義隆 (2458)-中國信託-文心券商分點個股進出

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
168.0
漲跌
▲13.0
漲幅
+8.39%
成交量
6,291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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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	166.00	5	162.60	168.00	-5	2,747	-0.18%
2024/05/17	0	0.00	1	159.00	159.00	-1	2,899	-0.03%
2024/05/16	0	0.00	25	160.00	160.00	-25	3,002	-0.83%
2024/05/13	25	155.00	1	153.50	153.50	24	3,017	0.80%
2024/05/08	0	0.00	0.1	157.00	158.00	-0.1	3,030	0.00%
2024/05/07	0	0.00	0.3	156.50	156.50	-0.3	3,036	-0.01%
2024/05/06	0	0.00	0	158.00	156.50	0	3,035	0.00%
2024/05/03	24	160.65	0	0.00	157.00	24	3,041	0.79%
2024/05/02	0	0.00	1	166.00	165.50	-1	2,931	-0.03%
2024/04/26	0	0.00	0.1	163.50	163.50	-0.1	2,903	0.00%
2024/04/25	0	0.00	57	165.14	164.50	-57	2,897	-1.97%
2024/04/24	0	0.00	1	155.01	157.00	-1	2,847	-0.04%
2024/04/23	1	148.00	0.1	150.29	150.50	0.9	2,831	0.03%
2024/04/22	3.1	149.84	1.4	150.68	146.50	1.7	2,816	0.06%
2024/04/19	0	0.00	0.2	160.50	155.00	-0.2	2,768	-0.01%
2024/04/18	0.5	161.50	0	0.00	161.50	0.5	2,718	0.02%
2024/04/17	1	166.50	1	160.50	162.00	0	2,714	0.00%
2024/04/16	0	0.00	1	164.00	159.50	-1	2,664	-0.04%
2024/04/15	0	0.00	1	162.00	162.00	-1	2,637	-0.04%
2024/04/12	0	0.00	2	161.50	158.50	-2	2,553	-0.08%
2024/04/09	2.2	156.55	0	0.00	157.00	2.2	2,563	0.08%
2024/04/08	2	158.50	30	162.00	159.50	-28	2,562	-1.09%
2024/04/02	31	155.58	0	0.00	156.00	31	2,542	1.22%
2024/04/01	1	159.50	0	0.00	161.00	1	2,519	0.04%
2024/03/29	25	160.00	0	0.00	157.00	25	2,503	1.00%
2024/03/28	25.1	160.00	0	0.00	160.50	25.1	2,521	1.00%
2024/03/27	0	0.00	2	165.50	164.50	-2	2,516	-0.08%
2024/03/26	0.3	168.00	1	167.50	166.50	-0.7	2,594	-0.03%
2024/03/21	7	170.79	6	169.58	167.00	1	2,660	0.04%
2024/03/20	0	0.00	5	167.90	167.50	-5	2,644	-0.19%
2024/03/19	1	166.00	0	0.00	165.00	1	2,641	0.04%
2024/03/18	0	0.00	1	165.50	166.50	-1	2,661	-0.04%
2024/03/15	1	165.50	0	0.00	163.50	1	2,675	0.04%
2024/03/13	1	163.00	0	0.00	163.50	1	2,763	0.04%
2024/03/12	1	164.50	0.3	164.87	163.50	0.7	2,795	0.02%
2024/03/11	1	160.00	1	160.50	160.00	0	2,807	0.00%
2024/03/08	0.1	165.00	0	0.00	162.50	0.1	2,821	0.00%
2024/03/06	0	0.00	1	166.00	166.50	-1	2,796	-0.04%
2024/03/05	2.1	169.70	3	169.00	167.00	-0.9	2,826	-0.03%
2024/03/04	1	168.50	0	0.00	167.50	1	2,861	0.04%
2024/03/01	2	166.99	5	167.00	165.50	-3	2,850	-0.10%
2024/02/29	0.3	164.55	0	0.00	166.00	0.3	2,872	0.01%
2024/02/27	0	169.00	0	0.00	169.00	0	2,856	0.00%
2024/02/26	1	170.47	1.1	170.00	170.00	-0.1	2,857	0.00%
2024/02/23	4	163.37	3	164.33	164.00	1	2,794	0.04%
2024/02/22	0	0.00	2	166.50	167.50	-2	2,686	-0.07%
2024/02/21	3	167.33	35.1	165.62	167.50	-32.1	2,636	-1.22%
2024/02/20	1	163.00	2	162.01	161.00	-1	2,542	-0.04%
2024/02/19	2	162.25	22	161.93	163.50	-20	2,543	-0.79%
2024/02/16	0.1	153.00	0	0.00	153.00	0.1	2,480	0.00%
2024/02/15	1	146.50	1	148.00	148.50	0	2,491	0.00%
2024/02/01	1	150.50	1	150.00	150.00	0	2,521	0.00%
2024/01/31	1	148.50	1	150.00	150.00	0	2,557	0.00%
2024/01/30	0	0.00	1	148.00	148.50	-1	2,630	-0.04%
2024/01/29	10	149.25	0	0.00	149.00	10	2,710	0.37%
2024/01/26	0	153.00	0	0.00	151.00	0	2,954	0.00%
2024/01/25	0	0.00	6	153.00	152.50	-6	3,015	-0.20%
2024/01/23	2	150.00	0	0.00	150.50	2	3,054	0.07%
2024/01/19	0	0.00	0.1	151.00	150.50	-0.1	3,112	0.00%
2024/01/18	8	148.81	3.2	150.17	152.00	4.8	3,159	0.15%
2024/01/17	0.3	154.50	0	0.00	154.50	0.3	3,271	0.01%
2024/01/16	0	154.00	0	0.00	154.00	0	3,375	0.00%
2024/01/15	0	157.50	0	0.00	156.50	0	3,407	0.00%
2024/01/11	1	158.00	2	160.50	157.00	-1	3,519	-0.03%
2024/01/10	1.3	159.76	4	157.50	160.00	-2.7	3,575	-0.08%
2024/01/09	4	155.13	1	154.50	154.50	3	3,600	0.08%
2024/01/08	18	156.00	1	155.50	153.50	17	3,600	0.47%
2024/01/05	1	153.00	1	153.50	155.50	0	3,621	0.00%
2024/01/03	4	157.75	1	159.00	158.00	3	3,678	0.08%
2024/01/02	31	160.00	0	0.00	159.50	31	3,672	0.84%
2023/12/29	1	161.50	2	162.00	162.50	-1	3,724	-0.03%
2023/12/28	1	160.50	0	0.00	160.50	1	3,759	0.03%
2023/12/27	0	0.00	2	163.00	164.00	-2	3,792	-0.05%
2023/12/26	0	163.00	0	0.00	162.00	0	3,784	0.00%
2023/12/25	2	163.50	23	164.87	162.50	-21	3,781	-0.56%
2023/12/22	0.1	161.00	0	0.00	163.50	0.1	3,771	0.00%
2023/12/21	1	163.50	2	163.75	163.00	-1	3,732	-0.03%
2023/12/20	0.3	159.96	0	0.00	160.00	0.3	3,657	0.01%
2023/12/19	0	0.00	1	157.50	159.00	-1	3,615	-0.03%
2023/12/18	1	156.00	2	156.75	157.00	-1	3,606	-0.03%
2023/12/15	4	154.75	0	0.00	154.00	4	3,614	0.11%
2023/12/14	1	158.00	1	157.50	157.50	0	3,613	0.00%
2023/12/13	2	159.00	3	156.67	158.00	-1	3,619	-0.03%
2023/12/12	1	157.50	3	158.00	158.50	-2	3,674	-0.05%
2023/12/11	4	157.38	5	156.60	157.00	-1	3,711	-0.03%
2023/12/08	27	158.44	26	158.69	157.50	1	3,758	0.03%
2023/12/07	3	151.50	13.2	153.21	153.50	-10.2	3,744	-0.27%
2023/12/06	0	0.00	7.1	151.86	151.50	-7.1	3,796	-0.19%
2023/12/05	0	0.00	11.2	147.78	146.50	-11.2	3,822	-0.29%
2023/12/04	0	0.00	10	151.00	149.50	-10	3,840	-0.26%
2023/12/01	0	0.00	0.6	151.25	151.00	-0.6	3,899	-0.02%
2023/11/30	14.3	151.02	1	151.50	151.50	13.3	4,113	0.32%
2023/11/29	0.4	150.00	0	150.50	153.00	0.4	4,237	0.01%
2023/11/27	1	152.50	3	148.67	146.00	-2	4,197	-0.05%
2023/11/24	2	149.00	2	151.00	151.00	0	4,185	0.00%
2023/11/22	1	145.49	4	147.50	147.50	-3	4,123	-0.07%
2023/11/21	0	145.50	1	145.00	145.00	-1	4,116	-0.02%
2023/11/20	1	144.00	1	144.00	144.00	0	4,136	0.00%
2023/11/17	1	144.50	1	146.50	146.50	0	4,116	0.00%
2023/11/16	8	143.50	2	145.25	142.50	6	4,079	0.15%
2023/11/15	3	147.83	1	148.50	147.50	2	4,029	0.05%
2023/11/14	2	146.00	1	146.00	146.00	1	4,001	0.02%
2023/11/13	6	143.67	3	144.17	143.50	3	3,969	0.08%
2023/11/10	1	142.00	0	0.00	141.50	1	3,972	0.03%
2023/11/07	1.1	142.14	7.1	142.79	145.00	-6	4,036	-0.15%
2023/11/06	1.2	139.07	4.2	139.42	140.00	-3	4,005	-0.08%
2023/11/03	16	140.72	12	137.08	135.50	4	3,978	0.10%
2023/11/02	8.1	147.70	7	148.71	149.50	1.1	3,770	0.03%
2023/11/01	1	143.00	1	143.50	144.00	0	3,806	0.00%
2023/10/31	8.1	145.39	11.1	145.81	144.00	-3	4,054	-0.07%
2023/10/30	5.1	145.43	1	145.50	146.50	4.1	4,038	0.10%
2023/10/27	1	138.50	1	139.50	140.00	0	4,005	0.00%
2023/10/26	1	140.50	0	0.00	139.50	1	4,071	0.02%
2023/10/25	10	147.05	1.2	144.92	144.50	8.8	4,033	0.22%
2023/10/24	0	144.36	0	0.00	144.00	0	3,899	0.00%
2023/10/23	10	142.80	5	141.60	142.00	5	3,814	0.13%
2023/10/20	4	140.50	7	140.29	142.50	-3	3,867	-0.08%
2023/10/19	3	138.33	1	137.00	138.50	2	3,886	0.05%
2023/10/18	12	141.25	2.3	140.65	141.50	9.7	3,910	0.25%
2023/10/17	0	140.50	0.2	140.13	140.00	-0.2	3,893	-0.01%
2023/10/16	0	0.00	2	136.75	136.50	-2	3,987	-0.05%
2023/10/13	1.2	138.48	0	0.00	139.00	1.2	4,006	0.03%
2023/10/12	2.1	135.52	2	137.50	137.50	0.1	3,991	0.00%
2023/10/11	0	0.00	1	140.00	137.00	-1	3,986	-0.03%
2023/10/06	2.1	139.46	0	0.00	137.00	2.1	3,969	0.05%
2023/10/05	13	141.50	10	141.50	141.50	3	3,945	0.08%
2023/10/04	1	134.56	2.1	134.77	138.00	-1.1	3,881	-0.03%
2023/10/03	3.1	136.30	2.1	139.00	138.00	1.1	3,843	0.03%
2023/10/02	3.2	135.68	0	0.00	134.50	3.2	3,812	0.08%
2023/09/28	1	132.50	1	134.50	133.50	0	3,819	0.00%
2023/09/25	1	137.99	1	136.50	136.50	0	3,826	0.00%
2023/09/22	2	136.50	2.3	136.44	137.00	-0.3	3,811	-0.01%
2023/09/21	3	136.17	1	136.00	136.00	2	3,805	0.05%
2023/09/20	3.1	137.01	1	138.50	138.00	2.1	3,771	0.05%
2023/09/19	2	140.77	1	142.91	141.00	1	3,738	0.03%
2023/09/18	0.1	142.20	2	142.50	142.00	-2	3,712	-0.05%
2023/09/15	3.1	145.18	2	144.50	144.50	1.1	3,678	0.03%
2023/09/14	7	142.92	7	142.93	143.00	0	3,591	0.00%
2023/09/13	4.1	141.99	9	142.22	143.50	-4.9	3,542	-0.14%
2023/09/12	14	138.75	16.1	140.18	140.50	-2.1	3,494	-0.06%
2023/09/11	14	137.36	18.1	135.58	138.00	-4.1	3,420	-0.12%
2023/09/08	1	134.91	3	136.00	135.50	-2	3,340	-0.06%
2023/09/07	3	132.67	3	133.83	135.00	0	3,326	0.00%
2023/09/06	1	132.00	0.1	133.00	133.00	0.9	3,289	0.03%
2023/09/05	7.2	133.23	11.1	134.08	134.00	-3.9	3,287	-0.12%
2023/09/04	16.1	125.58	14	126.82	128.50	2.1	3,087	0.07%
2023/09/01	0	0.00	4	120.88	120.50	-4	2,924	-0.14%
2023/08/31	4	119.75	5	120.10	120.00	-1	2,922	-0.03%
2023/08/30	6	117.17	41	118.12	119.00	-35	2,917	-1.20%
2023/08/29	2	115.25	0	0.00	117.00	2	2,902	0.07%
2023/08/28	2	112.00	1	111.50	113.00	1	2,890	0.03%
2023/08/25	1	114.50	1	113.00	113.00	0	2,919	0.00%
2023/08/24	6	117.75	5	117.00	116.00	1	2,926	0.03%
2023/08/23	0	0.00	2	115.00	114.50	-2	2,943	-0.07%
