義隆 (2458)-華南永昌-內壢券商分點個股進出

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
▲2.0
漲幅
+1.37%
成交量
1,789張
產業
上市半導體類股
1182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－華南永昌-內壢券商分點個股進出

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

華南永昌-內壢券商分點個股進出
華南永昌-內壢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
2024/12/02	4	147.13	7	148.36	146.50	-3	2,224	-0.13%
2024/11/29	0	0.00	6	146.00	146.50	-6	2,175	-0.28%
2024/11/28	4	141.88	0	0.00	141.50	4	2,175	0.18%
2024/11/27	1	144.50	0	0.00	147.50	1	2,162	0.05%
2024/11/21	6	148.92	0	0.00	148.50	6	2,070	0.29%
2024/11/13	0	0.00	1	151.00	152.50	-1	1,870	-0.05%
2024/11/11	0	0.00	0	150.50	152.50	0	1,926	0.00%
2024/11/07	0	0.00	0	150.25	152.50	0	1,893	0.00%
2024/11/06	0	149.50	1	148.50	151.00	-1	1,859	-0.05%
2024/11/04	1	144.00	0	0.00	144.50	1	1,850	0.05%
2024/11/01	0	0.00	1	144.00	149.50	-1	1,853	-0.05%
2024/10/28	1	152.50	0	0.00	152.50	1	1,809	0.06%
2024/10/25	0	150.00	0	0.00	152.50	0	1,816	0.00%
2024/10/23	0	0.00	4	150.00	150.00	-4	1,816	-0.22%
2024/10/22	5	151.50	1	153.00	153.00	4	1,817	0.22%
2024/10/21	0	0.00	1	149.50	150.00	-1	1,824	-0.06%
2024/10/18	0	145.50	0	0.00	146.00	0	1,832	0.00%
2024/10/16	0	0.00	0	146.50	147.50	0	1,884	0.00%
2024/10/15	5	146.50	5	145.50	145.50	0	1,868	0.00%
2024/10/07	0	0.00	0	146.00	144.50	0	1,830	0.00%
2024/10/01	0	144.00	0	0.00	143.50	0	1,836	0.00%
2024/09/30	0	0.00	5	144.50	142.50	-5	1,831	-0.27%
2024/09/27	0	145.50	0	0.00	145.00	0	1,809	0.00%
2024/09/26	6	147.25	0	0.00	144.50	6	1,814	0.33%
2024/09/23	0	0.00	1	149.50	149.50	-1	1,751	-0.06%
2024/09/20	0	0.00	7	147.93	145.50	-7	1,738	-0.40%
2024/09/19	1	146.00	0	0.00	145.00	1	1,706	0.06%
2024/09/18	1	148.00	0	0.00	146.50	1	1,703	0.06%
2024/09/13	0	0.00	1	149.50	149.00	-1	1,718	-0.06%
2024/09/12	0	0.00	4	147.38	149.00	-4	1,704	-0.23%
2024/09/11	0	0.00	1	143.00	142.50	-1	1,677	-0.06%
2024/09/10	1	142.00	1	144.00	141.50	0	1,674	0.00%
2024/09/09	0	0.00	1	141.50	142.00	-1	1,668	-0.06%
2024/09/06	0	0.00	2	140.75	141.00	-2	1,674	-0.12%
2024/09/05	3	139.00	1	140.50	138.50	2	1,693	0.12%
2024/09/04	5	137.40	0	0.00	136.50	5	1,687	0.30%
2024/08/30	3	147.67	0	0.00	147.00	3	1,739	0.17%
2024/08/29	0	0.00	3	146.50	148.50	-3	1,727	-0.17%
2024/08/26	0	0.00	1	144.50	143.50	-1	1,807	-0.06%
2024/08/23	1	141.50	0	0.00	143.00	1	1,837	0.05%
2024/08/22	0	0.00	1	144.00	142.00	-1	1,896	-0.05%
2024/08/21	1	142.00	0	0.00	141.00	1	1,949	0.05%
2024/08/19	0	0.00	1	143.00	144.00	-1	2,122	-0.05%
2024/08/15	0	141.00	0	0.00	141.00	0	2,169	0.00%
2024/08/13	1	141.00	5	143.50	141.50	-4	2,124	-0.19%
2024/08/12	0	0.00	2	141.00	140.50	-2	2,099	-0.10%
2024/08/06	2	127.50	0	0.00	126.50	2	2,074	0.10%
2024/08/01	2	140.00	0	0.00	140.50	2	2,021	0.10%
2024/07/31	0	138.50	1	140.50	138.00	-1	2,034	-0.05%
2024/07/26	2	138.25	0	0.00	141.50	2	2,153	0.09%
2024/07/22	0	140.50	0	0.00	141.50	0	2,192	0.00%
2024/07/19	1	148.50	1	150.50	145.50	0	2,243	0.00%
2024/07/18	4	149.01	0	0.00	149.00	4	2,244	0.18%
2024/07/17	0	0.00	1	153.50	152.50	-1	2,224	-0.04%
2024/07/16	1	151.00	0	0.00	151.00	1	2,248	0.04%
2024/07/15	0	151.00	0	0.00	150.50	0	2,294	0.00%
2024/07/11	1	152.00	1	152.50	151.50	0	2,398	0.00%
2024/07/08	1	152.50	0	153.50	153.00	1	2,553	0.04%
2024/07/05	0	0.00	1	155.50	155.50	-1	2,541	-0.04%
2024/06/26	0	0.00	1	157.00	156.00	-1	2,679	-0.04%
2024/06/25	4	155.63	0.1	154.50	155.00	3.9	2,724	0.14%
2024/06/24	2	159.00	0	0.00	157.00	2	2,714	0.07%
2024/06/21	1	161.50	0	0.00	161.50	1	2,710	0.04%
2024/06/20	0.1	163.56	2	163.25	164.50	-1.9	2,699	-0.07%
2024/06/18	1	161.00	0	0.00	161.00	1	2,749	0.04%
2024/06/17	0	160.00	0	0.00	160.00	0	2,783	0.00%
2024/06/14	1	160.50	0	0.00	161.50	1	2,795	0.04%
2024/06/13	1	161.04	0	0.00	161.00	1	2,799	0.04%
2024/06/12	0	0.00	2	159.25	160.00	-2	2,815	-0.07%
2024/06/11	1	157.00	1	159.00	157.00	0	2,804	0.00%
2024/06/07	2	157.50	0	0.00	157.00	2	2,808	0.07%
2024/06/05	2	160.75	0	0.00	159.00	2	2,796	0.07%
2024/05/31	1	164.50	0	0.00	163.00	1	2,815	0.04%
2024/05/30	1	173.50	1	168.50	167.00	0	2,785	0.00%
2024/05/29	1	175.00	1	174.50	174.00	0	2,768	0.00%
2024/05/28	3	176.50	3	174.50	171.50	0	2,753	0.00%
2024/05/27	1	173.50	1	173.00	173.00	0	2,738	0.00%
2024/05/24	0	167.00	0	0.00	167.00	0	2,731	0.00%
2024/05/23	2	167.75	3.1	169.18	169.00	-1.1	2,785	-0.04%
2024/05/22	0	0.00	7	161.79	168.00	-7	2,747	-0.25%
2024/05/21	0	156.50	0	0.00	155.00	0	2,723	0.00%
2024/05/20	1	157.50	0	0.00	156.00	1	2,851	0.04%
2024/05/17	2.1	159.26	1	160.00	159.00	1.1	2,899	0.04%
2024/05/16	1	159.48	2	158.75	160.00	-1	3,002	-0.03%
2024/05/15	2	156.75	4	157.38	156.00	-2	3,005	-0.07%
2024/05/13	0	0.00	1.1	154.93	153.50	-1.1	3,017	-0.03%
2024/05/10	1.1	155.52	0	0.00	155.00	1.1	3,027	0.03%
2024/05/09	1	155.52	0	0.00	155.00	1	3,027	0.03%
2024/05/08	0	0.00	2	158.00	158.00	-2	3,030	-0.07%
2024/05/07	1.1	156.02	0	0.00	156.50	1.1	3,036	0.03%
2024/05/06	1.1	157.50	0	0.00	156.50	1.1	3,035	0.03%
2024/05/03	8	157.19	1	160.50	157.00	7	3,041	0.23%
2024/05/02	0	0.00	1	165.50	165.50	-1	2,931	-0.03%
2024/04/30	1	166.00	2	166.50	164.50	-1	2,926	-0.03%
2024/04/29	1	167.50	4	167.50	168.00	-3	2,930	-0.10%
2024/04/26	1	164.00	0	0.00	163.50	1	2,903	0.03%
2024/04/25	1	165.00	12	161.21	164.50	-11	2,897	-0.38%
2024/04/24	1	153.00	9	155.78	157.00	-8	2,847	-0.28%
2024/04/23	0	0.00	1	150.00	150.50	-1	2,831	-0.04%
2024/04/22	5	150.50	0	0.00	146.50	5	2,816	0.18%
2024/04/19	7	157.00	2	160.00	155.00	5	2,768	0.18%
2024/04/18	2	161.00	2	162.50	161.50	0	2,718	0.00%
2024/04/17	5	161.60	4	164.25	162.00	1	2,714	0.04%
2024/04/16	2	158.00	1	164.00	159.50	1	2,664	0.04%
2024/04/15	1	161.00	3	160.33	162.00	-2	2,637	-0.08%
2024/04/12	1.1	158.61	1	162.50	158.50	0.1	2,553	0.00%
2024/04/11	1	156.00	1	158.00	158.50	0	2,556	0.00%
2024/04/10	1	158.50	3	160.00	158.50	-2	2,554	-0.08%
2024/04/09	5	157.10	0	0.00	157.00	5	2,563	0.20%
2024/04/08	4	159.50	6	161.75	159.50	-2	2,562	-0.08%
2024/04/03	1.5	155.33	1	156.50	156.50	0.5	2,539	0.02%
2024/04/02	4	157.63	0	0.00	156.00	4	2,542	0.16%
2024/04/01	1	158.00	2	161.48	161.00	-1	2,519	-0.04%
2024/03/29	1	157.00	0	161.50	157.00	1	2,503	0.04%
2024/03/28	3	160.34	0	162.50	160.50	3	2,521	0.12%
2024/03/27	2	164.77	0	0.00	164.50	2	2,516	0.08%
2024/03/26	0	168.20	0	0.00	166.50	0	2,594	0.00%
2024/03/25	0	169.50	0	0.00	169.00	0	2,628	0.00%
2024/03/22	1	165.97	1	168.00	169.00	0	2,651	0.00%
2024/03/20	0	0.00	2	168.50	167.50	-2	2,644	-0.08%
2024/03/18	2	166.99	0	0.00	166.50	2	2,661	0.08%
2024/03/15	1	165.00	2	165.50	163.50	-1	2,675	-0.04%
2024/03/14	0	162.50	0	0.00	162.50	0	2,681	0.00%
