義隆 (2458)-富邦-內湖券商分點個股進出

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
163.5
漲跌
▼1.0
漲幅
-0.61%
成交量
2,656張
產業
上市半導體類股
1170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－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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
2024/04/26	0.3	164.50	1.1	164.35	163.50	-0.8	2,903	-0.03%
2024/04/25	0	0.00	16	164.47	164.50	-16	2,897	-0.55%
2024/04/24	0.2	156.75	1	153.50	157.00	-0.8	2,847	-0.03%
2024/04/22	6.1	150.09	1.1	146.72	146.50	5	2,816	0.18%
2024/04/19	8.3	156.05	0	0.00	155.00	8.3	2,768	0.30%
2024/04/18	6.1	161.09	8	161.38	161.50	-2	2,718	-0.07%
2024/04/17	3.3	161.30	4	164.13	162.00	-0.7	2,714	-0.03%
2024/04/16	3.3	158.36	1	157.50	159.50	2.3	2,664	0.09%
2024/04/15	1	162.00	5	161.90	162.00	-4	2,637	-0.15%
2024/04/12	4	159.00	1	161.00	158.50	3	2,553	0.12%
2024/04/11	3	156.50	0	0.00	158.50	3	2,556	0.12%
2024/04/10	0	0.00	1	159.00	158.50	-1	2,554	-0.04%
2024/04/09	2.1	159.50	0	0.00	157.00	2.1	2,563	0.08%
2024/04/08	1	159.00	2	161.75	159.50	-1	2,562	-0.04%
2024/04/03	0	156.00	0	0.00	156.50	0	2,539	0.00%
2024/04/02	7.1	156.42	1	156.00	156.00	6.1	2,542	0.24%
2024/04/01	0	0.00	1	159.50	161.00	-1	2,519	-0.04%
2024/03/29	2.2	157.47	0	0.00	157.00	2.2	2,503	0.09%
2024/03/28	1	160.01	1	162.00	160.50	0	2,521	0.00%
2024/03/27	1	165.00	2.2	164.50	164.50	-1.1	2,516	-0.05%
2024/03/25	0	0.00	0	169.00	169.00	0	2,628	0.00%
2024/03/22	1	168.88	0	0.00	169.00	1	2,651	0.04%
2024/03/21	3.1	169.80	1	168.50	167.00	2.1	2,660	0.08%
2024/03/19	1	165.00	0	0.00	165.00	1	2,641	0.04%
2024/03/18	0	0.00	5	166.90	166.50	-5	2,661	-0.19%
2024/03/15	0	0.00	0	164.50	163.50	0	2,675	0.00%
2024/03/14	1	163.00	1	162.50	162.50	0	2,681	0.00%
2024/03/12	1	165.00	0	0.00	163.50	1	2,795	0.04%
2024/03/11	3	160.50	1	160.00	160.00	2	2,807	0.07%
2024/03/08	4	164.37	3	162.50	162.50	1	2,821	0.04%
2024/03/07	1	165.00	0.1	165.50	165.50	0.9	2,802	0.03%
2024/03/06	2	165.00	3.4	166.68	166.50	-1.4	2,796	-0.05%
2024/03/05	3	168.00	1	169.00	167.00	2	2,826	0.07%
2024/03/04	3.5	168.07	1	167.50	167.50	2.5	2,861	0.09%
2024/03/01	2	166.25	5	166.40	165.50	-3	2,850	-0.11%
2024/02/29	2	165.00	1	164.50	166.00	1	2,872	0.03%
2024/02/27	0.1	168.00	0	0.00	169.00	0.1	2,856	0.00%
2024/02/26	2	170.75	9.5	170.13	170.00	-7.5	2,857	-0.26%
