義隆 (2458)-康和-嘉義券商分點個股進出

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
148.5
漲跌
▼1.5
漲幅
-1.00%
成交量
4,051張
產業
上市半導體類股
1181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－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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
2024/11/21	1	148.00	0	0.00	148.50	1	2,070	0.05%
2024/11/20	1	148.52	0	0.00	150.00	1	2,022	0.05%
2024/11/08	0	0.00	2	150.50	148.50	-2	1,914	-0.10%
2024/11/06	1	151.00	0	0.00	151.00	1	1,859	0.05%
2024/11/04	3	145.67	0	0.00	144.50	3	1,850	0.16%
2024/10/28	2	152.00	5	153.00	152.50	-3	1,809	-0.17%
2024/10/25	0	0.00	5	150.80	152.50	-5	1,816	-0.28%
2024/10/15	0	0.00	1	146.50	145.50	-1	1,868	-0.05%
2024/10/08	1	141.00	0	0.00	141.50	1	1,830	0.05%
2024/10/07	0	0.00	1	146.00	144.50	-1	1,830	-0.05%
2024/10/01	2	142.50	0	0.00	143.50	2	1,836	0.11%
2024/09/30	0	0.00	3	145.00	142.50	-3	1,831	-0.16%
2024/09/27	5	145.30	2	145.50	145.00	3	1,809	0.17%
2024/09/26	0	0.00	1	145.50	144.50	-1	1,814	-0.06%
2024/09/24	3	147.50	0	0.00	148.00	3	1,780	0.17%
2024/09/19	0	0.00	4	147.50	145.00	-4	1,706	-0.23%
2024/09/12	0	149.50	0	0.00	149.00	0	1,704	0.00%
2024/09/04	1	138.00	0	0.00	136.50	1	1,687	0.06%
2024/08/26	2	145.00	2	144.00	143.50	0	1,807	0.00%
2024/08/14	0	0.00	1	140.50	141.00	-1	2,159	-0.05%
2024/08/13	0	0.00	1	142.00	141.50	-1	2,124	-0.05%
2024/08/08	1	134.00	0	0.00	133.00	1	2,098	0.05%
2024/08/05	6	131.50	3	128.00	128.00	3	2,047	0.15%
2024/08/02	2	139.50	0	0.00	139.00	2	2,027	0.10%
2024/08/01	2	140.00	0	0.00	140.50	2	2,021	0.10%
2024/07/29	1	139.50	0	0.00	138.00	1	2,149	0.05%
2024/07/17	3	153.00	3	153.50	152.50	0	2,224	0.00%
2024/07/15	2	151.25	0	0.00	150.50	2	2,294	0.09%
2024/07/09	2	151.00	0	0.00	151.00	2	2,544	0.08%
2024/07/08	2	153.00	0	0.00	153.00	2	2,553	0.08%
2024/07/03	1	155.50	1	154.50	154.50	0	2,576	0.00%
2024/07/02	5	152.80	0	0.00	154.00	5	2,605	0.19%
2024/07/01	11	154.41	0	0.00	154.00	11	2,605	0.42%
2024/06/17	1	160.00	0	0.00	160.00	1	2,783	0.04%
2024/06/14	1	161.00	0	0.00	161.50	1	2,795	0.04%
2024/05/31	1	167.50	1	164.00	163.00	0	2,815	0.00%
2024/05/30	6	168.08	1	167.00	167.00	5	2,785	0.18%
2024/05/29	1	173.00	14	174.11	174.00	-13	2,768	-0.47%
2024/05/28	2	176.00	3	173.50	171.50	-1	2,753	-0.04%
2024/05/27	14	174.21	2	174.25	173.00	12	2,738	0.44%
2024/05/24	1	166.00	3	167.17	167.00	-2	2,731	-0.07%
2024/05/23	1	172.50	1	170.50	169.00	0	2,785	0.00%
2024/05/21	0	0.00	0	156.50	155.00	0	2,723	0.00%
2024/05/15	1	157.00	0	0.00	156.00	1	3,005	0.03%
2024/05/08	5	156.00	0	0.00	158.00	5	3,030	0.16%
2024/05/07	0.1	156.00	0	0.00	156.50	0.1	3,036	0.00%
2024/05/06	5	157.50	0	0.00	156.50	5	3,035	0.16%
2024/05/03	21	157.48	4	158.88	157.00	17	3,041	0.56%
2024/05/02	1	164.50	1	166.00	165.50	0	2,931	0.00%
2024/04/30	2	166.50	2	165.50	164.50	0	2,926	0.00%
2024/04/29	1	168.50	1	168.00	168.00	0	2,930	0.00%
2024/04/26	2	163.50	2	164.00	163.50	0	2,903	0.00%
2024/04/25	2	159.75	3	161.67	164.50	-1	2,897	-0.03%
2024/04/23	3	149.67	0	0.00	150.50	3	2,831	0.11%
2024/04/22	3	150.83	1	148.00	146.50	2	2,816	0.07%
2024/04/19	7	158.36	10	155.00	155.00	-3	2,768	-0.11%
2024/04/18	2	161.25	2	161.75	161.50	0	2,718	0.00%
2024/04/17	1	164.50	1	162.00	162.00	0	2,714	0.00%
2024/04/16	3	159.33	2	159.50	159.50	1	2,664	0.04%
2024/04/15	1	161.00	1	162.00	162.00	0	2,637	0.00%
2024/04/12	1	162.50	1	158.50	158.50	0	2,553	0.00%
2024/04/10	0	0.00	1	158.50	158.50	-1	2,554	-0.04%
2024/04/09	3	158.00	0	0.00	157.00	3	2,563	0.12%
2024/04/08	3	159.83	1	159.50	159.50	2	2,562	0.08%
2024/04/03	1	155.00	0	0.00	156.50	1	2,539	0.04%
2024/04/02	7	158.14	0	0.00	156.00	7	2,542	0.28%
2024/03/29	3	158.67	1	157.00	157.00	2	2,503	0.08%
2024/03/28	1	162.50	1	160.50	160.50	0	2,521	0.00%
2024/03/26	2	167.75	2	166.50	166.50	0	2,594	0.00%
2024/03/25	1	170.50	1.1	169.14	169.00	-0.1	2,628	0.00%
2024/03/22	0	0.00	1	167.00	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	1	168.50	1	167.50	167.50	0	2,644	0.00%
2024/03/19	3	167.83	1	165.00	165.00	2	2,641	0.08%
2024/03/18	1	165.50	1	166.50	166.50	0	2,661	0.00%
2024/03/15	1	165.00	1	163.50	163.50	0	2,675	0.00%
2024/03/13	1	164.00	1	163.50	163.50	0	2,763	0.00%
2024/03/12	1	163.50	1	166.00	163.50	0	2,795	0.00%
2024/03/11	1	160.00	0	0.00	160.00	1	2,807	0.04%
2024/03/08	1	166.50	1	162.50	162.50	0	2,821	0.00%
2024/03/06	2	165.50	0	0.00	166.50	2	2,796	0.07%
2024/03/05	1	169.50	1	167.00	167.00	0	2,826	0.00%
2024/03/01	3	165.83	0	0.00	165.50	3	2,850	0.11%
2024/02/29	1	168.00	0	0.00	166.00	1	2,872	0.03%
2024/02/27	2	169.00	2	171.50	169.00	0	2,856	0.00%
2024/02/26	0	0.00	1	171.00	170.00	-1	2,857	-0.03%
2024/02/23	0.5	163.00	4	165.50	164.00	-3.5	2,794	-0.13%
2024/02/22	1.5	165.17	1	164.00	167.50	0.5	2,686	0.02%
2024/02/21	11	166.82	11.1	167.32	167.50	-0.1	2,636	0.00%
2024/02/20	7	161.79	3	161.83	161.00	4	2,542	0.16%
2024/02/19	1	162.00	1	163.00	163.50	0	2,543	0.00%
2024/02/16	1	150.50	1	153.00	153.00	0	2,480	0.00%
2024/01/31	0	0.00	1	150.00	150.00	-1	2,557	-0.04%
2024/01/30	1	147.50	1	149.00	148.50	0	2,630	0.00%
2024/01/26	3	151.17	3	151.00	151.00	0	2,954	0.00%
2024/01/25	1	152.00	1	152.50	152.50	0	3,015	0.00%
2024/01/24	2	150.75	1	151.00	151.00	1	3,021	0.03%
2024/01/23	2.1	150.48	3	150.50	150.50	-0.9	3,054	-0.03%
2024/01/22	2	151.00	1	151.00	151.00	1	3,102	0.03%
2024/01/15	0	0.00	1	156.50	156.50	-1	3,407	-0.03%
2024/01/10	2	156.50	4	156.13	160.00	-2	3,575	-0.06%
2024/01/09	1	155.00	4	155.25	154.50	-3	3,600	-0.08%
2024/01/05	2	156.25	2	155.50	155.50	0	3,621	0.00%
2024/01/04	5	157.10	4	157.50	156.50	1	3,654	0.03%
2024/01/03	2	158.00	1	158.00	158.00	1	3,678	0.03%
2024/01/02	4	159.88	2	161.25	159.50	2	3,672	0.05%
2023/12/29	2	161.25	1	162.50	162.50	1	3,724	0.03%
2023/12/28	0	0.00	1	163.00	160.50	-1	3,759	-0.03%
2023/12/27	3	162.17	2	163.75	164.00	1	3,792	0.03%
2023/12/25	2	164.00	1	162.50	162.50	1	3,781	0.03%
2023/12/21	2	163.25	1	163.00	163.00	1	3,732	0.03%
2023/12/20	1	160.50	2	160.25	160.00	-1	3,657	-0.03%
2023/12/19	2	158.00	21	158.02	159.00	-19	3,615	-0.53%
2023/12/18	2	156.75	4	157.25	157.00	-2	3,606	-0.06%
2023/12/15	2	154.75	2	154.00	154.00	0	3,614	0.00%
2023/12/14	6	158.17	8	158.19	157.50	-2	3,613	-0.06%
2023/12/13	3	157.83	2	158.00	158.00	1	3,619	0.03%
2023/12/12	4	157.75	3	158.33	158.50	1	3,674	0.03%
2023/12/11	3	157.50	4	157.00	157.00	-1	3,711	-0.03%
2023/12/08	5	157.90	3	157.17	157.50	2	3,758	0.05%
2023/12/07	3	152.50	2	153.75	153.50	1	3,744	0.03%
2023/12/06	2	150.50	1	152.00	151.50	1	3,796	0.03%
2023/11/29	1	152.00	1	153.00	153.00	0	4,237	0.00%
2023/11/28	1	147.50	1	149.50	150.00	0	4,205	0.00%
2023/11/24	10	149.60	9	149.78	151.00	1	4,185	0.02%
2023/11/22	1	146.50	1	147.50	147.50	0	4,123	0.00%
2023/11/14	1	144.50	1	146.00	146.00	0	4,001	0.00%
2023/11/07	1	141.01	2	143.50	145.00	-1	4,036	-0.02%
2023/11/06	1	136.50	4	139.25	140.00	-3	4,005	-0.07%
2023/11/03	9	139.83	7	136.71	135.50	2	3,978	0.05%
2023/11/02	1	145.50	1	147.00	149.50	0	3,770	0.00%
2023/10/31	1	145.50	1	144.00	144.00	0	4,054	0.00%
2023/10/30	1	140.52	1	143.00	146.50	0	4,038	0.00%