2024/03/13	0	164.00	0	0.00	163.50	0	2,763	0.00%
2024/03/12	0.1	164.50	1	164.00	163.50	-0.9	2,795	-0.03%
2024/03/11	2	160.55	0	0.00	160.00	2	2,807	0.07%
2024/03/08	6.1	162.77	5	163.00	162.50	1.1	2,821	0.04%
2024/03/07	0	166.00	0	0.00	165.50	0	2,802	0.00%
2024/03/06	0	165.50	0	0.00	166.50	0	2,796	0.00%
2024/03/04	0	0.00	1	170.50	167.50	-1	2,861	-0.03%
2024/02/29	2	166.00	1	166.50	166.00	1	2,872	0.03%
2024/02/26	0	0.00	1	171.50	170.00	-1	2,857	-0.04%
2024/02/22	0	0.00	0	162.50	167.50	0	2,686	0.00%
2024/02/21	1	167.50	1	167.00	167.50	0	2,636	0.00%
2024/02/20	0	0.00	0.1	160.56	161.00	-0.1	2,542	0.00%
2024/02/19	0	161.50	0	0.00	163.50	0	2,543	0.00%
2024/02/15	0	0.00	13	146.50	148.50	-13	2,491	-0.52%
2024/02/05	0	0.00	3	148.00	148.00	-3	2,481	-0.12%
2024/01/30	0	0.00	0	148.50	148.50	0	2,630	0.00%
2024/01/18	5	153.50	5	152.00	152.00	0	3,159	0.00%
2024/01/17	0	0.00	2	155.50	154.50	-2	3,271	-0.06%
2024/01/15	0	0.00	1	157.00	156.50	-1	3,407	-0.03%
2024/01/10	0	0.00	0.1	157.50	160.00	-0.1	3,575	0.00%
2024/01/09	0.1	156.00	0	0.00	154.50	0.1	3,600	0.00%
2024/01/05	0	0.00	1	153.50	155.50	-1	3,621	-0.03%
2024/01/04	0	0.00	1	156.50	156.50	-1	3,654	-0.03%
2024/01/03	5	157.90	0	0.00	158.00	5	3,678	0.14%
2023/12/29	0	0.00	1	162.50	162.50	-1	3,724	-0.03%
2023/12/28	0	0.00	1.1	162.91	160.50	-1.1	3,759	-0.03%
2023/12/27	0	0.00	1	163.50	164.00	-1	3,792	-0.03%
2023/12/26	1	162.00	0	0.00	162.00	1	3,784	0.03%
2023/12/25	2.1	163.52	0	0.00	162.50	2.1	3,781	0.05%
2023/12/22	9	163.44	1	162.50	163.50	8	3,771	0.21%
2023/12/21	0	0.00	6	162.58	163.00	-6	3,732	-0.16%
2023/12/20	0	0.00	1	161.00	160.00	-1	3,657	-0.03%
2023/12/19	5	158.50	0.5	158.00	159.00	4.6	3,615	0.13%
2023/12/14	0	157.58	1	160.00	157.50	-1	3,613	-0.03%
2023/12/13	0	0.00	0	156.50	158.00	0	3,619	0.00%
2023/12/08	2	158.25	0.8	159.13	157.50	1.2	3,758	0.03%
2023/12/07	0	0.00	1	154.50	153.50	-1	3,744	-0.03%
2023/12/05	0.1	147.50	0	0.00	146.50	0.1	3,822	0.00%
2023/12/01	2	151.00	0	0.00	151.00	2	3,899	0.05%
2023/11/30	0	0.00	1	151.00	151.50	-1	4,113	-0.02%
2023/11/29	1	153.00	0	0.00	153.00	1	4,237	0.02%
2023/11/27	0.2	148.27	0	0.00	146.00	0.2	4,197	0.00%
2023/11/24	0.6	149.04	2	150.25	151.00	-1.4	4,185	-0.03%
2023/11/22	1	147.50	0	0.00	147.50	1	4,123	0.02%
2023/11/16	0	0.00	1	143.50	142.50	-1	4,079	-0.02%
2023/11/15	0	0.00	1.3	147.50	147.50	-1.3	4,029	-0.03%
2023/11/14	0	0.00	1	146.00	146.00	-1	4,001	-0.02%
2023/11/10	0	0.00	1	141.50	141.50	-1	3,972	-0.03%
2023/11/09	2	141.00	0	0.00	140.50	2	3,987	0.05%
2023/11/08	1	144.00	1	144.00	144.50	0	4,002	0.00%
2023/11/07	1.3	144.11	1	145.00	145.00	0.3	4,036	0.01%
2023/11/06	0	0.00	2	140.50	140.00	-2	4,005	-0.05%
2023/11/03	11	138.50	4	139.50	135.50	7	3,978	0.18%
2023/11/02	0	0.00	2	149.50	149.50	-2	3,770	-0.05%
2023/11/01	0	143.17	0	0.00	144.00	0	3,806	0.00%
2023/10/30	0	0.00	1	144.50	146.50	-1	4,038	-0.02%
2023/10/27	0	0.00	1	139.00	140.00	-1	4,005	-0.02%
2023/10/26	3	140.67	0	0.00	139.50	3	4,071	0.07%
2023/10/25	5	147.70	2	150.00	144.50	3	4,033	0.07%
2023/10/24	1	145.50	0	0.00	144.00	1	3,899	0.03%
2023/10/20	0	0.00	1	142.50	142.50	-1	3,867	-0.03%
2023/10/18	2	140.00	0	0.00	141.50	2	3,910	0.05%
2023/10/16	0	138.00	0	0.00	136.50	0	3,987	0.00%
2023/10/12	0	0.00	3	134.00	137.50	-3	3,991	-0.08%
2023/10/05	1	141.00	0	0.00	141.50	1	3,945	0.03%
2023/09/25	0	137.50	0	0.00	136.50	0	3,826	0.00%
2023/09/22	0.1	136.00	0	0.00	137.00	0.1	3,811	0.00%
2023/09/21	0	0.00	1	136.00	136.00	-1	3,805	-0.03%
2023/09/15	1	146.00	1	145.00	144.50	0	3,678	0.00%
2023/09/14	0	0.00	0.1	142.17	143.00	-0.1	3,591	0.00%
2023/09/13	0.1	142.50	0	0.00	143.50	0.1	3,542	0.00%
2023/09/12	1	138.53	7	140.36	140.50	-6	3,494	-0.17%
2023/09/11	0.1	135.78	0	0.00	138.00	0.1	3,420	0.00%
2023/09/08	0	0.00	25.2	135.40	135.50	-25.2	3,340	-0.75%
2023/09/07	0	134.00	0	0.00	135.00	0	3,326	0.00%
2023/09/06	0	0.00	0.1	132.33	133.00	-0.1	3,289	0.00%
2023/09/05	18	134.00	19.1	135.18	134.00	-1.1	3,287	-0.03%
2023/09/04	2	128.50	10	126.95	128.50	-8	3,087	-0.26%
2023/08/31	0	0.00	8.1	120.19	120.00	-8.1	2,922	-0.28%
2023/08/30	0.1	117.50	1	118.50	119.00	-0.9	2,917	-0.03%
2023/08/28	0.2	113.50	0	0.00	113.00	0.2	2,890	0.01%
2023/08/25	0.1	113.00	0.1	113.50	113.00	0	2,919	0.00%
2023/08/24	1	116.00	0	0.00	116.00	1	2,926	0.03%
2023/08/22	0	114.33	20.8	113.35	113.50	-20.8	2,972	-0.70%
2023/08/16	20	116.00	0	0.00	117.00	20	3,077	0.65%
2023/08/15	1	116.00	1	116.00	116.00	0	3,063	0.00%
2023/08/14	1	117.50	0	0.00	117.00	1	3,046	0.03%
2023/08/11	3	121.50	2	122.50	121.00	1	2,996	0.03%
2023/08/08	1	118.50	1	118.50	118.00	0	2,835	0.00%
2023/08/07	4	118.88	0	0.00	117.00	4	2,783	0.14%
2023/08/04	3	123.33	4	122.63	122.50	-1	2,654	-0.04%
2023/08/02	2	114.25	0	0.00	114.00	2	2,391	0.08%
2023/08/01	1.1	114.03	0	0.00	115.00	1.1	2,389	0.05%
2023/07/31	0.1	115.71	1	116.00	116.50	-0.9	2,402	-0.04%
2023/07/28	0.1	112.50	0	0.00	112.50	0.1	2,288	0.00%
2023/07/27	0	0.00	1	115.50	114.50	-1	2,251	-0.04%
2023/07/26	2	113.75	0	0.00	112.50	2	2,237	0.09%
2023/07/25	4	115.88	0	0.00	115.00	4	2,198	0.18%
2023/07/24	1	118.00	0	0.00	118.00	1	2,104	0.05%
2023/07/21	2	111.00	0	0.00	115.50	2	2,018	0.10%
2023/07/20	4	114.50	1	115.50	114.50	3	1,972	0.15%
2023/07/19	6	117.25	1	117.50	118.50	5	1,900	0.26%
2023/07/17	0	110.00	0	0.00	109.50	0	1,741	0.00%
2023/07/14	0	0.00	1	109.50	110.50	-1	1,729	-0.06%
2023/07/13	0	0.00	2	108.25	108.00	-2	1,679	-0.12%
2023/07/12	5.1	105.51	0	0.00	106.00	5.1	1,668	0.31%
2023/07/11	0	0.00	1	107.00	106.50	-1	1,661	-0.06%
2023/07/04	0	0.00	6	104.50	106.00	-6	1,615	-0.37%
2023/06/29	3	99.90	0	0.00	101.00	3	1,602	0.19%
2023/06/28	2	100.00	0	0.00	101.00	2	1,604	0.12%
2023/06/26	1	100.00	0	0.00	100.00	1	1,600	0.06%
2023/06/21	2	102.00	0	0.00	101.50	2	1,592	0.13%
2023/06/20	2	102.50	0	0.00	102.00	2	1,584	0.13%
2023/06/19	2	103.25	0	0.00	102.50	2	1,586	0.13%
2023/06/16	0	0.00	1	106.00	106.00	-1	1,566	-0.06%
2023/06/15	0	0.00	0	104.00	105.50	0	1,539	0.00%
2023/06/13	0	105.50	1	107.00	107.00	-1	1,527	-0.06%
2023/06/12	0	104.00	0	0.00	103.50	0	1,480	0.00%
2023/06/09	2	106.26	2	106.75	104.00	0	1,475	0.00%
2023/06/08	0	104.50	0	0.00	105.00	0	1,422	0.00%
2023/06/06	0	0.00	0.8	102.51	102.00	-0.8	1,424	-0.06%
2023/06/05	1	105.50	0	0.00	105.00	1	1,419	0.07%
2023/06/02	1	104.50	1	104.50	104.50	0	1,409	0.00%
2023/05/30	1.3	102.50	0	0.00	102.00	1.3	1,374	0.10%
2023/05/29	0.6	103.57	0	0.00	104.00	0.6	1,378	0.04%
2023/05/25	1	103.50	1	105.00	104.00	0	1,457	0.00%
2023/05/24	1.5	104.33	3	103.67	104.50	-1.5	1,433	-0.10%
2023/05/18	0	0.00	1	99.00	98.60	-1	1,399	-0.07%