2023/08/22	4	114.50	4	113.50	113.50	0	2,972	0.00%
2023/08/21	0	0.00	2	114.00	113.50	-2	3,011	-0.07%
2023/08/18	5	114.80	2.1	113.07	113.50	2.9	3,110	0.09%
2023/08/17	1.1	116.55	3	115.67	116.50	-1.9	3,087	-0.06%
2023/08/16	0.1	116.50	1	117.00	117.00	-0.9	3,077	-0.03%
2023/08/15	5	115.60	3	116.17	116.00	2	3,063	0.07%
2023/08/14	1	118.00	3	118.50	117.00	-2	3,046	-0.07%
2023/08/11	6	120.92	13	120.69	121.00	-7	2,996	-0.23%
2023/08/10	5	119.10	4	118.00	118.00	1	2,943	0.03%
2023/08/09	1	118.00	1	120.50	121.00	0	2,884	0.00%
2023/08/08	1	119.03	1	118.00	118.00	0	2,835	0.00%
2023/08/07	21	120.76	25	118.26	117.00	-4	2,783	-0.14%
2023/08/04	6	122.25	23.1	122.42	122.50	-17.1	2,654	-0.64%
2023/08/02	6	114.50	12	115.58	114.00	-6	2,391	-0.25%
2023/08/01	19	113.74	0	0.00	115.00	19	2,389	0.80%
2023/07/31	8	116.44	1	116.00	116.50	7	2,402	0.29%
2023/07/28	2	111.25	0	0.00	112.50	2	2,288	0.09%
2023/07/27	2	114.50	2	114.00	114.50	0	2,251	0.00%
2023/07/26	2	113.00	4	113.25	112.50	-2	2,237	-0.09%
2023/07/25	3	115.50	27.1	115.96	115.00	-24.1	2,198	-1.10%
2023/07/24	9	116.89	12	117.42	118.00	-3	2,104	-0.14%
2023/07/21	6	113.08	6.4	113.11	115.50	-0.4	2,018	-0.02%
2023/07/20	17.4	114.51	1	115.50	114.50	16.4	1,972	0.83%
2023/07/19	20.1	117.30	2	118.50	118.50	18.1	1,900	0.95%
2023/07/18	5	112.01	5	112.50	113.00	0	1,770	0.00%
2023/07/17	1.1	108.52	0	0.00	109.50	1.1	1,741	0.06%
2023/07/14	6.1	111.00	0.1	111.00	110.50	6	1,729	0.35%
2023/07/10	2	106.00	3	104.83	104.00	-1	1,661	-0.06%
2023/07/07	1	108.97	3	108.00	107.50	-2	1,653	-0.12%
2023/07/06	4	106.62	17.1	107.46	108.00	-13.1	1,647	-0.79%
2023/07/05	5	107.10	5	106.90	106.00	0	1,627	0.00%
2023/07/04	0.2	105.04	1	104.00	106.00	-0.8	1,615	-0.05%
2023/06/30	0	0.00	0.2	101.00	101.50	-0.2	1,592	-0.01%
2023/06/29	2	100.50	1	100.00	101.00	1	1,602	0.06%
2023/06/28	0	101.50	0	0.00	101.00	0	1,604	0.00%
2023/06/21	0	0.00	2	102.00	101.50	-2	1,592	-0.13%
2023/06/15	2.3	105.44	0	0.00	105.50	2.3	1,539	0.15%
2023/06/14	3	105.00	0	0.00	105.00	3	1,536	0.20%
2023/06/12	0	0.00	3	104.00	103.50	-3	1,480	-0.20%
2023/06/08	1	104.50	0	0.00	105.00	1	1,422	0.07%
2023/06/05	1.3	104.50	2	104.50	105.00	-0.8	1,419	-0.05%
2023/06/01	0	0.00	2	103.25	103.50	-2	1,402	-0.14%
2023/05/31	1	103.00	0.2	103.00	102.00	0.8	1,405	0.06%
2023/05/30	0.2	103.00	2.1	102.02	102.00	-1.9	1,374	-0.14%
2023/05/29	4	103.50	1.1	103.60	104.00	2.9	1,378	0.21%
2023/05/26	1	102.50	0	0.00	102.50	1	1,370	0.07%
2023/05/25	0	104.50	2.3	104.69	104.00	-2.2	1,457	-0.15%
2023/05/24	3.1	103.11	19	100.57	104.50	-15.9	1,433	-1.11%
2023/05/23	7	98.21	0	0.00	98.10	7	1,354	0.52%
2023/05/18	0	0.00	2	98.70	98.60	-2	1,399	-0.14%
2023/05/17	2	96.80	0	0.00	97.20	2	1,397	0.14%
2023/05/16	0	0.00	11	97.85	97.10	-11	1,409	-0.78%
2023/05/15	0	0.00	1.2	94.91	95.10	-1.2	1,401	-0.08%
2023/05/12	1	93.80	30	95.28	95.90	-29	1,418	-2.05%
2023/05/11	0	0.00	1	93.40	92.70	-1	1,412	-0.07%
2023/05/10	0	0.00	3	92.90	92.50	-3	1,435	-0.21%
2023/05/09	3	92.00	0	0.00	93.00	3	1,457	0.21%
2023/05/08	30	93.47	1	93.70	93.20	29	1,485	1.95%
2023/05/05	1	96.10	8	99.35	95.80	-7	1,514	-0.46%
2023/05/03	7	94.14	0	0.00	94.00	7	1,624	0.43%
2023/04/28	0	93.50	0	0.00	94.30	0	1,683	0.00%
2023/04/26	0.1	93.00	1.1	92.33	93.30	-1	1,679	-0.06%
2023/04/25	1	91.20	1.1	91.12	91.10	-0.1	1,681	-0.01%
2023/04/21	10	96.84	0	0.00	95.40	10	1,690	0.59%
2023/04/20	9.2	99.19	0	0.00	98.50	9.2	1,693	0.54%
2023/04/19	2	100.25	0	0.00	100.00	2	1,743	0.11%
2023/04/13	1	100.50	0	0.00	100.50	1	1,851	0.05%
2023/04/12	4	103.13	4	102.50	102.50	0	1,854	0.00%
2023/04/11	0.2	102.00	0	0.00	104.00	0.2	1,863	0.01%
2023/04/10	0.2	101.50	1	102.00	101.50	-0.9	1,862	-0.05%
2023/04/07	1	101.00	9	100.33	101.00	-8	1,865	-0.43%
2023/04/06	7.3	98.36	0	0.00	98.50	7.3	1,855	0.39%
2023/03/31	2	99.80	0	0.00	99.80	2	1,847	0.11%
2023/03/29	4	101.63	0	0.00	102.50	4	1,840	0.22%
2023/03/28	1	103.00	0	0.00	102.00	1	1,851	0.05%
2023/03/23	0	0.00	2	104.50	104.50	-2	1,905	-0.10%
2023/03/22	0	0.00	7	104.00	104.00	-7	1,909	-0.37%
2023/03/20	0	0.00	11	102.05	102.50	-11	1,916	-0.57%
2023/03/16	3	100.83	0.1	99.60	99.70	2.9	1,920	0.15%
2023/03/15	1	102.00	1	101.50	101.50	0	1,925	0.00%
2023/03/14	10	101.25	0	0.00	101.00	10	1,943	0.51%
2023/03/13	6	102.50	0	0.00	102.50	6	1,942	0.31%
2023/03/10	3	103.50	0	0.00	104.00	3	1,933	0.16%
2023/03/08	1	103.00	0	0.00	103.50	1	1,952	0.05%
2023/03/07	1	104.50	2	104.25	104.50	-1	1,941	-0.05%
2023/03/06	0.3	104.50	1	104.00	104.50	-0.7	1,944	-0.04%
2023/02/24	3	108.00	0	0.00	108.50	3	1,929	0.16%
2023/02/23	4.2	112.48	4	110.50	111.00	0.2	1,910	0.01%
2023/02/22	1	107.00	0	0.00	107.00	1	1,815	0.06%
2023/02/21	0.1	106.50	2	107.75	108.00	-2	1,837	-0.11%
2023/02/17	2	103.25	2	102.50	103.00	0	1,881	0.00%
2023/02/15	0	0.00	1	103.00	102.50	-1	1,927	-0.05%
2023/02/14	0	0.00	1	103.50	103.50	-1	1,939	-0.05%
2023/02/13	3	105.00	3.1	104.00	104.50	-0.1	1,960	-0.01%
2023/02/10	5	104.80	4	105.88	106.00	1	2,005	0.05%
2023/02/09	1	104.50	1	105.00	105.00	0	2,142	0.00%
2023/02/08	0	0.00	1	104.50	105.50	-1	2,341	-0.04%
2023/02/07	1	104.50	1	105.00	105.00	0	2,324	0.00%
2023/02/06	0	0.00	3	106.50	103.50	-3	2,324	-0.13%
2023/02/03	6	108.25	2	108.00	107.50	4	2,294	0.17%
2023/02/02	2	105.25	3	106.50	108.00	-1	2,249	-0.04%
2023/02/01	1	100.50	3	99.73	102.00	-2	2,157	-0.09%
2023/01/31	0	0.00	8	95.85	96.90	-8	2,146	-0.37%
2023/01/30	2	94.40	5	94.00	94.30	-3	2,128	-0.14%
2023/01/11	10	95.55	10	96.10	94.70	0	2,210	0.00%
2023/01/10	0	94.90	2	94.85	95.50	-2	2,210	-0.09%
2023/01/09	5.1	95.46	14	95.74	96.00	-8.9	2,207	-0.40%
2023/01/06	3	94.40	2	93.85	94.40	1	2,163	0.05%
2023/01/05	1	88.70	42	88.48	89.20	-41	2,058	-1.99%
2023/01/04	16	86.57	0	0.00	86.80	16	2,072	0.77%
2023/01/03	0	0.00	17	86.95	87.00	-17	2,107	-0.81%
2022/12/29	0	0.00	9	84.20	85.50	-9	2,156	-0.42%
2022/12/28	21	84.10	0	0.00	83.50	21	2,165	0.97%
2022/12/27	14	85.68	20	86.90	86.10	-6	2,168	-0.28%
2022/12/23	20.2	85.99	0	0.00	86.10	20.2	2,187	0.92%
2022/12/22	0	0.00	10	87.40	87.60	-10	2,224	-0.45%
2022/12/21	15	85.53	0.1	85.80	85.30	14.9	2,245	0.66%
2022/12/20	27	87.39	0	0.00	85.90	27	2,250	1.20%
2022/12/19	3	89.90	3	91.20	90.40	0	2,279	0.00%
2022/12/16	3	90.00	1	89.70	90.30	2	2,305	0.09%
2022/12/14	0	0.00	5	90.50	90.50	-5	2,429	-0.21%
2022/12/13	0	0.00	5	89.50	89.70	-5	2,515	-0.20%
2022/12/09	0	0.00	25	89.00	89.10	-25	2,719	-0.92%
2022/12/08	14	86.59	3.5	87.91	88.00	10.5	2,745	0.38%
2022/12/07	29	87.60	0	0.00	87.60	29	2,772	1.05%
2022/12/05	3	91.77	0	0.00	92.10	3	2,763	0.11%
2022/12/02	0	91.60	1	92.30	92.00	-1	2,782	-0.03%
2022/11/30	0	89.90	12.1	89.16	89.70	-12.1	2,774	-0.44%
2022/11/29	7	87.40	0	0.00	87.90	7	2,810	0.25%
2022/11/28	7	87.49	6	88.30	88.00	1	2,843	0.04%
2022/11/25	7.1	88.69	0	0.00	88.60	7.1	2,848	0.25%
2022/11/24	0	0.00	50	88.72	89.70	-50	2,844	-1.76%
2022/11/22	0	0.00	1	86.90	87.00	-1	2,870	-0.03%
2022/11/21	30	86.84	0	0.00	86.40	30	2,864	1.05%
2022/11/18	20.3	88.39	0	0.00	88.60	20.3	2,849	0.71%
2022/11/17	0	0.00	2	89.50	89.40	-2	2,836	-0.07%
2022/11/16	1	89.70	62	89.44	89.00	-61	2,815	-2.17%
2022/11/15	0	0.00	1	87.30	89.00	-1	2,776	-0.04%
2022/11/11	2.4	87.87	1	87.50	87.10	1.4	2,711	0.05%
2022/11/09	1	86.00	2.2	86.28	86.50	-1.2	2,654	-0.04%
2022/11/08	4	84.65	3.3	86.07	84.60	0.7	2,621	0.03%
2022/11/07	9.3	82.82	12	83.86	86.10	-2.7	2,577	-0.10%
2022/11/04	26.2	78.44	23	77.54	79.50	3.2	2,435	0.13%
2022/11/03	4	83.10	1	83.10	83.00	3	2,235	0.13%
2022/10/31	1	81.30	0	0.00	81.20	1	2,277	0.04%
2022/10/28	3	80.40	1	79.70	79.70	2	2,302	0.09%
2022/10/25	1	80.40	1	80.50	80.10	0	2,294	0.00%
2022/10/24	4	82.70	1	80.60	80.10	3	2,282	0.13%
2022/10/21	0.2	81.00	0	0.00	80.90	0.2	2,253	0.01%
2022/10/19	0	83.80	0	0.00	82.30	0	2,241	0.00%
2022/10/14	1	78.60	1	80.00	81.10	0	2,228	0.00%
2022/10/13	0	0.00	1	78.30	76.40	-1	2,228	-0.04%
2022/10/12	4	77.23	4	78.05	77.30	0	2,222	0.00%
2022/10/11	12	80.23	1	79.80	79.60	11	2,226	0.49%
2022/10/06	1	84.80	0	0.00	85.10	1	2,174	0.05%
2022/10/05	0.1	84.00	0	0.00	83.40	0.1	2,165	0.00%
2022/10/04	1	85.50	2	84.80	84.70	-1	2,163	-0.05%
2022/10/03	0	0.00	5	83.90	84.20	-5	2,162	-0.23%
2022/09/30	11.3	82.96	0	0.00	83.20	11.3	2,172	0.52%
2022/09/29	0	0.00	12	84.23	84.10	-12	2,198	-0.55%
2022/09/26	1	82.50	0	0.00	81.00	1	2,281	0.04%
2022/09/20	0.1	89.30	0	0.00	88.30	0.1	2,043	0.00%
2022/09/19	1	88.70	0	0.00	88.60	1	1,961	0.05%
2022/09/15	0.1	90.60	0	0.00	90.50	0.1	1,769	0.01%