2023/10/27	1	139.50	1	141.00	140.00	0	4,005	0.00%
2023/10/26	13	141.88	12	142.46	139.50	1	4,071	0.02%
2023/10/25	2	147.75	3	149.50	144.50	-1	4,033	-0.02%
2023/10/24	12	142.71	13	144.27	144.00	-1	3,899	-0.03%
2023/10/23	2	142.25	1	143.50	142.00	1	3,814	0.03%
2023/10/20	1	140.00	2	141.00	142.50	-1	3,867	-0.03%
2023/10/18	1	141.00	1	141.50	141.50	0	3,910	0.00%
2023/10/17	2	140.00	1	140.00	140.00	1	3,893	0.03%
2023/10/11	1	139.50	1	137.00	137.00	0	3,986	0.00%
2023/10/05	1	141.00	1	141.50	141.50	0	3,945	0.00%
2023/10/04	1	136.00	1	137.00	138.00	0	3,881	0.00%
2023/10/03	2	138.00	2	139.00	138.00	0	3,843	0.00%
2023/10/02	0	0.00	1	135.50	134.50	-1	3,812	-0.03%
2023/09/26	0	0.00	1	135.00	135.00	-1	3,832	-0.03%
2023/09/25	1	138.00	1	136.50	136.50	0	3,826	0.00%
2023/09/21	0	0.00	3	137.00	136.00	-3	3,805	-0.08%
2023/09/20	0	0.00	3	137.83	138.00	-3	3,771	-0.08%
2023/09/19	1	143.50	0	0.00	141.00	1	3,738	0.03%
2023/09/18	1	143.00	1	142.00	142.00	0	3,712	0.00%
2023/09/15	2	145.25	3	145.33	144.50	-1	3,678	-0.03%
2023/09/14	3	143.50	2	143.00	143.00	1	3,591	0.03%
2023/09/13	3	140.50	1	142.50	143.50	2	3,542	0.06%
2023/09/12	1	140.00	2	138.75	140.50	-1	3,494	-0.03%
2023/09/11	3	136.00	2	138.00	138.00	1	3,420	0.03%
2023/09/08	3	135.50	0	0.00	135.50	3	3,340	0.09%
2023/09/05	1	131.00	1	136.00	134.00	0	3,287	0.00%
2023/09/04	4	125.38	5	126.10	128.50	-1	3,087	-0.03%
2023/09/01	1	121.50	1	120.50	120.50	0	2,924	0.00%
2023/08/31	1	120.50	1	120.00	120.00	0	2,922	0.00%
2023/08/29	0	0.00	1	117.00	117.00	-1	2,902	-0.03%
2023/08/25	1	113.50	0	0.00	113.00	1	2,919	0.03%
2023/08/24	0	0.00	1	118.50	116.00	-1	2,926	-0.03%
2023/08/18	1	114.00	0	0.00	113.50	1	3,110	0.03%
2023/08/16	2	116.50	13	116.27	117.00	-11	3,077	-0.36%
2023/08/15	11	116.05	0	0.00	116.00	11	3,063	0.36%
2023/08/11	2	120.75	6	122.75	121.00	-4	2,996	-0.13%
2023/08/10	5	120.20	22	117.52	118.00	-17	2,943	-0.58%
2023/08/09	0	0.00	7	120.14	121.00	-7	2,884	-0.24%
2023/08/08	1	119.50	7	118.00	118.00	-6	2,835	-0.21%
2023/08/07	7	118.57	3	117.83	117.00	4	2,783	0.14%
2023/08/04	27	124.04	0	0.00	122.50	27	2,654	1.02%
2023/08/02	1	115.50	1	114.00	114.00	0	2,391	0.00%
2023/07/31	1	116.50	1	116.49	116.50	0	2,402	0.00%
2023/07/28	2	112.00	0	0.00	112.50	2	2,288	0.09%
2023/07/27	1	115.50	1	114.50	114.50	0	2,251	0.00%
2023/07/25	0	0.00	5	119.50	115.00	-5	2,198	-0.23%
2023/07/24	6	117.75	1	117.50	118.00	5	2,104	0.24%
2023/07/21	2	113.50	1	115.50	115.50	1	2,018	0.05%
2023/07/20	2	115.25	0	0.00	114.50	2	1,972	0.10%
2023/07/19	2	116.75	2	116.25	118.50	0	1,900	0.00%
2023/07/18	4	113.88	4	113.75	113.00	0	1,770	0.00%
2023/07/14	0	0.00	1	112.00	110.50	-1	1,729	-0.06%
2023/07/13	0	0.00	1	108.00	108.00	-1	1,679	-0.06%
2023/07/06	0	0.00	0.1	105.50	108.00	-0.1	1,647	-0.01%
2023/07/04	0	0.00	1	105.50	106.00	-1	1,615	-0.06%
2023/06/27	1	99.70	0	0.00	99.40	1	1,608	0.06%
2023/06/26	1	100.00	0	0.00	100.00	1	1,600	0.06%
2023/06/21	0	0.00	1	101.50	101.50	-1	1,592	-0.06%
2023/06/16	0	0.00	0.1	106.00	106.00	-0.1	1,566	0.00%
2023/06/13	1	105.00	1	107.00	107.00	0	1,527	0.00%
2023/06/02	1	104.00	0	0.00	104.50	1	1,409	0.07%
2023/05/29	0	104.50	1	103.50	104.00	-1	1,378	-0.07%
2023/05/25	0	0.00	28.8	104.00	104.00	-28.8	1,457	-1.97%
2023/05/24	29	102.14	2	103.00	104.50	27	1,433	1.88%
2023/05/19	1	99.00	0	0.00	98.50	1	1,383	0.07%
2023/05/18	0.1	98.60	0	0.00	98.60	0.1	1,399	0.01%
2023/05/12	0.1	95.90	0	0.00	95.90	0.1	1,418	0.01%
2023/05/09	0.3	92.75	0	0.00	93.00	0.3	1,457	0.02%
2023/05/05	1	96.60	1	95.80	95.80	0	1,514	0.00%
2023/04/26	0.1	91.40	0	0.00	93.30	0.1	1,679	0.00%
2023/04/25	0	0.00	8	94.30	91.10	-8	1,681	-0.48%
2023/04/24	0.1	95.20	0	0.00	95.20	0.1	1,671	0.01%
2023/04/20	8	99.90	8	98.70	98.50	0	1,693	0.00%
2023/04/19	8	100.00	0	0.00	100.00	8	1,743	0.46%
2023/04/06	0.1	98.50	0	0.00	98.50	0.1	1,855	0.01%
2023/03/31	0	0.00	20	100.50	99.80	-20	1,847	-1.08%
2023/03/30	20	99.60	0	0.00	99.60	20	1,842	1.09%
2023/03/27	1	103.00	0	0.00	103.50	1	1,869	0.05%
2023/03/14	0.1	101.50	0	0.00	101.00	0.1	1,943	0.00%
2023/03/10	0.1	104.00	0	0.00	104.00	0.1	1,933	0.00%
2023/03/09	2.1	106.01	1	106.50	107.00	1.1	1,959	0.05%
2023/03/01	1.1	106.05	1	106.50	106.50	0.1	1,948	0.01%
2023/02/24	0.1	108.50	0	0.00	108.50	0.1	1,929	0.01%
2023/02/23	5	111.80	4	112.00	111.00	1	1,910	0.05%
2023/02/21	1	107.50	1	108.00	108.00	0	1,837	0.00%
2023/02/02	5	105.00	7.1	107.85	108.00	-2.1	2,249	-0.09%
2023/02/01	10	101.00	10	101.60	102.00	0	2,157	0.00%
2023/01/31	2	96.40	0	0.00	96.90	2	2,146	0.09%
2023/01/13	0	0.00	1	92.20	90.70	-1	2,183	-0.05%
2023/01/12	0	0.00	2	93.35	92.80	-2	2,189	-0.09%
2023/01/09	3	95.00	1	95.80	96.00	2	2,207	0.09%
2023/01/03	0	0.00	0.1	87.70	87.00	-0.1	2,107	0.00%
2022/12/27	1	87.00	1	86.10	86.10	0	2,168	0.00%
2022/12/22	0	0.00	3	86.80	87.60	-3	2,224	-0.13%
2022/12/19	1	89.90	1	90.80	90.40	0	2,279	0.00%
2022/11/22	1	86.80	1	87.00	87.00	0	2,870	0.00%
2022/11/15	0	0.00	1	88.10	89.00	-1	2,776	-0.04%
2022/11/14	1	86.90	0	0.00	87.80	1	2,743	0.04%
2022/11/11	2	87.10	4	87.00	87.10	-2	2,711	-0.07%
2022/11/10	1	86.50	0	0.00	86.40	1	2,678	0.04%
2022/11/04	30	77.48	30	77.86	79.50	0	2,435	0.00%
2022/11/03	2	83.00	0	0.00	83.00	2	2,235	0.09%
2022/10/21	1	82.80	1	81.00	80.90	0	2,253	0.00%
2022/10/17	1	81.40	1	81.90	81.90	0	2,222	0.00%
2022/10/13	1	78.80	1	76.40	76.40	0	2,228	0.00%
2022/10/05	0	0.00	3	85.10	83.40	-3	2,165	-0.14%
2022/10/04	1	87.00	1	85.50	84.70	0	2,163	0.00%
2022/09/29	5	83.50	6	84.10	84.10	-1	2,198	-0.05%
2022/09/28	0	0.00	4	82.15	80.60	-4	2,233	-0.18%
2022/09/27	1	81.60	3	81.87	82.50	-2	2,268	-0.09%
2022/09/26	13	83.66	5	81.50	81.00	8	2,281	0.35%
2022/09/23	2	87.00	4	88.00	86.80	-2	2,247	-0.09%
2022/09/22	7	87.19	6	87.43	86.90	1	2,209	0.05%
2022/09/21	2	87.95	0	0.00	87.10	2	2,133	0.09%
2022/09/20	3	88.07	1	89.50	88.30	2	2,043	0.10%
2022/09/19	5	88.54	6	88.80	88.60	-1	1,961	-0.05%
2022/09/16	6	88.37	4	87.18	87.50	2	1,872	0.11%
2022/09/15	0	0.00	2	89.70	90.50	-2	1,769	-0.11%
2022/09/14	9	88.84	7	89.00	88.90	2	1,752	0.11%
2022/09/13	6	91.17	6	90.93	90.50	0	1,732	0.00%
2022/09/12	4	90.50	4	91.05	91.80	0	1,738	0.00%
2022/09/08	3	87.93	3	88.50	90.50	0	1,742	0.00%
2022/09/07	2	88.00	2	88.35	88.80	0	1,728	0.00%
2022/09/06	0	89.40	0	0.00	90.10	0	1,721	0.00%
2022/09/05	0	88.00	1	87.30	91.20	-1	1,700	-0.06%
2022/09/02	0	97.50	0.2	94.60	94.00	-0.2	1,650	-0.01%
2022/08/25	0	101.00	0	0.00	99.90	0	1,537	0.00%
2022/08/24	0	99.70	0	0.00	99.10	0	1,535	0.00%
2022/08/22	0	101.00	0	0.00	100.50	0	1,523	0.00%
2022/08/19	1	104.00	0	0.00	104.00	1	1,511	0.07%
2022/08/05	10	100.50	9	99.19	101.50	1	1,426	0.07%
2022/08/03	0	103.50	0	0.00	102.50	0	1,346	0.00%
2022/08/02	0	0.00	4	107.75	107.50	-4	1,347	-0.30%
2022/07/29	1	109.00	1	108.50	108.50	0	1,393	0.00%
2022/07/21	3	113.50	0	0.00	114.00	3	1,374	0.22%
2022/07/20	1	112.00	1	110.50	110.50	0	1,380	0.00%
2022/07/19	1	106.50	1	109.00	109.00	0	1,388	0.00%
2022/07/18	0	0.00	1	106.50	106.50	-1	1,403	-0.07%
2022/07/15	0	0.00	2	105.00	105.00	-2	1,406	-0.14%