2023/05/17	0	0.00	0	97.52	97.20	0	1,397	0.00%
2023/05/16	0	97.20	1	97.60	97.10	-1	1,409	-0.07%
2023/05/12	0	0.00	1	96.30	95.90	-1	1,418	-0.07%
2023/05/05	1	97.80	1	97.10	95.80	0	1,514	0.00%
2023/04/27	1	93.20	0	0.00	92.60	1	1,679	0.06%
2023/04/24	1	95.20	0	0.00	95.20	1	1,671	0.06%
2023/04/21	1	98.38	0	0.00	95.40	1	1,690	0.06%
2023/04/19	1	100.00	0	0.00	100.00	1	1,743	0.06%
2023/04/17	0	0.00	2	103.00	102.50	-2	1,862	-0.11%
2023/04/13	1	100.50	0	0.00	100.50	1	1,851	0.05%
2023/04/12	1	103.00	0	0.00	102.50	1	1,854	0.05%
2023/04/10	3	101.50	0	102.00	101.50	3	1,862	0.16%
2023/04/06	0	0.00	0	99.70	98.50	0	1,855	0.00%
2023/03/30	0	0.00	0	101.00	99.60	0	1,842	0.00%
2023/03/28	0	103.50	0	0.00	102.00	0	1,851	0.00%
2023/03/27	1	104.50	1	103.50	103.50	0	1,869	0.00%
2023/03/22	0	103.50	1	104.50	104.00	-1	1,909	-0.05%
2023/03/20	0	101.50	3	101.50	102.50	-3	1,916	-0.16%
2023/03/16	0	100.70	0	0.00	99.70	0	1,920	0.00%
2023/03/15	0.5	102.00	0	0.00	101.50	0.5	1,925	0.03%
2023/03/13	0.5	102.99	0	103.00	102.50	0.5	1,942	0.03%
2023/03/10	1	104.00	0	0.00	104.00	1	1,933	0.05%
2023/03/09	1	105.96	2	106.50	107.00	-1	1,959	-0.05%
2023/03/08	0.2	104.00	0	0.00	103.50	0.2	1,952	0.01%
2023/03/03	1	104.50	0	0.00	104.00	1	1,942	0.05%
2023/03/02	1	104.50	0	0.00	104.00	1	1,951	0.05%
2023/03/01	1	103.50	0	0.00	106.50	1	1,948	0.05%
2023/02/24	1	109.50	0	0.00	108.50	1	1,929	0.05%
2023/02/23	2	113.00	0	0.00	111.00	2	1,910	0.10%
2023/02/22	0.1	106.00	2	107.00	107.00	-1.9	1,815	-0.11%
2023/02/20	2	105.50	1	106.00	106.00	1	1,863	0.05%
2023/02/17	1	102.50	0	0.00	103.00	1	1,881	0.05%
2023/02/15	0.1	103.99	1.1	102.53	102.50	-1	1,927	-0.05%
2023/02/13	0	104.98	0	0.00	104.50	0	1,960	0.00%
2023/02/10	0	0.00	0.4	105.00	106.00	-0.4	2,005	-0.02%
2023/02/09	1	104.50	0	0.00	105.00	1	2,142	0.05%
2023/02/08	1	104.00	0	0.00	105.50	1	2,341	0.04%
2023/02/07	0	105.00	6	104.08	105.00	-6	2,324	-0.26%
2023/02/06	4	105.75	0	0.00	103.50	4	2,324	0.17%
2023/02/03	3.1	107.39	2	108.00	107.50	1.1	2,294	0.05%
2023/02/02	1	109.00	5	106.60	108.00	-4	2,249	-0.18%
2023/02/01	1	100.50	1	100.00	102.00	0	2,157	0.00%
2023/01/31	0	95.67	2	95.20	96.90	-2	2,146	-0.09%
2023/01/30	3	94.13	1	93.80	94.30	2	2,128	0.09%
2023/01/17	2	91.20	0	0.00	91.00	2	2,127	0.09%
2023/01/13	3	92.50	0	0.00	90.70	3	2,183	0.14%
2023/01/12	1	93.50	0	0.00	92.80	1	2,189	0.05%
2023/01/06	3	94.47	4	93.60	94.40	-1	2,163	-0.05%
2022/12/30	0	86.80	1	86.90	86.00	-1	2,145	-0.05%
2022/12/29	1	84.10	0	0.00	85.50	1	2,156	0.05%
2022/12/21	0	85.90	0	0.00	85.30	0	2,245	0.00%
2022/12/15	0	0.00	1	91.70	91.00	-1	2,360	-0.04%
2022/12/07	0	0.00	0.5	87.97	87.60	-0.5	2,772	-0.02%
2022/12/01	1.1	91.63	1	92.60	92.70	0.1	2,786	0.01%
2022/11/30	0.3	89.51	0	0.00	89.70	0.3	2,774	0.01%
2022/11/25	0	0.00	2	89.80	88.60	-2	2,848	-0.07%
2022/11/24	2.2	89.65	2	89.00	89.70	0.2	2,844	0.01%
2022/11/23	0.2	87.30	0	0.00	87.60	0.2	2,841	0.01%
2022/11/18	0	0.00	4	89.40	88.60	-4	2,849	-0.14%
2022/11/16	0	0.00	3	89.20	89.00	-3	2,815	-0.11%
2022/11/15	0.3	88.70	1	88.80	89.00	-0.8	2,776	-0.03%
2022/11/14	8	87.28	3	87.17	87.80	5	2,743	0.18%
2022/11/11	1	88.20	10	87.00	87.10	-9	2,711	-0.33%
2022/11/09	1	86.00	3	86.07	86.50	-2	2,654	-0.08%
2022/11/08	4	85.20	1	85.60	84.60	3	2,621	0.11%
2022/11/07	1	82.10	3	85.67	86.10	-2	2,577	-0.08%
2022/11/04	3	77.63	2	77.60	79.50	1	2,435	0.04%
2022/11/02	10	83.00	0	0.00	82.90	10	2,236	0.45%
2022/10/31	0	81.80	0	0.00	81.20	0	2,277	0.00%
2022/10/24	3	81.63	2	80.10	80.10	1	2,282	0.04%
2022/10/20	1	81.50	0	0.00	81.90	1	2,242	0.04%
2022/10/07	1	84.50	0	0.00	84.20	1	2,203	0.05%
2022/10/05	0.5	83.90	0	0.00	83.40	0.5	2,165	0.02%
2022/10/04	0.5	85.50	0	0.00	84.70	0.5	2,163	0.02%
2022/09/26	0	0.00	3.1	83.62	81.00	-3.1	2,281	-0.14%
2022/09/21	1	87.20	0	0.00	87.10	1	2,133	0.05%
2022/09/20	2	87.70	0	0.00	88.30	2	2,043	0.10%
2022/09/15	0.1	90.60	0	0.00	90.50	0.1	1,769	0.01%
2022/09/08	1	90.70	0	0.00	90.50	1	1,742	0.06%
2022/09/06	0	0.00	0	90.70	90.10	0	1,721	0.00%
2022/09/05	0	88.20	0	0.00	91.20	0	1,700	0.00%
2022/09/02	2	94.00	1	94.30	94.00	1	1,650	0.06%
2022/08/31	0	97.30	0	0.00	97.10	0	1,597	0.00%
2022/08/30	0	97.60	0	0.00	97.00	0	1,590	0.00%
2022/08/25	1	100.50	0	0.00	99.90	1	1,537	0.07%
2022/08/23	0	0.00	0	98.90	99.70	0	1,535	0.00%
2022/08/19	1	104.00	0	0.00	104.00	1	1,511	0.07%
2022/08/18	0	103.00	0	0.00	103.00	0	1,509	0.00%
2022/08/16	0	104.00	0	0.00	103.50	0	1,490	0.00%
2022/08/15	0	105.00	0	0.00	104.50	0	1,483	0.00%
2022/08/10	0	0.00	1	98.20	97.80	-1	1,452	-0.07%
2022/08/04	1	99.20	0	0.00	100.50	1	1,374	0.07%
2022/08/03	1	101.54	1	101.00	102.50	0	1,346	0.00%
2022/08/02	0	108.50	0	0.00	107.50	0	1,347	0.00%
2022/07/28	0	108.50	0	109.00	107.50	0	1,399	0.00%
2022/07/27	0	108.50	0	0.00	109.00	0	1,395	0.00%
2022/07/26	0	0.00	0.1	109.00	110.00	-0.1	1,389	-0.01%
2022/07/22	0	112.00	0	0.00	110.00	0	1,382	0.00%
2022/07/20	0.1	112.25	0	0.00	110.50	0.1	1,380	0.01%
2022/07/19	0.1	109.00	0	0.00	109.00	0.1	1,388	0.00%
2022/07/18	0	105.50	0	0.00	106.50	0	1,403	0.00%
2022/07/15	0	105.50	0	0.00	105.00	0	1,406	0.00%
2022/07/13	0	105.00	0	0.00	104.50	0	1,438	0.00%
2022/07/11	0	105.00	0	0.00	105.50	0	1,420	0.00%
2022/07/08	0	109.25	0	0.00	107.00	0	1,411	0.00%
2022/07/07	0	104.50	0	0.00	106.50	0	1,396	0.00%
2022/07/06	0	122.00	0	0.00	120.00	0	1,358	0.00%
2022/07/04	0	133.50	0	0.00	131.00	0	1,267	0.00%
2022/06/29	0.1	139.27	0	0.00	140.00	0.1	1,240	0.01%
2022/06/27	0	141.50	0	0.00	142.50	0	1,257	0.00%
2022/06/20	0	0.00	2	139.50	136.50	-2	1,213	-0.16%
2022/06/17	0.1	140.05	0	140.50	142.00	0.1	1,193	0.01%
2022/06/16	0	141.33	0	0.00	141.00	0	1,179	0.00%
2022/06/15	0	143.00	0	0.00	144.00	0	1,178	0.00%
2022/06/14	0	142.38	1	141.50	143.50	-1	1,182	-0.08%
2022/06/13	0	0.00	0.1	145.50	145.00	-0.1	1,204	-0.01%
2022/06/10	0	147.00	0	0.00	148.00	0	1,221	0.00%
2022/06/07	0	0.00	0.2	146.50	147.00	-0.2	1,292	-0.01%
2022/06/06	0	148.00	0	0.00	148.00	0	1,335	0.00%
2022/06/01	1.1	150.03	0	0.00	150.50	1.1	1,439	0.07%
2022/05/31	0.1	148.00	0	0.00	149.00	0.1	1,446	0.00%
2022/05/30	0.1	146.50	1	146.00	147.50	-0.9	1,462	-0.06%
2022/05/27	0	144.00	0	0.00	144.50	0	1,467	0.00%
2022/05/26	0	145.00	0	0.00	143.50	0	1,482	0.00%
2022/05/24	0	0.00	0.1	143.00	142.50	-0.1	1,632	-0.01%
2022/05/18	0.9	145.83	1	145.00	145.50	-0.1	1,912	0.00%
2022/05/17	0	144.20	0	0.00	145.00	0	1,934	0.00%
2022/05/16	0	141.50	0	0.00	142.00	0	1,968	0.00%
2022/05/13	0.1	139.82	0	0.00	140.00	0.1	1,972	0.00%
2022/05/12	1.1	138.51	0	0.00	139.00	1.1	1,980	0.05%
2022/05/11	0	139.47	0	0.00	140.00	0	1,984	0.00%
2022/05/10	2	136.00	2	137.00	141.00	0	2,006	0.00%
