00	1	54.00	54.40	4	7,591	0.05%
2018/08/29	0	0.00	5	53.30	53.30	-5	7,554	-0.07%
2018/08/28	15	54.30	0	0.00	53.50	15	7,593	0.20%
2018/08/27	10	52.90	2	52.95	53.10	8	7,632	0.10%
2018/08/24	10	51.80	0	0.00	52.00	10	7,621	0.13%
2018/08/23	0	0.00	3	52.70	52.40	-3	7,835	-0.04%
2018/08/22	5	52.60	1	52.60	52.20	4	7,831	0.05%
2018/08/21	2	53.25	31	52.40	52.40	-29	7,781	-0.37%
2018/08/20	8	51.54	0	0.00	52.40	8	7,728	0.10%
2018/08/17	7	51.10	1	50.00	51.10	6	7,553	0.08%
2018/08/16	1	50.90	1	50.80	49.65	0	7,459	0.00%
2018/08/15	0	0.00	2	49.95	50.10	-2	7,337	-0.03%
2018/08/13	1	48.90	5	49.74	50.10	-4	7,308	-0.05%
2018/08/10	1	49.95	1	50.30	49.60	0	7,223	0.00%
2018/08/09	2	49.50	11	49.56	50.30	-9	7,158	-0.13%
2018/08/08	1	48.65	2	48.95	49.30	-1	7,055	-0.01%
2018/08/07	2	47.80	0	0.00	47.80	2	6,923	0.03%
2018/08/06	1	48.05	1	48.20	48.20	0	6,974	0.00%
2018/08/03	1	48.10	0	0.00	48.10	1	6,946	0.01%
2018/08/02	0	0.00	2	47.40	47.35	-2	6,961	-0.03%
2018/08/01	6	47.71	0	0.00	47.80	6	6,963	0.09%
2018/07/30	0	0.00	3	48.10	47.65	-3	6,936	-0.04%
2018/07/27	0	0.00	6	47.65	48.00	-6	6,999	-0.09%
2018/07/26	49	47.08	20	46.95	47.00	29	6,988	0.41%
2018/07/25	24	48.48	0	0.00	48.00	24	6,902	0.35%
2018/07/20	11	49.96	7	49.97	50.10	4	6,789	0.06%
2018/07/19	6	49.83	0	0.00	49.60	6	6,747	0.09%
2018/07/18	2	51.15	3	51.53	50.90	-1	6,648	-0.02%
2018/07/16	2	52.00	0	0.00	51.40	2	6,563	0.03%
2018/07/13	0	0.00	3	52.00	51.80	-3	6,544	-0.05%
2018/07/12	1.1	51.35	0	0.00	51.10	1.1	6,706	0.02%
2018/07/06	7	49.16	9	49.55	49.90	-2	6,484	-0.03%
2018/07/05	8	50.15	0	0.00	49.00	8	6,346	0.13%
2018/07/04	1	50.80	5	51.36	52.50	-4	6,119	-0.07%
2018/07/03	5	50.54	7	50.11	50.30	-2	5,995	-0.03%
2018/07/02	6	51.13	1	52.30	50.90	5	5,884	0.08%
2018/06/29	1	52.00	0	0.00	52.10	1	5,758	0.02%
2018/06/27	23	53.50	18	52.20	51.10	5	5,088	0.10%
2018/06/26	13	51.78	10	50.70	52.10	3	4,739	0.06%
2018/06/25	2	52.40	13	52.75	53.00	-11	4,324	-0.25%
2018/06/19	0	0.00	10	47.25	47.35	-10	3,587	-0.28%
2018/06/07	0	0.00	2	48.50	48.20	-2	3,422	-0.06%
2018/06/06	5	48.50	0	0.00	48.65	5	3,392	0.15%
2018/06/05	0	0.00	4	48.63	48.30	-4	3,385	-0.12%
2018/05/31	2	47.80	24	49.20	48.50	-22	3,125	-0.70%
2018/05/30	2	45.90	0	0.00	45.80	2	2,877	0.07%