2022/07/14	1	105.00	0	0.00	105.00	1	1,438	0.07%
2022/07/13	1	107.00	2	105.50	104.50	-1	1,438	-0.07%
2022/07/12	0	0.00	3	104.33	104.00	-3	1,430	-0.21%
2022/07/08	7	108.79	3	108.83	107.00	4	1,411	0.28%
2022/07/07	3	105.67	1	106.50	106.50	2	1,396	0.14%
2022/07/06	1	125.00	2	120.00	120.00	-1	1,358	-0.07%
2022/06/28	1	140.50	1	139.50	139.50	0	1,241	0.00%
2022/06/27	1	141.50	1	142.50	142.50	0	1,257	0.00%
2022/06/13	0	0.00	5	145.00	145.00	-5	1,204	-0.42%
2022/06/01	1	150.50	2	150.25	150.50	-1	1,439	-0.07%
2022/05/30	1	146.00	1	148.00	147.50	0	1,462	0.00%
2022/05/25	1	143.50	1	143.50	143.50	0	1,522	0.00%
2022/05/19	0	0.00	5	145.00	147.00	-5	1,911	-0.26%
2022/05/18	0	0.00	1	144.50	145.50	-1	1,912	-0.05%
2022/05/12	0	0.00	1	139.00	139.00	-1	1,980	-0.05%
2022/05/10	1	137.00	1	139.50	141.00	0	2,006	0.00%
2022/05/06	5	146.50	0	0.00	146.50	5	2,058	0.24%
2022/05/05	1	154.50	0	0.00	153.50	1	2,070	0.05%
2022/04/28	1	150.50	1	149.50	149.50	0	2,074	0.00%
2022/04/22	1	156.00	2	157.25	156.50	-1	2,009	-0.05%
2022/04/21	6	156.75	0	0.00	156.50	6	1,998	0.30%
2022/04/19	2	158.00	0	0.00	159.00	2	1,955	0.10%
2022/04/12	1	161.50	1	161.00	161.00	0	2,111	0.00%
2022/04/07	0	0.00	16	168.13	166.50	-16	2,117	-0.76%
2022/04/01	8	169.25	0	0.00	170.50	8	2,117	0.38%
2022/03/31	2	170.00	0	0.00	172.00	2	2,114	0.09%
2022/03/28	1	170.00	8	171.81	172.00	-7	2,165	-0.32%
2022/03/24	1	169.00	0	0.00	171.00	1	2,263	0.04%
2022/03/23	0	0.00	10	170.00	170.50	-10	2,310	-0.43%
2022/03/21	10	169.95	0	0.00	170.00	10	2,411	0.41%
2022/03/18	0	0.00	0.2	168.53	168.50	-0.2	2,447	-0.01%
2022/03/17	2	168.25	1.5	168.84	169.00	0.5	2,438	0.02%
2022/03/15	7	165.00	3	165.00	166.00	4	2,414	0.17%
2022/03/10	1	162.00	4	165.13	166.00	-3	2,418	-0.12%
2022/03/09	4.2	157.90	1	158.50	159.00	3.2	2,390	0.13%
2022/03/08	6.5	157.41	0	0.00	157.00	6.5	2,371	0.27%
2022/03/07	0.1	163.00	1	163.50	165.00	-1	2,311	-0.04%
2022/03/02	0	0.00	1	168.50	169.00	-1	2,305	-0.04%
2022/03/01	1.1	167.00	1	167.00	167.00	0.1	2,333	0.00%
2022/02/25	3	166.00	0	0.00	164.00	3	2,345	0.13%
2022/02/24	7.1	166.39	0	0.00	164.50	7.1	2,325	0.31%
2022/02/23	13	174.92	14	172.68	172.50	-1	2,227	-0.04%
2022/02/22	3	175.33	2	175.50	175.50	1	2,079	0.05%
2022/02/21	1	175.50	1	177.50	178.00	0	2,072	0.00%
2022/02/17	2	175.00	1	173.50	173.50	1	2,105	0.05%
2022/02/16	1	173.00	1	174.00	174.00	0	2,181	0.00%
2022/02/15	0	0.00	1	169.50	170.00	-1	2,163	-0.05%
2022/02/11	1	172.50	0	0.00	171.00	1	2,181	0.05%
2022/02/09	2	177.25	4	175.88	175.50	-2	2,197	-0.09%
2022/02/08	0	0.00	2	171.50	171.00	-2	2,201	-0.09%
2022/02/07	0	0.00	4	164.50	168.50	-4	2,226	-0.18%
2022/01/26	0	0.00	3	161.00	161.50	-3	2,200	-0.14%
2022/01/25	2	159.75	0	0.00	160.50	2	2,297	0.09%
2022/01/21	0.2	161.00	0	0.00	162.00	0.2	2,379	0.01%
2022/01/17	1	161.00	1	161.00	162.00	0	2,790	0.00%
2022/01/13	0.5	161.55	0	0.00	158.50	0.5	2,971	0.02%
2022/01/12	0.2	161.50	0	0.00	161.00	0.2	2,989	0.01%
2022/01/07	0.7	164.79	0	0.00	163.50	0.7	2,986	0.02%
2022/01/05	0	0.00	1	173.00	170.00	-1	2,974	-0.03%
2022/01/04	0.3	168.00	0.2	167.50	168.50	0.2	2,924	0.01%
2021/12/30	8.1	168.01	0	0.00	170.00	8.1	2,974	0.27%
2021/12/28	0.2	166.50	0	0.00	165.50	0.2	2,997	0.01%
2021/12/23	2	169.50	2	170.75	169.00	0	3,069	0.00%
2021/12/21	0	0.00	1	171.00	168.00	-1	3,060	-0.03%
2021/12/17	0	0.00	2	166.50	166.00	-2	2,994	-0.07%
2021/12/16	0	0.00	1	167.00	167.50	-1	2,962	-0.03%
2021/12/15	1	156.00	1	158.50	158.50	0	2,913	0.00%
2021/12/14	1	155.50	0	0.00	154.50	1	2,897	0.03%
2021/12/09	0	0.00	2	159.25	160.00	-2	2,879	-0.07%
2021/12/08	1	160.00	1	160.50	160.50	0	2,893	0.00%
2021/12/07	1	158.50	1	159.00	158.50	0	2,884	0.00%
2021/12/01	3	162.67	1	164.00	164.00	2	2,914	0.07%
2021/11/30	2	164.50	2	166.25	162.00	0	2,906	0.00%
2021/11/29	0	0.00	1	164.50	164.50	-1	2,936	-0.03%
2021/11/25	0	0.00	1	168.50	168.50	-1	2,932	-0.03%
2021/11/24	0	0.00	1	166.00	166.00	-1	2,906	-0.03%
2021/11/23	0	0.00	3	168.00	168.00	-3	2,918	-0.10%
2021/11/22	2	169.75	1	170.00	170.00	1	2,923	0.03%
2021/11/19	5	170.50	3	168.83	168.50	2	2,934	0.07%
2021/11/18	12	168.54	1	168.50	168.50	11	2,901	0.38%
2021/11/17	2	169.25	1	168.50	168.50	1	2,907	0.03%
2021/11/16	1	169.50	2	169.00	168.00	-1	2,929	-0.03%
2021/11/15	0	0.00	1	170.00	170.00	-1	2,923	-0.03%
2021/11/12	2.1	164.50	0	0.00	163.00	2.1	2,893	0.07%
2021/11/11	0	0.00	1	163.50	163.50	-1	2,924	-0.03%
2021/11/09	1	165.50	1	161.50	161.50	0	2,982	0.00%
2021/11/05	1	161.00	21	160.10	162.00	-20	3,023	-0.66%
2021/11/04	1.1	169.68	1	166.50	163.00	0.1	2,965	0.00%
2021/11/02	4	171.50	6	170.58	167.50	-2	3,017	-0.07%
2021/11/01	0	0.00	1	170.00	170.00	-1	3,036	-0.03%
2021/10/29	0	0.00	1	168.00	167.00	-1	3,185	-0.03%
2021/10/28	9	168.89	11	169.45	168.00	-2	3,310	-0.06%
2021/10/27	7	167.71	3	166.67	170.00	4	3,318	0.12%
2021/10/26	5	166.00	6	165.75	164.50	-1	3,263	-0.03%
2021/10/25	11	165.77	4	164.38	164.50	7	3,236	0.22%
2021/10/22	5	160.30	7	162.29	166.00	-2	3,055	-0.07%
2021/10/21	21	155.50	0	0.00	151.00	21	2,955	0.71%
2021/10/20	0	0.00	1	154.00	156.50	-1	2,962	-0.03%
2021/10/18	1	147.50	0	0.00	148.00	1	3,070	0.03%
2021/10/15	0	0.00	1	149.50	149.50	-1	3,113	-0.03%
2021/10/14	1	147.00	1	146.50	146.50	0	3,139	0.00%
2021/10/13	1	152.00	1	149.50	146.50	0	3,158	0.00%
2021/10/12	2	155.75	1	152.50	152.50	1	3,156	0.03%
2021/10/08	3	157.17	1	157.00	157.00	2	3,138	0.06%
2021/10/07	0	0.00	2	153.00	153.50	-2	3,115	-0.06%
2021/09/28	2	152.25	2	152.25	152.00	0	3,145	0.00%
2021/09/27	1	152.00	1	152.00	152.00	0	3,152	0.00%
2021/09/24	2	153.50	1	152.50	152.50	1	3,162	0.03%
2021/09/23	1	154.00	2	154.50	153.50	-1	3,164	-0.03%
2021/09/17	1	157.00	0	0.00	158.00	1	3,216	0.03%
2021/09/15	1	157.00	2	156.50	156.50	-1	3,318	-0.03%
2021/09/13	1	156.00	1	157.00	157.00	0	3,517	0.00%
2021/09/10	0	0.00	1	154.50	154.50	-1	3,537	-0.03%
2021/09/09	0	0.00	2	154.00	154.00	-2	3,563	-0.06%
2021/09/07	0	0.00	1	157.50	157.00	-1	3,553	-0.03%
2021/09/01	1	158.50	1	160.00	160.50	0	3,565	0.00%
2021/08/31	1	157.50	5	157.20	157.50	-4	3,554	-0.11%
2021/08/27	0	0.00	3	156.50	154.50	-3	3,589	-0.08%
2021/08/26	4	159.13	0	0.00	158.50	4	3,567	0.11%
2021/08/23	1	158.50	1	159.00	159.00	0	3,586	0.00%
2021/08/20	0	0.00	1	153.00	153.50	-1	3,605	-0.03%
2021/08/19	3	154.17	1	152.50	152.50	2	3,567	0.06%
2021/08/13	4	162.25	3	161.50	161.50	1	3,531	0.03%
2021/08/12	0	0.00	1	163.00	162.50	-1	3,558	-0.03%
2021/08/11	2	168.75	2	167.25	166.00	0	3,567	0.00%
2021/08/09	2	171.75	5	171.60	170.00	-3	3,625	-0.08%
2021/08/05	6	167.67	4	168.75	169.50	2	3,699	0.05%
2021/08/04	5.1	173.89	6	171.25	171.50	-0.9	3,700	-0.03%
2021/08/03	19	182.16	3	180.33	180.50	16	3,581	0.45%
2021/08/02	11	178.00	2	180.50	179.50	9	3,446	0.26%
2021/07/30	2	180.25	1	180.00	181.00	1	3,421	0.03%
2021/07/28	2	180.50	0	0.00	184.50	2	3,474	0.06%
2021/07/27	2	191.25	0	0.00	185.50	2	3,544	0.06%
2021/07/26	2	190.75	0	0.00	189.50	2	3,610	0.06%
2021/07/23	1.1	187.05	22	187.98	184.50	-21	3,704	-0.57%
2021/07/22	1	188.00	1	185.00	185.00	0	3,699	0.00%
2021/07/21	4	194.00	0	0.00	193.00	4	3,685	0.11%
