義隆 (2458)-元富-城中券商分點個股進出

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
158.0
漲跌
▲1.5
漲幅
+0.96%
成交量
1,337張
產業
上市半導體類股
1174人加入追蹤

立即追蹤
本地時間:13:30

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

義隆 (2458)籌碼相關－元富-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-城中券商分點個股進出
元富-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	7	156.00	0	0.00	158.00	7	3,030	0.23%
2024/05/07	3	157.50	0	0.00	156.50	3	3,036	0.10%
2024/05/03	6	155.75	8	160.00	157.00	-2	3,041	-0.07%
2024/05/02	0	0.00	1	164.00	165.50	-1	2,931	-0.03%
2024/04/30	6	166.00	0	0.00	164.50	6	2,926	0.21%
2024/04/29	5	168.00	5	169.40	168.00	0	2,930	0.00%
2024/04/26	2	163.00	0	0.00	163.50	2	2,903	0.07%
2024/04/25	2	163.00	14	162.36	164.50	-12	2,897	-0.41%
2024/04/24	0	0.00	7	156.00	157.00	-7	2,847	-0.25%
2024/04/23	0	0.00	2	150.00	150.50	-2	2,831	-0.07%
2024/04/22	9.1	148.79	0	0.00	146.50	9.1	2,816	0.32%
2024/04/19	6	156.83	0	0.00	155.00	6	2,768	0.22%
2024/04/17	5	161.50	1	165.00	162.00	4	2,714	0.15%
2024/04/16	7	158.00	5	157.00	159.50	2	2,664	0.08%
2024/04/15	1	163.00	1	161.00	162.00	0	2,637	0.00%
2024/04/08	5	160.00	2	162.00	159.50	3	2,562	0.12%
2024/04/02	1	155.50	5	156.00	156.00	-4	2,542	-0.16%
2024/03/28	4	159.25	0	0.00	160.50	4	2,521	0.16%
2024/03/26	0	0.00	3.1	170.87	166.50	-3.1	2,594	-0.12%
2024/03/21	2	169.00	26	170.50	167.00	-24	2,660	-0.90%
2024/03/20	0	0.00	1	169.00	167.50	-1	2,644	-0.04%
2024/03/18	0	0.00	1	166.00	166.50	-1	2,661	-0.04%
2024/03/12	0	0.00	2	164.50	163.50	-2	2,795	-0.07%
2024/03/11	1	160.50	0	0.00	160.00	1	2,807	0.04%
2024/03/01	0	0.00	1	166.50	165.50	-1	2,850	-0.04%
2024/02/29	1	165.00	0	0.00	166.00	1	2,872	0.03%
2024/02/27	31	171.05	21	170.43	169.00	10	2,856	0.35%
2024/02/26	28	169.98	62	170.23	170.00	-34	2,857	-1.19%
2024/02/23	6.1	163.66	42	163.75	164.00	-36	2,794	-1.29%
2024/02/22	25	168.40	5	163.00	167.50	20	2,686	0.74%
2024/02/21	63	166.97	13	166.73	167.50	50	2,636	1.90%
2024/02/20	0	0.00	1	162.00	161.00	-1	2,542	-0.04%
2024/02/19	5	162.50	7	158.79	163.50	-2	2,543	-0.08%
2024/02/16	0	0.00	1	154.00	153.00	-1	2,480	-0.04%
2024/02/15	5.1	146.00	0	0.00	148.50	5.1	2,491	0.20%
2024/02/05	0.1	148.50	0	0.00	148.00	0.1	2,481	0.00%
2024/02/02	0	149.50	0	0.00	150.50	0	2,498	0.00%
2024/01/30	0	0.00	5	148.00	148.50	-5	2,630	-0.19%
2024/01/29	1.1	149.03	0	0.00	149.00	1.1	2,710	0.04%
2024/01/25	1	153.50	1	153.00	152.50	0	3,015	0.00%
2024/01/23	3	150.50	3	150.00	150.50	0	3,054	0.00%
2024/01/22	0	0.00	0	150.50	151.00	0	3,102	0.00%
2024/01/19	0	151.50	0	0.00	150.50	0	3,112	0.00%
2024/01/18	2.1	150.94	1	149.50	152.00	1.1	3,159	0.04%
2024/01/17	0	154.50	0	0.00	154.50	0	3,271	0.00%
2024/01/16	7	153.71	0	154.00	154.00	7	3,375	0.21%
2024/01/11	7	158.07	2	161.25	157.00	5	3,519	0.14%
2024/01/10	10	159.00	11	159.00	160.00	-1	3,575	-0.03%
2024/01/09	5.1	153.47	0	0.00	154.50	5.1	3,600	0.14%
2024/01/08	0	0.00	5.1	153.00	153.50	-5.1	3,600	-0.14%
2024/01/05	6.1	153.03	0	154.50	155.50	6.1	3,621	0.17%
2024/01/04	0.1	156.03	0	0.00	156.50	0.1	3,654	0.00%
2024/01/03	0	0.00	0	157.50	158.00	0	3,678	0.00%
2024/01/02	2	159.50	1	161.49	159.50	1	3,672	0.03%
2023/12/29	0	162.00	0	0.00	162.50	0	3,724	0.00%
2023/12/28	1	161.00	0	0.00	160.50	1	3,759	0.03%
2023/12/27	0	163.00	0.1	162.58	164.00	-0.1	3,792	0.00%
2023/12/26	3	163.00	10	164.00	162.00	-7	3,784	-0.18%
2023/12/25	20	163.88	7	164.21	162.50	13	3,781	0.34%
2023/12/22	11	162.14	0	0.00	163.50	11	3,771	0.29%
2023/12/21	0	162.50	1.5	162.33	163.00	-1.5	3,732	-0.04%
2023/12/20	0.2	160.00	0.1	160.00	160.00	0.1	3,657	0.00%
2023/12/19	1	157.50	0	158.00	159.00	1	3,615	0.03%
2023/12/18	0	156.20	3	157.00	157.00	-3	3,606	-0.08%
2023/12/15	0	0.00	24	153.44	154.00	-24	3,614	-0.66%
2023/12/13	0	0.00	0	157.50	158.00	0	3,619	0.00%
2023/12/08	7.5	156.94	1.5	158.17	157.50	6	3,758	0.16%
2023/12/06	19	152.00	1	152.00	151.50	18	3,796	0.47%
2023/12/01	1	152.00	0	0.00	151.00	1	3,899	0.03%
2023/11/30	0.1	151.00	0	0.00	151.50	0.1	4,113	0.00%
2023/11/29	0	0.00	1	151.50	153.00	-1	4,237	-0.02%
2023/11/28	0	0.00	1	150.00	150.00	-1	4,205	-0.02%
2023/11/27	0.2	147.50	4	149.00	146.00	-3.9	4,197	-0.09%
2023/11/17	0	0.00	2	146.50	146.50	-2	4,116	-0.05%
2023/11/16	3.2	143.02	0	0.00	142.50	3.2	4,079	0.08%
2023/11/15	2.1	147.74	1	149.50	147.50	1.1	4,029	0.03%
2023/11/14	0.1	146.00	1	146.50	146.00	-0.9	4,001	-0.02%
2023/11/10	0	0.00	2	140.50	141.50	-2	3,972	-0.05%
2023/11/09	2.2	140.35	1	141.00	140.50	1.2	3,987	0.03%
2023/11/08	0	0.00	1	144.00	144.50	-1	4,002	-0.02%
2023/11/07	0	0.00	2	142.00	145.00	-2	4,036	-0.05%
2023/11/06	5	138.00	7	137.79	140.00	-2	4,005	-0.05%
2023/11/03	13	137.69	1	139.50	135.50	12	3,978	0.30%
2023/11/02	1.2	149.93	1	146.50	149.50	0.2	3,770	0.00%
2023/11/01	1.2	144.13	2	144.00	144.00	-0.9	3,806	-0.02%
2023/10/31	0	0.00	1	145.50	144.00	-1	4,054	-0.02%
2023/10/30	3	145.83	11	145.18	146.50	-8	4,038	-0.20%
2023/10/27	0.2	141.00	0	0.00	140.00	0.2	4,005	0.00%
2023/10/26	9	141.00	0	0.00	139.50	9	4,071	0.22%
2023/10/25	0.3	144.50	1	150.00	144.50	-0.8	4,033	-0.02%
2023/10/24	3.2	144.50	6	144.58	144.00	-2.8	3,899	-0.07%
2023/10/23	1	142.50	0	0.00	142.00	1	3,814	0.03%
2023/10/20	3	142.50	3	141.83	142.50	0	3,867	0.00%
2023/10/19	2	138.75	0	0.00	138.50	2	3,886	0.05%
2023/10/18	0	0.00	1	142.50	141.50	-1	3,910	-0.03%
2023/10/17	0.1	140.00	0	140.00	140.00	0.1	3,893	0.00%
2023/10/16	0.2	136.50	0	0.00	136.50	0.2	3,987	0.00%
2023/10/06	1.1	137.09	0	0.00	137.00	1.1	3,969	0.03%
2023/10/05	1.2	142.83	1	141.50	141.50	0.2	3,945	0.01%
2023/10/04	0.1	138.50	2	134.00	138.00	-1.9	3,881	-0.05%
2023/10/03	2	138.75	0	0.00	138.00	2	3,843	0.05%
2023/10/02	0.2	135.00	0	0.00	134.50	0.2	3,812	0.01%
2023/09/27	1	132.50	0	0.00	134.00	1	3,823	0.03%
2023/09/25	1	137.01	1.1	138.41	136.50	-0.1	3,826	0.00%
2023/09/22	1	136.50	1	135.50	137.00	0	3,811	0.00%
2023/09/20	0	0.00	1	138.50	138.00	-1	3,771	-0.03%
2023/09/19	1	140.50	2	141.00	141.00	-1	3,738	-0.03%
2023/09/15	0	0.00	1	146.00	144.50	-1	3,678	-0.03%
2023/09/14	2	143.75	0	0.00	143.00	2	3,591	0.06%
2023/09/13	1	141.00	1	142.49	143.50	0	3,542	0.00%
2023/09/12	0	0.00	2	139.25	140.50	-2	3,494	-0.06%
2023/09/11	3	139.17	6	136.58	138.00	-3	3,420	-0.09%
2023/09/08	0	0.00	4	135.88	135.50	-4	3,340	-0.12%
2023/09/06	2.2	130.73	2	132.00	133.00	0.2	3,289	0.01%
2023/09/05	9	133.11	10	134.15	134.00	-1	3,287	-0.03%