2018/05/28	5	47.22	2	46.90	46.85	3	2,832	0.11%
2018/05/25	2	46.80	0	0.00	47.35	2	2,776	0.07%
2018/05/24	12	46.23	0	0.00	46.60	12	2,815	0.43%
2018/05/18	4	45.54	2	45.90	45.70	2	2,869	0.07%
2018/05/17	1	45.60	0	0.00	45.50	1	2,886	0.03%
2018/05/15	4	46.61	0	0.00	46.30	4	2,998	0.13%
2018/05/14	4	46.50	0	0.00	46.45	4	3,106	0.13%
2018/05/11	0	0.00	3	45.50	45.50	-3	3,136	-0.10%
2018/05/07	3	45.00	0	0.00	45.00	3	3,216	0.09%
2018/05/04	2	44.48	14	45.08	45.70	-12	3,206	-0.37%
2018/05/03	2	43.90	1	44.15	43.70	1	3,146	0.03%
2018/04/26	1	43.25	1	43.45	42.95	0	3,284	0.00%
2018/04/25	1	42.80	0	0.00	42.80	1	3,297	0.03%
2018/04/24	0	0.00	1	43.95	43.50	-1	3,269	-0.03%
2018/04/23	3	45.10	2	45.43	44.90	1	3,256	0.03%
2018/04/20	1	45.00	1	45.30	45.50	0	3,278	0.00%
2018/04/19	2	45.63	1	46.15	45.60	1	3,291	0.03%
2018/04/18	0	0.00	1	46.30	45.50	-1	3,248	-0.03%
2018/03/21	0	0.00	4	45.48	45.90	-4	3,401	-0.12%
2018/03/20	2	44.80	0	0.00	44.80	2	3,365	0.06%
2018/03/19	2	45.60	0	0.00	45.40	2	3,376	0.06%
2018/03/14	0	0.00	1	45.75	45.75	-1	3,512	-0.03%
2018/03/09	0	0.00	2	44.95	45.00	-2	3,701	-0.05%
2018/03/08	0	0.00	2	44.65	44.75	-2	3,716	-0.05%
2018/03/06	0	0.00	4	43.88	44.05	-4	3,921	-0.10%
2018/03/05	2	43.35	5	43.60	43.20	-3	4,022	-0.07%
2018/03/02	3	43.95	0	0.00	43.90	3	4,145	0.07%
2018/03/01	2	44.73	0	0.00	44.65	2	4,227	0.05%
2018/02/26	2	45.00	0	0.00	45.45	2	4,371	0.05%
2018/02/23	0	0.00	2	45.25	45.80	-2	4,356	-0.05%
2018/02/21	2	44.10	2	44.80	44.70	0	4,575	0.00%
2018/02/12	6	43.49	0	0.00	43.35	6	4,682	0.13%
2018/02/09	2	43.08	1	43.60	43.90	1	5,035	0.02%
2018/02/08	0	0.00	2	44.30	44.50	-2	5,490	-0.04%
2018/02/05	2	45.35	0	0.00	46.10	2	5,546	0.04%
2018/01/26	1	46.05	0	0.00	46.15	1	6,555	0.02%
2018/01/24	0	0.00	1	45.75	45.85	-1	7,389	-0.01%
2018/01/15	0	0.00	3	44.85	45.30	-3	7,867	-0.04%
2018/01/12	0	0.00	2	44.70	44.50	-2	7,863	-0.03%
2018/01/11	5	44.39	0	0.00	43.90	5	7,854	0.06%
2018/01/10	0	0.00	2	45.60	45.05	-2	7,804	-0.03%
2018/01/09	1	44.75	4	45.43	45.55	-3	7,927	-0.04%
2018/01/08	4	44.93	0	0.00	44.75	4	7,985	0.05%
2018/01/05	0	0.00	1	46.40	45.90	-1	7,960	-0.01%
2018/01/03	0	0.00	2	45.90	46.00	-2	7,938	-0.03%
2018/01/02	2	45.45	0	0.00	45.25	2	7,935	0.03%