2022/05/09	2	142.50	0	0.00	142.00	2	2,036	0.10%
2022/05/06	0	147.13	0.1	148.00	146.50	0	2,058	0.00%
2022/05/05	0.1	154.50	0	0.00	153.50	0.1	2,070	0.00%
2022/05/03	0	151.50	0	0.00	150.50	0	2,057	0.00%
2022/04/29	1	151.50	0	0.00	151.00	1	2,063	0.05%
2022/04/27	0.1	146.25	0	0.00	149.50	0.1	2,070	0.00%
2022/04/26	0.1	151.36	0	0.00	150.50	0.1	2,053	0.01%
2022/04/25	0	153.00	0	0.00	150.50	0	2,041	0.00%
2022/04/22	1	156.00	0	0.00	156.50	1	2,009	0.05%
2022/04/21	0	158.00	0	0.00	156.50	0	1,998	0.00%
2022/04/20	3	157.00	0	0.00	156.50	3	1,976	0.15%
2022/04/18	0	0.00	0	159.00	159.00	0	1,962	0.00%
2022/04/15	0.1	159.50	0	0.00	159.50	0.1	1,963	0.00%
2022/04/14	1	161.00	0	162.50	161.50	1	1,992	0.05%
2022/04/12	0	160.00	0	0.00	161.00	0	2,111	0.00%
2022/04/11	0.1	161.81	0	0.00	161.00	0.1	2,130	0.00%
2022/04/08	1.2	164.92	0	0.00	166.00	1.2	2,120	0.06%
2022/04/07	0	167.50	0	0.00	166.50	0	2,117	0.00%
2022/04/06	0	0.00	0.1	168.00	168.50	-0.1	2,112	0.00%
2022/03/29	1	171.00	0	0.00	171.00	1	2,148	0.05%
2022/03/28	0	170.00	0	0.00	172.00	0	2,165	0.00%
2022/03/25	1	172.00	0.1	172.50	170.50	0.9	2,242	0.04%
2022/03/24	0	170.50	0	0.00	171.00	0	2,263	0.00%
2022/03/23	0	0.00	1	170.50	170.50	-1	2,310	-0.04%
2022/03/22	0.1	169.00	0	0.00	169.50	0.1	2,384	0.00%
2022/03/18	0	168.50	0	0.00	168.50	0	2,447	0.00%
2022/03/17	0	168.25	2	169.00	169.00	-2	2,438	-0.08%
2022/03/15	0	165.50	0	0.00	166.00	0	2,414	0.00%
2022/03/11	0	166.00	1	167.00	165.00	-1	2,421	-0.04%
2022/03/10	1	163.56	2	163.51	166.00	-1	2,418	-0.04%
2022/03/09	1	157.50	0	0.00	159.00	1	2,390	0.04%
2022/03/08	1.3	157.65	0	158.38	157.00	1.3	2,371	0.06%
2022/03/07	2	164.25	0.1	163.50	165.00	1.9	2,311	0.08%
2022/03/04	3	167.50	0	0.00	167.00	3	2,300	0.13%
2022/03/03	0	0.00	1	171.00	169.50	-1	2,305	-0.04%
2022/03/01	0.2	167.43	0	0.00	167.00	0.2	2,333	0.01%
2022/02/25	0.3	165.79	0	0.00	164.00	0.3	2,345	0.01%
2022/02/24	1	166.99	1	169.50	164.50	0	2,325	0.00%
2022/02/23	2	176.00	2.1	172.57	172.50	-0.1	2,227	0.00%
2022/02/22	0.1	174.50	0.1	176.50	175.50	0	2,079	0.00%
2022/02/17	1.1	174.50	2	175.00	173.50	-0.9	2,105	-0.04%
2022/02/16	1	174.50	1	174.00	174.00	0	2,181	0.00%
2022/02/14	0	169.50	0	169.00	170.50	0	2,179	0.00%
2022/02/11	1	170.50	0	171.00	171.00	1	2,181	0.05%
2022/02/10	0.1	174.50	0	0.00	172.00	0.1	2,198	0.00%
2022/02/09	3	176.15	0.4	175.01	175.50	2.6	2,197	0.12%
2022/02/08	1	168.00	1	172.00	171.00	0	2,201	0.00%
2022/02/07	0	0.00	3	164.84	168.50	-3	2,226	-0.14%
2022/01/25	1	159.51	0	0.00	160.50	1	2,297	0.04%
2022/01/21	0	0.00	1	160.50	162.00	-1	2,379	-0.04%
2022/01/18	0	0.00	2	164.00	161.50	-2	2,585	-0.08%
2022/01/17	0	0.00	1	160.00	162.00	-1	2,790	-0.04%
2022/01/14	2	156.01	0	0.00	158.00	2	2,946	0.07%
2022/01/13	12	158.50	12	158.50	158.50	0	2,971	0.00%
2022/01/12	1	160.50	0	0.00	161.00	1	2,989	0.03%
2022/01/07	2	163.00	0	0.00	163.50	2	2,986	0.07%
2022/01/06	0	167.50	0	0.00	168.00	0	2,974	0.00%
2022/01/05	7	173.21	2	170.75	170.00	5	2,974	0.17%
2022/01/04	0	169.00	0	0.00	168.50	0	2,924	0.00%
2022/01/03	0	0.00	0.5	167.50	167.50	-0.5	2,957	-0.02%
2021/12/30	0	0.00	7	169.14	170.00	-7	2,974	-0.24%
2021/12/29	0	167.50	2	167.00	168.00	-2	2,975	-0.07%
2021/12/23	0.1	168.00	2	170.00	169.00	-1.9	3,069	-0.06%
2021/12/22	0	0.00	0.1	168.00	167.50	-0.1	3,067	0.00%
2021/12/21	2	169.25	1	169.00	168.00	1	3,060	0.03%
2021/12/20	0	0.00	1	167.50	165.50	-1	2,988	-0.03%
2021/12/17	1	166.50	0	167.50	166.00	1	2,994	0.03%
2021/12/16	0.5	167.50	3	163.51	167.50	-2.5	2,962	-0.08%
2021/12/15	2	156.00	0	0.00	158.50	2	2,913	0.07%
2021/12/14	0.1	156.50	0	0.00	154.50	0.1	2,897	0.00%
2021/12/02	2	161.25	3	162.00	161.00	-1	2,919	-0.03%
2021/12/01	1	161.50	1	163.00	164.00	0	2,914	0.00%
2021/11/30	0	0.00	1	164.50	162.00	-1	2,906	-0.03%
2021/11/26	10	166.40	0	0.00	165.50	10	2,951	0.34%
2021/11/25	0	169.50	2	171.50	168.50	-2	2,932	-0.07%
2021/11/24	3	166.67	9	166.00	166.00	-6	2,906	-0.21%
2021/11/19	2	173.00	4	171.63	168.50	-2	2,934	-0.07%
2021/11/17	1	166.51	0	0.00	168.50	1	2,907	0.03%
2021/11/16	2	168.50	1	169.50	168.00	1	2,929	0.03%
2021/11/15	0	0.00	14	166.86	170.00	-14	2,923	-0.48%
2021/11/11	0	163.50	1	164.50	163.50	-1	2,924	-0.03%
2021/11/08	1	160.50	0	0.00	165.00	1	3,011	0.03%
2021/11/05	1	157.00	0	0.00	162.00	1	3,023	0.03%
2021/11/04	2	166.00	2	168.72	163.00	0	2,965	0.00%
2021/11/03	1	168.00	0.2	168.50	167.50	0.8	2,977	0.03%
2021/11/02	12	170.21	3.2	171.84	167.50	8.8	3,017	0.29%
2021/11/01	0	0.00	0.1	169.50	170.00	-0.1	3,036	0.00%
2021/10/29	2.6	170.27	1	167.50	167.00	1.6	3,185	0.05%
2021/10/28	0	0.00	1	169.00	168.00	-1	3,310	-0.03%
2021/10/27	3	169.33	6	169.25	170.00	-3	3,318	-0.09%
2021/10/26	1.3	166.42	0	0.00	164.50	1.3	3,263	0.04%
2021/10/25	11	167.05	8	164.50	164.50	3	3,236	0.09%
2021/10/22	1.5	161.83	1	156.50	166.00	0.5	3,055	0.02%
2021/10/21	1	155.04	0	0.00	151.00	1	2,955	0.03%
2021/10/20	0	0.00	1	155.00	156.50	-1	2,962	-0.03%
2021/10/19	0	0.00	1	152.50	153.00	-1	2,997	-0.03%
2021/10/15	1	150.00	0	0.00	149.50	1	3,113	0.03%
2021/10/13	3	149.00	0	0.00	146.50	3	3,158	0.10%
2021/10/12	0.1	157.50	0	0.00	152.50	0.1	3,156	0.00%
2021/10/08	0	0.00	0	156.00	157.00	0	3,138	0.00%
2021/10/07	0	0.00	0	150.00	153.50	0	3,115	0.00%
2021/09/28	0	152.00	0	153.17	152.00	0	3,145	0.00%
2021/09/22	0	153.50	0	156.00	152.50	0	3,217	0.00%
2021/09/16	0.1	157.50	0	0.00	156.00	0.1	3,261	0.00%
2021/09/15	0.1	156.46	0	158.00	156.50	0.1	3,318	0.00%
2021/09/13	0	0.00	0.2	158.00	157.00	-0.2	3,517	-0.01%
2021/09/08	0	152.00	0.1	152.50	151.00	-0.1	3,574	0.00%
2021/09/07	0	157.34	0	0.00	157.00	0	3,553	0.00%
2021/09/06	0	159.50	0	0.00	158.00	0	3,553	0.00%
2021/09/02	0	163.00	2	164.50	161.00	-2	3,588	-0.06%
2021/09/01	0	159.50	0	159.00	160.50	0	3,565	0.00%
2021/08/30	0	0.00	0	156.50	156.50	0	3,579	0.00%
2021/08/27	0	0.00	1.1	154.53	154.50	-1.1	3,589	-0.03%
2021/08/26	1	158.50	0	0.00	158.50	1	3,567	0.03%
2021/08/25	0	162.00	0	0.00	161.50	0	3,571	0.00%
2021/08/24	2	158.99	0	0.00	157.00	2	3,581	0.06%
2021/08/20	0.2	153.92	0	0.00	153.50	0.2	3,605	0.01%
2021/08/18	9	155.94	9	153.11	158.00	0	3,576	0.00%
2021/08/13	3.1	161.55	3.2	163.97	161.50	-0.1	3,531	0.00%
2021/08/12	2.2	163.06	2	164.50	162.50	0.2	3,558	0.00%
2021/08/11	2	169.00	0	0.00	166.00	2	3,567	0.06%
2021/08/09	3	172.00	1.2	170.75	170.00	1.8	3,625	0.05%
2021/08/06	4.1	167.52	0	0.00	167.00	4.1	3,637	0.11%
2021/08/05	3.3	169.63	0	0.00	169.50	3.3	3,699	0.09%
2021/08/04	3.2	172.28	0	0.00	171.50	3.2	3,700	0.09%
2021/08/03	9	181.89	6	180.50	180.50	3	3,581	0.08%
2021/07/29	0	0.00	0	181.50	180.50	0	3,457	0.00%