2023/09/04	1	130.50	8.2	127.10	128.50	-7.2	3,087	-0.23%
2023/09/01	0.1	121.00	5	121.00	120.50	-4.9	2,924	-0.17%
2023/08/31	0.3	120.30	3	120.00	120.00	-2.8	2,922	-0.09%
2023/08/30	1.2	118.57	0	0.00	119.00	1.2	2,917	0.04%
2023/08/25	3	113.00	0	0.00	113.00	3	2,919	0.10%
2023/08/24	0	0.00	2	118.00	116.00	-2	2,926	-0.07%
2023/08/23	0	0.00	1	113.50	114.50	-1	2,943	-0.03%
2023/08/21	4	114.50	0.1	114.00	113.50	4	3,011	0.13%
2023/08/18	0	0.00	1	113.00	113.50	-1	3,110	-0.03%
2023/08/15	1	116.00	1	116.50	116.00	0	3,063	0.00%
2023/08/14	5	117.20	0	0.00	117.00	5	3,046	0.16%
2023/08/11	1	117.50	3	121.83	121.00	-2	2,996	-0.07%
2023/08/10	2	118.25	0	0.00	118.00	2	2,943	0.07%
2023/08/09	1	120.00	3	120.33	121.00	-2	2,884	-0.07%
2023/08/08	4.2	118.40	5	120.30	118.00	-0.9	2,835	-0.03%
2023/08/07	6.2	118.02	0	0.00	117.00	6.2	2,783	0.22%
2023/08/04	14	123.57	29.1	122.73	122.50	-15.1	2,654	-0.57%
2023/08/02	0	0.00	7	114.64	114.00	-7	2,391	-0.29%
2023/08/01	7	114.14	3	114.17	115.00	4	2,389	0.17%
2023/07/31	4	115.88	8	116.25	116.50	-4	2,402	-0.17%
2023/07/28	3.2	112.02	1	113.00	112.50	2.2	2,288	0.09%
2023/07/27	0	0.00	1	115.50	114.50	-1	2,251	-0.04%
2023/07/26	1	113.50	0	0.00	112.50	1	2,237	0.04%
2023/07/25	5	115.60	13	118.54	115.00	-8	2,198	-0.36%
2023/07/24	3	116.50	4	117.63	118.00	-1	2,104	-0.05%
2023/07/21	11.2	116.28	12	116.79	115.50	-0.9	2,018	-0.04%
2023/07/20	10	113.00	1	113.00	114.50	9	1,972	0.46%
2023/07/19	28	117.30	1	119.00	118.50	27	1,900	1.42%
2023/07/18	0.3	112.50	1	110.00	113.00	-0.8	1,770	-0.04%
2023/07/14	1	113.00	2	111.50	110.50	-1	1,729	-0.06%
2023/07/13	0	0.00	7	108.57	108.00	-7	1,679	-0.42%
2023/07/12	0	0.00	2	106.00	106.00	-2	1,668	-0.12%
2023/07/10	0.2	104.00	0	0.00	104.00	0.2	1,661	0.01%
2023/07/07	1	106.00	5	109.00	107.50	-4	1,653	-0.24%
2023/07/05	1	106.00	1.5	107.67	106.00	-0.5	1,627	-0.03%
2023/07/04	0	0.00	2	105.75	106.00	-2	1,615	-0.12%
2023/06/27	3	99.73	0	0.00	99.40	3	1,608	0.19%
2023/06/21	1	101.50	0	0.00	101.50	1	1,592	0.06%
2023/06/19	3	102.50	0	0.00	102.50	3	1,586	0.19%
2023/06/15	0	0.00	10	106.00	105.50	-10	1,539	-0.65%
2023/06/14	2	105.00	4	105.75	105.00	-2	1,536	-0.13%
2023/06/13	2	107.00	5	106.60	107.00	-3	1,527	-0.20%
2023/06/09	1	106.00	1	107.50	104.00	0	1,475	0.00%
2023/06/07	0	0.00	1.1	103.45	103.50	-1.1	1,406	-0.08%
2023/06/05	1	104.50	0	0.00	105.00	1	1,419	0.07%
2023/06/01	0	0.00	0	103.00	103.50	0	1,402	0.00%
2023/05/30	0	0.00	33	101.85	102.00	-33	1,374	-2.40%
2023/05/29	0.1	104.00	15	105.00	104.00	-14.9	1,378	-1.08%
2023/05/26	12	104.92	0	0.00	102.50	12	1,370	0.88%
2023/05/25	3	104.17	4	104.50	104.00	-1	1,457	-0.07%
2023/05/24	5	103.30	1	103.50	104.50	4	1,433	0.28%
2023/05/22	0	0.00	1	98.60	98.60	-1	1,369	-0.07%
2023/05/16	0	0.00	1	97.70	97.10	-1	1,409	-0.07%
2023/05/08	1	93.30	0	0.00	93.20	1	1,485	0.07%
2023/05/05	4	99.25	4	98.80	95.80	0	1,514	0.00%
2023/04/21	15	97.13	0	0.00	95.40	15	1,690	0.89%
2023/04/20	1.1	98.65	0	0.00	98.50	1.1	1,693	0.07%
2023/04/17	0	0.00	1	103.00	102.50	-1	1,862	-0.05%
2023/04/11	0	0.00	1	104.00	104.00	-1	1,863	-0.05%
2023/04/06	1.2	98.35	0	0.00	98.50	1.2	1,855	0.06%
2023/03/30	0.1	99.80	0	0.00	99.60	0.1	1,842	0.01%
2023/03/21	0	0.00	0.5	102.50	102.50	-0.5	1,914	-0.02%
2023/03/14	2	102.00	2	101.50	101.00	0	1,943	0.00%
2023/03/10	1	105.50	0	0.00	104.00	1	1,933	0.05%
2023/03/01	2	103.75	2	104.25	106.50	0	1,948	0.00%
2023/02/23	0	111.00	1.5	111.17	111.00	-1.5	1,910	-0.08%
2023/02/20	0	103.00	3	106.00	106.00	-3	1,863	-0.16%
2023/02/14	2	103.50	4.3	103.00	103.50	-2.3	1,939	-0.12%
2023/02/08	7	105.93	5	106.00	105.50	2	2,341	0.09%
2023/02/06	4	104.13	0	0.00	103.50	4	2,324	0.17%
2023/02/03	11	108.09	0	0.00	107.50	11	2,294	0.48%
2023/02/02	0	0.00	0.4	106.00	108.00	-0.4	2,249	-0.02%
2023/02/01	1	98.10	1	102.00	102.00	0	2,157	0.00%
2023/01/31	0	0.00	7	96.30	96.90	-7	2,146	-0.33%
2023/01/30	1	93.40	6	93.00	94.30	-5	2,128	-0.23%
2023/01/17	0	0.00	3	91.20	91.00	-3	2,127	-0.14%
2023/01/16	12	91.07	1	91.60	91.00	11	2,168	0.51%
2023/01/13	3	90.70	2	91.75	90.70	1	2,183	0.05%
2023/01/11	0	0.00	13	95.22	94.70	-13	2,210	-0.59%
2023/01/10	1	94.60	1	95.40	95.50	0	2,210	0.00%
2023/01/09	19.3	95.84	4	94.98	96.00	15.3	2,207	0.69%
2023/01/06	7	94.09	7	93.97	94.40	0	2,163	0.00%
2022/12/27	1	85.60	0	0.00	86.10	1	2,168	0.05%
2022/12/22	0	0.00	5	86.90	87.60	-5	2,224	-0.22%
2022/12/21	2	85.25	0	0.00	85.30	2	2,245	0.09%
2022/12/12	1	87.90	0	0.00	88.10	1	2,600	0.04%
2022/12/02	2	91.60	1	92.00	92.00	1	2,782	0.04%
2022/11/28	0	0.00	1	87.60	88.00	-1	2,843	-0.04%
2022/11/22	1	86.80	0	0.00	87.00	1	2,870	0.03%
2022/11/18	2	89.40	2	90.10	88.60	0	2,849	0.00%
2022/11/17	9	88.93	0	0.00	89.40	9	2,836	0.32%
2022/11/15	0	0.00	3	88.37	89.00	-3	2,776	-0.11%
2022/11/11	21	87.77	3	87.70	87.10	18	2,711	0.66%
2022/11/08	8.2	84.60	9	86.06	84.60	-0.8	2,621	-0.03%
2022/11/07	10	85.25	11	80.73	86.10	-1	2,577	-0.04%
2022/11/04	14	77.26	6	78.07	79.50	8	2,435	0.33%
2022/11/03	0	83.10	0	0.00	83.00	0	2,235	0.00%
2022/11/02	1	83.00	0	0.00	82.90	1	2,236	0.04%
2022/10/06	0	0.00	2	84.50	85.10	-2	2,174	-0.09%
2022/10/05	0.1	84.50	0	0.00	83.40	0.1	2,165	0.00%
2022/10/04	1	86.00	1.1	85.23	84.70	-0.1	2,163	0.00%
2022/10/03	0	0.00	3	82.90	84.20	-3	2,162	-0.14%
2022/09/30	2	81.80	0	0.00	83.20	2	2,172	0.09%
2022/09/29	1	82.00	0	0.00	84.10	1	2,198	0.05%
2022/09/27	0	0.00	6	81.22	82.50	-6	2,268	-0.26%
2022/09/26	13.1	81.89	2	83.55	81.00	11.1	2,281	0.49%
2022/09/23	2.2	86.86	2	88.20	86.80	0.2	2,247	0.01%
2022/09/22	5	87.26	7	86.54	86.90	-2	2,209	-0.09%
2022/09/21	7	87.69	5	88.00	87.10	2	2,133	0.09%
2022/09/20	4	87.80	4	88.03	88.30	0	2,043	0.00%
2022/09/19	5	89.02	10	87.95	88.60	-5	1,961	-0.25%
2022/09/16	6.4	87.18	0	0.00	87.50	6.4	1,872	0.34%
2022/09/07	8.2	88.65	0	0.00	88.80	8.2	1,728	0.47%
2022/09/06	0	0.00	22	90.25	90.10	-22	1,721	-1.28%
2022/09/05	0.7	88.54	0	0.00	91.20	0.7	1,700	0.04%
2022/09/02	2.4	94.09	0	0.00	94.00	2.4	1,650	0.15%
2022/08/30	2.4	97.08	0	0.00	97.00	2.4	1,590	0.15%
2022/08/29	0.1	98.00	0	0.00	98.00	0.1	1,572	0.01%
2022/08/26	1	100.50	0	0.00	100.00	1	1,540	0.06%
2022/08/24	0.1	99.70	0	0.00	99.10	0.1	1,535	0.01%
2022/08/23	2.2	98.55	0	0.00	99.70	2.2	1,535	0.14%
2022/08/17	2	103.50	0	0.00	103.00	2	1,501	0.13%
2022/08/09	4	100.38	5	100.00	99.70	-1	1,438	-0.07%
2022/08/08	2	100.00	2	101.50	101.00	0	1,430	0.00%