2021/07/20	7	196.79	1	198.00	195.50	6	3,787	0.16%
2021/07/19	2	197.25	0	0.00	199.00	2	3,798	0.05%
2021/07/16	8	199.31	0	0.00	199.00	8	3,841	0.21%
2021/07/15	5	197.80	1	197.50	197.50	4	3,861	0.10%
2021/07/13	1	205.50	0	0.00	201.00	1	3,955	0.03%
2021/07/12	0	0.00	1	204.00	204.00	-1	4,021	-0.02%
2021/07/09	1	195.00	3	195.50	196.00	-2	4,036	-0.05%
2021/07/08	1	197.00	1	197.00	197.50	0	4,129	0.00%
2021/07/07	2	196.25	2	195.50	195.50	0	4,297	0.00%
2021/07/06	2	195.75	2	195.75	195.00	0	4,343	0.00%
2021/07/05	0	0.00	1	197.00	198.00	-1	4,373	-0.02%
2021/07/02	0	0.00	0.1	191.00	192.50	-0.1	4,361	0.00%
2021/06/30	2	192.25	0	0.00	194.50	2	4,441	0.05%
2021/06/29	1	194.50	0	0.00	190.00	1	4,452	0.02%
2021/06/28	1	193.00	1	194.00	194.00	0	4,480	0.00%
2021/06/25	1	191.00	1	193.50	191.50	0	4,613	0.00%
2021/06/24	2	191.75	0	0.00	191.00	2	4,662	0.04%
2021/06/23	9	195.44	2	195.00	194.50	7	4,871	0.14%
2021/06/21	2	206.75	0	0.00	206.50	2	4,704	0.04%
2021/06/18	0	0.00	2	213.50	214.00	-2	4,698	-0.04%
2021/06/17	1	212.00	0	0.00	212.00	1	4,721	0.02%
2021/06/15	2	210.00	0	0.00	210.50	2	4,790	0.04%
2021/06/10	0	0.00	1	211.00	209.50	-1	4,846	-0.02%
2021/06/07	2	203.50	2	206.50	208.50	0	4,929	0.00%
2021/06/02	0	0.00	4	207.50	205.50	-4	4,986	-0.08%
2021/06/01	2	211.25	1	209.50	209.00	1	5,007	0.02%
2021/05/28	2	211.25	1	211.00	209.50	1	5,044	0.02%
2021/05/27	1	207.00	1	209.00	209.50	0	5,053	0.00%
2021/05/26	0	0.00	1	209.00	207.50	-1	5,155	-0.02%
2021/05/25	3	207.67	3	206.50	205.50	0	5,423	0.00%
2021/05/24	1	202.00	2	203.25	205.00	-1	6,039	-0.02%
2021/05/21	3	204.00	2	204.75	201.50	1	6,081	0.02%
2021/05/20	2	202.00	1	206.97	202.50	1	6,169	0.02%
2021/05/19	4	196.50	4	197.75	201.00	0	6,144	0.00%
2021/05/18	4	191.75	1	191.50	197.00	3	6,218	0.05%
2021/05/17	4	190.13	4	190.50	188.00	0	6,211	0.00%
2021/05/14	2	198.75	3	192.50	193.00	-1	6,183	-0.02%
2021/05/13	2	195.50	1	195.50	195.00	1	6,110	0.02%
2021/05/12	4	186.50	4	189.75	186.00	0	6,006	0.00%
2021/05/10	1	197.00	1	196.50	196.50	0	5,901	0.00%
2021/05/07	3	201.33	1	202.00	202.00	2	5,936	0.03%
2021/05/06	1	201.00	3	201.33	202.50	-2	5,944	-0.03%
2021/05/05	2	205.50	2	203.25	199.00	0	5,986	0.00%
2021/05/04	5	200.50	4	203.38	205.00	1	5,989	0.02%
2021/05/03	2	211.50	5	207.40	205.50	-3	5,982	-0.05%
2021/04/29	2.1	215.45	0	0.00	214.50	2.1	5,987	0.04%
2021/04/28	3	215.17	1	212.50	213.00	2	5,924	0.03%
2021/04/27	1	221.50	0	0.00	217.50	1	6,175	0.02%
2021/04/26	1	227.50	3	223.33	224.50	-2	6,249	-0.03%
2021/04/23	2.1	209.81	3	213.17	215.00	-0.9	6,209	-0.01%
2021/04/22	1	213.50	2	208.50	208.50	-1	6,319	-0.02%
2021/04/21	1	210.50	1	210.00	210.00	0	6,340	0.00%
2021/04/20	1	204.50	1	207.50	209.00	0	6,542	0.00%
2021/04/16	2	213.50	1.1	207.77	205.50	0.9	6,696	0.01%
2021/04/15	2	198.50	2	202.50	207.00	0	6,977	0.00%
2021/04/14	3	198.33	1	195.50	197.50	2	7,372	0.03%
2021/04/13	5	209.10	5	208.50	202.00	0	7,621	0.00%
2021/04/12	2	198.50	4	199.13	199.00	-2	7,551	-0.03%
2021/04/09	1	195.00	12	196.33	195.00	-11	7,614	-0.14%
2021/04/07	11	203.59	2	201.25	202.00	9	7,642	0.12%
2021/04/06	1	198.50	1	199.00	199.00	0	7,581	0.00%
2021/04/01	1	198.00	3	198.33	198.00	-2	7,566	-0.03%
2021/03/31	4	198.00	2	195.50	195.50	2	7,537	0.03%
2021/03/30	3	198.00	3	197.83	199.00	0	7,470	0.00%
2021/03/29	6	194.42	6	194.08	194.00	0	7,356	0.00%
2021/03/26	1	188.50	8.1	190.88	194.50	-7.1	7,306	-0.10%
2021/03/25	0	0.00	1	181.50	184.00	-1	7,086	-0.01%
2021/03/24	1	184.00	0	0.00	181.50	1	7,089	0.01%
2021/03/23	3	185.83	1	182.50	182.50	2	7,091	0.03%
2021/03/22	2	186.25	2	184.25	184.50	0	7,118	0.00%
2021/03/19	0	0.00	3	184.17	186.50	-3	7,143	-0.04%
2021/03/18	2	183.75	4	184.00	183.50	-2	7,358	-0.03%
2021/03/17	3	180.67	4	181.50	180.50	-1	7,464	-0.01%
2021/03/15	1	179.50	3	180.33	180.00	-2	7,523	-0.03%
2021/03/12	1	179.50	8	179.19	179.50	-7	7,524	-0.09%
2021/03/11	0	0.00	6	175.00	176.50	-6	7,565	-0.08%
2021/03/10	7	173.36	5	172.70	172.50	2	7,804	0.03%
2021/03/09	3	169.33	2	172.25	172.50	1	7,838	0.01%
2021/03/08	2	174.00	1	173.00	172.00	1	7,827	0.01%
2021/03/05	6	173.75	3	173.17	172.50	3	7,836	0.04%
2021/03/04	0	0.00	2	175.25	175.50	-2	7,888	-0.03%
2021/03/03	1	174.00	1	173.50	174.00	0	7,951	0.00%
2021/03/02	2	175.25	1	174.00	172.00	1	7,930	0.01%
2021/02/26	19	172.13	5	173.40	172.00	14	7,905	0.18%
2021/02/25	20	179.18	8	178.75	177.50	12	7,839	0.15%
2021/02/24	12	179.71	15	182.90	183.50	-3	7,612	-0.04%
2021/02/23	5	171.60	2	172.25	173.00	3	6,957	0.04%
2021/02/22	4	173.63	10	173.30	174.00	-6	6,915	-0.09%
2021/02/19	8	168.31	3	167.83	170.00	5	6,821	0.07%
2021/02/18	8	170.50	3	170.00	170.50	5	6,818	0.07%
2021/02/17	1	166.50	2	166.75	166.50	-1	6,722	-0.01%
2021/02/05	0	0.00	2	161.50	161.50	-2	6,719	-0.03%
2021/02/04	1	162.50	0	0.00	162.50	1	6,717	0.01%
2021/02/01	2	159.50	2	161.00	161.50	0	6,926	0.00%
2021/01/29	2	163.50	1	162.00	159.50	1	6,913	0.01%
2021/01/28	2	165.00	2	166.50	165.00	0	6,871	0.00%
2021/01/27	4	172.38	4	169.38	166.50	0	6,856	0.00%
2021/01/26	3	171.00	1	170.00	170.00	2	6,783	0.03%
2021/01/25	5	171.90	6	172.50	172.50	-1	6,777	-0.01%
2021/01/22	1	172.50	4	174.12	174.00	-3	6,707	-0.04%
2021/01/21	4	169.63	3	168.33	168.50	1	6,635	0.02%
2021/01/20	4	172.13	2	170.25	168.00	2	6,627	0.03%
2021/01/19	2	165.75	5	170.10	171.00	-3	6,403	-0.05%
2021/01/18	5	162.20	4	163.75	165.00	1	6,291	0.02%
2021/01/15	3	168.33	2	165.75	163.00	1	6,222	0.02%
2021/01/14	1	168.00	8	170.19	170.50	-7	6,183	-0.11%
2021/01/13	3	168.50	5	169.20	167.50	-2	6,211	-0.03%
2021/01/12	3	163.33	5	163.70	165.50	-2	6,010	-0.03%
2021/01/11	6	162.75	6	163.83	164.50	0	5,880	0.00%
2021/01/08	3	163.99	9	164.78	163.00	-6	5,783	-0.10%
2021/01/07	2	155.50	20.1	156.15	160.00	-18.1	5,462	-0.33%
2021/01/06	8	146.75	16	146.81	149.00	-8	5,026	-0.16%
2021/01/05	2	140.50	5	142.10	143.00	-3	4,737	-0.06%
2021/01/04	1	135.00	3	139.33	140.00	-2	4,737	-0.04%
2020/12/31	2	135.50	0	0.00	133.50	2	4,660	0.04%
2020/12/30	1	132.00	0	0.00	132.50	1	4,622	0.02%
2020/12/29	3	133.33	1	133.00	133.00	2	4,682	0.04%
2020/12/25	1	133.50	2	133.50	133.50	-1	4,716	-0.02%
2020/12/24	4	133.25	4	133.63	132.50	0	4,773	0.00%
2020/12/23	1	133.00	1	134.50	132.00	0	4,811	0.00%
2020/12/22	1	134.50	4	134.38	132.00	-3	4,891	-0.06%
2020/12/21	1	133.00	0	0.00	135.50	1	4,914	0.02%
2020/12/18	0	0.00	1	138.00	137.50	-1	4,939	-0.02%
2020/12/17	1	137.50	4	138.25	137.50	-3	4,968	-0.06%
2020/12/16	2	138.75	3	139.67	138.50	-1	4,992	-0.02%
2020/12/15	1	138.50	45	138.49	138.00	-44	5,006	-0.88%
2020/12/14	47	144.51	1	145.00	141.50	46	5,085	0.90%
2020/12/11	6	140.25	9	141.89	141.50	-3	5,328	-0.06%
2020/12/10	0	0.00	2	138.00	137.50	-2	5,215	-0.04%
2020/12/09	7	138.50	6	139.08	139.00	1	5,233	0.02%
2020/12/08	4	136.00	2	136.50	136.00	2	5,238	0.04%
2020/12/07	5	135.10	11	135.41	135.00	-6	5,301	-0.11%
2020/12/04	5	140.00	5.1	140.69	139.00	-0.1	5,255	0.00%
2020/12/02	5	133.20	5	132.90	133.50	0	5,242	0.00%
2020/12/01	0	0.00	1	131.00	132.00	-1	5,375	-0.02%
2020/11/30	2	133.75	4	132.88	132.00	-2	5,608	-0.04%