2021/07/28	0	179.50	0	0.00	184.50	0	3,474	0.00%
2021/07/27	0	187.00	0	0.00	185.50	0	3,544	0.00%
2021/07/26	0	190.50	0.1	187.00	189.50	-0.1	3,610	0.00%
2021/07/23	1.1	186.73	0.1	188.00	184.50	1	3,704	0.03%
2021/07/22	1.1	183.17	0	0.00	185.00	1.1	3,699	0.03%
2021/07/21	1	194.00	1	194.00	193.00	0	3,685	0.00%
2021/07/20	2.1	196.01	0	0.00	195.50	2.1	3,787	0.05%
2021/07/16	1	200.96	1	198.00	199.00	0	3,841	0.00%
2021/07/15	0	198.50	0	0.00	197.50	0	3,861	0.00%
2021/07/13	0	202.50	1	205.50	201.00	-1	3,955	-0.02%
2021/07/12	1	199.00	2.1	201.54	204.00	-1.1	4,021	-0.03%
2021/07/07	2	195.00	1	196.00	195.50	1	4,297	0.02%
2021/07/06	1	196.00	0	0.00	195.00	1	4,343	0.02%
2021/06/30	0	0.00	0.1	194.00	194.50	-0.1	4,441	0.00%
2021/06/29	0	0.00	1	193.50	190.00	-1	4,452	-0.02%
2021/06/25	0	193.00	0	0.00	191.50	0	4,613	0.00%
2021/06/24	0.1	192.50	0	0.00	191.00	0.1	4,662	0.00%
2021/06/23	2	193.50	0	0.00	194.50	2	4,871	0.04%
2021/06/22	4.1	198.39	1.2	199.67	198.00	2.8	4,794	0.06%
2021/06/18	0.1	212.17	0	0.00	214.00	0.1	4,698	0.00%
2021/06/17	0	0.00	1	209.00	212.00	-1	4,721	-0.02%
2021/06/09	0	211.00	0	0.00	209.50	0	4,853	0.00%
2021/06/08	1	211.50	0	0.00	211.00	1	4,908	0.02%
2021/05/27	5.1	207.52	1	209.50	209.50	4.1	5,053	0.08%
2021/05/25	1	208.50	0	0.00	205.50	1	5,423	0.02%
2021/05/21	0	0.00	5	201.50	201.50	-5	6,081	-0.08%
2021/05/20	0	203.50	1	205.00	202.50	-1	6,169	-0.02%
2021/05/19	0	196.00	0	0.00	201.00	0	6,144	0.00%
2021/05/18	0.1	191.50	0	0.00	197.00	0.1	6,218	0.00%
2021/05/17	5	189.70	0	0.00	188.00	5	6,211	0.08%
2021/05/13	3	194.67	9	194.44	195.00	-6	6,110	-0.10%
2021/05/12	1	186.00	2	188.50	186.00	-1	6,006	-0.02%
2021/05/11	5	188.00	1	187.00	186.50	4	5,934	0.07%
2021/05/10	0	0.00	1	199.50	196.50	-1	5,901	-0.02%
2021/05/07	2	201.75	0	0.00	202.00	2	5,936	0.03%
2021/05/05	0	0.00	6	199.92	199.00	-6	5,986	-0.10%
2021/05/04	0	0.00	1	196.00	205.00	-1	5,989	-0.02%
2021/05/03	1.1	205.98	0.5	205.50	205.50	0.6	5,982	0.01%
2021/04/28	1	212.50	2	215.00	213.00	-1	5,924	-0.02%
2021/04/27	0.4	218.25	1	218.00	217.50	-0.6	6,175	-0.01%
2021/04/26	4	224.50	0	0.00	224.50	4	6,249	0.06%
2021/04/22	1	210.50	0	0.00	208.50	1	6,319	0.02%
2021/04/21	0	0.00	1	211.50	210.00	-1	6,340	-0.02%
2021/04/20	0	0.00	2	212.25	209.00	-2	6,542	-0.03%
2021/04/19	1	203.00	1	203.00	203.50	0	6,603	0.00%
2021/04/16	4	208.50	2	209.00	205.50	2	6,696	0.03%
2021/04/15	0.6	206.58	11	199.64	207.00	-10.4	6,977	-0.15%
2021/04/14	10	197.50	1	198.00	197.50	9	7,372	0.12%
2021/04/13	15.1	207.33	16.1	209.91	202.00	-1	7,621	-0.01%
2021/04/12	0.4	197.00	2	199.00	199.00	-1.6	7,551	-0.02%
2021/04/09	2	196.50	1.1	195.13	195.00	0.9	7,614	0.01%
2021/04/08	1	199.00	1.1	199.06	199.50	-0.1	7,644	0.00%
2021/04/07	0	0.00	1	203.50	202.00	-1	7,642	-0.01%
2021/03/31	2	195.00	1	196.50	195.50	1	7,537	0.01%
2021/03/30	1.2	198.67	5	198.30	199.00	-3.8	7,470	-0.05%
2021/03/29	3	195.50	0.1	193.00	194.00	2.9	7,356	0.04%
2021/03/26	6.1	189.96	5	188.40	194.50	1.1	7,306	0.02%
2021/03/24	0	0.00	0.1	183.00	181.50	-0.1	7,089	0.00%
2021/03/23	2	184.50	2	185.25	182.50	0	7,091	0.00%
2021/03/22	1.1	183.58	0	0.00	184.50	1.1	7,118	0.01%
2021/03/19	1	181.50	3	184.17	186.50	-2	7,143	-0.03%
2021/03/18	0.1	183.50	1	184.00	183.50	-1	7,358	-0.01%
2021/03/17	0	0.00	1	181.50	180.50	-1	7,464	-0.01%
2021/03/15	1.1	180.07	1	180.50	180.00	0.1	7,523	0.00%
2021/03/12	0	179.00	5	179.80	179.50	-5	7,524	-0.07%
2021/03/11	0	0.00	3	175.67	176.50	-3	7,565	-0.04%
2021/03/10	0	0.00	3	173.50	172.50	-3	7,804	-0.04%
2021/03/09	6	170.33	0	0.00	172.50	6	7,838	0.08%
2021/03/08	2	172.00	2.1	174.76	172.00	-0.1	7,827	0.00%
2021/03/05	1	172.00	0	0.00	172.50	1	7,836	0.01%
2021/03/04	3	173.00	3	174.33	175.50	0	7,888	0.00%
2021/03/03	0	0.00	1	174.00	174.00	-1	7,951	-0.01%
2021/03/02	4	172.50	2	174.25	172.00	2	7,930	0.03%
2021/02/26	4	172.50	0	0.00	172.00	4	7,905	0.05%
2021/02/25	26.1	184.20	22	177.77	177.50	4.1	7,839	0.05%
2021/02/24	11.1	182.21	9.3	183.95	183.50	1.9	7,612	0.02%
2021/02/23	0.1	172.00	0	0.00	173.00	0.1	6,957	0.00%
2021/02/22	3	173.33	1	175.00	174.00	2	6,915	0.03%
2021/02/19	1	169.00	72	167.00	170.00	-71	6,821	-1.04%
2021/02/18	73	170.00	1.2	173.07	170.50	71.8	6,818	1.05%
2021/02/17	1	166.50	0	0.00	166.50	1	6,722	0.01%
2021/02/04	2	163.00	0	0.00	162.50	2	6,717	0.03%
2021/02/03	0	0.00	1.4	164.50	164.50	-1.4	6,787	-0.02%
2021/01/27	1	167.00	0.1	169.00	166.50	1	6,856	0.01%
2021/01/26	0	0.00	0.1	169.00	170.00	-0.1	6,783	0.00%
2021/01/25	0	173.00	1	172.50	172.50	-1	6,777	-0.01%
2021/01/22	0	174.00	2	174.75	174.00	-2	6,707	-0.03%
2021/01/21	0	170.00	1	168.00	168.50	-1	6,635	-0.01%
2021/01/20	33	170.55	33	168.64	168.00	0	6,627	0.00%
2021/01/19	16	165.75	18	167.25	171.00	-2	6,403	-0.03%
2021/01/18	0	0.00	3.1	159.51	165.00	-3.1	6,291	-0.05%
2021/01/15	1	163.00	2.5	167.54	163.00	-1.5	6,222	-0.02%
2021/01/14	0	0.00	5	168.90	170.50	-5	6,183	-0.08%
2021/01/13	25.4	168.48	24	168.79	167.50	1.4	6,211	0.02%
2021/01/12	0	165.00	0	0.00	165.50	0	6,010	0.00%
2021/01/11	19.1	163.08	20	164.20	164.50	-0.9	5,880	-0.02%
2021/01/08	29.1	165.06	20.1	163.99	163.00	8.9	5,783	0.15%
2021/01/07	10.1	156.84	14.7	156.77	160.00	-4.6	5,462	-0.08%
2021/01/06	1	148.50	7	147.57	149.00	-6	5,026	-0.12%
2021/01/05	0	0.00	1	143.00	143.00	-1	4,737	-0.02%
2021/01/04	0	0.00	3	139.50	140.00	-3	4,737	-0.06%
2020/12/31	1	134.00	4	136.50	133.50	-3	4,660	-0.06%
2020/12/28	1	134.00	0	0.00	134.50	1	4,700	0.02%
2020/12/25	1	133.00	0	0.00	133.50	1	4,716	0.02%
2020/12/24	1	133.50	2	133.00	132.50	-1	4,773	-0.02%
2020/12/23	0	0.00	5	134.50	132.00	-5	4,811	-0.10%
2020/12/22	0	0.00	4.1	132.49	132.00	-4.1	4,891	-0.08%
2020/12/17	0	0.00	1	138.50	137.50	-1	4,968	-0.02%
2020/12/15	2	138.00	4	138.00	138.00	-2	5,006	-0.04%
2020/12/14	27	145.24	23	146.70	141.50	4	5,085	0.08%
2020/12/11	5	142.10	11	141.59	141.50	-6	5,328	-0.11%
2020/12/10	0	0.00	1.9	138.09	137.50	-1.9	5,215	-0.04%
2020/12/09	8	139.00	4	139.00	139.00	4	5,233	0.08%
2020/12/08	5	137.50	0	0.00	136.00	5	5,238	0.10%
2020/12/07	2	135.00	5	137.50	135.00	-3	5,301	-0.06%
2020/12/04	19	140.61	17	141.12	139.00	2	5,255	0.04%
2020/12/03	0	134.00	0	0.00	134.50	0	5,080	0.00%
2020/12/02	1.1	133.47	0	0.00	133.50	1.1	5,242	0.02%
2020/12/01	1	131.00	0	0.00	132.00	1	5,375	0.02%
2020/11/30	0	0.00	1	132.00	132.00	-1	5,608	-0.02%
2020/11/27	1	137.50	1	137.00	136.50	0	5,906	0.00%
2020/11/26	3	132.00	0	0.00	134.00	3	6,069	0.05%
2020/11/25	0	0.00	0.1	132.50	132.00	-0.1	6,112	0.00%
2020/11/23	1	134.50	0	0.00	134.50	1	6,159	0.02%
2020/11/20	0.1	131.50	0	0.00	131.00	0.1	6,156	0.00%
2020/11/19	0	0.00	0.2	132.50	131.50	-0.2	6,226	0.00%