2022/08/05	4	100.58	5	100.16	101.50	-1	1,426	-0.07%
2022/08/04	8	99.75	7	99.99	100.50	1	1,374	0.07%
2022/08/03	0.3	102.33	0	0.00	102.50	0.3	1,346	0.02%
2022/07/29	0.2	109.00	0	0.00	108.50	0.2	1,393	0.01%
2022/07/27	2	108.75	0	0.00	109.00	2	1,395	0.14%
2022/07/25	1	111.00	2	110.75	112.00	-1	1,378	-0.07%
2022/07/22	0.2	111.50	2	113.75	110.00	-1.8	1,382	-0.13%
2022/07/21	4	113.63	2	114.00	114.00	2	1,374	0.15%
2022/07/20	11	111.95	11	111.45	110.50	0	1,380	0.00%
2022/07/15	1	104.50	0	0.00	105.00	1	1,406	0.07%
2022/07/13	5.1	106.98	0	0.00	104.50	5.1	1,438	0.35%
2022/07/11	3	107.00	13	104.69	105.50	-10	1,420	-0.70%
2022/07/08	4	107.88	4	109.13	107.00	0	1,411	0.00%
2022/07/07	16	105.53	4	105.50	106.50	12	1,396	0.86%
2022/07/06	1.6	120.13	6	121.83	120.00	-4.4	1,358	-0.32%
2022/07/05	1.6	127.73	26	127.38	124.50	-24.5	1,307	-1.87%
2022/07/01	1	135.50	3	136.67	134.00	-2	1,252	-0.16%
2022/06/30	0	0.00	1	137.00	139.50	-1	1,243	-0.08%
2022/06/29	2	137.50	0	0.00	140.00	2	1,240	0.16%
2022/06/28	6.1	140.82	0	0.00	139.50	6.1	1,241	0.49%
2022/06/24	1	137.00	1	137.50	139.50	0	1,256	0.00%
2022/06/21	0	139.50	0	0.00	140.00	0	1,224	0.00%
2022/06/20	0.3	137.00	0	0.00	136.50	0.3	1,213	0.02%
2022/06/15	1	142.00	0	0.00	144.00	1	1,178	0.08%
2022/06/02	2	148.00	0	0.00	148.00	2	1,419	0.14%
2022/05/23	15	144.50	0	0.00	144.50	15	1,835	0.82%
2022/05/13	0	0.00	6	139.42	140.00	-6	1,972	-0.30%
2022/05/12	1	140.50	0	0.00	139.00	1	1,980	0.05%
2022/05/10	3.4	137.12	3	140.00	141.00	0.4	2,006	0.02%
2022/05/09	0.1	143.00	0	0.00	142.00	0.1	2,036	0.00%
2022/05/06	1	146.50	0	0.00	146.50	1	2,058	0.05%
2022/05/05	0	0.00	1	153.50	153.50	-1	2,070	-0.05%
2022/04/27	4	146.00	4	147.00	149.50	0	2,070	0.00%
2022/04/22	0	0.00	1	157.50	156.50	-1	2,009	-0.05%
2022/04/19	1	159.50	1	159.50	159.00	0	1,955	0.00%
2022/04/15	0.3	159.83	3	158.50	159.50	-2.7	1,963	-0.14%
2022/04/14	1	161.00	0	0.00	161.50	1	1,992	0.05%
2022/04/08	1	166.00	0	0.00	166.00	1	2,120	0.05%
2022/04/01	1	169.00	0	0.00	170.50	1	2,117	0.05%
2022/03/30	0	0.00	0	171.50	171.00	0	2,120	0.00%
2022/03/11	1	164.50	0	0.00	165.00	1	2,421	0.04%
2022/03/08	2	162.50	0	0.00	157.00	2	2,371	0.08%
2022/03/03	25	170.90	0	0.00	169.50	25	2,305	1.08%
2022/03/02	0	0.00	1	167.00	169.00	-1	2,305	-0.04%
2022/02/25	1	166.00	10	165.25	164.00	-9	2,345	-0.38%
2022/02/24	0.2	167.00	3	166.33	164.50	-2.8	2,325	-0.12%
2022/02/23	7	177.71	1.5	177.30	172.50	5.5	2,227	0.25%
2022/02/22	1.5	174.66	0.5	176.50	175.50	1	2,079	0.05%
2022/02/21	0.5	175.00	0	0.00	178.00	0.5	2,072	0.02%
2022/02/18	4	174.00	0	0.00	174.50	4	2,072	0.19%
2022/02/17	0	0.00	0.9	174.50	173.50	-0.9	2,105	-0.04%
2022/02/16	0.9	173.47	1.8	173.28	174.00	-0.9	2,181	-0.04%
2022/02/15	2	170.48	2	170.10	170.00	0	2,163	0.00%
2022/02/14	0.1	169.39	0.9	168.27	170.50	-0.8	2,179	-0.03%
2022/02/11	0.4	171.00	1.4	171.01	171.00	-1	2,181	-0.04%
2022/02/10	2	175.42	3.2	171.55	172.00	-1.2	2,198	-0.06%
2022/02/09	4	175.31	1.3	175.00	175.50	2.7	2,197	0.12%
2022/02/08	2	171.00	0	0.00	171.00	2	2,201	0.09%
2022/02/07	1.9	166.74	9	167.50	168.50	-7.1	2,226	-0.32%
2022/01/26	0	0.00	0.7	160.99	161.50	-0.7	2,200	-0.03%
2022/01/25	0.7	160.00	0	0.00	160.50	0.7	2,297	0.03%
2022/01/24	0.3	161.00	0	0.00	162.00	0.3	2,342	0.01%
2022/01/20	0	0.00	0.4	162.67	163.50	-0.4	2,428	-0.02%
2022/01/19	0.8	162.24	0.1	162.00	163.00	0.7	2,514	0.03%
2022/01/18	0.3	163.16	0	0.00	161.50	0.3	2,585	0.01%
2022/01/17	0.8	160.88	0	0.00	162.00	0.8	2,790	0.03%
2022/01/14	0.1	157.00	0	0.00	158.00	0.1	2,946	0.00%
2022/01/13	0.4	160.50	0	0.00	158.50	0.4	2,971	0.01%
2022/01/12	0.2	161.75	0.2	161.50	161.00	0	2,989	0.00%
2022/01/07	1	167.00	1.5	165.21	163.50	-0.5	2,986	-0.02%
2022/01/06	0.2	168.42	0.2	168.00	168.00	0.1	2,974	0.00%
2022/01/05	1.2	172.40	1.2	172.56	170.00	0	2,974	0.00%
2022/01/04	0.2	167.90	1.6	168.13	168.50	-1.4	2,924	-0.05%
2022/01/03	0.6	170.00	2.2	168.43	167.50	-1.6	2,957	-0.05%
2021/12/30	2.2	168.36	0.3	169.00	170.00	1.9	2,974	0.06%
2021/12/29	4.3	166.97	4.1	167.96	168.00	0.2	2,975	0.01%
2021/12/28	0	167.00	0.6	167.00	165.50	-0.5	2,997	-0.02%
2021/12/27	0	0.00	0.1	167.50	168.00	-0.1	3,017	0.00%
2021/12/24	0.2	168.50	0	0.00	169.00	0.2	3,039	0.01%
2021/12/23	0.4	168.36	0	0.00	169.00	0.4	3,069	0.01%
2021/12/22	0	0.00	0.1	167.50	167.50	-0.1	3,067	0.00%
2021/12/21	0.1	167.50	9.5	171.92	168.00	-9.4	3,060	-0.31%
2021/12/20	1.1	166.67	0.2	167.00	165.50	0.9	2,988	0.03%
2021/12/17	0.5	167.38	1.2	166.60	166.00	-0.7	2,994	-0.02%
2021/12/16	3.5	163.34	2	166.00	167.50	1.5	2,962	0.05%
2021/12/14	0.3	156.00	0	0.00	154.50	0.3	2,897	0.01%
2021/12/10	0.3	159.50	0	0.00	160.00	0.3	2,880	0.01%
2021/12/09	0.1	160.50	1	159.00	160.00	-0.9	2,879	-0.03%
2021/12/08	0.3	160.50	1	159.50	160.50	-0.7	2,893	-0.02%
2021/12/07	2.4	160.46	0	0.00	158.50	2.4	2,884	0.08%
2021/12/06	1.3	161.19	0	0.00	160.50	1.3	2,867	0.05%
2021/12/03	0.1	162.50	0.1	162.00	162.00	0	2,910	0.00%
2021/12/02	0.4	162.38	0.1	163.50	161.00	0.3	2,919	0.01%
2021/12/01	0.2	162.77	1.2	162.50	164.00	-1	2,914	-0.03%
2021/11/30	0.6	164.91	1.2	165.75	162.00	-0.6	2,906	-0.02%
2021/11/29	1.4	163.96	1.4	162.08	164.50	0	2,936	0.00%
2021/11/26	1.3	166.21	2.8	166.95	165.50	-1.5	2,951	-0.05%
2021/11/25	2.3	169.57	2.2	169.51	168.50	0.1	2,932	0.00%
2021/11/24	0.4	165.73	1.1	166.00	166.00	-0.7	2,906	-0.02%
2021/11/23	1.6	167.50	8.4	168.01	168.00	-6.8	2,918	-0.23%
2021/11/22	0.4	169.49	1.5	169.34	170.00	-1.1	2,923	-0.04%
2021/11/19	0.5	170.50	1.7	172.35	168.50	-1.2	2,934	-0.04%
2021/11/18	1.7	169.26	0	0.00	168.50	1.7	2,901	0.06%
2021/11/17	1	169.00	0.1	167.00	168.50	0.9	2,907	0.03%
2021/11/16	0.1	168.50	2.1	168.78	168.00	-2	2,929	-0.07%
2021/11/15	3.1	168.25	1	168.00	170.00	2.1	2,923	0.07%
2021/11/12	2.3	164.44	0.5	164.50	163.00	1.8	2,893	0.06%
2021/11/11	2.6	164.21	0.1	162.98	163.50	2.6	2,924	0.09%
2021/11/10	0.3	161.78	1	162.00	163.00	-0.7	2,957	-0.02%
2021/11/09	0	0.00	1	163.00	161.50	-1	2,982	-0.03%
2021/11/08	0	0.00	0	161.13	165.00	0	3,011	0.00%
2021/11/05	0.4	158.81	0	0.00	162.00	0.4	3,023	0.01%
2021/11/04	2.4	166.98	1.4	165.17	163.00	1	2,965	0.03%
2021/11/03	0.6	168.83	0	0.00	167.50	0.6	2,977	0.02%
2021/11/02	6	173.33	3.4	168.96	167.50	2.6	3,017	0.09%
2021/11/01	4.4	169.43	12.1	170.00	170.00	-7.7	3,036	-0.25%
2021/10/29	1	168.00	1.2	168.80	167.00	-0.2	3,185	-0.01%
2021/10/28	2.2	169.09	1.5	169.04	168.00	0.7	3,310	0.02%