2020/11/27	6	137.00	3	136.67	136.50	3	5,906	0.05%
2020/11/26	1	132.00	4	132.88	134.00	-3	6,069	-0.05%
2020/11/25	5	133.20	0	0.00	132.00	5	6,112	0.08%
2020/11/24	2	133.75	0	0.00	132.00	2	6,141	0.03%
2020/11/23	10	134.50	0	0.00	134.50	10	6,159	0.16%
2020/11/19	3	130.00	0	0.00	131.50	3	6,226	0.05%
2020/11/18	0.1	131.50	0	0.00	131.00	0.1	6,354	0.00%
2020/11/17	1	134.00	0	0.00	132.00	1	6,406	0.02%
2020/11/13	0	0.00	1	132.00	132.50	-1	6,550	-0.02%
2020/11/12	1	132.00	0	0.00	131.50	1	6,570	0.02%
2020/11/11	0	0.00	1	129.50	132.50	-1	6,617	-0.02%
2020/11/10	4	131.50	0	0.00	131.00	4	6,636	0.06%
2020/11/09	1	138.50	0	0.00	138.50	1	6,599	0.02%
2020/11/06	3	138.00	2	137.75	137.00	1	6,690	0.01%
2020/11/04	2	135.75	3	137.00	138.00	-1	6,921	-0.01%
2020/11/02	4	132.38	4	133.38	131.00	0	7,080	0.00%
2020/10/30	1	135.00	5	135.00	135.00	-4	7,174	-0.06%
2020/10/29	1	137.00	0	0.00	137.00	1	7,256	0.01%
2020/10/28	0	0.00	3	138.00	139.50	-3	7,437	-0.04%
2020/10/27	11	137.18	7	136.21	136.00	4	7,602	0.05%
2020/10/26	1	136.50	1	139.50	136.50	0	7,930	0.00%
2020/10/22	11	135.50	2	135.50	139.50	9	8,538	0.11%
2020/10/21	1	138.00	0	0.00	138.00	1	8,662	0.01%
2020/10/20	5	142.50	3	142.83	142.00	2	8,724	0.02%
2020/10/19	7	142.50	1	143.00	143.00	6	9,018	0.07%
2020/10/16	1	142.50	2	141.75	141.00	-1	9,100	-0.01%
2020/10/15	3	143.00	2	144.00	143.00	1	9,173	0.01%
2020/10/14	7	145.64	1	146.00	146.00	6	9,175	0.07%
2020/10/13	2	146.75	1	148.00	147.00	1	9,224	0.01%
2020/10/12	4	148.88	5	149.20	150.00	-1	9,258	-0.01%
2020/10/08	8	146.69	4	149.00	146.00	4	9,421	0.04%
2020/10/07	2	146.50	0	0.00	147.50	2	9,491	0.02%
2020/10/06	3	148.50	1	147.50	147.50	2	9,542	0.02%
2020/10/05	0	0.00	1	145.00	145.00	-1	9,756	-0.01%
2020/09/30	1	144.50	2	142.50	145.50	-1	10,382	-0.01%
2020/09/29	1	143.00	5	144.30	144.50	-4	10,703	-0.04%
2020/09/28	2	146.50	1	145.50	145.50	1	10,797	0.01%
2020/09/25	2	147.25	3	143.50	144.50	-1	10,893	-0.01%
2020/09/24	2	149.25	0	0.00	149.00	2	11,049	0.02%
2020/09/23	3	153.00	1	152.00	151.00	2	11,184	0.02%
2020/09/22	1	151.50	4	153.75	155.00	-3	11,290	-0.03%
2020/09/21	1	154.00	0.7	153.50	153.50	0.3	11,315	0.00%
2020/09/18	4	155.88	5	156.90	157.00	-1	11,399	-0.01%
2020/09/17	7	156.21	7	156.93	157.50	0	11,482	0.00%
2020/09/16	2	154.50	7	159.93	154.00	-5	11,603	-0.04%
2020/09/15	1	154.50	3	153.83	153.50	-2	11,274	-0.02%
2020/09/14	2	149.25	4	152.50	153.00	-2	11,439	-0.02%
2020/09/11	12	152.13	13	149.50	149.00	-1	11,512	-0.01%
2020/09/10	6	153.50	8	154.50	153.50	-2	11,474	-0.02%
2020/09/09	6	149.50	4	151.00	151.50	2	11,458	0.02%
2020/09/08	3	150.50	5	152.40	150.00	-2	11,669	-0.02%
2020/09/07	13	151.92	14	149.61	149.50	-1	11,794	-0.01%
2020/09/04	1	149.00	5	151.40	155.00	-4	11,818	-0.03%
2020/09/03	4	155.75	2	155.75	152.00	2	12,000	0.02%
2020/09/02	3	154.67	3	156.17	157.00	0	11,964	0.00%
2020/09/01	1	142.50	5	146.52	150.00	-4	11,882	-0.03%
2020/08/31	11	143.18	12	142.75	142.00	-1	11,788	-0.01%
2020/08/28	0	0.00	1	140.00	143.00	-1	11,860	-0.01%
2020/08/27	16	141.72	5	141.70	142.00	11	12,020	0.09%
2020/08/26	4	139.88	13	139.04	138.50	-9	12,370	-0.07%
2020/08/25	18	142.64	14	143.29	142.00	4	12,709	0.03%
2020/08/24	5	142.00	3.1	143.01	143.50	2	12,882	0.02%
2020/08/21	21	137.98	13	138.04	139.00	8	12,890	0.06%
2020/08/20	30	134.93	35	135.37	134.50	-5	12,907	-0.04%
2020/08/19	2	139.00	2	138.75	138.00	0	12,845	0.00%
2020/08/18	1	139.00	0.1	139.00	138.50	1	12,811	0.01%
2020/08/17	2	141.50	1	143.00	143.00	1	12,798	0.01%
2020/08/14	2	134.00	4	137.75	141.50	-2	12,775	-0.02%
2020/08/13	2	139.75	3	139.33	138.50	-1	12,705	-0.01%
2020/08/12	9	138.06	9	137.56	137.00	0	12,615	0.00%
2020/08/11	6	142.42	3	141.33	141.00	3	12,533	0.02%
2020/08/10	3	143.00	5	144.10	143.00	-2	12,544	-0.02%
2020/08/07	2	148.00	0	0.00	148.50	2	12,469	0.02%
2020/08/06	4	151.88	42	152.49	149.50	-38	12,440	-0.31%
2020/08/05	4	153.88	0	0.00	152.00	4	12,435	0.03%
2020/08/04	0	0.00	12	151.50	151.50	-12	12,359	-0.10%
2020/08/03	19	149.55	4	150.13	150.00	15	12,403	0.12%
2020/07/31	8	151.94	20	156.00	157.00	-12	12,287	-0.10%
2020/07/30	53	153.32	3	152.33	150.50	50	12,138	0.41%
2020/07/29	10	150.20	6	149.42	148.00	4	11,820	0.03%
2020/07/28	6	154.50	6	157.25	151.00	0	11,558	0.00%
2020/07/27	1	147.50	6	150.58	152.00	-5	11,453	-0.04%
2020/07/24	5	149.20	2	145.50	145.00	3	11,507	0.03%
2020/07/23	3	149.17	4	149.63	151.00	-1	11,458	-0.01%
2020/07/22	7	143.43	8	143.56	145.00	-1	11,312	-0.01%
2020/07/21	7	140.36	10	141.40	140.50	-3	11,318	-0.03%
2020/07/20	2	136.75	3	137.83	137.00	-1	11,519	-0.01%
2020/07/17	6	138.92	2	138.50	139.50	4	11,523	0.03%
2020/07/16	16	142.16	13.1	139.42	138.50	2.9	11,547	0.03%
2020/07/15	26	146.10	7	143.86	140.50	19	11,551	0.16%
2020/07/14	1	139.50	11	139.23	141.50	-10	11,418	-0.09%
2020/07/13	3	142.17	1	141.00	141.00	2	11,423	0.02%
2020/07/10	20	139.65	30	138.75	141.00	-10	11,435	-0.09%
2020/07/09	30	145.47	19.6	146.06	140.50	10.4	11,208	0.09%
2020/07/08	132	136.68	134.1	143.70	144.00	-2.1	10,579	-0.02%	大買/大賣/
2020/07/07	11	133.68	6	132.08	131.00	5	10,255	0.05%
2020/07/06	1	132.50	12	131.25	133.50	-11	10,171	-0.11%
2020/07/03	2	131.25	5	131.30	131.00	-3	10,099	-0.03%
2020/07/02	19	123.82	18	125.33	127.50	1	10,028	0.01%
2020/07/01	1	124.00	7	124.50	124.50	-6	9,900	-0.06%
2020/06/30	3	121.33	3	122.00	120.50	0	9,827	0.00%
2020/06/29	17	120.15	18	120.19	120.00	-1	9,843	-0.01%
2020/06/24	7	121.07	6	122.33	121.50	1	9,780	0.01%
2020/06/23	21	122.98	19	124.89	123.00	2	9,824	0.02%
2020/06/22	3	126.67	21	126.00	127.50	-18	9,696	-0.19%
2020/06/19	24	125.69	2	124.25	126.50	22	9,681	0.23%
2020/06/18	0	0.00	3	120.50	122.00	-3	9,541	-0.03%
2020/06/17	2	118.50	0	0.00	119.00	2	9,424	0.02%
2020/06/16	4	118.25	1	117.50	117.50	3	9,442	0.03%
2020/06/12	3	123.50	4	124.38	126.50	-1	9,293	-0.01%
2020/06/11	0	0.00	1.5	125.83	125.50	-1.5	9,139	-0.02%
2020/06/10	6	128.50	10.1	130.30	129.50	-4.1	8,962	-0.05%
2020/06/09	2	121.50	3.1	122.66	123.00	-1.1	8,720	-0.01%
2020/06/08	4	120.38	8.1	119.24	118.00	-4.1	8,573	-0.05%
2020/06/05	1	117.50	2	114.75	115.00	-1	8,360	-0.01%
2020/06/04	1	113.50	5	113.30	113.50	-4	8,240	-0.05%
2020/06/03	4.6	113.61	4.1	113.99	113.50	0.6	8,150	0.01%
2020/06/02	14	112.00	7.1	112.28	111.00	7	8,017	0.09%
2020/06/01	12	105.96	11	108.95	110.00	1	7,649	0.01%
2020/05/29	2	99.35	6	99.53	100.00	-4	7,261	-0.06%
2020/05/28	12	97.98	16	97.98	97.90	-4	7,055	-0.06%
2020/05/27	1	96.40	1	95.00	96.50	0	6,936	0.00%
2020/05/26	0	0.00	2	94.90	94.80	-2	6,908	-0.03%
2020/05/22	2	91.45	0	0.00	91.00	2	6,820	0.03%
2020/05/21	1	93.80	0	0.00	93.70	1	6,779	0.01%
2020/05/20	5	93.80	0	0.00	93.60	5	6,768	0.07%
2020/05/19	0	0.00	1	93.50	92.90	-1	6,754	-0.01%
2020/05/15	7	91.26	13	92.60	91.50	-6	6,740	-0.09%
2020/05/14	2	95.10	1	94.80	94.20	1	6,633	0.02%
2020/05/12	0	0.00	10	97.50	96.90	-10	6,624	-0.15%
2020/05/11	1	98.20	0	0.00	98.00	1	6,685	0.01%
2020/05/08	10	100.12	3	99.70	98.80	7	6,667	0.10%
2020/05/07	6	98.18	1.1	98.39	98.40	5	6,544	0.08%
2020/05/06	12	97.42	2	96.75	96.30	10	6,540	0.15%