2024/02/23	8	164.38	6	164.67	164.00	2	2,794	0.07%
2024/02/22	5	165.90	1.1	165.98	167.50	3.9	2,686	0.14%
2024/02/21	0	164.50	2	165.25	167.50	-2	2,636	-0.08%
2024/02/20	1.1	162.50	2	161.25	161.00	-0.9	2,542	-0.04%
2024/02/19	0	161.50	20.1	159.63	163.50	-20.1	2,543	-0.79%
2024/02/16	1	153.50	0	0.00	153.00	1	2,480	0.04%
2024/02/15	3	146.67	8.3	147.02	148.50	-5.3	2,491	-0.21%
2024/02/05	1.3	148.50	1	148.00	148.00	0.3	2,481	0.01%
2024/02/02	2	149.25	2	150.25	150.50	0	2,498	0.00%
2024/01/31	0	0.00	1	149.50	150.00	-1	2,557	-0.04%
2024/01/30	1	147.00	3	148.50	148.50	-2	2,630	-0.08%
2024/01/29	3	149.50	0	0.00	149.00	3	2,710	0.11%
2024/01/26	0.2	151.00	2.5	150.45	151.00	-2.3	2,954	-0.08%
2024/01/25	5.1	152.89	4.2	153.00	152.50	0.9	3,015	0.03%
2024/01/24	2	151.00	1	151.00	151.00	1	3,021	0.03%
2024/01/23	2	150.00	1	150.50	150.50	1	3,054	0.03%
2024/01/22	1	151.00	10	151.35	151.00	-9	3,102	-0.29%
2024/01/19	1.1	152.91	3	150.83	150.50	-1.9	3,112	-0.06%
2024/01/18	11.5	150.73	1	152.00	152.00	10.5	3,159	0.33%
2024/01/17	0	0.00	10	155.10	154.50	-10	3,271	-0.31%
2024/01/16	1	154.50	1.2	153.92	154.00	-0.2	3,375	-0.01%
2024/01/15	0	0.00	0	157.00	156.50	0	3,407	0.00%
2024/01/12	1	157.50	1.4	155.43	155.00	-0.4	3,479	-0.01%
2024/01/11	2.1	157.76	4	158.75	157.00	-1.9	3,519	-0.05%
2024/01/10	1	157.00	4	158.50	160.00	-3	3,575	-0.08%
2024/01/09	1.2	153.98	1	155.50	154.50	0.2	3,600	0.01%
2024/01/08	0	0.00	0.6	153.03	153.50	-0.6	3,600	-0.02%
2024/01/04	1	157.00	0.2	155.80	156.50	0.8	3,654	0.02%
2024/01/03	0.3	158.00	5	157.00	158.00	-4.7	3,678	-0.13%
2024/01/02	0.1	161.00	0	0.00	159.50	0.1	3,672	0.00%
2023/12/29	3	162.50	2	162.00	162.50	1	3,724	0.03%
2023/12/28	2.1	161.29	2	162.50	160.50	0.1	3,759	0.00%
2023/12/27	10.4	163.47	1.1	163.00	164.00	9.2	3,792	0.24%
2023/12/26	0.1	163.00	0.5	162.00	162.00	-0.4	3,784	-0.01%
2023/12/25	2.1	164.72	1	162.50	162.50	1.1	3,781	0.03%
2023/12/22	5.1	161.70	1.2	163.33	163.50	3.9	3,771	0.10%
2023/12/21	1.6	162.47	2.2	163.68	163.00	-0.6	3,732	-0.02%
2023/12/20	1.4	161.43	3	160.66	160.00	-1.6	3,657	-0.04%
2023/12/19	4	158.13	2	158.50	159.00	2	3,615	0.06%
2023/12/18	1.1	157.00	1	157.00	157.00	0.1	3,606	0.00%
2023/12/15	1	153.00	1.3	153.50	154.00	-0.3	3,614	-0.01%