2020/11/18	0.2	131.83	0.1	132.50	131.00	0.1	6,354	0.00%
2020/11/17	0	0.00	1	134.00	132.00	-1	6,406	-0.02%
2020/11/16	2.1	134.00	0	0.00	133.50	2.1	6,513	0.03%
2020/11/13	0	0.00	0.1	132.50	132.50	-0.1	6,550	0.00%
2020/11/12	1.1	131.08	10	131.00	131.50	-8.9	6,570	-0.14%
2020/11/11	1.2	129.76	0	0.00	132.50	1.2	6,617	0.02%
2020/11/10	13.3	132.33	1	132.00	131.00	12.3	6,636	0.19%
2020/11/06	1	138.00	5.2	137.53	137.00	-4.2	6,690	-0.06%
2020/11/05	4	138.75	5	139.00	138.00	-1	6,795	-0.01%
2020/11/02	0.1	132.13	0	0.00	131.00	0.1	7,080	0.00%
2020/10/30	10.1	135.50	10	137.50	135.00	0.1	7,174	0.00%
2020/10/29	10	136.50	0	0.00	137.00	10	7,256	0.14%
2020/10/27	1.1	137.45	0	0.00	136.00	1.1	7,602	0.01%
2020/10/26	0.1	138.00	0	0.00	136.50	0.1	7,930	0.00%
2020/10/23	0.1	139.00	0	0.00	138.50	0.1	8,260	0.00%
2020/10/22	2	137.50	1	135.50	139.50	1	8,538	0.01%
2020/10/21	11	141.00	10	139.50	138.00	1	8,662	0.01%
2020/10/16	2	141.25	0	0.00	141.00	2	9,100	0.02%
2020/10/15	0	0.00	2	144.00	143.00	-2	9,173	-0.02%
2020/10/14	0.1	146.00	0	0.00	146.00	0.1	9,175	0.00%
2020/10/13	2	147.00	0	0.00	147.00	2	9,224	0.02%
2020/10/12	0	0.00	11	149.00	150.00	-11	9,258	-0.12%
2020/10/08	1	146.00	0	0.00	146.00	1	9,421	0.01%
2020/10/07	1	146.00	0	0.00	147.50	1	9,491	0.01%
2020/10/06	6	148.08	5	149.30	147.50	1	9,542	0.01%
2020/09/29	1	141.50	1	143.50	144.50	0	10,703	0.00%
2020/09/28	11	145.59	0	0.00	145.50	11	10,797	0.10%
2020/09/25	15	143.20	10	147.50	144.50	5	10,893	0.05%
2020/09/24	1.3	148.23	0	0.00	149.00	1.3	11,049	0.01%
2020/09/22	0	0.00	1	154.00	155.00	-1	11,290	-0.01%
2020/09/21	0	0.00	6	154.00	153.50	-6	11,315	-0.05%
2020/09/18	11	155.68	10	156.00	157.00	1	11,399	0.01%
2020/09/17	10	156.25	6	155.83	157.50	4	11,482	0.03%
2020/09/16	12	158.79	10	158.90	154.00	2	11,603	0.02%
2020/09/15	0	0.00	10	153.50	153.50	-10	11,274	-0.09%
2020/09/14	0	0.00	2	153.00	153.00	-2	11,439	-0.02%
2020/09/10	14	152.86	4	153.00	153.50	10	11,474	0.09%
2020/09/09	0	0.00	1	150.00	151.50	-1	11,458	-0.01%
2020/09/08	0	0.00	1	151.00	150.00	-1	11,669	-0.01%
2020/09/07	0	0.00	4	151.75	149.50	-4	11,794	-0.03%
2020/09/04	2	151.00	178	146.36	155.00	-176	11,818	-1.49%	大賣/鉅額交易
2020/09/03	64	154.11	12	152.92	152.00	52	12,000	0.43%
2020/09/02	203	155.53	81	157.28	157.00	122	11,964	1.02%	大買/鉅額交易
2020/09/01	3	147.50	5	144.30	150.00	-2	11,882	-0.02%
2020/08/27	2	143.00	0	0.00	142.00	2	12,020	0.02%
2020/08/26	0	139.50	0	0.00	138.50	0	12,370	0.00%
2020/08/25	1	143.00	0	0.00	142.00	1	12,709	0.01%
2020/08/24	10	145.50	11	143.45	143.50	-1	12,882	-0.01%
2020/08/20	0	0.00	2	134.51	134.50	-2	12,907	-0.02%
2020/08/19	2	139.00	2	139.25	138.00	0	12,845	0.00%
2020/08/18	1	139.00	3	140.50	138.50	-2	12,811	-0.02%
2020/08/17	5	143.00	2	140.75	143.00	3	12,798	0.02%
2020/08/14	1	138.53	0	0.00	141.50	1	12,775	0.01%
2020/08/13	1	140.48	0	0.00	138.50	1	12,705	0.01%
2020/08/12	0	138.00	0	0.00	137.00	0	12,615	0.00%
2020/08/11	1	142.96	7	141.00	141.00	-6	12,533	-0.05%
2020/08/10	2	143.50	1	146.00	143.00	1	12,544	0.01%
2020/08/07	1	147.03	0	0.00	148.50	1	12,469	0.01%
2020/08/06	2	151.75	0	0.00	149.50	2	12,440	0.02%
2020/08/05	6	152.17	1	154.00	152.00	5	12,435	0.04%
2020/08/03	8	153.81	0	0.00	150.00	8	12,403	0.06%
2020/07/31	4	155.13	0	0.00	157.00	4	12,287	0.03%
2020/07/30	12	152.96	16	154.50	150.50	-4	12,138	-0.03%
2020/07/29	5	149.00	6	149.25	148.00	-1	11,820	-0.01%
2020/07/28	8	152.88	8	149.00	151.00	0	11,558	0.00%
2020/07/27	6	148.83	5	151.30	152.00	1	11,453	0.01%
2020/07/24	2	148.75	6	147.49	145.00	-4	11,507	-0.03%
2020/07/23	7	150.07	7	149.79	151.00	0	11,458	0.00%
2020/07/22	1	141.50	4	144.38	145.00	-3	11,312	-0.03%
2020/07/21	2	141.25	0	0.00	140.50	2	11,318	0.02%
2020/07/20	1	137.50	1	138.00	137.00	0	11,519	0.00%
2020/07/17	2	138.25	2	139.75	139.50	0	11,523	0.00%
2020/07/16	2	142.50	0	0.00	138.50	2	11,547	0.02%
2020/07/15	2	145.75	3	142.17	140.50	-1	11,551	-0.01%
2020/07/14	0	0.00	3	140.00	141.50	-3	11,418	-0.03%
2020/07/13	1	142.50	0	0.00	141.00	1	11,423	0.01%
2020/07/09	8	147.75	7	149.79	140.50	1	11,208	0.01%
2020/07/08	9	142.67	11	139.05	144.00	-2	10,579	-0.02%
2020/07/07	12	131.92	10	133.60	131.00	2	10,255	0.02%
2020/07/06	1	130.00	0	0.00	133.50	1	10,171	0.01%
2020/07/03	6	129.67	12	132.00	131.00	-6	10,099	-0.06%
2020/07/02	10	122.00	6	126.75	127.50	4	10,028	0.04%
2020/07/01	0	0.00	1	123.50	124.50	-1	9,900	-0.01%
2020/06/29	0	120.00	0	0.00	120.00	0	9,843	0.00%
2020/06/24	0	121.50	1	122.50	121.50	-1	9,780	-0.01%
2020/06/23	2	122.25	11	123.50	123.00	-9	9,824	-0.09%
2020/06/22	0	0.00	11	126.23	127.50	-11	9,696	-0.11%
2020/06/19	6	125.50	8	122.88	126.50	-2	9,681	-0.02%
2020/06/18	6	121.50	9	120.33	122.00	-3	9,541	-0.03%
2020/06/17	6	118.00	0	0.00	119.00	6	9,424	0.06%
2020/06/15	6	120.25	0	0.00	116.50	6	9,481	0.06%
2020/06/12	5	122.90	3	124.33	126.50	2	9,293	0.02%
2020/06/11	10	127.80	1	125.50	125.50	9	9,139	0.10%
2020/06/10	7	130.07	8	130.56	129.50	-1	8,962	-0.01%
2020/06/09	7.1	122.15	16	120.31	123.00	-8.9	8,720	-0.10%
2020/06/08	8.2	120.49	9	118.83	118.00	-0.8	8,573	-0.01%
2020/06/05	5	115.00	4	116.38	115.00	1	8,360	0.01%
2020/06/04	12	113.46	12	113.50	113.50	0	8,240	0.00%
2020/06/03	8	112.69	21	113.24	113.50	-13	8,150	-0.16%
2020/06/02	7	112.29	36	111.00	111.00	-29	8,017	-0.36%
2020/06/01	6	109.00	0.1	110.00	110.00	6	7,649	0.08%
2020/05/29	1	101.00	7	99.70	100.00	-6	7,261	-0.08%
2020/05/28	0	0.00	1	98.10	97.90	-1	7,055	-0.01%
2020/05/26	0	0.00	1	94.50	94.80	-1	6,908	-0.01%
2020/05/22	2	91.25	0	0.00	91.00	2	6,820	0.03%
2020/05/20	0	0.00	2	93.30	93.60	-2	6,768	-0.03%
2020/05/19	4	93.15	2	92.70	92.90	2	6,754	0.03%
2020/05/15	1	91.70	0	0.00	91.50	1	6,740	0.01%
2020/05/14	2	95.15	3	94.87	94.20	-1	6,633	-0.02%
2020/05/13	1	95.30	0	0.00	96.60	1	6,606	0.02%
2020/05/12	4	96.95	0	0.00	96.90	4	6,624	0.06%
2020/05/11	0	0.00	4	98.70	98.00	-4	6,685	-0.06%
2020/05/08	42	101.01	1	101.00	98.80	41	6,667	0.61%
2020/05/07	1	98.30	1	98.20	98.40	0	6,544	0.00%
2020/05/05	1	97.90	5	96.94	96.60	-4	6,588	-0.06%
2020/04/30	2	95.70	1	94.80	96.50	1	6,530	0.02%
2020/04/29	6	93.80	4	94.20	94.40	2	6,401	0.03%
2020/04/28	1	95.40	0	0.00	96.50	1	6,194	0.02%
2020/04/27	1	93.70	1.1	95.93	94.50	-0.1	6,172	0.00%
2020/04/24	0	0.00	2	95.60	95.50	-2	6,023	-0.03%
2020/04/23	7	97.01	7	97.61	96.00	0	6,001	0.00%
2020/04/22	3	92.50	2	92.05	93.80	1	5,823	0.02%
2020/04/21	0	0.00	1	92.30	92.00	-1	6,037	-0.02%
2020/04/17	5	94.90	2	92.40	92.70	3	5,938	0.05%
2020/04/16	2	94.10	3	93.57	93.00	-1	5,803	-0.02%
2020/04/15	1	92.00	7	92.03	92.80	-6	5,717	-0.10%