2020/05/05	2	98.05	3	97.10	96.60	-1	6,588	-0.02%
2020/05/04	1	94.70	2	97.10	97.20	-1	6,550	-0.02%
2020/04/30	2	96.75	7.4	95.33	96.50	-5.4	6,530	-0.08%
2020/04/29	6	93.67	76	93.58	94.40	-70	6,401	-1.09%
2020/04/28	3	95.60	4	95.75	96.50	-1	6,194	-0.02%
2020/04/27	2	95.45	2	94.05	94.50	0	6,172	0.00%
2020/04/24	2	96.15	0	0.00	95.50	2	6,023	0.03%
2020/04/23	57	97.14	9	97.00	96.00	48	6,001	0.80%
2020/04/22	6	92.85	3	93.17	93.80	3	5,823	0.05%
2020/04/21	2	93.30	2	94.05	92.00	0	6,037	0.00%
2020/04/20	2	93.80	1	93.40	93.20	1	6,016	0.02%
2020/04/17	1	94.40	0	0.00	92.70	1	5,938	0.02%
2020/04/16	14	92.91	15	93.47	93.00	-1	5,803	-0.02%
2020/04/15	2	92.55	4	92.18	92.80	-2	5,717	-0.03%
2020/04/14	7	89.87	2	90.65	90.60	5	5,639	0.09%
2020/04/13	1	89.30	2	89.05	88.90	-1	5,595	-0.02%
2020/04/10	3	89.03	0	0.00	89.00	3	5,574	0.05%
2020/04/09	3	89.50	14	88.76	88.50	-11	5,569	-0.20%
2020/04/08	10	89.70	10	90.10	89.70	0	5,500	0.00%
2020/04/07	2	88.60	3	88.70	90.20	-1	5,421	-0.02%
2020/04/06	4	85.50	1	86.40	86.80	3	5,318	0.06%
2020/04/01	4	83.75	5	84.64	85.00	-1	5,321	-0.02%
2020/03/31	0	0.00	4	83.77	83.90	-4	5,211	-0.08%
2020/03/30	2	82.60	2	81.95	83.00	0	5,114	0.00%
2020/03/27	5	83.60	5	84.34	82.40	0	5,064	0.00%
2020/03/26	13	77.64	5	79.76	81.80	8	4,866	0.16%
2020/03/25	2	78.05	1	78.40	77.10	1	4,729	0.02%
2020/03/24	124	74.48	119	74.64	73.50	5	4,599	0.11%	大買/大賣/
2020/03/20	7	75.19	1	72.90	75.20	6	4,556	0.13%
2020/03/19	2	73.35	14	72.40	70.00	-12	4,502	-0.27%
2020/03/18	1	75.20	1	73.70	73.70	0	4,373	0.00%
2020/03/17	3	74.80	6	74.42	73.70	-3	4,295	-0.07%
2020/03/16	7	76.90	5	76.70	75.00	2	4,231	0.05%
2020/03/13	8	74.38	7	76.39	77.10	1	4,166	0.02%
2020/03/12	0	0.00	1	80.50	80.50	-1	4,054	-0.02%
2020/03/11	11	87.20	0	0.00	84.30	11	3,972	0.28%
2020/03/10	2	86.20	1	86.50	86.40	1	3,883	0.03%
2020/03/09	9	86.90	24	86.73	86.50	-15	3,834	-0.39%
2020/03/06	9	86.47	4	86.33	87.80	5	3,793	0.13%
2020/03/03	0	0.00	1	86.10	86.60	-1	3,722	-0.03%
2020/03/02	9	83.89	0	0.00	83.40	9	3,678	0.24%
2020/02/27	0	0.00	1	83.90	84.00	-1	3,658	-0.03%
2020/02/24	0	0.00	5	87.00	87.00	-5	3,612	-0.14%
2020/02/21	2	88.15	1	88.00	88.00	1	3,615	0.03%
2020/02/19	0	0.00	7	88.97	88.50	-7	3,670	-0.19%
2020/02/18	2	88.05	1	88.00	88.00	1	3,745	0.03%
2020/02/17	2	87.90	0	0.00	88.10	2	3,749	0.05%
2020/02/14	2	88.85	0	0.00	88.80	2	3,744	0.05%
2020/02/13	5	88.40	1	88.70	87.90	4	3,771	0.11%
2020/02/12	1	89.10	0	0.00	89.60	1	3,717	0.03%
2020/02/11	1	86.00	0	0.00	86.80	1	3,578	0.03%
2020/02/10	3	84.53	0	0.00	84.70	3	3,586	0.08%
2020/02/07	2	86.35	3	86.00	85.40	-1	3,602	-0.03%
2020/02/06	5	84.28	7	85.46	86.10	-2	3,534	-0.06%
2020/02/04	6	82.72	0	0.00	82.50	6	3,463	0.17%
2020/02/03	1	82.10	1	80.60	82.00	0	3,500	0.00%
2020/01/30	0	0.00	2	91.40	86.90	-2	3,651	-0.05%
2020/01/20	2	96.75	2	96.40	96.40	0	3,594	0.00%
2020/01/17	1	96.60	1	96.00	96.70	0	3,721	0.00%
2020/01/16	14	96.28	6	96.38	95.70	8	3,689	0.22%
2020/01/15	4	94.98	7.1	96.13	95.50	-3.1	3,598	-0.09%
2020/01/14	5	93.00	1	92.60	93.20	4	3,354	0.12%
2020/01/03	1	91.80	11	91.15	91.60	-10	3,694	-0.27%
2019/12/31	1	91.20	1	91.20	91.20	0	4,047	0.00%
2019/12/30	2	93.20	1	91.10	90.70	1	4,627	0.02%
2019/12/27	2	92.70	0	0.00	93.00	2	4,720	0.04%
2019/12/25	1	91.00	1	91.00	91.00	0	4,952	0.00%
2019/12/24	1	90.40	1	90.80	90.80	0	5,039	0.00%
2019/12/18	5	91.10	0	0.00	91.90	5	5,385	0.09%
2019/12/13	5	89.80	0	0.00	89.10	5	5,434	0.09%
2019/12/12	0	0.00	1	89.90	89.00	-1	5,476	-0.02%
2019/12/11	1	89.60	1	89.20	89.00	0	5,514	0.00%
2019/12/10	0	0.00	1	89.60	89.30	-1	5,534	-0.02%
2019/12/06	6	89.07	10	88.60	88.20	-4	5,716	-0.07%
2019/12/03	1	88.40	1	87.90	88.20	0	6,143	0.00%
2019/12/02	10	87.60	0	0.00	87.60	10	6,201	0.16%
2019/11/28	0	0.00	10	90.50	90.20	-10	6,275	-0.16%
2019/11/27	1	91.60	0	0.00	91.90	1	6,456	0.02%
2019/11/26	1	90.80	1	91.00	91.20	0	6,482	0.00%
2019/11/21	10	89.90	0	0.00	90.00	10	6,920	0.14%
2019/11/19	0	0.00	4	90.30	90.00	-4	7,662	-0.05%
2019/11/18	0	0.00	1	91.50	91.80	-1	7,750	-0.01%
2019/11/15	2	93.10	0	0.00	92.20	2	7,847	0.03%
2019/11/14	0	0.00	10	91.30	90.40	-10	7,870	-0.13%
2019/11/13	1	92.80	0	0.00	91.90	1	7,891	0.01%
2019/11/12	12	89.98	0	0.00	92.30	12	7,888	0.15%
2019/11/06	2	94.00	2	93.05	92.10	0	7,904	0.00%
2019/11/05	1	93.10	2	93.20	93.30	-1	7,913	-0.01%
2019/10/31	2	94.30	2	93.90	94.30	0	7,887	0.00%
2019/10/30	16	92.73	37	93.32	93.80	-21	7,868	-0.27%
2019/10/29	14	92.27	3	93.50	91.60	11	7,731	0.14%
2019/10/28	3	91.37	3	92.13	92.10	0	7,692	0.00%
2019/10/25	6	91.40	26	92.21	90.60	-20	7,637	-0.26%
2019/10/23	11	90.69	3	90.13	91.10	8	7,444	0.11%
2019/10/22	1	89.70	2	89.80	90.00	-1	7,416	-0.01%
2019/10/21	2	89.25	0	0.00	89.10	2	7,419	0.03%
2019/10/18	1	89.60	1	89.90	90.60	0	7,387	0.00%
2019/10/17	2	90.50	11	90.45	89.90	-9	7,345	-0.12%
2019/10/15	2	89.20	7	90.47	90.00	-5	7,184	-0.07%
2019/10/14	9	88.94	1	89.00	88.50	8	7,117	0.11%
2019/10/09	3	90.13	8	89.75	89.10	-5	7,032	-0.07%
2019/10/08	6	89.77	8	90.14	90.60	-2	6,992	-0.03%
2019/10/07	19	90.59	4	89.75	89.60	15	6,883	0.22%
2019/10/04	6	88.62	13	88.82	90.10	-7	6,638	-0.11%
2019/10/03	17	85.63	14	85.40	85.40	3	6,064	0.05%
2019/10/02	3	86.30	4	86.70	87.40	-1	5,886	-0.02%
2019/10/01	1	86.10	6	87.32	87.60	-5	5,886	-0.08%
2019/09/27	1	85.40	3	85.70	85.70	-2	5,685	-0.04%
2019/09/26	1	86.30	3	85.93	85.10	-2	5,636	-0.04%
2019/09/25	1	84.80	3	84.47	85.80	-2	5,697	-0.04%
2019/09/24	6	85.35	10	85.34	85.50	-4	5,687	-0.07%
2019/09/23	9	82.53	8	83.30	84.30	1	5,556	0.02%
2019/09/20	6	82.07	3	81.80	82.00	3	5,465	0.05%
2019/09/19	5	81.74	8	81.65	82.10	-3	5,430	-0.06%
2019/09/18	2	80.65	3	80.87	81.00	-1	5,418	-0.02%
2019/09/17	1	81.30	1	80.20	80.10	0	5,472	0.00%
2019/09/16	2	80.60	0	0.00	80.50	2	5,644	0.04%
2019/09/12	1	81.80	1	82.30	81.80	0	5,662	0.00%
2019/09/11	2	82.10	4	81.68	81.60	-2	5,675	-0.04%
2019/09/10	6	81.58	6	81.55	81.50	0	5,652	0.00%
2019/09/09	4	85.40	1	84.10	84.10	3	5,530	0.05%
2019/09/06	21	85.14	21	85.59	84.90	0	5,481	0.00%
2019/09/05	8	86.01	5	85.66	84.90	3	5,427	0.06%
2019/09/04	1	85.70	4	86.05	86.60	-3	5,176	-0.06%
2019/09/03	4	85.40	2	86.00	85.10	2	5,177	0.04%
2019/08/30	0	0.00	19	85.40	85.20	-19	5,098	-0.37%
2019/08/29	4	83.68	2	84.40	83.70	2	4,922	0.04%
2019/08/28	9	84.40	8	84.61	84.50	1	4,916	0.02%
2019/08/27	7	85.77	4	85.83	86.00	3	4,828	0.06%
2019/08/26	1	86.80	1	84.30	84.00	0	4,690	0.00%
2019/08/23	10	89.10	26	90.05	88.40	-16	4,564	-0.35%
2019/08/22	10	85.53	35	86.50	87.70	-25	4,298	-0.58%
2019/08/21	5	80.88	7	80.71	81.90	-2	3,850	-0.05%
2019/08/20	83	80.02	32	79.59	79.10	51	3,689	1.38%
2019/08/19	6	79.42	2	79.90	79.90	4	3,584	0.11%
2019/08/16	0	0.00	5	77.70	78.10	-5	3,461	-0.14%
2019/08/15	1	76.30	0	0.00	76.30	1	3,426	0.03%
2019/08/14	1	76.90	3	77.83	77.10	-2	3,417	-0.06%
2019/08/07	1	78.70	1	79.50	78.50	0	3,348	0.00%
2019/08/06	1	77.30	0	0.00	78.10	1	3,352	0.03%
2019/08/02	4	79.60	1	79.70	79.50	3	3,406	0.09%
2019/08/01	1	82.10	5	82.36	81.70	-4	3,531	-0.11%
2019/07/31	1	78.80	1	79.90	80.10	0	3,574	0.00%