2022/09/14	0.1	88.50	0	0.00	88.90	0.1	1,752	0.00%
2022/09/13	1	91.10	0	0.00	90.50	1	1,732	0.06%
2022/09/08	0	0.00	2	91.00	90.50	-2	1,742	-0.11%
2022/09/07	6	88.85	0	0.00	88.80	6	1,728	0.35%
2022/09/06	0	0.00	1	89.10	90.10	-1	1,721	-0.06%
2022/09/05	5	89.60	2	90.05	91.20	3	1,700	0.18%
2022/09/02	8	94.18	1	95.30	94.00	7	1,650	0.42%
2022/09/01	6	96.42	5	97.30	97.20	1	1,611	0.06%
2022/08/31	5	96.70	5	97.50	97.10	0	1,597	0.00%
2022/08/30	1	97.50	0	0.00	97.00	1	1,590	0.06%
2022/08/29	11	97.70	0	0.00	98.00	11	1,572	0.70%
2022/08/25	2.3	100.01	1	101.00	99.90	1.3	1,537	0.08%
2022/08/23	3	98.77	2	99.60	99.70	1	1,535	0.07%
2022/08/19	0.1	105.00	0	0.00	104.00	0.1	1,511	0.01%
2022/08/18	1	102.50	0	0.00	103.00	1	1,509	0.06%
2022/08/15	0	0.00	5	104.50	104.50	-5	1,483	-0.34%
2022/08/12	0.2	103.50	1	100.50	103.00	-0.9	1,473	-0.06%
2022/08/11	0.2	99.70	28	99.98	99.20	-27.8	1,460	-1.90%
2022/08/10	17	98.59	0	0.00	97.80	17	1,452	1.17%
2022/08/09	1	99.90	0	0.00	99.70	1	1,438	0.07%
2022/08/05	2	101.00	2	101.50	101.50	0	1,426	0.00%
2022/08/04	3	99.20	3	100.13	100.50	0	1,374	0.00%
2022/08/03	10	102.20	3	103.17	102.50	7	1,346	0.52%
2022/08/02	1	107.50	0	0.00	107.50	1	1,347	0.07%
2022/07/27	1	109.00	0	0.00	109.00	1	1,395	0.07%
2022/07/22	3.2	110.94	1	114.50	110.00	2.2	1,382	0.16%
2022/07/21	2	114.00	1	113.00	114.00	1	1,374	0.07%
2022/07/20	1	110.50	1	112.50	110.50	0	1,380	0.00%
2022/07/19	0	0.00	2	109.00	109.00	-2	1,388	-0.14%
2022/07/18	2	105.25	1	106.00	106.50	1	1,403	0.07%
2022/07/13	1	106.00	0	0.00	104.50	1	1,438	0.07%
2022/07/08	1	107.50	0	0.00	107.00	1	1,411	0.07%
2022/07/07	0	0.00	1	104.00	106.50	-1	1,396	-0.07%
2022/07/06	2	122.25	0	0.00	120.00	2	1,358	0.15%
2022/07/05	10	126.05	4	133.00	124.50	6	1,307	0.46%
2022/07/04	7	133.36	0	0.00	131.00	7	1,267	0.55%
2022/07/01	2	138.25	2	134.00	134.00	0	1,252	0.00%
2022/06/30	1	139.00	0	0.00	139.50	1	1,243	0.08%
2022/06/22	3	135.50	0	0.00	135.00	3	1,242	0.24%
2022/06/21	0	0.00	1	138.00	140.00	-1	1,224	-0.08%
2022/06/20	1	139.50	0.1	137.00	136.50	0.9	1,213	0.07%
2022/06/17	2.2	139.68	2	140.50	142.00	0.2	1,193	0.02%
2022/06/16	9	142.61	1	144.50	141.00	8	1,179	0.68%
2022/06/14	3	142.17	0	0.00	143.50	3	1,182	0.25%
2022/06/13	3	145.00	0	0.00	145.00	3	1,204	0.25%
2022/06/10	7	146.79	0	0.00	148.00	7	1,221	0.57%
2022/06/08	2	148.50	6	149.00	149.00	-4	1,252	-0.32%
2022/06/07	6	146.50	0	0.00	147.00	6	1,292	0.46%
2022/06/02	1	148.50	0	0.00	148.00	1	1,419	0.07%
2022/05/31	0	149.00	0	0.00	149.00	0	1,446	0.00%
2022/05/30	1	145.50	5	145.50	147.50	-4	1,462	-0.27%
2022/05/27	5	143.50	0	0.00	144.50	5	1,467	0.34%
2022/05/23	0	0.00	0.2	144.50	144.50	-0.2	1,835	-0.01%
2022/05/18	1	145.00	0	0.00	145.50	1	1,912	0.05%
2022/05/17	0	0.00	0.5	144.50	145.00	-0.5	1,934	-0.03%
2022/05/16	0	0.00	0.5	141.50	142.00	-0.5	1,968	-0.03%
2022/05/11	0	0.00	1	140.00	140.00	-1	1,984	-0.05%
2022/05/10	2	135.50	1	135.00	141.00	1	2,006	0.05%
2022/05/09	2	142.75	1	143.00	142.00	1	2,036	0.05%
2022/05/06	1	147.00	0	0.00	146.50	1	2,058	0.05%
2022/05/05	2.1	153.51	5	154.80	153.50	-3	2,070	-0.14%
2022/05/04	1.1	150.53	0	0.00	151.50	1.1	2,055	0.05%
2022/05/03	4.1	151.50	0	0.00	150.50	4.1	2,057	0.20%
2022/04/29	0	0.00	1	152.50	151.00	-1	2,063	-0.05%
2022/04/28	1.5	150.00	0	0.00	149.50	1.5	2,074	0.07%
2022/04/27	2	148.00	1	146.50	149.50	1	2,070	0.05%
2022/04/26	4	150.50	0	0.00	150.50	4	2,053	0.19%
2022/04/25	3	152.50	0	0.00	150.50	3	2,041	0.15%
2022/04/22	4	156.25	0	0.00	156.50	4	2,009	0.20%
2022/04/21	1	156.50	18	159.08	156.50	-17	1,998	-0.85%
2022/04/20	4	156.88	1	157.50	156.50	3	1,976	0.15%
2022/04/19	13	158.54	0	0.00	159.00	13	1,955	0.66%
2022/04/15	2	159.00	1.1	159.03	159.50	0.9	1,963	0.05%
2022/04/14	4	161.25	0	0.00	161.50	4	1,992	0.20%
2022/04/13	2	162.00	0	0.00	162.50	2	2,013	0.10%
2022/04/12	0	0.00	0.1	161.00	161.00	-0.1	2,111	0.00%
2022/04/11	4	162.62	0.1	161.50	161.00	3.9	2,130	0.18%
2022/04/08	7	164.50	2	165.50	166.00	5	2,120	0.24%
2022/04/07	2.3	166.63	15	166.50	166.50	-12.7	2,117	-0.60%
2022/04/06	2	168.25	0	0.00	168.50	2	2,112	0.09%
2022/04/01	4.1	169.36	0	0.00	170.50	4.1	2,117	0.19%
2022/03/31	0	170.50	0	0.00	172.00	0	2,114	0.00%
2022/03/30	1	172.00	0	0.00	171.00	1	2,120	0.05%
2022/03/29	10.3	172.29	0.1	171.50	171.00	10.2	2,148	0.48%
2022/03/28	3	170.67	2.1	170.31	172.00	0.9	2,165	0.04%
2022/03/25	3	170.67	25	172.00	170.50	-22	2,242	-0.98%
2022/03/24	0.1	170.00	0.3	170.50	171.00	-0.2	2,263	-0.01%
2022/03/23	0.1	170.00	0	169.50	170.50	0.1	2,310	0.00%
2022/03/21	0.2	170.00	1	170.50	170.00	-0.8	2,411	-0.03%
2022/03/18	1	168.00	0	0.00	168.50	1	2,447	0.04%
2022/03/17	0.3	168.50	3	168.33	169.00	-2.7	2,438	-0.11%
2022/03/16	0	0.00	2	166.25	166.50	-2	2,430	-0.08%
2022/03/15	2	164.75	0	0.00	166.00	2	2,414	0.08%
2022/03/14	0.2	165.59	5	166.00	167.50	-4.8	2,412	-0.20%
2022/03/10	2	163.49	10	164.35	166.00	-8	2,418	-0.33%
2022/03/09	7	157.29	1	159.00	159.00	6	2,390	0.25%
2022/03/08	4	156.88	0	0.00	157.00	4	2,371	0.17%
2022/03/07	4	163.63	1	165.00	165.00	3	2,311	0.13%
2022/03/04	2	167.50	0	0.00	167.00	2	2,300	0.09%
2022/03/03	0	0.00	1	170.50	169.50	-1	2,305	-0.04%
2022/03/02	1	166.00	7	168.86	169.00	-6	2,305	-0.26%
2022/03/01	1	165.00	0	0.00	167.00	1	2,333	0.04%
2022/02/25	10	165.30	1	165.00	164.00	9	2,345	0.38%
2022/02/24	24.2	166.86	2	165.00	164.50	22.2	2,325	0.95%
2022/02/23	8	177.56	7	172.14	172.50	1	2,227	0.04%
2022/02/22	7	175.64	11.1	175.41	175.50	-4.1	2,079	-0.19%
2022/02/21	4	176.88	1.1	177.50	178.00	3	2,072	0.14%
2022/02/18	0	0.00	0.1	174.50	174.50	-0.1	2,072	0.00%
2022/02/17	0	174.50	10	173.50	173.50	-10	2,105	-0.47%
2022/02/16	2	173.50	13.5	174.00	174.00	-11.5	2,181	-0.53%
2022/02/15	14	170.29	0	0.00	170.00	14	2,163	0.65%
2022/02/11	5	170.70	0	0.00	171.00	5	2,181	0.23%
2022/02/10	4	171.63	0	0.00	172.00	4	2,198	0.18%
2022/02/09	2	177.75	7	175.64	175.50	-5	2,197	-0.23%
2022/02/08	1.1	171.45	19.4	171.98	171.00	-18.2	2,201	-0.83%
2022/02/07	0	0.00	37.1	167.29	168.50	-37.1	2,226	-1.67%
2022/01/26	0	0.00	1	161.00	161.50	-1	2,200	-0.05%
2022/01/25	1	159.50	0	0.00	160.50	1	2,297	0.04%
2022/01/24	2.1	159.10	0	0.00	162.00	2.1	2,342	0.09%
2022/01/19	0	0.00	3	163.50	163.00	-3	2,514	-0.12%
2022/01/17	1	160.00	5	161.50	162.00	-4	2,790	-0.14%
2022/01/14	7	156.64	0	0.00	158.00	7	2,946	0.24%
2022/01/13	12.1	158.93	2	160.00	158.50	10.1	2,971	0.34%
2022/01/12	8.1	160.72	1	160.50	161.00	7.1	2,989	0.24%
2022/01/11	2	163.75	0	0.00	164.00	2	2,985	0.07%
2022/01/10	1	164.00	0	0.00	165.50	1	2,976	0.03%
2022/01/07	19	163.18	1	163.50	163.50	18	2,986	0.60%
2022/01/06	11.1	167.46	0	0.00	168.00	11.1	2,974	0.37%
2022/01/05	2	170.25	18.3	171.72	170.00	-16.3	2,974	-0.55%
2022/01/04	1.1	167.12	1	168.50	168.50	0.1	2,924	0.00%
2022/01/03	1.1	167.55	0	0.00	167.50	1.1	2,957	0.04%
2021/12/30	0.1	169.50	20	169.43	170.00	-19.9	2,974	-0.67%
2021/12/29	0	0.00	1	168.00	168.00	-1	2,975	-0.03%
2021/12/28	17	166.29	1	166.00	165.50	16	2,997	0.53%
2021/12/27	1.1	167.50	0	0.00	168.00	1.1	3,017	0.03%
2021/12/24	0.1	168.50	0	0.00	169.00	0.1	3,039	0.00%
2021/12/23	0	0.00	14	170.50	169.00	-14	3,069	-0.46%
2021/12/22	1.1	167.52	0	0.00	167.50	1.1	3,067	0.03%
2021/12/21	1	169.50	41	171.05	168.00	-40	3,060	-1.31%
2021/12/20	2	166.50	0	0.00	165.50	2	2,988	0.07%
2021/12/17	1.1	165.12	0	0.00	166.00	1.1	2,994	0.04%
2021/12/16	0	167.00	73	165.15	167.50	-73	2,962	-2.46%
2021/12/14	2.1	154.79	0	0.00	154.50	2.1	2,897	0.07%
2021/12/13	1.1	159.09	0	0.00	159.00	1.1	2,864	0.04%
2021/12/09	1.2	160.00	0	0.00	160.00	1.2	2,879	0.04%
2021/12/08	1	160.00	0	0.00	160.50	1	2,893	0.03%
2021/12/07	42	159.63	0	0.00	158.50	42	2,884	1.46%
2021/12/02	17.1	161.56	0	0.00	161.00	17.1	2,919	0.59%
2021/12/01	2	160.75	0	0.00	164.00	2	2,914	0.07%
2021/11/30	13	164.00	1	165.50	162.00	12	2,906	0.41%
2021/11/29	30	164.00	0	163.00	164.50	30	2,936	1.02%
2021/11/26	10	166.25	1	166.00	165.50	9	2,951	0.30%
2021/11/25	2	168.75	5	170.00	168.50	-3	2,932	-0.10%
2021/11/24	5	165.50	0	0.00	166.00	5	2,906	0.17%
2021/11/23	1	167.00	0	0.00	168.00	1	2,918	0.03%
2021/11/19	30	170.18	27.3	170.73	168.50	2.7	2,934	0.09%
2021/11/18	0	0.00	22	169.45	168.50	-22	2,901	-0.76%
2021/11/17	5.3	166.53	15	169.70	168.50	-9.7	2,907	-0.33%
2021/11/16	2	169.75	1	170.00	168.00	1	2,929	0.03%
2021/11/15	3	171.17	44	168.24	170.00	-41	2,923	-1.40%
2021/11/12	0	0.00	2	164.50	163.00	-2	2,893	-0.07%
2021/11/10	1	161.50	1	162.00	163.00	0	2,957	0.00%