2023/12/14	0	0.00	3	158.33	157.50	-3	3,613	-0.08%
2023/12/13	5	158.40	2.1	157.95	158.00	2.9	3,619	0.08%
2023/12/12	5	158.40	3	157.83	158.50	2	3,674	0.05%
2023/12/11	5	158.10	0	0.00	157.00	5	3,711	0.13%
2023/12/08	15.8	157.67	11	158.27	157.50	4.7	3,758	0.13%
2023/12/07	3.2	152.84	1.2	153.33	153.50	2	3,744	0.05%
2023/12/06	0	0.00	5	151.30	151.50	-5	3,796	-0.13%
2023/12/05	1	147.50	0	0.00	146.50	1	3,822	0.03%
2023/12/04	1	150.01	0	0.00	149.50	1	3,840	0.03%
2023/12/01	0	0.00	4.1	151.01	151.00	-4.1	3,899	-0.11%
2023/11/30	3	151.17	2	151.75	151.50	1	4,113	0.02%
2023/11/29	0	0.00	6	152.00	153.00	-6	4,237	-0.14%
2023/11/28	2	149.25	1.7	149.56	150.00	0.3	4,205	0.01%
2023/11/27	3	150.33	10	151.45	146.00	-7	4,197	-0.17%
2023/11/24	2.2	149.58	1.3	149.52	151.00	0.9	4,185	0.02%
2023/11/22	4	146.00	2	147.25	147.50	2	4,123	0.05%
2023/11/21	1	145.00	2	144.50	145.00	-1	4,116	-0.02%
2023/11/20	4	144.63	5	144.10	144.00	-1	4,136	-0.02%
2023/11/17	0	0.00	1	146.50	146.50	-1	4,116	-0.02%
2023/11/16	6	145.08	1	142.50	142.50	5	4,079	0.12%
2023/11/15	2	147.50	2.1	148.00	147.50	-0.1	4,029	0.00%
2023/11/14	8	146.25	8	145.88	146.00	0	4,001	0.00%
2023/11/13	3	146.00	0	0.00	143.50	3	3,969	0.08%
2023/11/09	1	142.00	0.1	141.00	140.50	1	3,987	0.02%
2023/11/08	1.3	143.36	2	145.00	144.50	-0.7	4,002	-0.02%
2023/11/07	1.3	145.28	15	144.00	145.00	-13.7	4,036	-0.34%
2023/11/06	3	140.00	3	137.50	140.00	0	4,005	0.00%
2023/11/03	18.4	137.80	6.9	138.66	135.50	11.6	3,978	0.29%
2023/11/02	0.2	148.88	8	149.31	149.50	-7.8	3,770	-0.21%
2023/11/01	1	143.00	1	144.00	144.00	0	3,806	0.00%
2023/10/31	2	146.00	0	0.00	144.00	2	4,054	0.05%
2023/10/30	3.1	143.83	4	145.50	146.50	-1	4,038	-0.02%
2023/10/27	2	139.50	2	141.00	140.00	0	4,005	0.00%
2023/10/26	6	140.08	0.1	141.00	139.50	6	4,071	0.15%
2023/10/25	9.3	148.63	10	147.65	144.50	-0.7	4,033	-0.02%
2023/10/24	1.4	145.19	5.1	145.02	144.00	-3.7	3,899	-0.09%
2023/10/23	0	142.00	3.2	141.59	142.00	-3.2	3,814	-0.08%
2023/10/20	2	140.00	3	141.16	142.50	-1	3,867	-0.03%
2023/10/19	6	138.75	3	138.50	138.50	3	3,886	0.08%
2023/10/18	3	141.66	29	141.93	141.50	-26	3,910	-0.67%
2023/10/17	1	140.50	4	140.00	140.00	-3	3,893	-0.08%
2023/10/16	3	137.00	2.1	136.51	136.50	1	3,987	0.02%
2023/10/13	1	136.00	2	139.00	139.00	-1	4,006	-0.02%