2021/10/27	17.5	165.38	7	165.71	170.00	10.5	3,318	0.32%
2021/10/26	10	166.00	0	166.00	164.50	10	3,263	0.31%
2021/10/25	8	167.18	13	164.77	164.50	-5	3,236	-0.15%
2021/10/22	7	160.58	2.1	161.69	166.00	4.9	3,055	0.16%
2021/10/21	1	155.10	2.6	155.64	151.00	-1.6	2,955	-0.05%
2021/10/20	2.6	156.23	2	154.99	156.50	0.5	2,962	0.02%
2021/10/19	0.1	151.50	0	0.00	153.00	0.1	2,997	0.00%
2021/10/18	0.1	148.50	0	0.00	148.00	0.1	3,070	0.00%
2021/10/13	2	148.50	0	0.00	146.50	2	3,158	0.06%
2021/10/12	0	0.00	2	158.49	152.50	-2	3,156	-0.06%
2021/10/08	0	156.50	2	159.00	157.00	-2	3,138	-0.06%
2021/10/07	0	0.00	4	151.00	153.50	-4	3,115	-0.13%
2021/10/06	0.1	148.50	1	148.50	148.00	-1	3,129	-0.03%
2021/10/05	0	148.00	1	144.50	148.00	-1	3,173	-0.03%
2021/10/04	1	145.00	0	0.00	145.00	1	3,155	0.03%
2021/10/01	0	0.00	5	146.00	146.50	-5	3,143	-0.16%
2021/09/30	1	146.50	0	0.00	146.50	1	3,143	0.03%
2021/09/29	0	0.00	1	148.50	148.50	-1	3,133	-0.03%
2021/09/28	1.2	153.25	0	0.00	152.00	1.2	3,145	0.04%
2021/09/27	1	152.50	0	0.00	152.00	1	3,152	0.03%
2021/09/24	0	0.00	2.1	153.72	152.50	-2.1	3,162	-0.07%
2021/09/23	2.1	153.00	0	0.00	153.50	2.1	3,164	0.07%
2021/09/22	3	153.50	2	153.50	152.50	1	3,217	0.03%
2021/09/13	0	0.00	1.1	158.05	157.00	-1.1	3,517	-0.03%
2021/09/10	0.1	153.50	0	0.00	154.50	0.1	3,537	0.00%
2021/09/09	0	0.00	0.1	155.00	154.00	-0.1	3,563	0.00%
2021/09/08	1.1	155.18	0	0.00	151.00	1.1	3,574	0.03%
2021/09/07	0	0.00	1	157.00	157.00	-1	3,553	-0.03%
2021/09/06	1	159.00	1	159.00	158.00	0	3,553	0.00%
2021/09/02	3	163.83	1	161.50	161.00	2	3,588	0.06%
2021/09/01	1	159.00	2	158.25	160.50	-1	3,565	-0.03%
2021/08/31	0	0.00	3	158.00	157.50	-3	3,554	-0.08%
2021/08/27	0.1	155.50	0	0.00	154.50	0.1	3,589	0.00%
2021/08/26	4	159.88	0	0.00	158.50	4	3,567	0.11%
2021/08/25	0	161.50	0	0.00	161.50	0	3,571	0.00%
2021/08/24	0	0.00	6	157.00	157.00	-6	3,581	-0.17%
2021/08/23	0	0.00	5	158.00	159.00	-5	3,586	-0.14%
2021/08/20	0.1	153.50	0	0.00	153.50	0.1	3,605	0.00%
2021/08/19	0.2	153.68	0	0.00	152.50	0.2	3,567	0.01%
2021/08/18	10.1	155.19	10	153.90	158.00	0.1	3,576	0.00%
2021/08/17	0.3	159.17	0	0.00	154.50	0.3	3,569	0.01%
2021/08/13	0	0.00	0.1	164.00	161.50	-0.1	3,531	0.00%
2021/08/12	0	0.00	0.1	166.00	162.50	-0.1	3,558	0.00%
2021/08/11	0.1	170.00	0	0.00	166.00	0.1	3,567	0.00%
2021/08/10	0	0.00	0.1	170.50	171.00	-0.1	3,591	0.00%
2021/08/09	0	0.00	0.2	172.00	170.00	-0.2	3,625	-0.01%
2021/08/06	0.1	168.50	0	0.00	167.00	0.1	3,637	0.00%
2021/08/05	2.2	169.55	0	0.00	169.50	2.2	3,699	0.06%
2021/08/04	3.6	172.74	0	0.00	171.50	3.6	3,700	0.10%
2021/08/03	0	0.00	3	183.17	180.50	-3	3,581	-0.08%
2021/08/02	3	180.00	0	0.00	179.50	3	3,446	0.09%
2021/07/30	2.2	180.64	4	179.63	181.00	-1.8	3,421	-0.05%
2021/07/29	1.2	180.86	0	0.00	180.50	1.2	3,457	0.04%
2021/07/28	5.1	181.58	0	0.00	184.50	5.1	3,474	0.15%
2021/07/27	8	189.31	1.1	193.29	185.50	6.9	3,544	0.20%
2021/07/26	2	189.25	5	186.00	189.50	-3	3,610	-0.08%
2021/07/23	4	185.00	8	190.50	184.50	-4	3,704	-0.11%
2021/07/22	1	187.50	5	187.10	185.00	-4	3,699	-0.11%
2021/07/21	0.2	196.75	3	196.00	193.00	-2.8	3,685	-0.08%
2021/07/20	0.1	198.00	0	0.00	195.50	0.1	3,787	0.00%
2021/07/16	0.2	200.00	0	0.00	199.00	0.2	3,841	0.01%
2021/07/15	2.1	198.05	15	197.50	197.50	-12.9	3,861	-0.33%
2021/07/14	0.3	198.50	2	200.00	198.50	-1.7	3,929	-0.04%
2021/07/13	2	203.75	0	0.00	201.00	2	3,955	0.05%
2021/07/12	0	0.00	2	200.50	204.00	-2	4,021	-0.05%
2021/07/09	3	196.50	0	0.00	196.00	3	4,036	0.07%
2021/07/08	3.1	196.85	0	0.00	197.50	3.1	4,129	0.08%
2021/07/07	0	0.00	1	197.50	195.50	-1	4,297	-0.02%
2021/07/06	0	0.00	12	195.83	195.00	-12	4,343	-0.28%
2021/07/05	15	197.33	0	0.00	198.00	15	4,373	0.34%
2021/07/02	0	0.00	1	189.00	192.50	-1	4,361	-0.02%
2021/07/01	0	0.00	1	192.50	190.00	-1	4,420	-0.02%
2021/06/29	0	0.00	14	190.00	190.00	-14	4,452	-0.31%
2021/06/28	3	194.00	1	193.00	194.00	2	4,480	0.04%
2021/06/23	2	195.00	1	194.00	194.50	1	4,871	0.02%
2021/06/22	11	201.68	0.1	201.50	198.00	10.9	4,794	0.23%
2021/06/21	1	205.50	8	208.56	206.50	-7	4,704	-0.15%
2021/06/18	0	0.00	4	213.25	214.00	-4	4,698	-0.09%
2021/06/17	1	208.00	5	210.80	212.00	-4	4,721	-0.08%
2021/06/11	1	212.00	0	0.00	211.00	1	4,828	0.02%
2021/06/09	9	209.78	0	0.00	209.50	9	4,853	0.19%
2021/06/07	7	208.00	0	207.00	208.50	7	4,929	0.14%
2021/06/04	3	205.33	0	0.00	203.00	3	4,928	0.06%
2021/06/02	0	0.00	12	206.38	205.50	-12	4,986	-0.24%
2021/05/28	6	209.50	1	213.00	209.50	5	5,044	0.10%
2021/05/27	9	208.28	0	0.00	209.50	9	5,053	0.18%
2021/05/26	0.1	208.50	0	0.00	207.50	0.1	5,155	0.00%
2021/05/25	10	208.80	2	209.25	205.50	8	5,423	0.15%
2021/05/24	0	0.00	7	200.07	205.00	-7	6,039	-0.12%
2021/05/21	2	205.00	0	0.00	201.50	2	6,081	0.03%
2021/05/20	5	203.60	1	205.50	202.50	4	6,169	0.06%
2021/05/19	6	198.00	3	202.17	201.00	3	6,144	0.05%
2021/05/18	0	0.00	5	197.30	197.00	-5	6,218	-0.08%
2021/05/17	0	0.00	11	183.73	188.00	-11	6,211	-0.18%
2021/05/14	3	196.50	0	198.00	193.00	3	6,183	0.05%
2021/05/13	7.1	195.46	6	190.58	195.00	1.1	6,110	0.02%
2021/05/12	0	0.00	1	187.00	186.00	-1	6,006	-0.02%
2021/05/11	0	0.00	1	191.00	186.50	-1	5,934	-0.02%
2021/05/10	1	198.00	3	199.00	196.50	-2	5,901	-0.03%
2021/05/04	2	202.75	9	198.56	205.00	-7	5,989	-0.12%
2021/05/03	2	212.75	11	207.18	205.50	-9	5,982	-0.15%
2021/04/29	5	215.50	0	219.00	214.50	5	5,987	0.08%
2021/04/28	3	213.17	0	0.00	213.00	3	5,924	0.05%
2021/04/27	4.1	217.29	0	0.00	217.50	4.1	6,175	0.07%
2021/04/26	3	222.50	3	221.33	224.50	0	6,249	0.00%
2021/04/23	7	213.64	3	212.50	215.00	4	6,209	0.06%
2021/04/22	10	208.50	1	215.00	208.50	9	6,319	0.14%
2021/04/21	2	210.50	1	211.00	210.00	1	6,340	0.02%
2021/04/20	3	211.50	1	208.00	209.00	2	6,542	0.03%
2021/04/19	6	200.83	0	0.00	203.50	6	6,603	0.09%
2021/04/16	12	207.71	1	213.00	205.50	11	6,696	0.16%
2021/04/15	0	0.00	2	204.00	207.00	-2	6,977	-0.03%
2021/04/14	1	197.00	5	197.50	197.50	-4	7,372	-0.05%
2021/04/13	0	0.00	3	208.33	202.00	-3	7,621	-0.04%
2021/04/09	3	195.33	1	196.00	195.00	2	7,614	0.03%
2021/04/06	0	0.00	2	199.50	199.00	-2	7,581	-0.03%
2021/03/31	2	199.75	2	197.50	195.50	0	7,537	0.00%
2021/03/30	3	198.00	5	199.40	199.00	-2	7,470	-0.03%
2021/03/29	8	195.75	8	192.94	194.00	0	7,356	0.00%
2021/03/26	5	190.60	3	190.50	194.50	2	7,306	0.03%
2021/03/18	0	0.00	1	184.00	183.50	-1	7,358	-0.01%