2021/11/09	25	162.84	0	0.00	161.50	25	2,982	0.84%
2021/11/08	10.1	160.50	11	164.14	165.00	-0.9	3,011	-0.03%
2021/11/05	18	157.94	17	160.53	162.00	1	3,023	0.03%
2021/11/04	15	166.50	5	164.50	163.00	10	2,965	0.34%
2021/11/03	0	0.00	1	168.50	167.50	-1	2,977	-0.03%
2021/11/02	12.1	171.90	1	170.50	167.50	11.1	3,017	0.37%
2021/11/01	1	168.50	15	169.63	170.00	-14	3,036	-0.46%
2021/10/29	1	167.00	6.1	168.00	167.00	-5.1	3,185	-0.16%
2021/10/28	13	169.00	13	170.81	168.00	0	3,310	0.00%
2021/10/27	6	170.00	6	168.00	170.00	0	3,318	0.00%
2021/10/26	4	165.00	5	165.00	164.50	-1	3,263	-0.03%
2021/10/25	24	166.67	12	166.13	164.50	12	3,236	0.37%
2021/10/22	3.3	161.86	24	161.83	166.00	-20.7	3,055	-0.68%
2021/10/21	6	152.50	31	154.87	151.00	-25	2,955	-0.85%
2021/10/20	30	156.50	5.2	156.40	156.50	24.8	2,962	0.84%
2021/10/19	0.1	152.00	0	0.00	153.00	0.1	2,997	0.00%
2021/10/15	1	150.50	1	149.00	149.50	0	3,113	0.00%
2021/10/14	6	144.67	6	147.83	146.50	0	3,139	0.00%
2021/10/13	1	152.00	1	146.50	146.50	0	3,158	0.00%
2021/10/12	7.2	154.94	2	153.00	152.50	5.2	3,156	0.16%
2021/10/08	2	157.74	5	157.20	157.00	-3	3,138	-0.09%
2021/10/07	1	152.50	4	151.25	153.50	-3	3,115	-0.10%
2021/10/05	0	0.00	6	144.67	148.00	-6	3,173	-0.19%
2021/10/04	1	144.00	0	0.00	145.00	1	3,155	0.03%
2021/10/01	2	146.00	2	146.50	146.50	0	3,143	0.00%
2021/09/30	3.1	145.55	1	147.50	146.50	2.1	3,143	0.07%
2021/09/29	2	149.00	4	148.25	148.50	-2	3,133	-0.06%
2021/09/28	7	152.21	2	152.75	152.00	5	3,145	0.16%
2021/09/24	4	152.88	1	155.00	152.50	3	3,162	0.09%
2021/09/23	1	153.50	2	155.00	153.50	-1	3,164	-0.03%
2021/09/22	3	152.67	2	154.25	152.50	1	3,217	0.03%
2021/09/17	0	0.00	2	157.25	158.00	-2	3,216	-0.06%
2021/09/16	1	155.00	0	0.00	156.00	1	3,261	0.03%
2021/09/15	3	157.50	0	0.00	156.50	3	3,318	0.09%
2021/09/14	1	156.00	0	0.00	156.50	1	3,410	0.03%
2021/09/13	0	0.00	3	157.00	157.00	-3	3,517	-0.09%
2021/09/10	0	0.00	1	154.50	154.50	-1	3,537	-0.03%
2021/09/09	0	0.00	6	154.00	154.00	-6	3,563	-0.17%
2021/09/08	5	153.10	1	153.50	151.00	4	3,574	0.11%
2021/09/07	1	156.50	0	0.00	157.00	1	3,553	0.03%
2021/09/03	4.1	159.77	5	159.50	159.50	-0.9	3,554	-0.03%
2021/09/02	1.1	160.71	7	162.50	161.00	-6	3,588	-0.17%
2021/09/01	1	158.00	3	159.33	160.50	-2	3,565	-0.06%
2021/08/30	0	0.00	7	156.00	156.50	-7	3,579	-0.20%
2021/08/27	9	154.67	1	155.00	154.50	8	3,589	0.22%
2021/08/26	4.1	158.77	1	158.50	158.50	3.1	3,567	0.09%
2021/08/25	3	159.67	6	158.75	161.50	-3	3,571	-0.08%
2021/08/24	0.1	158.50	0	0.00	157.00	0.1	3,581	0.00%
2021/08/23	1	158.50	1	157.00	159.00	0	3,586	0.00%
2021/08/20	2	152.75	1	154.00	153.50	1	3,605	0.03%
2021/08/19	3	153.33	2	153.00	152.50	1	3,567	0.03%
2021/08/18	8	152.63	1	154.50	158.00	7	3,576	0.20%
2021/08/17	1	156.00	0	0.00	154.50	1	3,569	0.03%
2021/08/16	3	156.50	0	0.00	160.00	3	3,552	0.08%
2021/08/13	0	0.00	0.1	163.50	161.50	-0.1	3,531	0.00%
2021/08/12	4.2	163.19	1	165.00	162.50	3.2	3,558	0.09%
2021/08/11	1	168.50	1.5	167.17	166.00	-0.5	3,567	-0.01%
2021/08/09	1	173.00	2	170.75	170.00	-1	3,625	-0.03%
2021/08/06	7.1	167.51	1.2	168.08	167.00	5.9	3,637	0.16%
2021/08/05	5	167.70	3.3	170.33	169.50	1.7	3,699	0.05%
2021/08/04	22.3	172.19	3	171.17	171.50	19.3	3,700	0.52%
2021/08/03	27.3	180.26	4	181.63	180.50	23.3	3,581	0.65%
2021/08/02	2	180.25	2	180.50	179.50	0	3,446	0.00%
2021/07/30	1.3	179.85	0	0.00	181.00	1.3	3,421	0.04%
2021/07/27	32	187.23	3	192.67	185.50	29	3,544	0.82%
2021/07/26	0	0.00	10	190.50	189.50	-10	3,610	-0.28%
2021/07/23	15	186.30	8	188.56	184.50	7	3,704	0.19%
2021/07/22	9.4	182.57	2	185.50	185.00	7.4	3,699	0.20%
2021/07/21	2	193.25	0	0.00	193.00	2	3,685	0.05%
2021/07/20	3.1	196.21	1	198.00	195.50	2.1	3,787	0.05%
2021/07/16	1	197.50	3	198.83	199.00	-2	3,841	-0.05%
2021/07/15	2	197.50	1	198.50	197.50	1	3,861	0.03%
2021/07/14	12.3	198.74	0	0.00	198.50	12.3	3,929	0.31%
2021/07/13	8.5	201.68	0.2	203.50	201.00	8.3	3,955	0.21%
2021/07/12	1.5	200.83	17	201.65	204.00	-15.5	4,021	-0.39%
2021/07/09	0.2	197.00	0	0.00	196.00	0.2	4,036	0.01%
2021/07/08	0.2	197.46	1	197.00	197.50	-0.8	4,129	-0.02%
2021/07/07	0.1	196.00	0.2	197.00	195.50	-0.1	4,297	0.00%
2021/07/06	6	195.67	0.1	196.50	195.00	5.9	4,343	0.14%
2021/07/05	2	195.50	12	197.25	198.00	-10	4,373	-0.23%
2021/07/02	0	0.00	0.1	190.00	192.50	-0.1	4,361	0.00%
2021/07/01	1	192.00	0	0.00	190.00	1	4,420	0.02%
2021/06/30	0.2	194.00	1	194.00	194.50	-0.9	4,441	-0.02%
2021/06/29	3.3	190.14	2	192.00	190.00	1.3	4,452	0.03%
2021/06/28	2	193.25	2	193.75	194.00	0	4,480	0.00%
2021/06/25	2	191.50	1	194.00	191.50	1	4,613	0.02%
2021/06/24	3.1	191.23	1	191.50	191.00	2.1	4,662	0.05%
2021/06/23	7.1	193.94	0	0.00	194.50	7.1	4,871	0.15%
2021/06/22	16.3	198.96	0.4	200.14	198.00	15.9	4,794	0.33%
2021/06/21	7	207.64	0	209.00	206.50	7	4,704	0.15%
2021/06/18	3	213.00	7	213.57	214.00	-4	4,698	-0.09%
2021/06/17	3	209.33	3	211.17	212.00	0	4,721	0.00%
2021/06/15	0	211.00	0	0.00	210.50	0	4,790	0.00%
2021/06/11	2	210.50	0	0.00	211.00	2	4,828	0.04%
2021/06/10	0	0.00	1	214.00	209.50	-1	4,846	-0.02%
2021/06/09	0.3	210.84	0	0.00	209.50	0.3	4,853	0.01%
2021/06/08	1	208.04	0.1	211.00	211.00	0.9	4,908	0.02%
2021/06/07	0	0.00	11	208.73	208.50	-11	4,929	-0.22%
2021/06/04	0.1	204.00	0	0.00	203.00	0.1	4,928	0.00%
2021/06/03	0	0.00	12	208.42	208.50	-12	4,963	-0.24%
2021/06/02	25	205.22	0	0.00	205.50	25	4,986	0.50%
2021/06/01	0	0.00	1	213.00	209.00	-1	5,007	-0.02%
2021/05/31	0	0.00	6	210.25	211.00	-6	5,014	-0.12%
2021/05/28	8	210.50	13.2	212.65	209.50	-5.2	5,044	-0.10%
2021/05/27	10	207.00	1	209.50	209.50	9	5,053	0.18%
2021/05/26	11	208.86	13	207.54	207.50	-2	5,155	-0.04%
2021/05/25	6	208.33	15	208.87	205.50	-9	5,423	-0.17%
2021/05/24	0	0.00	3	203.17	205.00	-3	6,039	-0.05%
2021/05/21	24	205.25	35	201.70	201.50	-11	6,081	-0.18%
2021/05/20	24.1	204.86	16	204.69	202.50	8.1	6,169	0.13%
2021/05/19	4	196.76	3	197.33	201.00	1	6,144	0.02%
2021/05/18	4.1	197.95	12	194.42	197.00	-7.9	6,218	-0.13%
2021/05/17	12	189.08	5.2	189.15	188.00	6.8	6,211	0.11%
2021/05/14	16	195.50	13	192.12	193.00	3	6,183	0.05%
2021/05/13	27	187.22	28	194.11	195.00	-1	6,110	-0.02%
2021/05/12	3	181.67	11	187.73	186.00	-8	6,006	-0.13%
2021/05/11	6	188.50	0	0.00	186.50	6	5,934	0.10%
2021/05/10	1	198.50	3	199.83	196.50	-2	5,901	-0.03%
2021/05/07	17	201.71	11	201.59	202.00	6	5,936	0.10%
2021/05/06	2	200.75	2	202.75	202.50	0	5,944	0.00%
2021/05/05	11	206.41	12	201.13	199.00	-1	5,986	-0.02%
2021/05/04	7.2	201.98	6	202.25	205.00	1.2	5,989	0.02%
2021/05/03	23.3	211.18	14.2	205.77	205.50	9	5,982	0.15%
2021/04/29	21	215.50	21	217.36	214.50	0	5,987	0.00%
2021/04/28	16.4	213.91	1	213.00	213.00	15.4	5,924	0.26%
2021/04/27	13.1	218.12	3	220.50	217.50	10.1	6,175	0.16%
2021/04/26	13	224.31	15	224.67	224.50	-2	6,249	-0.03%
2021/04/23	21	210.71	33	213.61	215.00	-12	6,209	-0.19%
2021/04/22	40	212.53	29	208.86	208.50	11	6,319	0.17%
2021/04/21	24	211.40	21	210.07	210.00	3	6,340	0.05%
2021/04/20	7	209.21	18.1	209.60	209.00	-11.1	6,542	-0.17%
2021/04/19	13.1	201.16	5.1	204.50	203.50	8	6,603	0.12%
2021/04/16	45	209.59	49	205.59	205.50	-4	6,696	-0.06%
2021/04/15	8	202.94	20	203.10	207.00	-12	6,977	-0.17%
2021/04/14	45	201.22	28	197.70	197.50	17	7,372	0.23%
2021/04/13	27	206.61	33.2	208.39	202.00	-6.2	7,621	-0.08%
2021/04/12	4	198.75	23.5	200.37	199.00	-19.5	7,551	-0.26%
2021/04/09	25	196.04	2	196.50	195.00	23	7,614	0.30%
2021/04/08	6	199.50	2	200.00	199.50	4	7,644	0.05%
2021/04/07	23	202.54	39.1	201.04	202.00	-16.1	7,642	-0.21%
2021/04/06	1.2	198.00	3	199.83	199.00	-1.8	7,581	-0.02%
2021/04/01	17	197.65	11	197.09	198.00	6	7,566	0.08%
2021/03/31	8	194.94	5.2	196.87	195.50	2.8	7,537	0.04%
2021/03/30	27.5	198.06	32	199.16	199.00	-4.5	7,470	-0.06%
2021/03/29	28.3	195.77	15	193.97	194.00	13.3	7,356	0.18%
2021/03/26	20	189.45	44	191.93	194.50	-24	7,306	-0.33%
2021/03/25	12	181.42	13	183.12	184.00	-1	7,086	-0.01%
2021/03/24	3	182.00	0.2	183.00	181.50	2.8	7,089	0.04%
2021/03/23	18	184.50	12	182.83	182.50	6	7,091	0.08%
2021/03/22	36	186.24	33	184.02	184.50	3	7,118	0.04%
2021/03/19	17	183.26	19	184.68	186.50	-2	7,143	-0.03%
2021/03/18	12	183.46	12.2	183.49	183.50	-0.2	7,358	0.00%
2021/03/17	16	183.03	33	182.17	180.50	-17	7,464	-0.23%
2021/03/16	11	180.86	12	179.67	179.50	-1	7,464	-0.01%
2021/03/15	14	180.64	11.1	180.05	180.00	2.9	7,523	0.04%
2021/03/12	14	178.71	20	179.63	179.50	-6	7,524	-0.08%