2023/10/12	3	136.67	4.2	137.57	137.50	-1.2	3,991	-0.03%
2023/10/11	2	138.25	1	140.00	137.00	1	3,986	0.03%
2023/10/06	3.1	138.66	4	137.50	137.00	-0.9	3,969	-0.02%
2023/10/05	1	141.00	0	139.50	141.50	1	3,945	0.02%
2023/10/04	15	135.00	1.2	135.86	138.00	13.8	3,881	0.36%
2023/10/03	3.1	138.03	0	138.50	138.00	3.1	3,843	0.08%
2023/10/02	3	134.83	0	0.00	134.50	3	3,812	0.08%
2023/09/28	11	132.86	2	133.00	133.50	9	3,819	0.24%
2023/09/26	0	0.00	4.2	135.01	135.00	-4.2	3,832	-0.11%
2023/09/25	0	0.00	1	138.00	136.50	-1	3,826	-0.03%
2023/09/22	4	136.75	0	0.00	137.00	4	3,811	0.10%
2023/09/21	0.1	136.00	0	0.00	136.00	0.1	3,805	0.00%
2023/09/20	1.1	138.91	3.1	139.45	138.00	-2	3,771	-0.05%
2023/09/19	1	141.51	1.1	140.55	141.00	-0.1	3,738	0.00%
2023/09/18	1	142.13	1.1	142.43	142.00	0	3,712	0.00%
2023/09/15	1	145.00	6	144.83	144.50	-5	3,678	-0.14%
2023/09/14	2	143.00	0	0.00	143.00	2	3,591	0.06%
2023/09/13	1	142.44	1.5	143.00	143.50	-0.5	3,542	-0.01%
2023/09/12	2	139.25	4.1	139.65	140.50	-2.1	3,494	-0.06%
2023/09/11	4.1	137.32	4.1	135.32	138.00	0	3,420	0.00%
2023/09/08	5	135.50	0	135.00	135.50	5	3,340	0.15%
2023/09/07	1	134.00	1	135.00	135.00	0	3,326	0.00%
2023/09/06	2.2	130.98	4	131.88	133.00	-1.8	3,289	-0.05%
2023/09/05	10.5	132.61	10.1	133.65	134.00	0.5	3,287	0.01%
2023/09/04	6.1	126.47	3.1	127.93	128.50	3	3,087	0.10%
2023/09/01	1	121.00	0.1	121.00	120.50	1	2,924	0.03%
2023/08/31	1	119.00	0.1	120.00	120.00	0.9	2,922	0.03%
2023/08/30	0	0.00	1	118.00	119.00	-1	2,917	-0.03%
2023/08/29	1.1	116.71	1	116.00	117.00	0.1	2,902	0.00%
2023/08/25	0.2	113.90	0	0.00	113.00	0.2	2,919	0.01%
2023/08/24	0	0.00	6	116.50	116.00	-6	2,926	-0.21%
2023/08/23	0	0.00	1	115.00	114.50	-1	2,943	-0.03%
2023/08/21	0	0.00	2	113.50	113.50	-2	3,011	-0.07%
2023/08/18	2.2	114.91	0	0.00	113.50	2.2	3,110	0.07%
2023/08/17	0	0.00	4	116.50	116.50	-4	3,087	-0.13%
2023/08/16	1	116.00	4	115.88	117.00	-3	3,077	-0.10%
2023/08/15	1	116.00	2	115.75	116.00	-1	3,063	-0.03%
2023/08/14	0.1	117.00	0	0.00	117.00	0.1	3,046	0.00%
2023/08/11	1.2	121.25	7	120.57	121.00	-5.8	2,996	-0.19%
2023/08/10	1	119.50	2	118.25	118.00	-1	2,943	-0.03%
2023/08/09	1	121.00	4.1	120.59	121.00	-3.1	2,884	-0.11%
2023/08/08	3.2	119.14	3	118.83	118.00	0.2	2,835	0.01%
2023/08/07	2	120.50	0	0.00	117.00	2	2,783	0.07%