2021/03/17	4	182.00	4	183.50	180.50	0	7,464	0.00%
2021/03/16	3	178.00	0	0.00	179.50	3	7,464	0.04%
2021/03/15	2	180.25	3	180.67	180.00	-1	7,523	-0.01%
2021/03/12	3	179.83	10	178.80	179.50	-7	7,524	-0.09%
2021/03/11	0	0.00	0	174.50	176.50	0	7,565	0.00%
2021/03/10	5	173.00	1	173.00	172.50	4	7,804	0.05%
2021/03/09	0	172.00	0	0.00	172.50	0	7,838	0.00%
2021/03/08	1	172.50	0	0.00	172.00	1	7,827	0.01%
2021/03/04	1	174.50	0	0.00	175.50	1	7,888	0.01%
2021/03/03	2	172.00	0	0.00	174.00	2	7,951	0.03%
2021/02/26	5	172.00	0	0.00	172.00	5	7,905	0.06%
2021/02/25	3	180.33	1	184.00	177.50	2	7,839	0.03%
2021/02/24	3	178.83	4	181.00	183.50	-1	7,612	-0.01%
2021/02/23	1	171.00	0	0.00	173.00	1	6,957	0.01%
2021/02/22	3	172.00	0	0.00	174.00	3	6,915	0.04%
2021/02/18	1	171.00	0	0.00	170.50	1	6,818	0.01%
2021/02/03	4	164.38	4	166.00	164.50	0	6,787	0.00%
2021/02/02	0	0.00	1	165.50	166.00	-1	6,944	-0.01%
2021/01/29	2	161.75	0	0.00	159.50	2	6,913	0.03%
2021/01/28	5	163.90	3	165.33	165.00	2	6,871	0.03%
2021/01/27	0	0.00	1	172.50	166.50	-1	6,856	-0.01%
2021/01/26	5	172.00	0	0.00	170.00	5	6,783	0.07%
2021/01/25	2	171.50	1	173.00	172.50	1	6,777	0.01%
2021/01/22	0	0.00	2	173.75	174.00	-2	6,707	-0.03%
2021/01/21	1	171.50	0	0.00	168.50	1	6,635	0.02%
2021/01/20	6	171.50	6	174.17	168.00	0	6,627	0.00%
2021/01/18	0	0.00	1	163.00	165.00	-1	6,291	-0.02%
2021/01/15	2.1	164.33	1	164.00	163.00	1.1	6,222	0.02%
2021/01/14	0	0.00	3	167.00	170.50	-3	6,183	-0.05%
2021/01/12	0	0.00	2	163.25	165.50	-2	6,010	-0.03%
2021/01/11	11	164.55	6	163.50	164.50	5	5,880	0.09%
2021/01/08	10	165.35	22	163.36	163.00	-12	5,783	-0.21%
2021/01/07	5	156.80	15	155.93	160.00	-10	5,462	-0.18%
2021/01/06	4	148.50	21	145.76	149.00	-17	5,026	-0.34%
2021/01/05	5	142.00	1	143.00	143.00	4	4,737	0.08%
2021/01/04	2	139.25	0	0.00	140.00	2	4,737	0.04%
2020/12/30	1	133.50	0	0.00	132.50	1	4,622	0.02%
2020/12/28	0	0.00	5	134.80	134.50	-5	4,700	-0.11%
2020/12/24	1	133.50	0	0.00	132.50	1	4,773	0.02%
2020/12/21	0	0.00	6	133.50	135.50	-6	4,914	-0.12%
2020/12/18	0	0.00	3	138.50	137.50	-3	4,939	-0.06%
2020/12/15	3	138.67	0	0.00	138.00	3	5,006	0.06%
2020/12/14	6	144.42	5	145.60	141.50	1	5,085	0.02%
2020/12/11	4	141.63	3	140.50	141.50	1	5,328	0.02%
2020/12/09	6	139.08	3	138.83	139.00	3	5,233	0.06%
2020/12/04	5	139.40	9	141.28	139.00	-4	5,255	-0.08%
2020/12/03	5	134.30	4	133.75	134.50	1	5,080	0.02%
2020/12/01	1	131.00	0	0.00	132.00	1	5,375	0.02%
2020/11/30	1	134.50	0	0.00	132.00	1	5,608	0.02%
2020/11/27	0	0.00	2	136.75	136.50	-2	5,906	-0.03%
2020/11/20	1	131.00	0	0.00	131.00	1	6,156	0.02%
2020/11/19	3	132.50	0	0.00	131.50	3	6,226	0.05%
2020/11/18	2	130.50	0	0.00	131.00	2	6,354	0.03%
2020/11/12	1	131.00	0	0.00	131.50	1	6,570	0.02%
2020/11/11	5	129.70	2	128.50	132.50	3	6,617	0.05%
2020/11/10	7	132.64	9	131.83	131.00	-2	6,636	-0.03%
2020/11/09	1	138.50	0	0.00	138.50	1	6,599	0.02%
2020/11/06	1	137.50	0	0.00	137.00	1	6,690	0.01%
2020/11/04	7	138.50	0	0.00	138.00	7	6,921	0.10%
2020/11/02	4	131.63	1	131.00	131.00	3	7,080	0.04%
2020/10/30	1	137.00	6	135.00	135.00	-5	7,174	-0.07%
2020/10/29	0	0.00	1	137.00	137.00	-1	7,256	-0.01%
2020/10/28	0	0.00	3	138.67	139.50	-3	7,437	-0.04%
2020/10/27	4	136.38	0	0.00	136.00	4	7,602	0.05%
2020/10/23	2	138.50	2	139.50	138.50	0	8,260	0.00%
2020/10/22	3	135.50	0	0.00	139.50	3	8,538	0.04%
2020/10/21	7	139.21	0	0.00	138.00	7	8,662	0.08%
2020/10/16	7	141.43	0	0.00	141.00	7	9,100	0.08%
2020/10/15	4	143.50	0	0.00	143.00	4	9,173	0.04%
2020/10/13	4	146.88	3	150.00	147.00	1	9,224	0.01%
2020/10/12	0	0.00	3	150.00	150.00	-3	9,258	-0.03%
2020/10/08	8	146.75	5	149.10	146.00	3	9,421	0.03%
2020/10/06	1	150.00	0	0.00	147.50	1	9,542	0.01%
2020/10/05	3	143.50	0	0.00	145.00	3	9,756	0.03%
2020/09/30	0	0.00	16	143.25	145.50	-16	10,382	-0.15%
2020/09/29	2	143.50	18	142.89	144.50	-16	10,703	-0.15%
2020/09/25	1	142.00	5	144.80	144.50	-4	10,893	-0.04%
2020/09/24	2	149.25	0	0.00	149.00	2	11,049	0.02%
2020/09/22	0	0.00	1	154.00	155.00	-1	11,290	-0.01%
2020/09/21	1	156.00	0	0.00	153.50	1	11,315	0.01%
2020/09/18	1	156.00	1	155.00	157.00	0	11,399	0.00%
2020/09/17	13	155.96	22	154.32	157.50	-9	11,482	-0.08%
2020/09/16	12	155.17	24	157.25	154.00	-12	11,603	-0.10%
2020/09/15	0	0.00	2	153.50	153.50	-2	11,274	-0.02%
2020/09/14	0	0.00	4	152.13	153.00	-4	11,439	-0.03%
2020/09/11	4	149.63	3	151.33	149.00	1	11,512	0.01%
2020/09/10	5	153.50	7	152.86	153.50	-2	11,474	-0.02%
2020/09/07	8	151.19	3	149.50	149.50	5	11,794	0.04%
2020/09/04	4	148.63	0	0.00	155.00	4	11,818	0.03%
2020/09/03	9	154.28	6	157.92	152.00	3	12,000	0.02%
2020/09/02	3	155.17	11	156.00	157.00	-8	11,964	-0.07%
2020/09/01	1	148.50	38	149.80	150.00	-37	11,882	-0.31%
2020/08/31	11	142.55	0	0.00	142.00	11	11,788	0.09%
2020/08/28	5	143.00	6	140.50	143.00	-1	11,860	-0.01%
2020/08/27	2	140.50	3	141.83	142.00	-1	12,020	-0.01%
2020/08/26	2	139.00	0	0.00	138.50	2	12,370	0.02%
2020/08/25	1	142.00	1	143.00	142.00	0	12,709	0.00%
2020/08/24	6	143.50	3	142.50	143.50	3	12,882	0.02%
2020/08/18	2	139.00	17	138.50	138.50	-15	12,811	-0.12%
2020/08/17	2	141.25	16	141.72	143.00	-14	12,798	-0.11%
2020/08/14	5	138.90	21	133.64	141.50	-16	12,775	-0.13%
2020/08/13	5	140.00	3	138.50	138.50	2	12,705	0.02%
2020/08/12	13	136.81	1	137.50	137.00	12	12,615	0.10%
2020/08/11	10	140.65	2	140.00	141.00	8	12,533	0.06%
2020/08/10	6	143.58	6	142.50	143.00	0	12,544	0.00%
2020/08/07	6	148.00	0	0.00	148.50	6	12,469	0.05%
2020/08/06	13	150.88	11	150.27	149.50	2	12,440	0.02%
2020/08/05	5	151.00	2	154.50	152.00	3	12,435	0.02%
2020/08/04	3	150.50	0	0.00	151.50	3	12,359	0.02%
2020/08/03	32	150.83	9	151.56	150.00	23	12,403	0.19%
2020/07/31	16	156.41	14	152.82	157.00	2	12,287	0.02%
2020/07/30	11	152.09	13	153.27	150.50	-2	12,138	-0.02%
2020/07/29	3	148.67	2	153.25	148.00	1	11,820	0.01%
2020/07/28	40	152.15	46	151.66	151.00	-6	11,558	-0.05%
2020/07/27	13	147.92	30	149.35	152.00	-17	11,453	-0.15%
2020/07/24	65	147.66	21	144.74	145.00	44	11,507	0.38%
2020/07/23	25	146.88	21	148.17	151.00	4	11,458	0.03%
2020/07/22	11	143.36	17	144.15	145.00	-6	11,312	-0.05%
2020/07/21	0	0.00	23	140.17	140.50	-23	11,318	-0.20%
2020/07/20	14	135.82	1	138.50	137.00	13	11,519	0.11%
2020/07/17	11	138.27	1	141.00	139.50	10	11,523	0.09%
2020/07/16	18	139.94	14	141.61	138.50	4	11,547	0.03%
2020/07/15	11	143.59	18	144.86	140.50	-7	11,551	-0.06%