2021/03/11	12	174.42	25	175.82	176.50	-13	7,565	-0.17%
2021/03/10	11	173.41	11	172.55	172.50	0	7,804	0.00%
2021/03/09	4.1	170.05	9	170.06	172.50	-4.9	7,838	-0.06%
2021/03/08	11	174.41	13	172.65	172.00	-2	7,827	-0.03%
2021/03/05	29	173.83	15	172.60	172.50	14	7,836	0.18%
2021/03/04	1	173.00	16.1	174.65	175.50	-15.1	7,888	-0.19%
2021/03/03	1	173.00	0	173.50	174.00	1	7,951	0.01%
2021/03/02	2	172.75	0	0.00	172.00	2	7,930	0.03%
2021/02/26	23	172.41	4.2	172.05	172.00	18.8	7,905	0.24%
2021/02/25	70.5	182.03	58.6	178.61	177.50	11.9	7,839	0.15%
2021/02/24	67	181.65	69.6	180.79	183.50	-2.6	7,612	-0.03%
2021/02/23	24	172.29	2	173.00	173.00	22	6,957	0.32%
2021/02/22	34	173.50	39.3	172.99	174.00	-5.3	6,915	-0.08%
2021/02/19	7	168.00	6.8	169.18	170.00	0.2	6,821	0.00%
2021/02/18	36.4	170.71	54	170.89	170.50	-17.6	6,818	-0.26%
2021/02/17	8	165.63	11	166.32	166.50	-3	6,722	-0.04%
2021/02/05	5.1	161.51	3	162.33	161.50	2.1	6,719	0.03%
2021/02/04	8	162.50	3	164.00	162.50	5	6,717	0.07%
2021/02/03	6.1	164.34	4	165.50	164.50	2.1	6,787	0.03%
2021/02/02	0.1	165.50	10	166.00	166.00	-9.9	6,944	-0.14%
2021/02/01	0	159.00	0.1	158.50	161.50	-0.1	6,926	0.00%
2021/01/29	23.1	164.24	70	163.00	159.50	-46.9	6,913	-0.68%
2021/01/28	1.1	165.00	1	166.00	165.00	0.1	6,871	0.00%
2021/01/27	68	171.98	57	167.14	166.50	11	6,856	0.16%
2021/01/26	7.1	168.86	1	169.50	170.00	6.1	6,783	0.09%
2021/01/25	26	174.81	16	172.28	172.50	10	6,777	0.15%
2021/01/22	24.2	171.91	39	173.13	174.00	-14.8	6,707	-0.22%
2021/01/21	51	171.11	56.1	169.17	168.50	-5.1	6,635	-0.08%
2021/01/20	91	171.82	19	173.79	168.00	72	6,627	1.09%
2021/01/19	24.6	166.04	49	168.60	171.00	-24.4	6,403	-0.38%
2021/01/18	12	161.58	11.2	163.01	165.00	0.8	6,291	0.01%
2021/01/15	76.2	167.75	44	163.55	163.00	32.2	6,222	0.52%
2021/01/14	31	168.31	35	169.44	170.50	-4	6,183	-0.06%
2021/01/13	69	168.49	71	168.64	167.50	-2	6,211	-0.03%
2021/01/12	1	162.50	3	162.67	165.50	-2	6,010	-0.03%
2021/01/11	6	163.33	7	164.00	164.50	-1	5,880	-0.02%
2021/01/08	12.5	164.82	42	164.74	163.00	-29.5	5,783	-0.51%
2021/01/07	27.5	155.83	86	156.72	160.00	-58.5	5,462	-1.07%
2021/01/06	20	145.43	62	146.97	149.00	-42	5,026	-0.84%
2021/01/05	1	143.00	9	141.72	143.00	-8	4,737	-0.17%
2021/01/04	5	139.20	81	138.49	140.00	-76	4,737	-1.60%
2020/12/31	4	134.00	17	136.68	133.50	-13	4,660	-0.28%
2020/12/30	2	132.50	1	132.50	132.50	1	4,622	0.02%
2020/12/29	6	133.50	0	0.00	133.00	6	4,682	0.13%
2020/12/28	0.1	134.50	1	134.50	134.50	-0.9	4,700	-0.02%
2020/12/25	1	133.50	1	134.00	133.50	0	4,716	0.00%
2020/12/24	0	0.00	4	133.25	132.50	-4	4,773	-0.08%
2020/12/23	0	0.00	1	133.50	132.00	-1	4,811	-0.02%
2020/12/22	70	132.49	0	0.00	132.00	70	4,891	1.43%
2020/12/21	15	134.63	4	136.00	135.50	11	4,914	0.22%
2020/12/18	4	136.63	1	138.00	137.50	3	4,939	0.06%
2020/12/17	8	137.88	0	0.00	137.50	8	4,968	0.16%
2020/12/16	8	137.63	14	137.75	138.50	-6	4,992	-0.12%
2020/12/15	16	138.59	5	140.60	138.00	11	5,006	0.22%
2020/12/14	59	144.88	49	145.08	141.50	10	5,085	0.20%
2020/12/11	38	140.09	29	140.41	141.50	9	5,328	0.17%
2020/12/10	0	0.00	30	139.50	137.50	-30	5,215	-0.58%
2020/12/09	1	139.00	16	138.38	139.00	-15	5,233	-0.29%
2020/12/08	22.1	133.96	5	136.30	136.00	17.1	5,238	0.33%
2020/12/07	20	135.00	1	137.50	135.00	19	5,301	0.36%
2020/12/04	25	140.18	83	140.02	139.00	-58	5,255	-1.10%
2020/12/03	1	132.50	18	134.58	134.50	-17	5,080	-0.33%
2020/12/02	11	131.86	5	132.90	133.50	6	5,242	0.11%
2020/12/01	9	130.50	1	131.50	132.00	8	5,375	0.15%
2020/11/30	12	133.88	2	133.00	132.00	10	5,608	0.18%
2020/11/27	9	136.72	20	136.85	136.50	-11	5,906	-0.19%
2020/11/26	1	132.00	0	0.00	134.00	1	6,069	0.02%
2020/11/24	19	132.24	3	132.00	132.00	16	6,141	0.26%
2020/11/23	3	134.17	31	134.82	134.50	-28	6,159	-0.45%
2020/11/20	1	131.50	1	131.00	131.00	0	6,156	0.00%
2020/11/19	1	130.50	3	131.50	131.50	-2	6,226	-0.03%
2020/11/18	1	130.50	2	131.00	131.00	-1	6,354	-0.02%
2020/11/17	0	0.00	1.2	132.33	132.00	-1.2	6,406	-0.02%
2020/11/16	4	133.38	4	133.88	133.50	0	6,513	0.00%
2020/11/13	2	131.00	1	132.50	132.50	1	6,550	0.02%
2020/11/12	2	131.25	1	131.50	131.50	1	6,570	0.02%
2020/11/11	5	129.50	3	130.83	132.50	2	6,617	0.03%
2020/11/10	84	132.58	2	131.00	131.00	82	6,636	1.24%
2020/11/09	0	139.00	21	139.00	138.50	-21	6,599	-0.32%
2020/11/06	1	137.00	3	137.17	137.00	-2	6,690	-0.03%
2020/11/05	1	137.00	2	137.75	138.00	-1	6,795	-0.01%
2020/11/04	1	136.50	22	137.36	138.00	-21	6,921	-0.30%
2020/11/03	1	136.50	3	135.33	135.00	-2	6,991	-0.03%
2020/11/02	24	132.46	2	133.00	131.00	22	7,080	0.31%
2020/10/30	42	135.57	13.3	136.49	135.00	28.7	7,174	0.40%
2020/10/29	1	137.00	0	0.00	137.00	1	7,256	0.01%
2020/10/28	4	137.88	0	0.00	139.50	4	7,437	0.05%
2020/10/27	5	136.60	2	136.75	136.00	3	7,602	0.04%
2020/10/26	8	136.63	1	137.50	136.50	7	7,930	0.09%
2020/10/23	4	137.13	3	138.50	138.50	1	8,260	0.01%
2020/10/22	4	135.38	5	137.40	139.50	-1	8,538	-0.01%
2020/10/21	21.3	139.53	3	139.17	138.00	18.3	8,662	0.21%
2020/10/20	11	141.59	0	0.00	142.00	11	8,724	0.13%
2020/10/19	1	140.50	0	0.00	143.00	1	9,018	0.01%
2020/10/16	5	141.20	1	141.00	141.00	4	9,100	0.04%
2020/10/15	6.2	143.18	8	143.06	143.00	-1.8	9,173	-0.02%
2020/10/14	4	146.00	0	0.00	146.00	4	9,175	0.04%
2020/10/13	8	147.44	2	147.25	147.00	6	9,224	0.07%
2020/10/12	9	148.89	16	149.38	150.00	-7	9,258	-0.08%
2020/10/08	8	147.69	4	147.25	146.00	4	9,421	0.04%
2020/10/07	9	145.72	7	146.93	147.50	2	9,491	0.02%
2020/10/06	12	148.71	18	148.19	147.50	-6	9,542	-0.06%
2020/10/05	6	143.67	6	144.33	145.00	0	9,756	0.00%
2020/09/30	3	142.84	3	144.33	145.50	0	10,382	0.00%
2020/09/29	12	142.71	11	144.05	144.50	1	10,703	0.01%
2020/09/28	7.1	145.50	5	145.60	145.50	2.1	10,797	0.02%
2020/09/25	18	145.97	10	143.25	144.50	8	10,893	0.07%
2020/09/24	3	149.00	3.1	149.48	149.00	-0.1	11,049	0.00%
2020/09/23	21	151.64	8	152.31	151.00	13	11,184	0.12%
2020/09/22	0.5	154.00	7	153.93	155.00	-6.5	11,290	-0.06%
2020/09/21	12	153.88	3	154.83	153.50	9	11,315	0.08%
2020/09/18	15	156.27	1	157.00	157.00	14	11,399	0.12%
2020/09/17	10.5	156.29	15	156.77	157.50	-4.5	11,482	-0.04%
2020/09/16	23	157.50	45	157.87	154.00	-22	11,603	-0.19%
2020/09/15	2	153.00	16	154.16	153.50	-14	11,274	-0.12%
2020/09/14	2	151.50	21	152.86	153.00	-19	11,439	-0.17%
2020/09/11	30.7	149.97	5	149.30	149.00	25.7	11,512	0.22%
2020/09/10	5	153.30	19	154.13	153.50	-14	11,474	-0.12%
2020/09/09	7	149.93	9	150.61	151.50	-2	11,458	-0.02%
2020/09/08	3.1	150.80	4	151.25	150.00	-0.9	11,669	-0.01%
2020/09/07	20	151.25	7	154.93	149.50	13	11,794	0.11%
2020/09/04	12	150.96	12	152.29	155.00	0	11,818	0.00%
2020/09/03	49.2	154.50	25	156.34	152.00	24.2	12,000	0.20%
2020/09/02	49.5	156.30	55.2	155.87	157.00	-5.7	11,964	-0.05%
2020/09/01	23	146.76	85	147.48	150.00	-62	11,882	-0.52%
2020/08/31	8	142.00	10	143.30	142.00	-2	11,788	-0.02%
2020/08/28	3	139.67	3	143.17	143.00	0	11,860	0.00%
2020/08/27	13	142.19	14	143.50	142.00	-1	12,020	-0.01%
2020/08/26	19	138.74	2	139.00	138.50	17	12,370	0.14%
2020/08/25	13	142.23	3	142.00	142.00	10	12,709	0.08%
2020/08/24	17	143.47	53.7	143.81	143.50	-36.7	12,882	-0.28%
2020/08/21	8	138.38	9	137.94	139.00	-1	12,890	-0.01%
2020/08/20	6	132.08	30	135.57	134.50	-24	12,907	-0.19%
2020/08/19	19	137.16	4	138.00	138.00	15	12,845	0.12%
2020/08/18	16.2	139.00	7	138.50	138.50	9.2	12,811	0.07%
2020/08/17	5	142.30	32	142.88	143.00	-27	12,798	-0.21%
2020/08/14	5	139.50	2	138.50	141.50	3	12,775	0.02%
2020/08/13	6	140.16	5	141.20	138.50	1	12,705	0.01%
2020/08/12	58	137.07	2	137.00	137.00	56	12,615	0.44%
2020/08/11	12.2	141.16	10	141.65	141.00	2.2	12,533	0.02%
2020/08/10	37.3	144.44	23	143.63	143.00	14.3	12,544	0.11%
2020/08/07	8	146.88	3	148.33	148.50	5	12,469	0.04%
2020/08/06	23	149.96	5	151.80	149.50	18	12,440	0.14%
2020/08/05	28	152.04	10	153.20	152.00	18	12,435	0.14%
2020/08/04	9	151.06	17	150.97	151.50	-8	12,359	-0.06%
2020/08/03	42.1	150.87	18	151.47	150.00	24.1	12,403	0.19%
2020/07/31	16	152.34	27.1	154.12	157.00	-11.1	12,287	-0.09%
2020/07/30	39.3	153.91	54	153.38	150.50	-14.7	12,138	-0.12%
2020/07/29	32.1	150.04	19	151.05	148.00	13.1	11,820	0.11%
2020/07/28	25	153.02	17	152.94	151.00	8	11,558	0.07%
2020/07/27	6	149.00	19	149.53	152.00	-13	11,453	-0.11%
2020/07/24	29	146.86	20	146.13	145.00	9	11,507	0.08%
2020/07/23	35	148.11	36.2	148.95	151.00	-1.2	11,458	-0.01%
2020/07/22	15	143.77	29.6	144.31	145.00	-14.6	11,312	-0.13%