2023/08/04	13	121.04	20	121.88	122.50	-7	2,654	-0.26%
2023/08/02	2	114.50	0	0.00	114.00	2	2,391	0.08%
2023/08/01	0.1	114.00	1	113.50	115.00	-0.9	2,389	-0.04%
2023/07/31	10	115.75	4	115.00	116.50	6	2,402	0.25%
2023/07/28	2	112.00	0	0.00	112.50	2	2,288	0.09%
2023/07/27	1	114.50	0	0.00	114.50	1	2,251	0.04%
2023/07/26	0	0.00	1	112.50	112.50	-1	2,237	-0.04%
2023/07/25	4.1	116.75	6	114.33	115.00	-2	2,198	-0.09%
2023/07/24	7	118.00	1	116.00	118.00	6	2,104	0.29%
2023/07/21	4	115.88	1	116.50	115.50	3	2,018	0.15%
2023/07/20	5.2	114.97	5	115.50	114.50	0.2	1,972	0.01%
2023/07/19	12	117.38	18	118.28	118.50	-6	1,900	-0.32%
2023/07/18	9	113.28	2	113.00	113.00	7	1,770	0.40%
2023/07/17	0	0.00	2	108.00	109.50	-2	1,741	-0.11%
2023/07/13	0	0.00	1	106.00	108.00	-1	1,679	-0.06%
2023/07/10	5	105.00	0	0.00	104.00	5	1,661	0.30%
2023/07/05	0	0.00	2	106.50	106.00	-2	1,627	-0.12%
2023/07/04	1	105.50	0	0.00	106.00	1	1,615	0.06%
2023/06/27	0.3	99.90	0	0.00	99.40	0.3	1,608	0.02%
2023/06/26	0	0.00	1	100.00	100.00	-1	1,600	-0.06%
2023/06/14	0	0.00	1	105.00	105.00	-1	1,536	-0.07%
2023/06/13	0.5	106.00	1	106.00	107.00	-0.5	1,527	-0.03%
2023/06/09	1	104.00	0	0.00	104.00	1	1,475	0.07%
2023/06/06	0	0.00	1	103.00	102.00	-1	1,424	-0.07%
2023/06/05	0	0.00	4	105.25	105.00	-4	1,419	-0.28%
2023/05/31	0	0.00	6	102.50	102.00	-6	1,405	-0.43%
2023/05/30	5.1	101.51	0	0.00	102.00	5.1	1,374	0.37%
2023/05/29	2	103.75	12	104.21	104.00	-10	1,378	-0.73%
2023/05/26	0	0.00	5	103.30	102.50	-5	1,370	-0.36%
2023/05/25	3	104.33	0	0.00	104.00	3	1,457	0.21%
2023/05/24	15	103.77	0	0.00	104.50	15	1,433	1.05%
2023/05/19	0	0.00	2	98.60	98.50	-2	1,383	-0.14%
2023/05/18	0	0.00	1	99.00	98.60	-1	1,399	-0.07%
2023/05/17	0	0.00	1	97.20	97.20	-1	1,397	-0.07%
2023/05/15	0	0.00	0	95.40	95.10	0	1,401	0.00%
2023/05/12	0	95.00	0	0.00	95.90	0	1,418	0.00%
2023/05/11	2	93.10	0	0.00	92.70	2	1,412	0.14%
2023/05/09	0.1	92.90	0	0.00	93.00	0.1	1,457	0.01%
2023/05/08	0.1	94.50	0	0.00	93.20	0.1	1,485	0.01%
2023/05/05	1	100.50	0	0.00	95.80	1	1,514	0.07%
2023/05/03	0	0.00	1	94.10	94.00	-1	1,624	-0.06%
2023/05/02	0.1	95.10	0	0.00	95.10	0.1	1,661	0.01%
2023/04/27	0.3	92.60	0	0.00	92.60	0.3	1,679	0.01%
2023/04/25	0.1	91.90	0	0.00	91.10	0.1	1,681	0.01%
2023/04/24	0.1	95.40	1	95.00	95.20	-0.9	1,671	-0.05%