2020/07/14	42	139.69	32	138.75	141.50	10	11,418	0.09%
2020/07/13	7	141.00	0	0.00	141.00	7	11,423	0.06%
2020/07/10	8	136.19	39	136.27	141.00	-31	11,435	-0.27%
2020/07/09	23	143.70	7	143.43	140.50	16	11,208	0.14%
2020/07/08	2	144.00	7	136.36	144.00	-5	10,579	-0.05%
2020/07/06	12	131.29	2	133.50	133.50	10	10,171	0.10%
2020/07/03	8	129.50	5	131.30	131.00	3	10,099	0.03%
2020/07/02	1	121.50	7	126.29	127.50	-6	10,028	-0.06%
2020/07/01	5	122.80	0	0.00	124.50	5	9,900	0.05%
2020/06/30	0	0.00	3	122.50	120.50	-3	9,827	-0.03%
2020/06/29	6	120.00	5	120.00	120.00	1	9,843	0.01%
2020/06/23	7	122.43	1	121.00	123.00	6	9,824	0.06%
2020/06/22	0	0.00	5	126.70	127.50	-5	9,696	-0.05%
2020/06/19	5	123.60	2	125.00	126.50	3	9,681	0.03%
2020/06/18	2	121.50	12	120.25	122.00	-10	9,541	-0.10%
2020/06/16	1	117.50	2.4	117.58	117.50	-1.4	9,442	-0.01%
2020/06/15	34	121.24	16	118.97	116.50	18	9,481	0.19%
2020/06/12	0	0.00	14	124.07	126.50	-14	9,293	-0.15%
2020/06/11	2	125.75	10	129.35	125.50	-8	9,139	-0.09%
2020/06/10	15	128.83	24	129.10	129.50	-9	8,962	-0.10%
2020/06/09	6	122.25	6	119.50	123.00	0	8,720	0.00%
2020/06/08	6	121.67	2	119.75	118.00	4	8,573	0.05%
2020/06/05	6	115.42	2	115.00	115.00	4	8,360	0.05%
2020/06/04	0	0.00	4	112.88	113.50	-4	8,240	-0.05%
2020/06/03	32.1	113.00	8	114.00	113.50	24.1	8,150	0.30%
2020/06/02	15	111.17	2	111.00	111.00	13	8,017	0.16%
2020/06/01	1	108.50	6	109.67	110.00	-5	7,649	-0.07%
2020/05/29	5	99.08	2	100.45	100.00	3	7,261	0.04%
2020/05/28	30	98.10	0	0.00	97.90	30	7,055	0.43%
2020/05/27	6	96.40	6	95.40	96.50	0	6,936	0.00%
2020/05/26	1	94.00	0	0.00	94.80	1	6,908	0.01%
2020/05/25	0	0.00	1	91.00	92.70	-1	6,845	-0.01%
2020/05/21	0	0.00	1	93.60	93.70	-1	6,779	-0.01%
2020/05/19	1	93.20	0	0.00	92.90	1	6,754	0.01%
2020/05/18	0	0.00	11	92.19	91.70	-11	6,742	-0.16%
2020/05/15	12	91.33	2	91.70	91.50	10	6,740	0.15%
2020/05/14	2	95.30	0.3	94.20	94.20	1.7	6,633	0.03%
2020/05/12	1	96.60	1	96.40	96.90	0	6,624	0.00%
2020/05/11	0	0.00	8	98.40	98.00	-8	6,685	-0.12%
2020/05/08	2	100.25	0	0.00	98.80	2	6,667	0.03%
2020/05/07	0.5	98.10	0	0.00	98.40	0.5	6,544	0.01%
2020/05/06	2	97.00	0	0.00	96.30	2	6,540	0.03%
2020/05/05	0	0.00	2	97.35	96.60	-2	6,588	-0.03%
2020/05/04	9	97.12	2	95.90	97.20	7	6,550	0.11%
2020/04/30	4	96.25	17	95.81	96.50	-13	6,530	-0.20%
2020/04/29	14	93.21	10	93.61	94.40	4	6,401	0.06%
2020/04/28	1	96.10	15	95.27	96.50	-14	6,194	-0.23%
2020/04/27	1	93.90	1	94.50	94.50	0	6,172	0.00%
2020/04/24	0	0.00	4	96.05	95.50	-4	6,023	-0.07%
2020/04/23	17	96.72	19	96.35	96.00	-2	6,001	-0.03%
2020/04/22	13	92.44	5	92.20	93.80	8	5,823	0.14%
2020/04/21	1.2	94.15	2	92.70	92.00	-0.8	6,037	-0.01%
2020/04/20	4.3	93.45	1	94.80	93.20	3.3	6,016	0.05%
2020/04/17	10	92.60	0	0.00	92.70	10	5,938	0.17%
2020/04/16	0	0.00	1	92.60	93.00	-1	5,803	-0.02%
2020/04/15	0	0.00	1	92.30	92.80	-1	5,717	-0.02%
2020/04/14	0	0.00	11	89.90	90.60	-11	5,639	-0.20%
2020/04/13	0	0.00	1	89.30	88.90	-1	5,595	-0.02%
2020/04/10	2	88.55	0	0.00	89.00	2	5,574	0.04%
2020/04/08	1.3	89.70	0	0.00	89.70	1.3	5,500	0.02%
2020/04/07	13	89.28	2	88.40	90.20	11	5,421	0.20%
2020/04/06	0	0.00	2	85.80	86.80	-2	5,318	-0.04%
2020/04/01	1	85.10	0	0.00	85.00	1	5,321	0.02%
2020/03/31	1	83.20	1.2	83.49	83.90	-0.2	5,211	0.00%
2020/03/27	0	82.20	0	0.00	82.40	0	5,064	0.00%
2020/03/26	2.1	76.89	4	78.45	81.80	-1.9	4,866	-0.04%
2020/03/25	2	76.60	5	77.22	77.10	-3	4,729	-0.06%
2020/03/24	0.1	73.80	0	0.00	73.50	0.1	4,599	0.00%
2020/03/23	2	72.50	0	0.00	71.70	2	4,546	0.04%
2020/03/20	0	0.00	6	74.10	75.20	-6	4,556	-0.13%
2020/03/19	17	72.45	10	73.70	70.00	7	4,502	0.16%
2020/03/18	0	0.00	3	75.50	73.70	-3	4,373	-0.07%
2020/03/17	0	0.00	1	74.40	73.70	-1	4,295	-0.02%
2020/03/13	1	75.20	0	0.00	77.10	1	4,166	0.02%
2020/03/12	3	82.10	1	81.00	80.50	2	4,054	0.05%
2020/03/11	3	85.10	0	0.00	84.30	3	3,972	0.08%
2020/03/10	2	86.50	0	0.00	86.40	2	3,883	0.05%
2020/03/05	0	0.00	1	88.50	87.80	-1	3,751	-0.03%
2020/02/26	1	86.70	0	0.00	86.80	1	3,606	0.03%
2020/02/25	0	87.30	0	0.00	87.30	0	3,602	0.00%
2020/02/18	1	87.90	0	0.00	88.00	1	3,745	0.03%
2020/02/14	0	0.00	1	88.80	88.80	-1	3,744	-0.03%
2020/02/13	11	88.01	11	89.96	87.90	0	3,771	0.00%
2020/02/12	10	89.39	11	89.61	89.60	-1	3,717	-0.03%
2020/02/11	9	86.69	10	85.43	86.80	-1	3,578	-0.03%
2020/02/10	2	84.00	2	85.00	84.70	0	3,586	0.00%
2020/02/07	3	86.00	3	87.50	85.40	0	3,602	0.00%
2020/02/06	6	86.10	58	85.51	86.10	-52	3,534	-1.47%
2020/02/05	0	0.00	4	83.20	82.10	-4	3,468	-0.12%
2020/02/04	2	83.10	2.2	82.73	82.50	-0.2	3,463	-0.01%
2020/02/03	5	80.50	2	81.80	82.00	3	3,500	0.09%
2020/01/31	5	85.50	2	86.60	86.30	3	3,627	0.08%
2020/01/30	4	89.98	0	0.00	86.90	4	3,651	0.11%
2020/01/20	54.2	96.96	0	0.00	96.40	54.2	3,594	1.51%
2020/01/17	0	0.00	1	97.10	96.70	-1	3,721	-0.03%
2020/01/15	4	96.30	6	95.48	95.50	-2	3,598	-0.06%
2020/01/14	0	0.00	1	93.10	93.20	-1	3,354	-0.03%
2020/01/10	0	0.00	0	90.60	90.70	0	3,368	0.00%
2020/01/09	2	90.90	2	91.20	91.00	0	3,471	0.00%
2020/01/03	2	92.00	1	91.60	91.60	1	3,694	0.03%
2019/12/31	1	91.00	1	90.40	91.20	0	4,047	0.00%
2019/12/30	1	91.60	3	93.50	90.70	-2	4,627	-0.04%
2019/12/27	4	91.88	0	0.00	93.00	4	4,720	0.08%
2019/12/24	1	90.40	0	0.00	90.80	1	5,039	0.02%
2019/12/06	0	0.00	15	88.40	88.20	-15	5,716	-0.26%
2019/12/05	2	88.80	2	88.60	89.00	0	5,773	0.00%
2019/11/19	1	90.00	1	90.80	90.00	0	7,662	0.00%
2019/11/15	5	92.80	0	0.00	92.20	5	7,847	0.06%
2019/11/14	1	91.30	5	92.70	90.40	-4	7,870	-0.05%
2019/11/12	5	90.70	1	91.10	92.30	4	7,888	0.05%
2019/11/08	0	0.00	1	90.90	89.80	-1	7,865	-0.01%
2019/11/07	1	91.00	0	0.00	90.70	1	7,878	0.01%
2019/11/01	0	0.00	32	94.76	93.40	-32	7,868	-0.41%
2019/10/31	14	94.46	1	93.90	94.30	13	7,887	0.16%
2019/10/30	1	93.70	1	92.30	93.80	0	7,868	0.00%
2019/10/28	0	0.00	1	91.80	92.10	-1	7,692	-0.01%
2019/10/25	0	0.00	0.7	90.50	90.60	-0.7	7,637	-0.01%
2019/10/24	0	0.00	2	91.00	91.00	-2	7,483	-0.03%
2019/10/21	27	89.34	1	89.70	89.10	26	7,419	0.35%
2019/10/17	4	90.13	36	89.93	89.90	-32	7,345	-0.44%
2019/10/16	6	88.60	0	0.00	88.80	6	7,263	0.08%
2019/10/15	6	89.90	8	89.13	90.00	-2	7,184	-0.03%
2019/10/14	19	88.82	0	0.00	88.50	19	7,117	0.27%
2019/10/09	8	89.25	0	0.00	89.10	8	7,032	0.11%
2019/10/08	0	0.00	1	90.20	90.60	-1	6,992	-0.01%
2019/10/07	7	89.71	4	91.00	89.60	3	6,883	0.04%
2019/10/04	5	89.58	3	88.80	90.10	2	6,638	0.03%
2019/10/02	0	0.00	1	86.90	87.40	-1	5,886	-0.02%