2020/07/21	10	140.70	24	142.31	140.50	-14	11,318	-0.12%
2020/07/20	2.2	137.00	0	0.00	137.00	2.2	11,519	0.02%
2020/07/17	3.1	139.32	2	139.50	139.50	1.1	11,523	0.01%
2020/07/16	13.1	139.15	1	141.50	138.50	12.1	11,547	0.10%
2020/07/15	9	144.83	30	145.68	140.50	-21	11,551	-0.18%
2020/07/14	2	139.50	2	139.00	141.50	0	11,418	0.00%
2020/07/13	12	141.79	7	141.71	141.00	5	11,423	0.04%
2020/07/10	24	137.98	36	139.53	141.00	-12	11,435	-0.10%
2020/07/09	104.4	146.13	202	146.69	140.50	-97.6	11,208	-0.87%	大買/大賣/
2020/07/08	171	143.10	38	140.47	144.00	133	10,579	1.26%	大買/鉅額交易
2020/07/07	18	134.64	22	132.66	131.00	-4	10,255	-0.04%
2020/07/06	5	131.90	11	132.00	133.50	-6	10,171	-0.06%
2020/07/03	49	131.67	43	130.49	131.00	6	10,099	0.06%
2020/07/02	42	122.56	42	123.92	127.50	0	10,028	0.00%
2020/07/01	17	122.06	48	123.88	124.50	-31	9,900	-0.31%
2020/06/30	2	120.50	2	121.00	120.50	0	9,827	0.00%
2020/06/29	6	119.83	4	120.00	120.00	2	9,843	0.02%
2020/06/24	10	121.35	12	121.71	121.50	-2	9,780	-0.02%
2020/06/23	43	123.56	14	126.07	123.00	29	9,824	0.30%
2020/06/22	1	125.50	9	126.28	127.50	-8	9,696	-0.08%
2020/06/19	6.4	124.70	66	124.47	126.50	-59.6	9,681	-0.62%
2020/06/18	3	120.83	10	121.60	122.00	-7	9,541	-0.07%
2020/06/17	2	118.25	5	118.70	119.00	-3	9,424	-0.03%
2020/06/16	11	118.41	4	118.38	117.50	7	9,442	0.07%
2020/06/15	73	120.53	17	120.94	116.50	56	9,481	0.59%
2020/06/12	14.6	124.24	9	122.94	126.50	5.6	9,293	0.06%
2020/06/11	11	126.95	1	125.00	125.50	10	9,139	0.11%
2020/06/10	18	130.50	20	129.93	129.50	-2	8,962	-0.02%
2020/06/09	6	120.67	6	120.58	123.00	0	8,720	0.00%
2020/06/08	22	119.48	28.7	119.14	118.00	-6.7	8,573	-0.08%
2020/06/05	18	115.00	23.2	116.01	115.00	-5.2	8,360	-0.06%
2020/06/04	12.2	113.25	3	113.50	113.50	9.2	8,240	0.11%
2020/06/03	14	112.86	7.4	114.65	113.50	6.6	8,150	0.08%
2020/06/02	33	112.23	31	111.10	111.00	2	8,017	0.02%
2020/06/01	11	108.36	29.8	106.51	110.00	-18.8	7,649	-0.25%
2020/05/29	3.7	99.76	39	99.80	100.00	-35.3	7,261	-0.49%
2020/05/28	8	98.35	16	98.43	97.90	-8	7,055	-0.11%
2020/05/27	0	0.00	15	96.31	96.50	-15	6,936	-0.22%
2020/05/26	4	93.35	18	94.96	94.80	-14	6,908	-0.20%
2020/05/22	19	92.04	4	92.50	91.00	15	6,820	0.22%
2020/05/21	1	93.70	2	93.95	93.70	-1	6,779	-0.01%
2020/05/20	2	93.60	2	93.20	93.60	0	6,768	0.00%
2020/05/19	1	93.40	6	93.05	92.90	-5	6,754	-0.07%
2020/05/15	18.3	92.99	1	91.80	91.50	17.3	6,740	0.26%
2020/05/14	15	94.73	1	95.50	94.20	14	6,633	0.21%
2020/05/13	2	96.60	0.1	96.60	96.60	1.9	6,606	0.03%
2020/05/12	20.9	96.55	62	97.28	96.90	-41.1	6,624	-0.62%
2020/05/11	9.3	98.01	1	98.00	98.00	8.3	6,685	0.12%
2020/05/08	41.3	99.21	27	99.89	98.80	14.3	6,667	0.21%
2020/05/07	0	0.00	14.5	98.32	98.40	-14.5	6,544	-0.22%
2020/05/06	18.3	97.13	1	96.80	96.30	17.3	6,540	0.26%
2020/05/05	17	97.11	0	0.00	96.60	17	6,588	0.26%
2020/05/04	6	95.28	14	96.79	97.20	-8	6,550	-0.12%
2020/04/30	6.2	95.95	11	96.25	96.50	-4.8	6,530	-0.07%
2020/04/29	24.9	93.64	15	94.03	94.40	9.9	6,401	0.15%
2020/04/28	70	95.02	37	95.89	96.50	33	6,194	0.53%
2020/04/27	37	94.46	67	95.43	94.50	-30	6,172	-0.49%
2020/04/24	5	95.82	4	96.05	95.50	1	6,023	0.02%
2020/04/23	17	96.99	48	96.57	96.00	-31	6,001	-0.52%
2020/04/22	4	92.13	4	92.78	93.80	0	5,823	0.00%
2020/04/21	11	93.25	3	92.80	92.00	8	6,037	0.13%
2020/04/20	66	93.95	15	94.21	93.20	51	6,016	0.85%
2020/04/17	37	93.39	10	94.91	92.70	27	5,938	0.45%
2020/04/16	12	93.49	6	94.27	93.00	6	5,803	0.10%
2020/04/15	6	92.80	4	92.40	92.80	2	5,717	0.03%
2020/04/14	5	90.34	17	90.65	90.60	-12	5,639	-0.21%
2020/04/13	2	89.20	4	89.60	88.90	-2	5,595	-0.04%
2020/04/10	3	89.33	1	89.40	89.00	2	5,574	0.04%
2020/04/09	5	88.14	3	88.87	88.50	2	5,569	0.04%
2020/04/08	3	89.70	14	89.86	89.70	-11	5,500	-0.20%
2020/04/07	10	89.49	14	90.04	90.20	-4	5,421	-0.07%
2020/04/06	2	85.40	3	85.90	86.80	-1	5,318	-0.02%
2020/04/01	4	84.00	4	83.60	85.00	0	5,321	0.00%
2020/03/31	0	0.00	10	83.92	83.90	-10	5,211	-0.19%
2020/03/30	2	82.85	1	82.80	83.00	1	5,114	0.02%
2020/03/27	11	83.72	36	84.03	82.40	-25	5,064	-0.49%
2020/03/26	0	0.00	23	79.34	81.80	-23	4,866	-0.47%
2020/03/25	4	77.30	7	78.49	77.10	-3	4,729	-0.06%
2020/03/24	1	75.00	2	75.05	73.50	-1	4,599	-0.02%
2020/03/20	26	74.72	6	75.15	75.20	20	4,556	0.44%
2020/03/19	21	72.81	1	72.30	70.00	20	4,502	0.44%
2020/03/18	2	74.45	1	75.80	73.70	1	4,373	0.02%
2020/03/17	0	0.00	5	74.70	73.70	-5	4,295	-0.12%
2020/03/16	13	77.83	5	78.04	75.00	8	4,231	0.19%
2020/03/13	6	74.08	6	74.40	77.10	0	4,166	0.00%
2020/03/12	21	80.70	5	81.00	80.50	16	4,054	0.39%
2020/03/11	4	87.40	0	0.00	84.30	4	3,972	0.10%
2020/03/10	5	85.88	6	86.33	86.40	-1	3,883	-0.03%
2020/03/09	8	87.21	5	87.90	86.50	3	3,834	0.08%
2020/03/06	8	88.05	6	87.67	87.80	2	3,793	0.05%
2020/03/05	0	0.00	20.1	88.38	87.80	-20.1	3,751	-0.54%
2020/03/04	1	86.00	0	0.00	86.60	1	3,713	0.03%
2020/03/02	3	83.50	0	0.00	83.40	3	3,678	0.08%
2020/02/27	8	85.43	0	0.00	84.00	8	3,658	0.22%
2020/02/26	0	0.00	6	86.87	86.80	-6	3,606	-0.17%
2020/02/24	0	0.00	15	87.20	87.00	-15	3,612	-0.42%
2020/02/21	5	88.02	0	0.00	88.00	5	3,615	0.14%
2020/02/20	1	88.50	1	88.70	88.50	0	3,653	0.00%
2020/02/19	1	88.90	5	89.20	88.50	-4	3,670	-0.11%
2020/02/18	5	88.10	17	88.00	88.00	-12	3,745	-0.32%
2020/02/17	5	88.06	0	0.00	88.10	5	3,749	0.13%
2020/02/14	1	88.30	5	89.00	88.80	-4	3,744	-0.11%
2020/02/13	5.1	89.47	4	89.38	87.90	1.1	3,771	0.03%
2020/02/12	0	0.00	4	89.77	89.60	-4	3,717	-0.11%
2020/02/10	15	85.00	0	0.00	84.70	15	3,586	0.42%
2020/02/07	21	86.93	3	86.47	85.40	18	3,602	0.50%
2020/02/06	1	84.60	1	84.50	86.10	0	3,534	0.00%
2020/02/05	2	82.35	1	81.90	82.10	1	3,468	0.03%
2020/02/04	2	82.90	2	83.05	82.50	0	3,463	0.00%
2020/02/03	3	81.23	2	82.10	82.00	1	3,500	0.03%
2020/01/31	29.5	86.61	2	85.00	86.30	27.5	3,627	0.76%
2020/01/30	16	88.93	3	89.50	86.90	13	3,651	0.36%
2020/01/20	7	96.13	15	96.70	96.40	-8	3,594	-0.22%
2020/01/17	1	96.90	3	96.67	96.70	-2	3,721	-0.05%
2020/01/16	6.5	96.33	1	96.00	95.70	5.5	3,689	0.15%
2020/01/15	34.5	95.33	111	95.54	95.50	-76.5	3,598	-2.13%	大賣/
2020/01/14	0	0.00	75	92.81	93.20	-75	3,354	-2.24%
2020/01/13	0.5	91.10	16	91.73	91.30	-15.5	3,325	-0.47%
2020/01/09	0	0.00	10	91.25	91.00	-10	3,471	-0.29%
2020/01/08	0	0.00	2	87.50	89.50	-2	3,521	-0.06%
2020/01/07	37	89.23	0	0.00	89.10	37	3,580	1.03%
2020/01/06	12	90.80	12	90.46	90.50	0	3,643	0.00%
2019/12/27	1	91.40	28	92.19	93.00	-27	4,720	-0.57%
2019/12/25	0	0.00	2	91.20	91.00	-2	4,952	-0.04%
2019/12/24	0	0.00	22	90.75	90.80	-22	5,039	-0.44%
2019/12/23	12	89.40	0	0.00	89.80	12	5,095	0.24%
2019/12/20	2	89.60	0	0.00	89.80	2	5,171	0.04%
2019/12/19	0	0.00	0.5	90.10	90.10	-0.5	5,306	-0.01%
2019/12/18	0	0.00	13	91.35	91.90	-13	5,385	-0.24%
2019/12/17	0	0.00	1	91.30	90.80	-1	5,398	-0.02%
2019/12/16	8	89.90	8	90.40	90.50	0	5,422	0.00%
2019/12/13	4	89.10	9	89.64	89.10	-5	5,434	-0.09%
2019/12/10	1	89.60	1	89.40	89.30	0	5,534	0.00%
2019/12/09	0	0.00	1	88.90	89.10	-1	5,580	-0.02%
2019/12/05	0	0.00	1	88.80	89.00	-1	5,773	-0.02%
2019/12/03	1	88.50	0	0.00	88.20	1	6,143	0.02%
2019/12/02	3	88.40	0	0.00	87.60	3	6,201	0.05%
2019/11/29	10	89.41	0	0.00	89.40	10	6,231	0.16%
2019/11/28	19	90.51	5	92.52	90.20	14	6,275	0.22%
2019/11/27	0	0.00	2	91.50	91.90	-2	6,456	-0.03%
2019/11/26	2	91.30	1	90.90	91.20	1	6,482	0.02%
2019/11/21	7	89.64	4	89.50	90.00	3	6,920	0.04%
2019/11/20	2	90.25	1	90.60	90.60	1	7,203	0.01%
2019/11/19	51	90.23	0	0.00	90.00	51	7,662	0.67%
2019/11/15	15	93.01	45	93.36	92.20	-30	7,847	-0.38%
2019/11/14	19	90.77	0	0.00	90.40	19	7,870	0.24%
2019/11/13	12	92.80	10	91.90	91.90	2	7,891	0.03%
2019/11/12	11	91.12	52.7	91.08	92.30	-41.7	7,888	-0.53%
2019/11/11	20	88.24	0	0.00	87.90	20	7,887	0.25%
2019/11/08	10	90.14	1	91.40	89.80	9	7,865	0.11%
2019/11/07	15	90.86	1	91.10	90.70	14	7,878	0.18%
2019/11/06	21	92.75	13	93.36	92.10	8	7,904	0.10%
2019/11/05	5	93.48	22	93.21	93.30	-17	7,913	-0.21%
2019/11/04	1	93.90	2	94.10	93.90	-1	7,901	-0.01%
2019/11/01	37	93.51	0	0.00	93.40	37	7,868	0.47%
2019/10/31	3	94.33	17	94.45	94.30	-14	7,887	-0.18%
2019/10/30	52	92.96	55	92.98	93.80	-3	7,868	-0.04%
2019/10/29	34	91.91	24.3	93.20	91.60	9.8	7,731	0.13%
2019/10/28	6	92.13	13	91.71	92.10	-7	7,692	-0.09%
2019/10/25	50	92.07	33	92.75	90.60	17	7,637	0.22%
2019/10/24	14	91.14	12	90.81	91.00	2	7,483	0.03%
2019/10/23	1	90.50	30	90.80	91.10	-29	7,444	-0.39%
2019/10/22	0	0.00	1	89.90	90.00	-1	7,416	-0.01%