2023/04/20	0.1	98.90	2	98.80	98.50	-1.9	1,693	-0.11%
2023/04/19	0	0.00	4	100.50	100.00	-4	1,743	-0.23%
2023/04/17	0	0.00	1	103.00	102.50	-1	1,862	-0.05%
2023/04/14	0	0.00	1	101.50	101.00	-1	1,852	-0.05%
2023/04/10	0.1	101.50	0	0.00	101.50	0.1	1,862	0.01%
2023/04/06	1	98.40	0	0.00	98.50	1	1,855	0.05%
2023/03/30	0.1	99.90	1	100.50	99.60	-0.9	1,842	-0.05%
2023/03/16	0.2	100.27	1	99.70	99.70	-0.9	1,920	-0.04%
2023/03/10	1	105.00	0	0.00	104.00	1	1,933	0.05%
2023/03/09	0	0.00	1	106.50	107.00	-1	1,959	-0.05%
2023/03/07	1	104.50	0	0.00	104.50	1	1,941	0.05%
2023/03/02	0	0.00	0.3	105.00	104.00	-0.3	1,951	-0.02%
2023/02/24	2	110.25	4	108.75	108.50	-2	1,929	-0.10%
2023/02/22	4	107.38	0	0.00	107.00	4	1,815	0.22%
2023/02/21	3	107.67	0	0.00	108.00	3	1,837	0.16%
2023/02/20	1	105.50	3	105.50	106.00	-2	1,863	-0.11%
2023/02/16	2	102.50	0	0.00	104.50	2	1,909	0.10%
2023/02/15	0	0.00	1	103.50	102.50	-1	1,927	-0.05%
2023/02/10	1	104.50	0	0.00	106.00	1	2,005	0.05%
2023/02/08	2	105.25	1	106.00	105.50	1	2,341	0.04%
2023/02/07	2	103.75	2	104.25	105.00	0	2,324	0.00%
2023/02/06	2	106.75	2	103.75	103.50	0	2,324	0.00%
2023/02/03	1	107.50	12.4	108.52	107.50	-11.4	2,294	-0.49%
2023/02/02	0	0.00	30.3	107.99	108.00	-30.3	2,249	-1.34%
2023/02/01	0	0.00	20	100.88	102.00	-20	2,157	-0.93%
2023/01/31	0	0.00	5	96.40	96.90	-5	2,146	-0.23%
2023/01/11	1	95.50	52.4	95.94	94.70	-51.4	2,210	-2.33%
2023/01/10	0	0.00	10	95.60	95.50	-10	2,210	-0.45%
2023/01/09	0	0.00	50	95.24	96.00	-50	2,207	-2.26%
2023/01/06	2	92.15	4.1	94.53	94.40	-2.1	2,163	-0.10%
2023/01/05	0	0.00	3	89.10	89.20	-3	2,058	-0.15%
2023/01/03	1	87.20	0	0.00	87.00	1	2,107	0.05%
2022/12/30	1	87.00	0	86.00	86.00	1	2,145	0.05%
2022/12/29	0.1	83.86	2	82.90	85.50	-1.9	2,156	-0.09%
2022/12/28	0.2	83.90	0	0.00	83.50	0.2	2,165	0.01%
2022/12/20	1	86.70	0	0.00	85.90	1	2,250	0.04%
2022/12/15	4	91.23	9	91.00	91.00	-5	2,360	-0.21%
2022/12/07	0.1	88.70	0	0.00	87.60	0.1	2,772	0.00%
2022/11/24	1	87.70	0	0.00	89.70	1	2,844	0.04%
2022/11/23	0	0.00	0	87.20	87.60	0	2,841	0.00%
2022/11/22	0	86.70	0	0.00	87.00	0	2,870	0.00%
2022/11/21	2	86.75	0	0.00	86.40	2	2,864	0.07%
2022/11/18	1	89.00	4	89.85	88.60	-3	2,849	-0.11%
2022/11/17	0	0.00	0.2	89.10	89.40	-0.2	2,836	-0.01%
2022/11/16	2	89.60	3	88.63	89.00	-1	2,815	-0.04%