2020/04/14	1	89.60	0	0.00	90.60	1	5,639	0.02%
2020/04/13	1	89.40	0	0.00	88.90	1	5,595	0.02%
2020/04/07	8	89.45	0	90.00	90.20	8	5,421	0.15%
2020/04/06	1	84.70	0	0.00	86.80	1	5,318	0.02%
2020/04/01	0	0.00	1	84.30	85.00	-1	5,321	-0.02%
2020/03/30	1	83.00	4	81.23	83.00	-3	5,114	-0.06%
2020/03/27	5	84.00	1	85.30	82.40	4	5,064	0.08%
2020/03/25	3	77.67	3	77.60	77.10	0	4,729	0.00%
2020/03/24	2	73.80	0	0.00	73.50	2	4,599	0.04%
2020/03/23	1	72.40	0	0.00	71.70	1	4,546	0.02%
2020/03/20	4	74.85	2	76.40	75.20	2	4,556	0.04%
2020/03/19	5	70.99	15	70.57	70.00	-10	4,502	-0.22%
2020/03/18	2	74.60	0	0.00	73.70	2	4,373	0.05%
2020/03/17	1	74.50	3	74.50	73.70	-2	4,295	-0.05%
2020/03/16	3	77.63	2	77.40	75.00	1	4,231	0.02%
2020/03/12	5	81.68	4	81.90	80.50	1	4,054	0.02%
2020/03/09	0.1	86.40	0	0.00	86.50	0.1	3,834	0.00%
2020/03/03	2	86.70	2	86.35	86.60	0	3,722	0.00%
2020/03/02	3	83.97	0	83.60	83.40	3	3,678	0.08%
2020/02/21	2	88.10	0	0.00	88.00	2	3,615	0.06%
2020/02/20	0	0.00	1	88.50	88.50	-1	3,653	-0.03%
2020/02/18	0	0.00	1	87.60	88.00	-1	3,745	-0.03%
2020/02/14	1	89.00	0	0.00	88.80	1	3,744	0.03%
2020/02/13	0	0.00	2.1	88.24	87.90	-2.1	3,771	-0.06%
2020/02/12	5	89.40	1	89.00	89.60	4	3,717	0.11%
2020/02/11	1	86.50	1	86.10	86.80	0	3,578	0.00%
2020/02/10	1.2	83.54	0	0.00	84.70	1.2	3,586	0.03%
2020/02/07	0.1	86.10	1	87.20	85.40	-1	3,602	-0.03%
2020/02/06	6	85.50	2	84.90	86.10	4	3,534	0.11%
2020/02/05	5	81.92	0	0.00	82.10	5	3,468	0.14%
2020/02/04	1	82.90	1	82.70	82.50	0	3,463	0.00%
2020/02/03	7	82.31	0	0.00	82.00	7	3,500	0.20%
2020/01/31	1	86.10	1.4	85.67	86.30	-0.4	3,627	-0.01%
2020/01/30	0	0.00	10	89.91	86.90	-10	3,651	-0.27%
2020/01/15	5	95.76	5	96.38	95.50	0	3,598	0.00%
2020/01/09	2	91.00	0	0.00	91.00	2	3,471	0.06%
2020/01/06	0	0.00	1	90.40	90.50	-1	3,643	-0.03%
2020/01/02	1	91.40	0	0.00	91.40	1	3,797	0.03%
2019/12/30	3	92.00	5	90.86	90.70	-2	4,627	-0.04%
2019/12/27	1	93.00	3	92.37	93.00	-2	4,720	-0.04%
2019/12/25	0	0.00	0.4	90.80	91.00	-0.4	4,952	-0.01%
2019/12/19	1	91.30	0	0.00	90.10	1	5,306	0.02%
2019/12/18	1	91.00	0	0.00	91.90	1	5,385	0.02%
2019/12/17	2	90.80	0	0.00	90.80	2	5,398	0.04%
2019/12/16	0	0.00	0.4	90.20	90.50	-0.4	5,422	-0.01%
2019/12/13	1	89.20	0	0.00	89.10	1	5,434	0.02%
2019/12/09	0	0.00	1	89.20	89.10	-1	5,580	-0.02%
2019/12/02	2	88.00	0	0.00	87.60	2	6,201	0.03%
2019/11/21	1	89.50	0	0.00	90.00	1	6,920	0.01%
2019/11/19	1	90.50	0	0.00	90.00	1	7,662	0.01%
2019/11/18	1	91.50	0	0.00	91.80	1	7,750	0.01%
2019/11/15	1	92.50	1	93.50	92.20	0	7,847	0.00%
2019/11/13	0	0.00	1	91.70	91.90	-1	7,891	-0.01%
2019/11/11	1	88.20	8	88.86	87.90	-7	7,887	-0.09%
2019/11/07	1	90.50	0	0.00	90.70	1	7,878	0.01%
2019/11/06	0	0.00	1	92.10	92.10	-1	7,904	-0.01%
2019/11/05	1	93.10	1	93.10	93.30	0	7,913	0.00%
2019/10/30	4	92.65	0	0.00	93.80	4	7,868	0.05%
2019/10/29	10	93.39	7	92.53	91.60	3	7,731	0.04%
2019/10/25	10	93.27	10	92.21	90.60	0	7,637	0.00%
2019/10/22	0	0.00	1	89.50	90.00	-1	7,416	-0.01%
2019/10/21	0	0.00	4	89.40	89.10	-4	7,419	-0.05%
2019/10/17	1	90.80	4	89.85	89.90	-3	7,345	-0.04%
2019/10/16	0	0.00	6	88.85	88.80	-6	7,263	-0.08%
2019/10/15	1	90.10	8	89.88	90.00	-7	7,184	-0.10%
2019/10/14	13	88.84	1	90.20	88.50	12	7,117	0.17%
2019/10/09	3	90.10	5	89.60	89.10	-2	7,032	-0.03%
2019/10/08	3	89.47	1	90.00	90.60	2	6,992	0.03%
2019/10/07	5	91.24	11	90.73	89.60	-6	6,883	-0.09%
2019/10/04	12	88.93	9	89.12	90.10	3	6,638	0.05%
2019/10/03	1	85.20	0	0.00	85.40	1	6,064	0.02%
2019/10/02	0	0.00	2	87.00	87.40	-2	5,886	-0.03%
2019/10/01	2	87.55	2	87.30	87.60	0	5,886	0.00%
2019/09/26	0	0.00	2	85.50	85.10	-2	5,636	-0.04%
2019/09/24	12	85.75	9	85.43	85.50	3	5,687	0.05%
2019/09/23	4	84.03	1	84.30	84.30	3	5,556	0.05%
2019/09/19	5	82.10	1	82.20	82.10	4	5,430	0.07%
2019/09/16	2	80.65	3	81.00	80.50	-1	5,644	-0.02%
2019/09/11	2	82.40	1	81.90	81.60	1	5,675	0.02%
2019/09/10	2	81.90	2	82.15	81.50	0	5,652	0.00%
2019/09/06	3	85.17	4	85.60	84.90	-1	5,481	-0.02%
2019/09/05	8	87.10	1	85.30	84.90	7	5,427	0.13%
2019/09/03	0	0.00	2	86.10	85.10	-2	5,177	-0.04%
2019/08/30	11	86.32	10	86.70	85.20	1	5,098	0.02%
2019/08/29	0	0.00	3	83.80	83.70	-3	4,922	-0.06%
2019/08/28	0	0.00	7	85.40	84.50	-7	4,916	-0.14%
2019/08/27	8	85.45	7	86.64	86.00	1	4,828	0.02%
2019/08/26	3	84.87	5	86.72	84.00	-2	4,690	-0.04%
2019/08/23	22	89.71	22	89.57	88.40	0	4,564	0.00%
2019/08/22	25	85.69	21	86.29	87.70	4	4,298	0.09%
2019/08/21	3	82.20	3	81.70	81.90	0	3,850	0.00%
2019/08/20	0	0.00	2	81.30	79.10	-2	3,689	-0.05%
2019/08/19	4	79.80	4	80.05	79.90	0	3,584	0.00%
2019/08/16	0	0.00	2	77.90	78.10	-2	3,461	-0.06%
2019/08/12	1	75.30	0	0.00	75.00	1	3,429	0.03%
2019/08/08	14	79.20	7	78.60	79.50	7	3,402	0.21%
2019/08/06	2	77.50	0	0.00	78.10	2	3,352	0.06%
2019/08/05	0	0.00	8	79.00	78.40	-8	3,354	-0.24%
2019/08/02	1	78.90	1	79.50	79.50	0	3,406	0.00%
2019/08/01	1	81.40	1	82.00	81.70	0	3,531	0.00%
2019/07/31	8	80.44	0	0.00	80.10	8	3,574	0.22%
2019/07/25	1	81.00	0	0.00	81.10	1	3,478	0.03%
2019/07/24	0	0.00	5	80.30	79.90	-5	3,482	-0.14%
2019/07/16	0	0.00	5	78.30	78.10	-5	3,505	-0.14%
2019/07/15	2	78.20	1	77.90	78.60	1	3,490	0.03%
2019/07/11	1	77.10	0	0.00	77.30	1	3,508	0.03%
2019/07/10	3	76.70	1	77.20	77.00	2	3,485	0.06%
2019/07/09	1	76.10	0	0.00	76.30	1	3,477	0.03%
2019/07/05	5	78.32	5	78.60	77.80	0	3,496	0.00%
2019/07/01	1	74.20	3.7	74.98	75.30	-2.7	3,431	-0.08%
2019/06/27	1	73.40	0	0.00	73.20	1	3,528	0.03%
2019/06/25	0	0.00	5	73.40	73.00	-5	3,526	-0.14%
2019/06/24	15	72.93	9	73.56	73.10	6	3,493	0.17%
2019/06/21	11	74.46	5	72.30	70.60	6	3,414	0.18%
2019/06/20	5	74.20	0	0.00	74.40	5	3,200	0.16%
2019/06/14	0	0.00	2	72.80	72.60	-2	3,191	-0.06%
2019/06/12	2	74.90	0	0.00	75.00	2	3,160	0.06%
2019/06/11	0	0.00	1	74.20	73.80	-1	3,129	-0.03%
2019/06/05	2	73.40	1	74.00	73.30	1	3,077	0.03%
2019/06/03	1	73.90	1	73.90	73.90	0	3,105	0.00%
2019/05/31	0	0.00	5	72.64	72.70	-5	3,091	-0.16%
2019/05/30	1	70.90	1	70.80	71.50	0	3,051	0.00%
2019/05/28	0	0.00	1	70.90	69.00	-1	3,136	-0.03%
2019/05/24	2	70.60	0	0.00	70.30	2	3,246	0.06%
2019/05/16	1	72.80	2	72.55	71.50	-1	3,301	-0.03%
2019/05/14	2	71.50	0	0.00	71.50	2	3,367	0.06%
2019/05/10	2	74.20	4	73.93	73.10	-2	3,458	-0.06%
2019/05/09	0	0.00	1	76.80	72.50	-1	3,446	-0.03%
2019/05/03	1	84.00	0	0.00	84.20	1	3,354	0.03%
2019/04/30	1	82.30	0	0.00	83.60	1	3,416	0.03%
2019/04/25	1	86.00	0	0.00	85.10	1	3,700	0.03%
2019/04/22	0	0.00	1	87.20	87.20	-1	3,683	-0.03%
2019/04/19	0	89.00	0	0.00	89.00	0	3,683	0.00%
2019/04/18	0	0.00	1	89.30	88.80	-1	3,732	-0.03%
2019/04/10	0	95.10	2	94.00	96.00	-2	3,778	-0.05%
2019/04/09	0	91.80	0	0.00	92.30	0	3,749	0.00%