2019/10/01	0	0.00	13	86.52	87.60	-13	5,886	-0.22%
2019/09/27	0	85.60	0	0.00	85.70	0	5,685	0.00%
2019/09/26	0	0.00	3	85.90	85.10	-3	5,636	-0.05%
2019/09/25	10	84.10	1	84.00	85.80	9	5,697	0.16%
2019/09/24	33	85.82	41	85.67	85.50	-8	5,687	-0.14%
2019/09/20	1	82.20	5	82.60	82.00	-4	5,465	-0.07%
2019/09/18	0	0.00	1	81.00	81.00	-1	5,418	-0.02%
2019/09/17	5	80.10	3	80.90	80.10	2	5,472	0.04%
2019/09/16	0	0.00	5	80.68	80.50	-5	5,644	-0.09%
2019/09/12	4	82.38	0	0.00	81.80	4	5,662	0.07%
2019/09/09	1	85.50	0	0.00	84.10	1	5,530	0.02%
2019/09/05	17	87.27	1	87.40	84.90	16	5,427	0.29%
2019/09/03	3	85.93	2	85.40	85.10	1	5,177	0.02%
2019/09/02	1	86.20	0	0.00	86.20	1	5,150	0.02%
2019/08/29	1	84.00	0	0.00	83.70	1	4,922	0.02%
2019/08/28	11	84.76	9	85.53	84.50	2	4,916	0.04%
2019/08/27	0	0.00	1	86.00	86.00	-1	4,828	-0.02%
2019/08/23	2	88.10	2	89.30	88.40	0	4,564	0.00%
2019/08/22	5	87.18	9	85.29	87.70	-4	4,298	-0.09%
2019/08/21	2	81.30	5	81.96	81.90	-3	3,850	-0.08%
2019/08/20	6	80.68	8	81.00	79.10	-2	3,689	-0.05%
2019/08/19	11	79.53	8	79.66	79.90	3	3,584	0.08%
2019/08/01	1	82.50	1	83.00	81.70	0	3,531	0.00%
2019/07/30	0	0.00	3	77.80	77.70	-3	3,536	-0.08%
2019/07/29	0	0.00	27	80.68	81.00	-27	3,477	-0.78%
2019/07/26	0	0.00	5	80.80	81.00	-5	3,471	-0.14%
2019/07/22	0	0.00	30	78.80	78.80	-30	3,446	-0.87%
2019/07/19	10	78.20	10	77.90	77.80	0	3,479	0.00%
2019/07/18	0	0.00	20	78.70	77.10	-20	3,485	-0.57%
2019/07/17	0	0.00	20	77.90	78.70	-20	3,483	-0.57%
2019/07/16	5	78.10	0	0.00	78.10	5	3,505	0.14%
2019/07/15	15	77.93	0	0.00	78.60	15	3,490	0.43%
2019/07/12	5	78.00	0	0.00	77.50	5	3,494	0.14%
2019/07/11	0	0.00	20	77.40	77.30	-20	3,508	-0.57%
2019/07/05	21	78.09	20	78.86	77.80	1	3,496	0.03%
2019/07/03	1	77.60	2	76.95	76.80	-1	3,473	-0.03%
2019/07/02	103	77.26	3	76.30	77.10	100	3,511	2.85%	大買/
2019/06/27	1	73.20	0	0.00	73.20	1	3,528	0.03%
2019/06/24	3	71.10	13	73.52	73.10	-10	3,493	-0.29%
2019/06/21	10	72.70	0	0.00	70.60	10	3,414	0.29%
2019/06/20	0	0.00	15	73.84	74.40	-15	3,200	-0.47%
2019/06/18	3	70.90	0	0.00	70.90	3	3,119	0.10%
2019/06/14	1	73.40	0	0.00	72.60	1	3,191	0.03%
2019/06/13	10	73.80	0	0.00	73.50	10	3,172	0.32%
2019/06/11	2	73.30	3	74.80	73.80	-1	3,129	-0.03%
2019/06/10	0	0.00	4	74.20	74.80	-4	3,091	-0.13%
2019/06/05	2	73.30	2	73.80	73.30	0	3,077	0.00%
2019/06/03	0	0.00	3.1	73.71	73.90	-3.1	3,105	-0.10%
2019/05/31	4	72.25	2	73.60	72.70	2	3,091	0.06%
2019/05/30	1	71.20	0	0.00	71.50	1	3,051	0.03%
2019/05/24	0	0.00	6	70.60	70.30	-6	3,246	-0.18%
2019/05/22	6	70.60	4	71.40	70.30	2	3,337	0.06%
2019/05/21	11	69.83	2	70.50	70.30	9	3,350	0.27%
2019/05/20	0	0.00	15	70.20	70.60	-15	3,343	-0.45%
2019/05/14	3	70.50	3	71.50	71.50	0	3,367	0.00%
2019/05/13	3.1	71.65	3	73.00	72.70	0.1	3,365	0.00%
2019/05/10	0	0.00	3	74.00	73.10	-3	3,458	-0.09%
2019/05/09	16	76.59	1	76.00	72.50	15	3,446	0.44%
2019/05/08	13	81.02	0	0.00	80.00	13	3,298	0.39%
2019/05/07	0	0.00	7	85.30	86.10	-7	3,241	-0.22%
2019/05/06	0	0.00	5	83.32	83.00	-5	3,320	-0.15%
2019/05/03	0	0.00	6	84.60	84.20	-6	3,354	-0.18%
2019/05/02	17	84.18	11	85.70	84.30	6	3,377	0.18%
2019/04/29	0	0.00	13	83.52	83.20	-13	3,497	-0.37%
2019/04/26	0	0.00	4	85.40	85.10	-4	3,680	-0.11%
2019/04/24	2	87.35	0	0.00	88.10	2	3,696	0.05%
2019/04/23	0	0.00	2	87.60	87.00	-2	3,698	-0.05%
2019/04/22	6	87.50	0	0.00	87.20	6	3,683	0.16%
2019/04/19	0	0.00	1	89.30	89.00	-1	3,683	-0.03%
2019/04/18	1	90.60	51	89.30	88.80	-50	3,732	-1.34%
2019/04/17	32	90.00	0	0.00	90.00	32	3,745	0.85%
2019/04/16	15	92.27	1	92.00	92.00	14	3,757	0.37%
2019/04/15	9	92.20	0	0.00	92.10	9	3,772	0.24%
2019/04/11	5	95.28	5.9	95.18	94.50	-0.9	3,803	-0.02%
2019/04/10	1	94.80	1	95.00	96.00	0	3,778	0.00%
2019/04/08	10	91.50	10	93.40	91.60	0	3,740	0.00%
2019/04/03	0	0.00	0.2	94.40	95.00	-0.2	3,688	-0.01%
2019/04/02	1	93.00	0	0.00	94.70	1	3,655	0.03%
2019/04/01	1	92.40	21	91.15	92.40	-20	3,616	-0.55%
2019/03/29	0	0.00	1	88.50	88.50	-1	3,611	-0.03%
2019/03/28	1	89.00	0.8	89.00	89.00	0.2	3,641	0.01%
2019/03/26	0	0.00	2	89.00	89.00	-2	3,904	-0.05%
2019/03/19	2	88.70	4	88.75	90.20	-2	4,030	-0.05%
2019/03/18	3	86.50	3	86.80	86.60	0	4,010	0.00%
2019/03/15	0	0.00	4	88.20	87.10	-4	4,034	-0.10%
2019/03/14	8	87.39	4	87.48	87.40	4	4,053	0.10%
2019/03/13	2	88.15	2	87.85	88.00	0	4,106	0.00%
2019/03/12	5	87.14	0	0.00	86.30	5	4,145	0.12%
2019/03/11	0	0.00	1	87.00	87.00	-1	4,296	-0.02%
2019/03/07	1	86.40	0	0.00	85.60	1	4,396	0.02%
2019/03/06	0	0.00	1	88.90	89.50	-1	4,390	-0.02%
2019/03/05	1	88.70	0	0.00	89.00	1	4,428	0.02%
2019/03/04	0	0.00	1	90.60	89.70	-1	4,508	-0.02%
2019/02/27	8	88.23	7	88.99	89.40	1	4,636	0.02%
2019/02/26	24	89.52	4	89.98	86.20	20	4,519	0.44%
2019/02/25	0	0.00	1	88.80	87.90	-1	4,411	-0.02%
2019/02/15	0	0.00	25	91.56	90.50	-25	4,227	-0.59%
2019/02/14	25	89.90	0.7	90.10	90.60	24.3	4,241	0.57%
2019/02/12	0	0.00	1.4	90.91	90.50	-1.4	4,148	-0.03%
2019/01/30	1	87.40	0	0.00	85.30	1	4,064	0.02%
2019/01/29	1	84.40	1	85.70	85.30	0	4,034	0.00%
2019/01/28	2	85.40	3.7	85.93	85.00	-1.7	4,018	-0.04%
2019/01/25	0	0.00	2	84.80	85.00	-2	4,015	-0.05%
2019/01/22	0	0.00	0.3	81.50	82.10	-0.3	4,063	-0.01%
2019/01/21	2	82.50	0	0.00	83.00	2	4,016	0.05%
2019/01/18	0	0.00	3	82.50	81.50	-3	3,920	-0.08%
2019/01/16	0	0.00	2	78.05	78.30	-2	3,784	-0.05%
2019/01/10	2	76.70	0	0.00	77.20	2	3,888	0.05%
2019/01/04	0	0.00	1	75.10	76.00	-1	3,999	-0.03%
2019/01/03	2	76.50	2	77.05	76.80	0	3,985	0.00%
2019/01/02	0	0.00	1	75.90	75.80	-1	3,981	-0.03%
2018/12/28	6	75.27	15	75.02	75.20	-9	3,985	-0.23%
2018/12/24	6	71.50	10	73.12	74.90	-4	3,957	-0.10%
2018/12/22	4	73.00	0	0.00	73.00	4	3,941	0.10%
2018/12/21	13	77.90	2	77.80	77.50	11	3,880	0.28%
2018/12/19	2	80.50	4	80.90	78.80	-2	3,818	-0.05%
2018/12/13	0	0.00	1	76.40	76.60	-1	3,722	-0.03%
2018/12/07	1	74.20	1	75.60	73.80	0	3,750	0.00%
2018/12/06	1	76.30	0	0.00	74.50	1	3,844	0.03%
2018/12/04	1.2	76.58	1.7	76.79	75.90	-0.5	3,877	-0.01%
2018/12/03	1	72.80	2.5	72.50	73.00	-1.5	3,767	-0.04%
2018/11/30	3	70.37	2	70.40	70.60	1	3,784	0.03%
2018/11/29	0	0.00	1	69.80	70.30	-1	3,777	-0.03%
2018/11/28	1	69.80	0	0.00	69.50	1	3,779	0.03%
2018/11/26	9	68.58	8	68.20	69.50	1	3,755	0.03%
2018/11/23	11	63.65	0	0.00	63.20	11	3,725	0.30%
2018/11/22	0	0.00	10	64.55	63.60	-10	3,951	-0.25%
2018/11/21	0	0.00	1	64.80	64.80	-1	4,083	-0.02%
2018/11/14	0	0.00	1	65.10	65.80	-1	4,462	-0.02%