2022/11/15	0	0.00	4	87.65	89.00	-4	2,776	-0.14%
2022/11/14	2.1	87.48	0	0.00	87.80	2.1	2,743	0.08%
2022/11/11	0	0.00	1	89.10	87.10	-1	2,711	-0.04%
2022/11/08	2.3	86.05	0.3	85.63	84.60	2	2,621	0.08%
2022/11/07	5	84.58	1	79.80	86.10	4	2,577	0.16%
2022/11/04	18	77.41	17	77.81	79.50	1	2,435	0.04%
2022/10/31	1	82.00	1	81.40	81.20	0	2,277	0.00%
2022/10/21	1	81.20	0	0.00	80.90	1	2,253	0.04%
2022/10/20	1	81.50	0	0.00	81.90	1	2,242	0.04%
2022/10/19	0	82.90	0	0.00	82.30	0	2,241	0.00%
2022/10/18	0	0.00	0	82.90	82.60	0	2,214	0.00%
2022/10/14	0	80.60	0	0.00	81.10	0	2,228	0.00%
2022/10/12	0.1	77.50	0	0.00	77.30	0.1	2,222	0.00%
2022/10/11	0.2	80.40	1	79.80	79.60	-0.8	2,226	-0.04%
2022/10/07	1.1	84.58	0	0.00	84.20	1.1	2,203	0.05%
2022/10/06	0.1	84.50	0	0.00	85.10	0.1	2,174	0.00%
2022/10/05	1	86.50	2	83.65	83.40	-1	2,165	-0.05%
2022/09/27	0	0.00	1	82.10	82.50	-1	2,268	-0.04%
2022/09/26	0.7	83.13	0	0.00	81.00	0.7	2,281	0.03%
2022/09/23	1	87.30	1	88.00	86.80	0	2,247	0.00%
2022/09/22	1.1	86.90	0	0.00	86.90	1.1	2,209	0.05%
2022/09/21	2	87.65	0	0.00	87.10	2	2,133	0.09%
2022/09/20	1	87.72	1	90.00	88.30	0	2,043	0.00%
2022/09/19	1	89.00	2	89.75	88.60	-1	1,961	-0.05%
2022/09/16	17.1	87.43	10	87.25	87.50	7.1	1,872	0.38%
2022/09/15	1	91.40	4	90.70	90.50	-3	1,769	-0.17%
2022/09/14	1	88.00	0	0.00	88.90	1	1,752	0.06%
2022/09/13	0.3	92.00	0	0.00	90.50	0.3	1,732	0.01%
2022/09/12	1	91.00	2	91.00	91.80	-1	1,738	-0.06%
2022/09/08	1	88.60	0	0.00	90.50	1	1,742	0.06%
2022/09/06	1.4	89.27	0	0.00	90.10	1.4	1,721	0.08%
2022/09/05	10.2	88.40	31	91.25	91.20	-20.8	1,700	-1.22%
2022/09/02	1	94.80	0	0.00	94.00	1	1,650	0.06%
2022/09/01	0	0.00	1	97.10	97.20	-1	1,611	-0.06%
2022/08/29	0.1	97.70	0	0.00	98.00	0.1	1,572	0.00%
2022/08/23	0	98.90	0	0.00	99.70	0	1,535	0.00%
2022/08/11	3	98.27	0	0.00	99.20	3	1,460	0.21%
2022/08/10	0.2	98.50	0	0.00	97.80	0.2	1,452	0.01%
2022/08/05	0	0.00	0.2	99.40	101.50	-0.2	1,426	-0.01%
2022/08/04	1	100.00	0	0.00	100.50	1	1,374	0.07%
2022/08/03	3.2	103.02	1	102.00	102.50	2.2	1,346	0.17%
2022/08/02	1	107.50	23	107.50	107.50	-22	1,347	-1.63%
2022/07/29	0	0.00	0.2	108.50	108.50	-0.2	1,393	-0.01%
2022/07/27	0	0.00	11	108.00	109.00	-11	1,395	-0.79%
2022/07/22	0	0.00	0.2	114.75	110.00	-0.2	1,382	-0.01%