2019/04/08	1	92.97	0	0.00	91.60	1	3,740	0.03%
2019/04/02	2	93.90	0	0.00	94.70	2	3,655	0.05%
2019/04/01	2	91.80	6	91.90	92.40	-4	3,616	-0.11%
2019/03/22	0	89.00	0	0.00	89.00	0	3,944	0.00%
2019/03/19	2	89.35	5	88.38	90.20	-3	4,030	-0.07%
2019/03/14	0	87.30	0	0.00	87.40	0	4,053	0.00%
2019/03/11	1.3	87.06	0	0.00	87.00	1.3	4,296	0.03%
2019/03/07	10	88.60	10	87.50	85.60	0	4,396	0.00%
2019/03/05	0	0.00	3	88.90	89.00	-3	4,428	-0.07%
2019/02/27	5	88.22	4	87.55	89.40	1	4,636	0.02%
2019/02/26	4	89.73	1	89.60	86.20	3	4,519	0.07%
2019/02/25	0	0.00	6	87.80	87.90	-6	4,411	-0.14%
2019/02/22	2	87.45	3	86.97	87.20	-1	4,388	-0.02%
2019/02/21	4	86.73	3	86.03	86.80	1	4,351	0.02%
2019/02/19	1	91.00	1	90.70	90.40	0	4,243	0.00%
2019/02/18	1	90.90	1	91.00	90.70	0	4,234	0.00%
2019/02/13	6	90.88	4	90.30	88.10	2	4,182	0.05%
2019/02/12	1	91.10	0	0.00	90.50	1	4,148	0.02%
2019/02/11	2	90.55	2	91.35	93.70	0	4,140	0.00%
2019/01/30	0	0.00	2	87.00	85.30	-2	4,064	-0.05%
2019/01/28	5	86.30	0	0.00	85.00	5	4,018	0.12%
2019/01/25	3	84.53	0	0.00	85.00	3	4,015	0.07%
2019/01/24	5	82.90	5	82.30	82.00	0	4,066	0.00%
2019/01/21	5	82.00	5	82.80	83.00	0	4,016	0.00%
2019/01/18	10	81.43	10	81.82	81.50	0	3,920	0.00%
2019/01/11	0	0.00	2	76.40	75.90	-2	3,877	-0.05%
2018/12/28	2	75.10	0	0.00	75.20	2	3,985	0.05%
2018/12/22	1	73.20	0	0.00	73.00	1	3,941	0.03%
2018/12/20	0	0.00	2	78.20	79.70	-2	3,852	-0.05%
2018/12/19	1	81.50	2	81.65	78.80	-1	3,818	-0.03%
2018/12/12	1	76.80	0	0.00	76.00	1	3,709	0.03%
2018/12/11	5	75.80	1	74.80	76.40	4	3,696	0.11%
2018/12/10	1	74.30	10	74.10	75.00	-9	3,713	-0.24%
2018/12/07	10	75.50	11	74.16	73.80	-1	3,750	-0.03%
2018/12/06	11	76.66	16	76.03	74.50	-5	3,844	-0.13%
2018/12/05	17	75.94	10	77.00	75.60	7	3,862	0.18%
2018/12/04	15	76.04	5	76.00	75.90	10	3,877	0.26%
2018/11/30	1	71.50	1	72.30	70.60	0	3,784	0.00%
2018/11/28	1	71.00	0.7	69.20	69.50	0.3	3,779	0.01%
2018/11/27	1	68.60	1	69.50	69.10	0	3,781	0.00%
2018/11/26	4	68.25	4	67.85	69.50	0	3,755	0.00%
2018/11/23	0	0.00	1	63.90	63.20	-1	3,725	-0.03%
2018/11/19	0	66.00	0	0.00	66.30	0	4,256	0.00%
2018/11/13	1	63.00	0	0.00	66.00	1	4,568	0.02%
2018/11/12	0	0.00	1	64.50	63.90	-1	4,701	-0.02%
2018/11/06	1	64.00	1	63.60	63.60	0	4,703	0.00%
2018/11/02	0	0.00	5	61.50	62.90	-5	4,722	-0.11%
2018/10/24	0	0.00	1.4	53.27	54.50	-1.4	4,724	-0.03%
2018/10/22	1	52.50	1	52.50	52.30	0	4,849	0.00%
2018/10/09	1	44.70	0	0.00	43.25	1	4,831	0.02%
2018/10/04	2	47.60	2	47.50	47.45	0	4,918	0.00%
2018/10/03	1	47.30	0	0.00	47.15	1	4,885	0.02%
2018/09/26	25	50.17	25	50.50	49.95	0	5,367	0.00%
2018/09/11	0	0.00	1	50.70	51.10	-1	7,793	-0.01%
2018/09/10	0	0.00	1	52.00	49.90	-1	7,753	-0.01%
2018/09/07	0	0.00	0.1	52.00	51.90	-0.1	7,715	0.00%
2018/09/06	0.1	53.10	9	53.30	53.30	-8.9	7,704	-0.12%
2018/09/05	1	52.90	2	53.00	52.80	-1	7,711	-0.01%
2018/08/31	14	54.38	14	54.28	54.30	0	7,627	0.00%
2018/08/30	29	53.94	30	54.12	54.40	-1	7,591	-0.01%
2018/08/29	1	53.60	0	0.00	53.30	1	7,554	0.01%
2018/08/28	0	0.00	3	53.93	53.50	-3	7,593	-0.04%
2018/08/27	0	0.00	2	53.20	53.10	-2	7,632	-0.03%
2018/08/24	2	51.50	0	52.00	52.00	2	7,621	0.03%
2018/08/23	0	0.00	6	52.52	52.40	-6	7,835	-0.08%
2018/08/22	0	0.00	25	52.50	52.20	-25	7,831	-0.32%
2018/08/21	13	52.82	31	52.42	52.40	-18	7,781	-0.23%
2018/08/20	0	0.00	1	52.40	52.40	-1	7,728	-0.01%
2018/08/13	50	50.01	5	49.72	50.10	45	7,308	0.62%
2018/08/10	1	50.70	30	49.70	49.60	-29	7,223	-0.40%
2018/08/09	0	0.00	13	49.93	50.30	-13	7,158	-0.18%
2018/08/08	3	49.30	0	0.00	49.30	3	7,055	0.04%
2018/08/01	1	48.00	2	47.55	47.80	-1	6,963	-0.01%
2018/07/31	39	48.22	0	0.00	48.35	39	6,916	0.56%
2018/07/26	1	47.00	0	0.00	47.00	1	6,988	0.01%
2018/07/25	1	48.15	0	0.00	48.00	1	6,902	0.01%
2018/07/23	1	48.45	1	48.05	48.25	0	6,846	0.00%
2018/07/19	2	50.40	1	49.95	49.60	1	6,747	0.01%
2018/07/18	0	0.00	11	51.40	50.90	-11	6,648	-0.17%
2018/07/17	1	51.50	0	0.00	51.70	1	6,570	0.02%
2018/07/16	2	52.00	0	0.00	51.40	2	6,563	0.03%
2018/07/12	0	0.00	43	50.90	51.10	-43	6,706	-0.64%
2018/07/10	0	0.00	34	50.40	50.60	-34	6,610	-0.51%
2018/07/09	0	0.00	1	49.50	49.45	-1	6,528	-0.02%
2018/07/06	1	50.00	1	50.20	49.90	0	6,484	0.00%
2018/07/05	79	49.46	0	0.00	49.00	79	6,346	1.24%
2018/07/04	0	0.00	2	51.90	52.50	-2	6,119	-0.03%
2018/07/03	0	0.00	60	50.33	50.30	-60	5,995	-1.00%
2018/07/02	1	51.00	105	51.00	50.90	-104	5,884	-1.77%	大賣/鉅額交易
2018/06/29	1	52.10	2	52.10	52.10	-1	5,758	-0.02%
2018/06/28	1	53.10	3	53.23	52.80	-2	5,485	-0.04%
2018/06/27	5	53.34	0	0.00	51.10	5	5,088	0.10%
2018/06/26	1	50.80	10	50.90	52.10	-9	4,739	-0.19%
2018/06/25	25	52.68	2	52.85	53.00	23	4,324	0.53%
2018/06/22	2	49.30	4	49.15	48.60	-2	3,655	-0.05%
2018/06/13	90	49.03	0	0.00	48.25	90	3,591	2.51%
2018/06/12	2	48.80	0	0.00	48.85	2	3,565	0.06%
2018/06/11	2	49.35	0	0.00	48.65	2	3,518	0.06%
2018/06/07	0	0.00	10	48.45	48.20	-10	3,422	-0.29%
2018/06/05	70	49.00	0	0.00	48.30	70	3,385	2.07%
2018/06/01	0	0.00	141	47.67	47.75	-141	3,187	-4.42%	大賣/鉅額交易
2018/05/31	40	48.95	0	0.00	48.50	40	3,125	1.28%
2018/05/28	10	47.40	0	0.00	46.85	10	2,832	0.35%
2018/05/22	0	0.00	2	46.10	46.00	-2	2,859	-0.07%
2018/05/16	1	46.25	0	0.00	45.75	1	2,947	0.03%
2018/05/15	1	46.70	0	0.00	46.30	1	2,998	0.03%
2018/05/14	0	0.00	1	46.05	46.45	-1	3,106	-0.03%
2018/05/10	21	45.52	0	0.00	45.40	21	3,240	0.65%
2018/05/09	30	45.50	0	0.00	45.60	30	3,230	0.93%
2018/05/08	0	0.00	5	44.80	44.50	-5	3,197	-0.16%
2018/04/18	12	45.43	13	45.85	45.50	-1	3,248	-0.03%
2018/04/11	0	0.00	10	43.95	44.00	-10	3,285	-0.30%
2018/03/29	1	44.60	0	0.00	44.25	1	3,415	0.03%
2018/03/28	11	45.49	0	0.00	45.00	11	3,408	0.32%
2018/03/26	50	44.32	0	0.00	44.30	50	3,383	1.48%
2018/03/23	2	43.95	0.1	44.10	43.95	1.9	3,384	0.06%
2018/03/22	7	46.23	0	0.00	45.10	7	3,472	0.20%
2018/03/14	0	0.00	1	45.75	45.75	-1	3,512	-0.03%
2018/03/09	0	0.00	1	45.40	45.00	-1	3,701	-0.03%
2018/03/05	1	43.30	0	0.00	43.20	1	4,022	0.02%
2018/03/02	0	44.65	0	0.00	43.90	0	4,145	0.00%
2018/02/26	0	0.00	2	46.20	45.45	-2	4,371	-0.05%
2018/02/22	1	44.20	0	0.00	44.10	1	4,505	0.02%
2018/02/08	1	44.30	1	44.40	44.50	0	5,490	0.00%
2018/02/06	8	44.79	7.1	44.60	42.70	1	5,539	0.02%
2018/02/05	0	0.00	5.1	45.61	46.10	-5.1	5,546	-0.09%
2018/02/02	0	0.00	1	48.00	48.00	-1	5,564	-0.02%
2018/01/30	0.1	46.90	0	0.00	46.90	0.1	6,055	0.00%
2018/01/29	0.1	46.55	0	0.00	46.55	0.1	6,188	0.00%
2018/01/26	17	46.37	12	46.43	46.15	5	6,555	0.08%
2018/01/22	0	0.00	1	45.60	46.70	-1	7,568	-0.01%
2018/01/19	1	45.30	0	0.00	45.20	1	7,571	0.01%
2018/01/18	0	0.00	30	45.45	45.50	-30	7,687	-0.39%
2018/01/11	1	44.80	0	0.00	43.90	1	7,854	0.01%