2019/10/21	26	89.32	0	0.00	89.10	26	7,419	0.35%
2019/10/18	23	90.12	10	90.65	90.60	13	7,387	0.18%
2019/10/17	3	89.87	32	90.89	89.90	-29	7,345	-0.39%
2019/10/16	35.2	89.07	20	90.80	88.80	15.2	7,263	0.21%
2019/10/15	11	90.15	11	89.91	90.00	0	7,184	0.00%
2019/10/14	33.2	88.83	12	89.04	88.50	21.2	7,117	0.30%
2019/10/09	22	89.54	12	89.89	89.10	10	7,032	0.14%
2019/10/08	0.1	90.10	12	89.33	90.60	-12	6,992	-0.17%
2019/10/07	37.1	91.02	45	90.92	89.60	-7.9	6,883	-0.11%
2019/10/04	24.1	88.39	79	88.54	90.10	-54.9	6,638	-0.83%
2019/10/03	10	86.48	0	0.00	85.40	10	6,064	0.16%
2019/10/02	1	86.70	0	0.00	87.40	1	5,886	0.02%
2019/10/01	28	87.09	27	87.36	87.60	1	5,886	0.02%
2019/09/27	1	84.60	2	85.45	85.70	-1	5,685	-0.02%
2019/09/26	5	85.82	1	86.20	85.10	4	5,636	0.07%
2019/09/25	13	85.22	4	85.33	85.80	9	5,697	0.16%
2019/09/24	18	85.39	15	85.73	85.50	3	5,687	0.05%
2019/09/23	14	82.92	5	83.08	84.30	9	5,556	0.16%
2019/09/20	5	82.60	1	82.40	82.00	4	5,465	0.07%
2019/09/19	2	81.65	0	0.00	82.10	2	5,430	0.04%
2019/09/18	0	0.00	26	80.56	81.00	-26	5,418	-0.48%
2019/09/17	10	80.28	0	0.00	80.10	10	5,472	0.18%
2019/09/16	2	81.40	0	0.00	80.50	2	5,644	0.04%
2019/09/12	0	0.00	1	82.40	81.80	-1	5,662	-0.02%
2019/09/11	11	81.61	4	81.80	81.60	7	5,675	0.12%
2019/09/10	20	81.90	7	81.94	81.50	13	5,652	0.23%
2019/09/09	7	84.79	4	85.33	84.10	3	5,530	0.05%
2019/09/06	6	85.25	6	85.53	84.90	0	5,481	0.00%
2019/09/05	36	86.29	67	88.71	84.90	-31	5,427	-0.57%
2019/09/04	0	0.00	12	86.43	86.60	-12	5,176	-0.23%
2019/09/03	2	85.90	0	0.00	85.10	2	5,177	0.04%
2019/09/02	3	86.07	0	0.00	86.20	3	5,150	0.06%
2019/08/30	50	86.01	73	86.21	85.20	-23	5,098	-0.45%
2019/08/29	17	83.95	7	83.87	83.70	10	4,922	0.20%
2019/08/28	8	84.86	3	84.53	84.50	5	4,916	0.10%
2019/08/27	96	85.24	3	85.93	86.00	93	4,828	1.93%
2019/08/26	19	84.57	0	0.00	84.00	19	4,690	0.41%
2019/08/23	7	89.07	50	88.67	88.40	-43	4,564	-0.94%
2019/08/22	54	87.31	13	86.18	87.70	41	4,298	0.95%
2019/08/21	4.3	81.29	3	80.20	81.90	1.3	3,850	0.03%
2019/08/20	0	0.00	21	80.31	79.10	-21	3,689	-0.57%
2019/08/19	3	79.67	59	79.80	79.90	-56	3,584	-1.56%
2019/08/16	0	0.00	3	77.83	78.10	-3	3,461	-0.09%
2019/08/14	1	76.60	7	76.46	77.10	-6	3,417	-0.18%
2019/08/13	8	74.83	1	74.90	74.50	7	3,385	0.21%
2019/08/12	1	74.90	4	75.20	75.00	-3	3,429	-0.09%
2019/08/08	1	79.20	0	0.00	79.50	1	3,402	0.03%
2019/08/07	3	79.13	4	79.03	78.50	-1	3,348	-0.03%
2019/08/06	4	77.93	2	77.45	78.10	2	3,352	0.06%
2019/08/05	51	78.51	1	79.00	78.40	50	3,354	1.49%
2019/08/02	17	79.62	0	0.00	79.50	17	3,406	0.50%
2019/08/01	0	0.00	13	81.98	81.70	-13	3,531	-0.37%
2019/07/31	14	79.35	3.7	80.34	80.10	10.3	3,574	0.29%
2019/07/30	11	78.51	3	77.80	77.70	8	3,536	0.23%
2019/07/26	0	0.00	9	81.00	81.00	-9	3,471	-0.26%
2019/07/25	4	80.55	9	80.87	81.10	-5	3,478	-0.14%
2019/07/24	5	80.14	2	80.10	79.90	3	3,482	0.09%
2019/07/23	1	80.20	13	79.99	79.90	-12	3,471	-0.35%
2019/07/22	0	0.00	6	78.85	78.80	-6	3,446	-0.17%
2019/07/19	0	0.00	4	78.10	77.80	-4	3,479	-0.11%
2019/07/18	3	78.00	1	77.40	77.10	2	3,485	0.06%
2019/07/17	2	77.80	4	78.05	78.70	-2	3,483	-0.06%
2019/07/16	0	0.00	2	78.30	78.10	-2	3,505	-0.06%
2019/07/15	2	78.60	5	78.20	78.60	-3	3,490	-0.09%
2019/07/12	5	77.60	0	0.00	77.50	5	3,494	0.14%
2019/07/11	17	77.33	4	76.90	77.30	13	3,508	0.37%
2019/07/10	4	76.68	0	0.00	77.00	4	3,485	0.11%
2019/07/09	0	0.00	2	76.00	76.30	-2	3,477	-0.06%
2019/07/08	5	77.32	4	76.98	76.60	1	3,476	0.03%
2019/07/05	4	78.13	7	78.41	77.80	-3	3,496	-0.09%
2019/07/04	2	77.10	0	0.00	77.10	2	3,468	0.06%
2019/07/03	3	76.87	2	76.30	76.80	1	3,473	0.03%
2019/07/02	11	77.42	10	77.07	77.10	1	3,511	0.03%
2019/07/01	1	74.00	8	75.18	75.30	-7	3,431	-0.20%
2019/06/28	6	73.50	2	73.05	72.80	4	3,462	0.12%
2019/06/27	2	73.60	0	0.00	73.20	2	3,528	0.06%
2019/06/25	3	73.63	1	73.20	73.00	2	3,526	0.06%
2019/06/24	2	71.15	1	73.50	73.10	1	3,493	0.03%
2019/06/21	2	73.35	10	72.50	70.60	-8	3,414	-0.23%
2019/06/20	3	74.50	1	74.50	74.40	2	3,200	0.06%
2019/06/18	2	71.15	0	0.00	70.90	2	3,119	0.06%
2019/06/17	0	0.00	1	71.80	71.80	-1	3,130	-0.03%
2019/06/14	1	73.10	0	0.00	72.60	1	3,191	0.03%
2019/06/13	12	74.31	0	0.00	73.50	12	3,172	0.38%
2019/06/12	3	74.87	4	75.05	75.00	-1	3,160	-0.03%
2019/06/11	14	74.58	3	74.70	73.80	11	3,129	0.35%
2019/06/06	4	72.90	0	0.00	71.90	4	3,062	0.13%
2019/06/04	1	73.00	1	72.30	72.50	0	3,088	0.00%
2019/05/31	2	72.30	1	72.60	72.70	1	3,091	0.03%
2019/05/30	0	0.00	4	70.68	71.50	-4	3,051	-0.13%
2019/05/29	6	67.57	6	69.20	69.20	0	3,052	0.00%
2019/05/22	7	70.49	0	0.00	70.30	7	3,337	0.21%
2019/05/21	2	70.00	0	0.00	70.30	2	3,350	0.06%
2019/05/20	1	70.40	1	70.40	70.60	0	3,343	0.00%
2019/05/17	1	70.40	0	0.00	68.20	1	3,335	0.03%
2019/05/15	2	71.60	0	0.00	71.50	2	3,341	0.06%
2019/05/13	2	72.50	0	0.00	72.70	2	3,365	0.06%
2019/05/09	5	76.18	5	75.70	72.50	0	3,446	0.00%
2019/05/08	6	80.73	1	81.00	80.00	5	3,298	0.15%
2019/05/06	1	83.00	0	0.00	83.00	1	3,320	0.03%
2019/05/03	3.5	84.20	0	0.00	84.20	3.5	3,354	0.10%
2019/04/29	1	85.10	0	0.00	83.20	1	3,497	0.03%
2019/04/26	5	85.30	5	85.10	85.10	0	3,680	0.00%
2019/04/25	0.7	85.10	0	0.00	85.10	0.7	3,700	0.02%
2019/04/24	1	88.40	0	0.00	88.10	1	3,696	0.03%
2019/04/23	0.1	86.70	0	0.00	87.00	0.1	3,698	0.00%
2019/04/22	2	87.45	6	88.78	87.20	-4	3,683	-0.11%
2019/04/19	0.5	89.00	0	0.00	89.00	0.5	3,683	0.01%
2019/04/18	1.1	89.15	1	89.80	88.80	0.1	3,732	0.00%
2019/04/17	5.1	90.59	4	90.40	90.00	1.1	3,745	0.03%
2019/04/16	1	92.00	2	92.10	92.00	-1	3,757	-0.03%
2019/04/15	4	92.10	0	0.00	92.10	4	3,772	0.11%
2019/04/12	8	93.05	2	92.65	92.60	6	3,793	0.16%
2019/04/11	4	94.90	6	95.38	94.50	-2	3,803	-0.05%
2019/04/10	7	93.51	20	94.98	96.00	-13	3,778	-0.34%
2019/04/09	1	91.50	1	92.00	92.30	0	3,749	0.00%
2019/04/08	1	92.50	1	91.00	91.60	0	3,740	0.00%
2019/04/03	0	0.00	14	95.58	95.00	-14	3,688	-0.38%
2019/04/02	15	94.05	16	94.26	94.70	-1	3,655	-0.03%
2019/04/01	1	91.50	4	91.83	92.40	-3	3,616	-0.08%
2019/03/27	0	0.00	1	89.60	89.10	-1	3,686	-0.03%
2019/03/26	1	89.00	1	89.10	89.00	0	3,904	0.00%
2019/03/25	2	88.20	0	0.00	88.10	2	3,937	0.05%
2019/03/22	3	89.60	1	89.20	89.00	2	3,944	0.05%
2019/03/21	2	90.45	0	0.00	90.20	2	3,958	0.05%
2019/03/20	9	91.12	5	90.52	90.60	4	4,013	0.10%
2019/03/19	2	90.45	3.5	88.80	90.20	-1.5	4,030	-0.04%
2019/03/18	1	86.60	0	0.00	86.60	1	4,010	0.02%
2019/03/15	1.5	87.57	0	0.00	87.10	1.5	4,034	0.04%
2019/03/14	5	87.40	0	0.00	87.40	5	4,053	0.12%
2019/03/13	2	87.40	2	88.20	88.00	0	4,106	0.00%
2019/03/08	0.3	84.80	0	0.00	84.80	0.3	4,352	0.01%
2019/03/07	10	86.74	2	85.60	85.60	8	4,396	0.18%
2019/03/06	0	0.00	1	89.70	89.50	-1	4,390	-0.02%
2019/03/04	1	89.70	0	0.00	89.70	1	4,508	0.02%
2019/02/27	1	87.70	3	87.70	89.40	-2	4,636	-0.04%
2019/02/26	9.3	87.11	8	89.94	86.20	1.3	4,519	0.03%
2019/02/25	2	87.75	1	87.90	87.90	1	4,411	0.02%
2019/02/21	2	86.95	2	86.15	86.80	0	4,351	0.00%
2019/02/20	4	90.15	2	91.40	89.60	2	4,263	0.05%
2019/02/19	2	90.55	0	0.00	90.40	2	4,243	0.05%
2019/02/18	3	90.67	1	91.90	90.70	2	4,234	0.05%
2019/02/14	10	90.80	6	91.80	90.60	4	4,241	0.09%
2019/02/13	9	89.94	2	90.80	88.10	7	4,182	0.17%
2019/02/12	10	90.48	3	91.45	90.50	7	4,148	0.17%
2019/02/11	1	90.40	6	90.60	93.70	-5	4,140	-0.12%
2019/01/30	6	85.65	6	85.78	85.30	0	4,064	0.00%
2019/01/29	2	84.00	0	0.00	85.30	2	4,034	0.05%
2019/01/28	12	85.01	15	85.21	85.00	-3	4,018	-0.07%
2019/01/25	3	83.83	11	84.92	85.00	-8	4,015	-0.20%
2019/01/24	16	83.01	17.7	82.33	82.00	-1.7	4,066	-0.04%
2019/01/23	3	81.80	2	81.60	81.20	1	4,083	0.02%
2019/01/22	11	81.98	10.6	82.43	82.10	0.5	4,063	0.01%
2019/01/21	6	80.72	8	81.70	83.00	-2	4,016	-0.05%
2019/01/18	2	81.09	16	79.31	81.50	-14	3,920	-0.36%
2019/01/17	5	77.00	1	78.30	77.00	4	3,767	0.11%
2019/01/16	2	78.90	10	78.70	78.30	-8	3,784	-0.21%
2019/01/15	1	77.20	1	77.20	77.20	0	3,784	0.00%
2019/01/14	0.2	74.60	0	0.00	74.80	0.2	3,804	0.01%
2019/01/11	0	0.00	1	76.00	75.90	-1	3,877	-0.03%
2019/01/10	3	75.60	2	77.05	77.20	1	3,888	0.03%
2019/01/09	1	75.00	0	0.00	75.00	1	3,905	0.03%
2019/01/07	8	75.30	6	75.10	74.80	2	3,989	0.05%
2019/01/04	5	74.30	1	74.10	76.00	4	3,999	0.10%
2019/01/03	2	75.95	10	77.01	76.80	-8	3,985	-0.20%
2019/01/02	1	75.70	1	76.10	75.80	0	3,981	0.00%
2018/12/28	2	74.75	2	75.25	75.20	0	3,985	0.00%
2018/12/25	0	0.00	2	73.05	73.70	-2	3,956	-0.05%
2018/12/24	1	74.50	0.7	74.50	74.90	0.3	3,957	0.01%
2018/12/22	4	76.45	22	74.60	73.00	-18	3,941	-0.46%
2018/12/21	2	78.70	3	77.70	77.50	-1	3,880	-0.03%