2019/07/30	1	77.70	1	78.00	77.70	0	3,536	0.00%
2019/07/29	1	81.00	0	0.00	81.00	1	3,477	0.03%
2019/07/25	0	0.00	1	80.70	81.10	-1	3,478	-0.03%
2019/07/23	7	79.80	2	80.35	79.90	5	3,471	0.14%
2019/07/22	3	78.80	6	78.72	78.80	-3	3,446	-0.09%
2019/07/15	5	78.40	0	0.00	78.60	5	3,490	0.14%
2019/07/12	0	0.00	1	77.90	77.50	-1	3,494	-0.03%
2019/07/11	1	77.20	1	77.30	77.30	0	3,508	0.00%
2019/07/10	1	77.10	1	76.70	77.00	0	3,485	0.00%
2019/07/08	1	77.00	0	0.00	76.60	1	3,476	0.03%
2019/07/05	1	78.00	0	0.00	77.80	1	3,496	0.03%
2019/07/02	2	77.50	2	76.90	77.10	0	3,511	0.00%
2019/07/01	1	75.10	1	74.80	75.30	0	3,431	0.00%
2019/06/26	2	73.05	0	0.00	73.30	2	3,520	0.06%
2019/06/25	20	73.00	0	0.00	73.00	20	3,526	0.57%
2019/06/24	6	71.05	7	71.57	73.10	-1	3,493	-0.03%
2019/06/21	2	73.35	0	0.00	70.60	2	3,414	0.06%
2019/06/19	0	0.00	1	71.90	71.70	-1	3,147	-0.03%
2019/06/17	1	72.50	2	72.50	71.80	-1	3,130	-0.03%
2019/06/14	0	0.00	1	73.00	72.60	-1	3,191	-0.03%
2019/06/13	3	73.63	0	0.00	73.50	3	3,172	0.09%
2019/06/12	0	0.00	2	74.80	75.00	-2	3,160	-0.06%
2019/06/11	4	73.98	2	73.90	73.80	2	3,129	0.06%
2019/06/10	0	0.00	1	74.20	74.80	-1	3,091	-0.03%
2019/06/06	0	0.00	1	72.60	71.90	-1	3,062	-0.03%
2019/06/05	0	0.00	3	73.90	73.30	-3	3,077	-0.10%
2019/06/03	2	73.35	2	72.70	73.90	0	3,105	0.00%
2019/05/31	3	73.27	2	72.40	72.70	1	3,091	0.03%
2019/05/30	0	0.00	3	70.30	71.50	-3	3,051	-0.10%
2019/05/29	3	69.00	0	0.00	69.20	3	3,052	0.10%
2019/05/28	3	69.20	0	0.00	69.00	3	3,136	0.10%
2019/05/27	1	70.40	1	70.50	70.50	0	3,212	0.00%
2019/05/24	1	70.50	5	71.08	70.30	-4	3,246	-0.12%
2019/05/23	1	69.60	9	69.44	69.30	-8	3,255	-0.25%
2019/05/22	2	71.50	4	71.50	70.30	-2	3,337	-0.06%
2019/05/21	4	70.00	10	70.25	70.30	-6	3,350	-0.18%
2019/05/20	6	70.33	6	69.57	70.60	0	3,343	0.00%
2019/05/17	8	69.06	4	70.10	68.20	4	3,335	0.12%
2019/05/16	13	72.64	7	72.21	71.50	6	3,301	0.18%
2019/05/15	7	71.81	4	72.28	71.50	3	3,341	0.09%
2019/05/14	32	71.47	29	71.61	71.50	3	3,367	0.09%
2019/05/13	4	72.25	10	72.43	72.70	-6	3,365	-0.18%
2019/05/10	8	73.79	10	74.09	73.10	-2	3,458	-0.06%
2019/05/09	11	77.28	1	74.00	72.50	10	3,446	0.29%
2019/05/08	5	81.04	1	83.60	80.00	4	3,298	0.12%
2019/05/07	2	86.10	2.1	83.82	86.10	-0.1	3,241	0.00%
2019/05/06	2	83.20	3	83.90	83.00	-1	3,320	-0.03%
2019/05/03	2	84.30	1	84.70	84.20	1	3,354	0.03%
2019/04/30	2	82.20	0	0.00	83.60	2	3,416	0.06%
2019/04/26	1	85.10	2	85.70	85.10	-1	3,680	-0.03%
2019/04/24	1	87.50	1	88.10	88.10	0	3,696	0.00%
2019/04/23	5	86.50	5	87.60	87.00	0	3,698	0.00%
2019/04/19	1	89.00	0	0.00	89.00	1	3,683	0.03%
2019/04/17	2	90.10	0	0.00	90.00	2	3,745	0.05%
2019/04/12	2	93.00	0	0.00	92.60	2	3,793	0.05%
2019/04/11	0	0.00	0.7	94.10	94.50	-0.7	3,803	-0.02%
2019/04/10	0	0.00	1	94.70	96.00	-1	3,778	-0.03%
2019/04/09	0	0.00	1	92.00	92.30	-1	3,749	-0.03%
2019/04/08	2	91.80	0	0.00	91.60	2	3,740	0.05%
2019/04/03	1	96.00	0	0.00	95.00	1	3,688	0.03%
2019/04/02	0	0.00	5	94.14	94.70	-5	3,655	-0.14%
2019/04/01	0	0.00	1	88.90	92.40	-1	3,616	-0.03%
2019/03/29	3	88.83	0	0.00	88.50	3	3,611	0.08%
2019/03/25	1	87.40	0	0.00	88.10	1	3,937	0.03%
2019/03/21	1	89.70	0	0.00	90.20	1	3,958	0.03%
2019/03/19	0	0.00	11	90.24	90.20	-11	4,030	-0.27%
2019/03/18	1	87.00	0	0.00	86.60	1	4,010	0.02%
2019/03/14	0	0.00	1	87.90	87.40	-1	4,053	-0.02%
2019/03/13	3	88.00	2	88.20	88.00	1	4,106	0.02%
2019/03/07	1.1	85.96	0	0.00	85.60	1.1	4,396	0.03%
2019/03/04	0	0.00	3	90.20	89.70	-3	4,508	-0.07%
2019/02/27	4	88.65	3	87.67	89.40	1	4,636	0.02%
2019/02/21	1	86.80	0	0.00	86.80	1	4,351	0.02%
2019/02/11	0	0.00	0.3	93.00	93.70	-0.3	4,140	-0.01%
2019/01/30	1	85.60	1	86.90	85.30	0	4,064	0.00%
2019/01/29	1	85.70	1	85.30	85.30	0	4,034	0.00%
2019/01/28	2	86.45	2	87.00	85.00	0	4,018	0.00%
2019/01/25	2	83.30	3	84.47	85.00	-1	4,015	-0.02%
2019/01/24	2	82.20	2.4	82.52	82.00	-0.4	4,066	-0.01%
2019/01/23	2	82.35	2	81.60	81.20	0	4,083	0.00%
2019/01/22	2	82.40	2	82.10	82.10	0	4,063	0.00%
2019/01/21	1	80.90	1.4	82.09	83.00	-0.4	4,016	-0.01%
2019/01/18	0	0.00	4.2	80.99	81.50	-4.2	3,920	-0.11%
2019/01/16	11	77.20	11.7	77.78	78.30	-0.7	3,784	-0.02%
2019/01/15	1	75.80	1	76.60	77.20	0	3,784	0.00%
2019/01/11	1	76.20	1	75.90	75.90	0	3,877	0.00%
2019/01/10	1	75.30	1	76.40	77.20	0	3,888	0.00%
2019/01/09	1	74.70	76	74.85	75.00	-75	3,905	-1.92%
2019/01/08	38	73.36	8	74.10	73.20	30	3,938	0.76%
2019/01/07	21	75.02	11	76.25	74.80	10	3,989	0.25%
2019/01/04	36	74.94	26	75.50	76.00	10	3,999	0.25%
2019/01/03	1	76.40	41	76.82	76.80	-40	3,985	-1.00%
2019/01/02	10	76.00	0	0.00	75.80	10	3,981	0.25%
2018/12/28	1	74.40	2	75.30	75.20	-1	3,985	-0.03%
2018/12/27	1	73.00	11	74.11	73.80	-10	3,981	-0.25%
2018/12/26	11	73.59	2	71.85	71.60	9	3,968	0.23%
2018/12/25	21.3	73.42	20	73.95	73.70	1.3	3,956	0.03%
2018/12/24	22	73.30	21	73.74	74.90	1	3,957	0.03%
2018/12/22	31	75.54	2	73.15	73.00	29	3,941	0.74%
2018/12/21	22	77.56	6	78.33	77.50	16	3,880	0.41%
2018/12/20	11	77.70	11	78.57	79.70	0	3,852	0.00%
2018/12/18	15	75.43	25	76.70	77.00	-10	3,612	-0.28%
2018/12/17	1	77.30	1	76.60	76.60	0	3,636	0.00%
2018/12/14	12	76.21	32	76.91	77.00	-20	3,676	-0.54%
2018/12/13	142	76.96	157	77.05	76.60	-15	3,722	-0.40%	大買/大賣/
2018/12/12	15	76.67	15	77.67	76.00	0	3,709	0.00%
2018/12/11	1	75.80	23	75.76	76.40	-22	3,696	-0.60%
2018/12/10	1	74.30	1	74.70	75.00	0	3,713	0.00%
2018/12/07	25	74.64	5	74.40	73.80	20	3,750	0.53%
2018/12/06	37	75.28	33	75.17	74.50	4	3,844	0.10%
2018/12/05	46	75.39	64	76.59	75.60	-18	3,862	-0.47%
2018/12/04	27	76.52	12	76.83	75.90	15	3,877	0.39%
2018/12/03	0	0.00	3	72.50	73.00	-3	3,767	-0.08%
2018/11/30	4	71.70	1	70.60	70.60	3	3,784	0.08%
2018/11/29	0	0.00	0.4	69.80	70.30	-0.4	3,777	-0.01%
2018/11/28	1	70.10	3	70.00	69.50	-2	3,779	-0.05%
2018/11/27	1	69.40	0	0.00	69.10	1	3,781	0.03%
2018/11/26	1	69.30	3	69.50	69.50	-2	3,755	-0.05%
2018/11/23	1	63.60	1	63.20	63.20	0	3,725	0.00%
2018/11/22	1	65.20	1	63.60	63.60	0	3,951	0.00%
2018/11/21	1	64.60	1	64.80	64.80	0	4,083	0.00%
2018/11/20	1	66.40	1.5	65.53	65.60	-0.5	4,215	-0.01%
2018/11/16	2	66.00	2	65.25	66.10	0	4,300	0.00%
2018/11/13	1	63.00	1	65.40	66.00	0	4,568	0.00%
2018/11/12	0	0.00	3	63.90	63.90	-3	4,701	-0.06%
2018/11/07	1	64.20	3	64.63	65.90	-2	4,705	-0.04%
2018/11/06	2	63.80	0	0.00	63.60	2	4,703	0.04%
2018/11/05	12	62.48	12	63.02	63.60	0	4,735	0.00%
2018/11/02	1	62.70	2	63.85	62.90	-1	4,722	-0.02%
2018/11/01	1	62.20	1	61.20	63.20	0	4,669	0.00%
2018/10/24	1.3	52.51	1	52.90	54.50	0.3	4,724	0.01%
2018/10/23	4	52.70	2	51.70	51.70	2	4,808	0.04%
2018/10/22	2	52.00	2	52.70	52.30	0	4,849	0.00%
2018/10/03	0	0.00	2	48.90	47.15	-2	4,885	-0.04%
2018/10/02	0	0.00	5	49.90	49.65	-5	4,870	-0.10%
2018/10/01	0	0.00	1	51.00	50.70	-1	4,903	-0.02%
2018/09/28	2	50.30	1	50.90	50.90	1	5,034	0.02%
2018/09/27	0	0.00	2	50.05	50.10	-2	5,245	-0.04%
2018/09/26	2	50.00	0	0.00	49.95	2	5,367	0.04%
2018/09/20	0	0.00	1	50.90	51.10	-1	5,846	-0.02%
2018/09/19	1	50.80	0	0.00	50.80	1	6,229	0.02%
2018/09/12	2	50.80	2	51.00	51.60	0	7,841	0.00%
2018/09/11	2	50.35	2	50.50	51.10	0	7,793	0.00%