2018/11/13	9	62.83	2	64.65	66.00	7	4,568	0.15%
2018/11/12	1	63.30	1	64.70	63.90	0	4,701	0.00%
2018/11/09	2	63.70	4	63.83	64.60	-2	4,716	-0.04%
2018/11/07	0	0.00	1.3	65.77	65.90	-1.3	4,705	-0.03%
2018/11/06	0	0.00	1	63.60	63.60	-1	4,703	-0.02%
2018/11/05	0	0.00	3	62.93	63.60	-3	4,735	-0.06%
2018/11/02	0	0.00	4	62.55	62.90	-4	4,722	-0.08%
2018/11/01	4	61.58	9	61.92	63.20	-5	4,669	-0.11%
2018/10/31	1	57.50	0	0.00	57.50	1	4,543	0.02%
2018/10/30	0	0.00	20.6	51.57	52.30	-20.6	4,566	-0.45%
2018/10/29	10	52.40	5	52.70	51.90	5	4,603	0.11%
2018/10/25	0	0.00	10	52.00	52.20	-10	4,677	-0.21%
2018/10/22	0	0.00	0.7	52.30	52.30	-0.7	4,849	-0.01%
2018/10/03	5	47.60	0	0.00	47.15	5	4,885	0.10%
2018/09/26	1	49.95	0	0.00	49.95	1	5,367	0.02%
2018/09/18	4	51.63	53	51.64	51.50	-49	6,565	-0.75%
2018/09/14	50	51.78	0	0.00	51.70	50	7,661	0.65%
2018/09/11	41	50.47	41	50.48	51.10	0	7,793	0.00%
2018/09/10	0	0.00	4	50.50	49.90	-4	7,753	-0.05%
2018/09/07	1	52.00	2	52.80	51.90	-1	7,715	-0.01%
2018/09/06	5	53.30	2	53.25	53.30	3	7,704	0.04%
2018/09/04	0	0.00	3	52.27	52.60	-3	7,693	-0.04%
2018/09/03	4	52.45	0	0.00	51.20	4	7,713	0.05%
2018/08/30	6	53.87	9	53.87	54.40	-3	7,591	-0.04%
2018/08/29	0	0.00	3	53.03	53.30	-3	7,554	-0.04%
2018/08/28	1	53.80	1	53.80	53.50	0	7,593	0.00%
2018/08/27	0	0.00	6	52.98	53.10	-6	7,632	-0.08%
2018/08/23	2	53.30	5	52.64	52.40	-3	7,835	-0.04%
2018/08/22	0	0.00	1	53.20	52.20	-1	7,831	-0.01%
2018/08/21	1	52.70	14	52.52	52.40	-13	7,781	-0.17%
2018/08/20	10	52.13	6	52.00	52.40	4	7,728	0.05%
2018/08/17	5	50.90	7	51.01	51.10	-2	7,553	-0.03%
2018/08/16	8	50.65	8	50.53	49.65	0	7,459	0.00%
2018/08/15	0	0.00	4	50.05	50.10	-4	7,337	-0.05%
2018/08/14	2	50.20	0	0.00	50.30	2	7,343	0.03%
2018/08/13	1	49.60	1	49.75	50.10	0	7,308	0.00%
2018/08/09	3	50.02	1	49.35	50.30	2	7,158	0.03%
2018/08/08	3	48.58	1	49.30	49.30	2	7,055	0.03%
2018/08/06	4	48.23	0	0.00	48.20	4	6,974	0.06%
2018/08/03	1	47.75	0	0.00	48.10	1	6,946	0.01%
2018/08/01	3	47.70	0	0.00	47.80	3	6,963	0.04%
2018/07/27	0	0.00	1	47.70	48.00	-1	6,999	-0.01%
2018/07/24	0	0.00	1	48.15	48.20	-1	6,867	-0.01%
2018/07/13	0	0.00	5	51.14	51.80	-5	6,544	-0.08%
2018/07/12	4	51.00	3	50.50	51.10	1	6,706	0.01%
2018/07/11	1	49.45	0	0.00	49.75	1	6,629	0.02%
2018/07/05	1	49.75	15	50.30	49.00	-14	6,346	-0.22%
2018/07/04	2	51.10	2	51.60	52.50	0	6,119	0.00%
2018/07/02	2	51.50	60	51.47	50.90	-58	5,884	-0.99%
2018/06/29	1	54.00	0	0.00	52.10	1	5,758	0.02%
2018/06/28	2	53.00	2	52.75	52.80	0	5,485	0.00%
2018/06/27	6	53.40	18	52.92	51.10	-12	5,088	-0.24%
2018/06/26	19	51.69	13	51.73	52.10	6	4,739	0.13%
2018/06/25	50	52.24	8	52.19	53.00	42	4,324	0.97%
2018/06/22	15	49.20	3	49.28	48.60	12	3,655	0.33%
2018/06/21	4	48.10	0	0.00	47.75	4	3,469	0.12%
2018/06/20	0	0.00	2	46.90	46.90	-2	3,466	-0.06%
2018/06/19	2	47.50	0	0.00	47.35	2	3,587	0.06%
2018/06/14	2	47.60	1	47.50	47.50	1	3,606	0.03%
2018/06/13	6	48.40	0	0.00	48.25	6	3,591	0.17%
2018/06/12	2	48.40	0	0.00	48.85	2	3,565	0.06%
2018/06/11	1	48.55	0	0.00	48.65	1	3,518	0.03%
2018/06/08	1	48.25	0	0.00	48.50	1	3,456	0.03%
2018/06/07	1	48.25	7	48.46	48.20	-6	3,422	-0.18%
2018/06/06	51	48.80	50	48.88	48.65	1	3,392	0.03%
2018/06/05	6	48.68	0	0.00	48.30	6	3,385	0.18%
2018/06/04	8	48.78	0	0.00	49.30	8	3,303	0.24%
2018/05/31	16	47.70	17	48.23	48.50	-1	3,125	-0.03%
2018/05/30	6	45.78	6	45.70	45.80	0	2,877	0.00%
2018/05/29	0	0.00	1	46.95	46.65	-1	2,846	-0.04%
2018/05/28	15	47.00	105	47.41	46.85	-90	2,832	-3.18%	大賣/
2018/05/25	44	46.95	1	46.50	47.35	43	2,776	1.55%
2018/05/24	55	46.67	0	0.00	46.60	55	2,815	1.95%
2018/05/23	0	0.00	5	46.00	46.00	-5	2,868	-0.17%
2018/05/21	5	45.40	1	45.55	45.40	4	2,855	0.14%
2018/05/17	0	0.00	50	45.63	45.50	-50	2,886	-1.73%
2018/05/16	50	46.00	1	46.25	45.75	49	2,947	1.66%
2018/05/15	3	46.60	1	46.45	46.30	2	2,998	0.07%
2018/05/14	1	46.20	0	0.00	46.45	1	3,106	0.03%
2018/05/11	2	45.58	10	45.55	45.50	-8	3,136	-0.26%
2018/05/10	5	45.67	0	0.00	45.40	5	3,240	0.15%
2018/05/08	5	44.75	0	0.00	44.50	5	3,197	0.16%
2018/05/07	5	44.90	0	0.00	45.00	5	3,216	0.16%
2018/05/04	0	0.00	20	45.54	45.70	-20	3,206	-0.62%
2018/05/03	7	43.93	0	0.00	43.70	7	3,146	0.22%
2018/04/24	10	43.50	0	0.00	43.50	10	3,269	0.31%
2018/04/20	0	0.00	1	45.50	45.50	-1	3,278	-0.03%
2018/04/19	0	0.00	7	46.30	45.60	-7	3,291	-0.21%
2018/04/18	1	45.75	2	45.85	45.50	-1	3,248	-0.03%
2018/04/17	5	43.50	0	0.00	43.05	5	3,098	0.16%
2018/04/02	0	0.00	1	44.40	44.80	-1	3,365	-0.03%
2018/03/29	0	0.00	4	44.80	44.25	-4	3,415	-0.12%
2018/03/27	3	45.40	13	44.85	45.35	-10	3,401	-0.29%
2018/03/26	0	0.00	2	44.15	44.30	-2	3,383	-0.06%
2018/03/23	0	0.00	2	44.00	43.95	-2	3,384	-0.06%
2018/03/22	10	46.12	2	45.10	45.10	8	3,472	0.23%
2018/03/21	0	0.00	10	45.49	45.90	-10	3,401	-0.29%
2018/03/20	0	0.00	20	44.93	44.80	-20	3,365	-0.59%
2018/03/14	5	45.70	0	0.00	45.75	5	3,512	0.14%
2018/03/13	0	0.00	5	45.25	45.45	-5	3,560	-0.14%
2018/03/09	0	0.00	1	45.10	45.00	-1	3,701	-0.03%
2018/03/08	3	44.65	1	44.50	44.75	2	3,716	0.05%
2018/03/05	2	44.05	0	0.00	43.20	2	4,022	0.05%
2018/03/01	10	44.75	1	44.65	44.65	9	4,227	0.21%
2018/02/27	10	45.10	2	45.45	45.30	8	4,340	0.18%
2018/02/26	1	46.20	101	45.98	45.45	-100	4,371	-2.29%	大賣/
2018/02/23	0	0.00	65	45.02	45.80	-65	4,356	-1.49%
2018/02/21	0	0.00	15	44.27	44.70	-15	4,575	-0.33%
2018/02/09	2	42.43	0	0.00	43.90	2	5,035	0.04%
2018/02/08	0	0.00	5	44.15	44.50	-5	5,490	-0.09%
2018/02/07	0	0.00	3	44.20	43.00	-3	5,511	-0.05%
2018/02/06	44	42.96	0	0.00	42.70	44	5,539	0.79%
2018/02/05	18	45.95	1	46.25	46.10	17	5,546	0.31%
2018/02/02	153	46.97	1	46.60	48.00	152	5,564	2.73%	大買/鉅額交易
2018/02/01	1	46.20	0	0.00	46.25	1	5,674	0.02%
2018/01/31	2	46.20	2	46.45	46.20	0	5,805	0.00%
2018/01/29	2	46.50	0	0.00	46.55	2	6,188	0.03%
2018/01/25	0	0.00	2	45.55	45.80	-2	7,299	-0.03%
2018/01/23	5	46.67	65	47.01	46.15	-60	7,584	-0.79%
2018/01/22	68	46.44	1	45.95	46.70	67	7,568	0.89%
2018/01/17	10	45.90	11	45.60	45.50	-1	7,798	-0.01%
2018/01/16	1	45.35	0	0.00	45.65	1	7,860	0.01%
2018/01/15	1	45.00	1	44.95	45.30	0	7,867	0.00%
2018/01/11	0	0.00	1	43.90	43.90	-1	7,854	-0.01%
2018/01/09	1	44.90	1	45.55	45.55	0	7,927	0.00%
2018/01/08	4	45.45	0	0.00	44.75	4	7,985	0.05%
2018/01/05	1	45.90	0	0.00	45.90	1	7,960	0.01%
2018/01/03	0	0.00	1	46.00	46.00	-1	7,938	-0.01%
2018/01/02	1	45.35	1	45.30	45.25	0	7,935	0.00%