2018/12/20	7	78.24	1	79.90	79.70	6	3,852	0.16%
2018/12/19	22	81.23	3	79.97	78.80	19	3,818	0.50%
2018/12/18	5	76.06	5	76.66	77.00	0	3,612	0.00%
2018/12/17	1	77.40	0	0.00	76.60	1	3,636	0.03%
2018/12/14	5	76.52	5	77.08	77.00	0	3,676	0.00%
2018/12/13	2	77.00	3	76.60	76.60	-1	3,722	-0.03%
2018/12/12	1	75.30	2	76.30	76.00	-1	3,709	-0.03%
2018/12/11	0	0.00	0.5	76.00	76.40	-0.5	3,696	-0.01%
2018/12/10	1	74.00	14	73.90	75.00	-13	3,713	-0.35%
2018/12/07	1	74.40	1	74.20	73.80	0	3,750	0.00%
2018/12/04	5	77.12	7.7	76.66	75.90	-2.7	3,877	-0.07%
2018/12/03	1	71.90	8.3	72.86	73.00	-7.3	3,767	-0.19%
2018/11/30	3	70.40	10	71.93	70.60	-7	3,784	-0.18%
2018/11/28	0	0.00	1	70.50	69.50	-1	3,779	-0.03%
2018/11/27	9	68.89	14	68.64	69.10	-5	3,781	-0.13%
2018/11/26	36	68.76	37	69.17	69.50	-1	3,755	-0.03%
2018/11/23	0	0.00	0.7	63.10	63.20	-0.7	3,725	-0.02%
2018/11/21	0.3	64.70	3	64.67	64.80	-2.7	4,083	-0.07%
2018/11/20	0	0.00	0.7	65.40	65.60	-0.7	4,215	-0.02%
2018/11/19	3	66.63	2	67.05	66.30	1	4,256	0.02%
2018/11/16	1	66.50	0	0.00	66.10	1	4,300	0.02%
2018/11/15	4	65.38	1	65.00	65.30	3	4,395	0.07%
2018/11/14	0	0.00	1	65.00	65.80	-1	4,462	-0.02%
2018/11/12	0.2	63.70	0	0.00	63.90	0.2	4,701	0.00%
2018/11/09	1.2	64.13	1	63.50	64.60	0.2	4,716	0.00%
2018/11/08	5.7	65.62	2	64.80	64.50	3.7	4,729	0.08%
2018/11/07	3	64.37	3	64.23	65.90	0	4,705	0.00%
2018/11/06	2	63.90	2	64.05	63.60	0	4,703	0.00%
2018/11/02	7	62.21	9	62.36	62.90	-2	4,722	-0.04%
2018/11/01	11	61.82	10.4	61.82	63.20	0.6	4,669	0.01%
2018/10/31	1	57.50	2	57.50	57.50	-1	4,543	-0.02%
2018/10/25	0	0.00	1	52.40	52.20	-1	4,677	-0.02%
2018/10/23	0	0.00	1	53.00	51.70	-1	4,808	-0.02%
2018/10/09	5	43.25	0	0.00	43.25	5	4,831	0.10%
2018/10/08	8	45.04	6	44.76	44.75	2	4,845	0.04%
2018/10/05	0	0.00	15	46.88	45.20	-15	4,880	-0.31%
2018/10/04	2	48.08	0	0.00	47.45	2	4,918	0.04%
2018/10/03	1	47.35	0	0.00	47.15	1	4,885	0.02%
2018/09/28	15	50.27	0	0.00	50.90	15	5,034	0.30%
2018/09/25	1	50.70	4	50.75	50.60	-3	5,466	-0.05%
2018/09/21	1	51.60	1	51.10	51.10	0	5,586	0.00%
2018/09/17	0	0.00	1	51.70	52.00	-1	6,980	-0.01%
2018/09/13	1	51.60	0	0.00	51.10	1	7,836	0.01%
2018/09/12	0	0.00	4	51.20	51.60	-4	7,841	-0.05%
2018/09/11	0	0.00	3	50.47	51.10	-3	7,793	-0.04%
2018/09/10	7	49.85	3	50.37	49.90	4	7,753	0.05%
2018/09/07	5	52.70	0	0.00	51.90	5	7,715	0.06%
2018/09/06	1	52.90	0	0.00	53.30	1	7,704	0.01%
2018/09/05	16	52.94	0	0.00	52.80	16	7,711	0.21%
2018/09/04	0	0.00	8	52.26	52.60	-8	7,693	-0.10%
2018/09/03	0	0.00	7	52.24	51.20	-7	7,713	-0.09%
2018/08/31	2	54.70	16	54.21	54.30	-14	7,627	-0.18%
2018/08/30	2	54.10	5	53.54	54.40	-3	7,591	-0.04%
2018/08/29	2	53.30	1	53.10	53.30	1	7,554	0.01%
2018/08/28	7	53.87	4	53.55	53.50	3	7,593	0.04%
2018/08/27	0	0.00	4	53.00	53.10	-4	7,632	-0.05%
2018/08/24	7	51.81	7	51.51	52.00	0	7,621	0.00%
2018/08/23	3	52.33	13	52.55	52.40	-10	7,835	-0.13%
2018/08/22	14	52.47	10	52.82	52.20	4	7,831	0.05%
2018/08/21	12	52.66	7	52.77	52.40	5	7,781	0.06%
2018/08/20	11	51.71	23	52.03	52.40	-12	7,728	-0.16%
2018/08/17	9	50.08	3	50.60	51.10	6	7,553	0.08%
2018/08/16	7	50.29	1	49.95	49.65	6	7,459	0.08%
2018/08/14	1	50.20	2	50.10	50.30	-1	7,343	-0.01%
2018/08/13	7	49.94	23	49.18	50.10	-16	7,308	-0.22%
2018/08/10	6	49.81	4	49.95	49.60	2	7,223	0.03%
2018/08/09	4	49.08	2	49.95	50.30	2	7,158	0.03%
2018/08/08	4	49.05	5	48.52	49.30	-1	7,055	-0.01%
2018/08/03	2	47.75	0	0.00	48.10	2	6,946	0.03%
2018/08/02	0	0.00	1	47.35	47.35	-1	6,961	-0.01%
2018/08/01	2	47.70	0	0.00	47.80	2	6,963	0.03%
2018/07/31	0	0.00	8	48.00	48.35	-8	6,916	-0.12%
2018/07/30	0	0.00	1	48.15	47.65	-1	6,936	-0.01%
2018/07/27	6	47.79	5	47.70	48.00	1	6,999	0.01%
2018/07/26	0	0.00	21	47.46	47.00	-21	6,988	-0.30%
2018/07/25	5	48.15	0	0.00	48.00	5	6,902	0.07%
2018/07/23	0	0.00	10	48.15	48.25	-10	6,846	-0.15%
2018/07/20	4	50.05	0	0.00	50.10	4	6,789	0.06%
2018/07/19	7	49.91	6	49.78	49.60	1	6,747	0.01%
2018/07/18	3	51.20	1	51.90	50.90	2	6,648	0.03%
2018/07/17	0	0.00	9	51.32	51.70	-9	6,570	-0.14%
2018/07/16	12	51.90	26	51.42	51.40	-14	6,563	-0.21%
2018/07/13	14	51.09	11	51.77	51.80	3	6,544	0.05%
2018/07/12	20	51.00	7	51.14	51.10	13	6,706	0.19%
2018/07/11	11	49.61	22	49.71	49.75	-11	6,629	-0.17%
2018/07/10	3	50.50	1	50.40	50.60	2	6,610	0.03%
2018/07/09	10	49.95	10	49.45	49.45	0	6,528	0.00%
2018/07/06	56	49.29	110	48.91	49.90	-54	6,484	-0.83%	大賣/
2018/07/05	25	51.31	25	50.21	49.00	0	6,346	0.00%
2018/07/04	7	51.56	0	0.00	52.50	7	6,119	0.11%
2018/07/03	18	50.38	5	50.30	50.30	13	5,995	0.22%
2018/07/02	18	51.27	25	51.01	50.90	-7	5,884	-0.12%
2018/06/29	41	52.89	25	52.24	52.10	16	5,758	0.28%
2018/06/28	20	52.85	41	52.70	52.80	-21	5,485	-0.38%
2018/06/27	51	52.80	18	52.92	51.10	33	5,088	0.65%
2018/06/26	15	51.90	5	51.74	52.10	10	4,739	0.21%
2018/06/25	36	51.87	14	51.87	53.00	22	4,324	0.51%
2018/06/22	9	48.95	8	49.11	48.60	1	3,655	0.03%
2018/06/21	9	48.10	1	48.00	47.75	8	3,469	0.23%
2018/06/20	0	0.00	5	46.90	46.90	-5	3,466	-0.14%
2018/06/15	9	48.17	0	0.00	48.10	9	3,622	0.25%
2018/06/14	7	47.54	21	47.82	47.50	-14	3,606	-0.39%
2018/06/13	1	49.25	0	0.00	48.25	1	3,591	0.03%
2018/06/12	19	48.48	23	48.34	48.85	-4	3,565	-0.11%
2018/06/11	12	49.02	4	49.08	48.65	8	3,518	0.23%
2018/06/07	1	49.00	1	48.20	48.20	0	3,422	0.00%
2018/06/06	8	48.66	0	0.00	48.65	8	3,392	0.24%
2018/06/05	10	48.62	0	0.00	48.30	10	3,385	0.30%
2018/06/04	17	48.43	5	49.06	49.30	12	3,303	0.36%
2018/06/01	2	47.95	0	0.00	47.75	2	3,187	0.06%
2018/05/31	25	47.43	72	48.14	48.50	-47	3,125	-1.50%
2018/05/29	5	46.65	1	46.75	46.65	4	2,846	0.14%
2018/05/28	8	47.35	11	47.50	46.85	-3	2,832	-0.11%
2018/05/25	2	47.35	2	46.35	47.35	0	2,776	0.00%
2018/05/24	0	0.00	13	46.47	46.60	-13	2,815	-0.46%
2018/05/23	12	45.96	0	0.00	46.00	12	2,868	0.42%
2018/05/22	3	46.47	0	0.00	46.00	3	2,859	0.10%
2018/05/21	5	45.38	0	0.00	45.40	5	2,855	0.18%
2018/05/18	0	0.00	3	45.20	45.70	-3	2,869	-0.10%
2018/05/15	9	46.35	0	0.00	46.30	9	2,998	0.30%
2018/05/14	0	0.00	2	46.33	46.45	-2	3,106	-0.06%
2018/05/11	6	45.59	0	0.00	45.50	6	3,136	0.19%
2018/05/10	3	45.78	0	0.00	45.40	3	3,240	0.09%
2018/05/09	3	45.48	2	45.45	45.60	1	3,230	0.03%
2018/05/07	2	45.00	0	0.00	45.00	2	3,216	0.06%
2018/05/04	30	45.67	1	45.00	45.70	29	3,206	0.90%
2018/05/02	0	0.00	3	43.27	43.50	-3	3,145	-0.10%
2018/04/25	3	42.80	2	42.70	42.80	1	3,297	0.03%
2018/04/24	0	0.00	1	43.50	43.50	-1	3,269	-0.03%
2018/04/20	0	0.00	41	45.20	45.50	-41	3,278	-1.25%
2018/04/19	3	45.93	1	45.80	45.60	2	3,291	0.06%
2018/04/18	47	45.83	22	45.99	45.50	25	3,248	0.77%
2018/04/17	10	43.35	0	0.00	43.05	10	3,098	0.32%
2018/03/23	1	43.95	2	43.88	43.95	-1	3,384	-0.03%
2018/03/22	36	46.10	6	45.63	45.10	30	3,472	0.86%
2018/03/21	0	0.00	1	45.90	45.90	-1	3,401	-0.03%
2018/03/20	2	44.85	0	0.00	44.80	2	3,365	0.06%
2018/03/15	0	0.00	3	45.78	45.60	-3	3,469	-0.09%
2018/03/14	0	0.00	1	45.50	45.75	-1	3,512	-0.03%
2018/03/13	1	45.35	0	0.00	45.45	1	3,560	0.03%
2018/03/09	3	45.17	1	45.40	45.00	2	3,701	0.05%
2018/03/08	0	0.00	3	44.75	44.75	-3	3,716	-0.08%
2018/03/07	1	44.35	2	44.60	44.20	-1	3,769	-0.03%
2018/03/06	1	43.85	0	0.00	44.05	1	3,921	0.03%
2018/02/26	5	45.79	0	0.00	45.45	5	4,371	0.11%
2018/02/23	0	0.00	3	45.70	45.80	-3	4,356	-0.07%
2018/02/22	1	44.10	1	44.15	44.10	0	4,505	0.00%
2018/02/21	0	0.00	1	44.70	44.70	-1	4,575	-0.02%
2018/02/12	1	43.30	0	0.00	43.35	1	4,682	0.02%
2018/02/09	0	0.00	2	42.60	43.90	-2	5,035	-0.04%
2018/02/08	0	0.00	4	44.49	44.50	-4	5,490	-0.07%
2018/02/07	0	0.00	2	43.10	43.00	-2	5,511	-0.04%
2018/02/06	3	44.30	3	44.13	42.70	0	5,539	0.00%
2018/02/05	10	45.81	0	0.00	46.10	10	5,546	0.18%
2018/02/02	1	47.80	7	47.84	48.00	-6	5,564	-0.11%
2018/02/01	0	0.00	1	46.75	46.25	-1	5,674	-0.02%
2018/01/30	1	47.00	4	46.95	46.90	-3	6,055	-0.05%
2018/01/29	1	46.35	1	46.30	46.55	0	6,188	0.00%
2018/01/26	0	0.00	10	46.05	46.15	-10	6,555	-0.15%
2018/01/23	3	46.57	1	46.15	46.15	2	7,584	0.03%
2018/01/22	6	46.04	2	46.03	46.70	4	7,568	0.05%
2018/01/19	3	45.40	0	0.00	45.20	3	7,571	0.04%
2018/01/18	3	45.57	0	0.00	45.50	3	7,687	0.04%
2018/01/17	4	45.58	0	0.00	45.50	4	7,798	0.05%
2018/01/16	6	45.42	1	45.50	45.65	5	7,860	0.06%
2018/01/12	1	44.60	0	0.00	44.50	1	7,863	0.01%
2018/01/10	1	45.30	0	0.00	45.05	1	7,804	0.01%
2018/01/09	0	0.00	1	45.20	45.55	-1	7,927	-0.01%
2018/01/08	3	45.17	0	0.00	44.75	3	7,985	0.04%
2018/01/05	2	46.10	2	46.20	45.90	0	7,960	0.00%
2018/01/03	1	45.55	1	45.65	46.00	0	7,938	0.00%