2018/09/10	0	0.00	3	50.00	49.90	-3	7,753	-0.04%
2018/09/05	1	52.80	13	53.08	52.80	-12	7,711	-0.16%
2018/09/04	1	52.30	33	52.79	52.60	-32	7,693	-0.42%
2018/09/03	32	51.80	0	0.00	51.20	32	7,713	0.41%
2018/08/31	11	54.54	3	54.43	54.30	8	7,627	0.10%
2018/08/30	6	53.88	1	54.30	54.40	5	7,591	0.07%
2018/08/28	15	53.07	0	0.00	53.50	15	7,593	0.20%
2018/08/27	1	52.60	31	52.80	53.10	-30	7,632	-0.39%
2018/08/24	26	51.47	13	51.92	52.00	13	7,621	0.17%
2018/08/23	1	52.70	60	53.03	52.40	-59	7,835	-0.75%
2018/08/22	1	52.70	1	52.20	52.20	0	7,831	0.00%
2018/08/21	1	52.00	1	52.50	52.40	0	7,781	0.00%
2018/08/20	4	52.15	16	52.09	52.40	-12	7,728	-0.16%
2018/08/17	10	51.10	4	50.80	51.10	6	7,553	0.08%
2018/08/16	1	51.20	0	0.00	49.65	1	7,459	0.01%
2018/08/15	1	50.00	1	50.10	50.10	0	7,337	0.00%
2018/08/14	1	49.90	1	50.30	50.30	0	7,343	0.00%
2018/08/13	3	49.35	5	49.68	50.10	-2	7,308	-0.03%
2018/08/10	5	49.90	21	49.97	49.60	-16	7,223	-0.22%
2018/08/09	0	0.00	43	50.30	50.30	-43	7,158	-0.60%
2018/08/08	28	48.54	16	48.88	49.30	12	7,055	0.17%
2018/08/07	5	47.79	12	47.88	47.80	-7	6,923	-0.10%
2018/08/06	0	0.00	2	48.25	48.20	-2	6,974	-0.03%
2018/08/02	3	47.48	7	47.23	47.35	-4	6,961	-0.06%
2018/08/01	2	48.05	2	47.80	47.80	0	6,963	0.00%
2018/07/31	1	48.40	1	48.15	48.35	0	6,916	0.00%
2018/07/30	1	48.05	3	47.75	47.65	-2	6,936	-0.03%
2018/07/27	0	0.00	4	47.66	48.00	-4	6,999	-0.06%
2018/07/26	7	47.83	2	47.00	47.00	5	6,988	0.07%
2018/07/25	3	48.30	1	48.00	48.00	2	6,902	0.03%
2018/07/24	1	48.05	3	48.15	48.20	-2	6,867	-0.03%
2018/07/23	8	48.08	4	48.23	48.25	4	6,846	0.06%
2018/07/20	51	50.06	7	50.11	50.10	44	6,789	0.65%
2018/07/19	6	49.87	4	49.84	49.60	2	6,747	0.03%
2018/07/18	6	51.93	8	51.16	50.90	-2	6,648	-0.03%
2018/07/17	0	0.00	1	51.40	51.70	-1	6,570	-0.02%
2018/07/16	1	51.80	0	0.00	51.40	1	6,563	0.02%
2018/07/13	0	0.00	2	51.60	51.80	-2	6,544	-0.03%
2018/07/12	2	51.00	0	0.00	51.10	2	6,706	0.03%
2018/07/11	1	49.60	13	50.02	49.75	-12	6,629	-0.18%
2018/07/10	3	50.40	22	50.40	50.60	-19	6,610	-0.29%
2018/07/09	24	49.94	3	49.77	49.45	21	6,528	0.32%
2018/07/06	10	49.18	22	49.26	49.90	-12	6,484	-0.19%
2018/07/05	19	51.57	9	49.43	49.00	10	6,346	0.16%
2018/07/04	3	51.00	13	51.08	52.50	-10	6,119	-0.16%
2018/07/03	1	51.50	2	50.10	50.30	-1	5,995	-0.02%
2018/07/02	37	51.62	2	51.70	50.90	35	5,884	0.59%
2018/06/29	29	52.47	4	52.18	52.10	25	5,758	0.43%
2018/06/28	30	52.69	28	53.51	52.80	2	5,485	0.04%
2018/06/27	24	52.22	4	53.33	51.10	20	5,088	0.39%
2018/06/26	22	51.29	16	51.36	52.10	6	4,739	0.13%
2018/06/25	16	52.62	11	52.64	53.00	5	4,324	0.12%
2018/06/22	5	49.10	0	0.00	48.60	5	3,655	0.14%
2018/06/15	1	47.85	11	47.96	48.10	-10	3,622	-0.28%
2018/06/14	2	47.75	1	47.70	47.50	1	3,606	0.03%
2018/06/13	2	48.68	4	48.59	48.25	-2	3,591	-0.06%
2018/06/12	4	48.54	16	48.84	48.85	-12	3,565	-0.34%
2018/06/11	1	48.85	3	48.78	48.65	-2	3,518	-0.06%
2018/06/08	2	48.45	7	48.54	48.50	-5	3,456	-0.14%
2018/06/07	18	48.33	2	48.50	48.20	16	3,422	0.47%
2018/06/06	3	48.70	1	48.70	48.65	2	3,392	0.06%
2018/06/05	10	48.83	8	48.61	48.30	2	3,385	0.06%
2018/06/04	1	47.90	1	48.55	49.30	0	3,303	0.00%
2018/06/01	4	47.94	1	47.75	47.75	3	3,187	0.09%
2018/05/31	13	49.31	12	48.96	48.50	1	3,125	0.03%
2018/05/30	11	45.97	1	45.95	45.80	10	2,877	0.35%
2018/05/29	1	46.80	0	0.00	46.65	1	2,846	0.04%
2018/05/28	1	47.15	0	0.00	46.85	1	2,832	0.04%
2018/05/25	1	46.20	1	46.90	47.35	0	2,776	0.00%
2018/05/24	0	0.00	6	46.22	46.60	-6	2,815	-0.21%
2018/05/23	6	46.43	0	0.00	46.00	6	2,868	0.21%
2018/05/22	0	0.00	1	46.20	46.00	-1	2,859	-0.03%
2018/05/21	1	45.70	1	45.40	45.40	0	2,855	0.00%
2018/05/14	0	0.00	2	46.05	46.45	-2	3,106	-0.06%
2018/05/10	0	0.00	4	45.51	45.40	-4	3,240	-0.12%
2018/05/09	1	45.45	3	45.67	45.60	-2	3,230	-0.06%
2018/05/08	2	44.50	0	0.00	44.50	2	3,197	0.06%
2018/05/07	2	45.00	2	45.58	45.00	0	3,216	0.00%
2018/05/04	0	0.00	2	44.80	45.70	-2	3,206	-0.06%
2018/05/03	1	43.80	1	43.70	43.70	0	3,146	0.00%
2018/05/02	0	0.00	3	43.10	43.50	-3	3,145	-0.10%
2018/04/27	2	43.10	2	43.25	43.15	0	3,205	0.00%
2018/04/24	2	43.70	1	43.95	43.50	1	3,269	0.03%
2018/04/23	0	0.00	2	45.18	44.90	-2	3,256	-0.06%
2018/04/19	4	45.71	2	45.65	45.60	2	3,291	0.06%
2018/04/18	5	46.15	2	45.90	45.50	3	3,248	0.09%
2018/04/17	1	43.15	0	0.00	43.05	1	3,098	0.03%
2018/04/16	1	44.10	1	44.20	44.20	0	3,142	0.00%
2018/04/12	3	43.83	1	43.65	43.65	2	3,246	0.06%
2018/04/10	1	44.60	1	44.00	44.00	0	3,315	0.00%
2018/04/03	6	44.15	0	0.00	44.10	6	3,367	0.18%
2018/03/30	0	0.00	0.1	44.50	44.50	-0.1	3,372	0.00%
2018/03/28	2	45.33	1	45.00	45.00	1	3,408	0.03%
2018/03/27	0	0.00	2	45.33	45.35	-2	3,401	-0.06%
2018/03/26	1	44.20	2	44.20	44.30	-1	3,383	-0.03%
2018/03/23	3	43.88	11	43.88	43.95	-8	3,384	-0.24%
2018/03/22	10	46.22	16	45.88	45.10	-6	3,472	-0.17%
2018/03/21	13	45.83	2	45.83	45.90	11	3,401	0.32%
2018/03/20	2	44.70	2	44.88	44.80	0	3,365	0.00%
2018/03/19	111	45.74	113	45.87	45.40	-2	3,376	-0.06%	大買/大賣/
2018/03/16	1	45.40	0	0.00	45.00	1	3,378	0.03%
2018/03/15	1	45.55	1	45.60	45.60	0	3,469	0.00%
2018/03/14	2	45.75	2	45.75	45.75	0	3,512	0.00%
2018/03/13	1	45.15	1	45.45	45.45	0	3,560	0.00%
2018/03/12	0	0.00	2	45.10	45.15	-2	3,627	-0.06%
2018/03/09	2	44.90	1	45.05	45.00	1	3,701	0.03%
2018/03/08	133	44.80	133	44.78	44.75	0	3,716	0.00%	大買/大賣/
2018/03/07	1	44.45	0	0.00	44.20	1	3,769	0.03%
2018/03/05	0	0.00	1	44.10	43.20	-1	4,022	-0.02%
2018/03/02	1	43.95	0	0.00	43.90	1	4,145	0.02%
2018/03/01	0	0.00	1	44.75	44.65	-1	4,227	-0.02%
2018/02/27	1	45.90	1	45.30	45.30	0	4,340	0.00%
2018/02/26	4	45.90	2	45.45	45.45	2	4,371	0.05%
2018/02/23	2	44.55	4	45.54	45.80	-2	4,356	-0.05%
2018/02/22	2	44.20	2	44.10	44.10	0	4,505	0.00%
2018/02/21	1	44.00	2	44.28	44.70	-1	4,575	-0.02%
2018/02/12	4	43.86	4	43.35	43.35	0	4,682	0.00%
2018/02/09	5	42.61	5	43.46	43.90	0	5,035	0.00%
2018/02/08	0	0.00	1	44.15	44.50	-1	5,490	-0.02%
2018/02/07	5	44.00	4	43.29	43.00	1	5,511	0.02%
2018/02/06	6	44.27	5	43.15	42.70	1	5,539	0.02%
2018/02/05	9	45.89	4	46.08	46.10	5	5,546	0.09%
2018/02/02	12	46.88	12	47.60	48.00	0	5,564	0.00%
2018/01/31	2	46.20	2	46.20	46.20	0	5,805	0.00%
2018/01/30	1	46.75	1	46.90	46.90	0	6,055	0.00%
2018/01/29	112	46.50	108	46.68	46.55	4	6,188	0.06%	大買/大賣/
2018/01/26	2	46.33	1	46.30	46.15	1	6,555	0.02%
2018/01/25	0	0.00	2	46.00	45.80	-2	7,299	-0.03%
2018/01/24	1	45.80	0	0.00	45.85	1	7,389	0.01%
2018/01/23	5	46.64	4	46.29	46.15	1	7,584	0.01%
2018/01/22	1	45.40	2	46.30	46.70	-1	7,568	-0.01%
2018/01/19	1	45.35	0	0.00	45.20	1	7,571	0.01%
2018/01/18	2	45.45	3	45.58	45.50	-1	7,687	-0.01%
2018/01/17	108	45.70	108	45.90	45.50	0	7,798	0.00%	大買/大賣/
2018/01/16	1	45.30	2	45.55	45.65	-1	7,860	-0.01%
2018/01/15	1	45.20	3	45.10	45.30	-2	7,867	-0.03%
2018/01/12	1	44.20	2	44.58	44.50	-1	7,863	-0.01%
2018/01/11	6	44.18	25	43.99	43.90	-19	7,854	-0.24%
2018/01/10	1	45.60	1	45.25	45.05	0	7,804	0.00%
2018/01/09	1	44.80	1	45.55	45.55	0	7,927	0.00%
2018/01/08	1	44.80	0	0.00	44.75	1	7,985	0.01%
2018/01/03	120	46.01	121	46.05	46.00	-1	7,938	-0.01%	大買/大賣/
2018/01/02	1	45.25	0	0.00	45.25	1	7,935	0.01%