2022/07/21	1	112.50	0	0.00	114.00	1	1,374	0.07%
2022/07/20	0	111.13	0	0.00	110.50	0	1,380	0.00%
2022/07/14	0	0.00	0.2	103.00	105.00	-0.2	1,438	-0.01%
2022/07/12	0	0.00	1	104.00	104.00	-1	1,430	-0.07%
2022/07/07	0.1	105.00	0	0.00	106.50	0.1	1,396	0.00%
2022/07/06	11.1	120.01	2	120.50	120.00	9.1	1,358	0.67%
2022/07/05	0	125.00	0	0.00	124.50	0	1,307	0.00%
2022/07/04	0.2	132.50	0	0.00	131.00	0.2	1,267	0.02%
2022/07/01	0	0.00	2	134.00	134.00	-2	1,252	-0.16%
2022/06/29	0	138.00	0	0.00	140.00	0	1,240	0.00%
2022/06/27	2.1	142.49	0	0.00	142.50	2.1	1,257	0.16%
2022/06/24	0	0.00	1	139.50	139.50	-1	1,256	-0.08%
2022/06/23	0	0.00	1.2	134.17	136.00	-1.2	1,255	-0.10%
2022/06/22	1	135.00	1	136.50	135.00	0	1,242	0.00%
2022/06/21	0.1	135.00	0	0.00	140.00	0.1	1,224	0.00%
2022/06/20	0	136.00	0	0.00	136.50	0	1,213	0.00%
2022/06/16	0	0.00	1	141.50	141.00	-1	1,179	-0.08%
2022/06/14	1	142.50	0	0.00	143.50	1	1,182	0.08%
2022/06/13	1	144.50	0	0.00	145.00	1	1,204	0.08%
2022/06/08	0	0.00	1	148.50	149.00	-1	1,252	-0.08%
2022/06/01	1	150.00	0	0.00	150.50	1	1,439	0.07%
2022/05/31	2.4	147.17	0	0.00	149.00	2.4	1,446	0.17%
2022/05/30	1.6	146.74	1	147.00	147.50	0.6	1,462	0.04%
2022/05/27	0	0.00	1	145.50	144.50	-1	1,467	-0.07%
2022/05/24	0	0.00	1	144.50	142.50	-1	1,632	-0.06%
2022/05/20	0.1	146.50	0	0.00	145.50	0.1	1,866	0.01%
2022/05/19	0	0.00	1	144.00	147.00	-1	1,911	-0.05%
2022/05/17	0	0.00	1	144.00	145.00	-1	1,934	-0.05%
2022/05/16	0	0.00	1	143.00	142.00	-1	1,968	-0.05%
2022/05/12	0	0.00	1	139.00	139.00	-1	1,980	-0.05%
2022/05/10	1.1	136.09	0	0.00	141.00	1.1	2,006	0.05%
2022/05/09	1.1	142.09	0	0.00	142.00	1.1	2,036	0.05%
2022/05/06	1.1	146.59	0	0.00	146.50	1.1	2,058	0.05%
2022/05/05	20	154.00	0	0.00	153.50	20	2,070	0.97%
2022/05/04	2	150.75	0	0.00	151.50	2	2,055	0.10%
2022/04/29	1	151.50	1	151.50	151.00	0	2,063	0.00%
2022/04/28	0.1	148.50	1	149.00	149.50	-1	2,074	-0.05%
2022/04/27	3.1	147.33	3	146.33	149.50	0.1	2,070	0.00%
2022/04/26	1	151.00	0	0.00	150.50	1	2,053	0.05%
2022/04/25	1.2	152.52	0	0.00	150.50	1.2	2,041	0.06%
2022/04/21	0	0.00	0.1	160.00	156.50	-0.1	1,998	-0.01%
2022/04/20	3.1	156.73	0	0.00	156.50	3.1	1,976	0.16%
2022/04/19	1	158.00	0	0.00	159.00	1	1,955	0.05%
2022/04/15	3	159.00	0	0.00	159.50	3	1,963	0.15%
2022/04/12	3	159.50	0	0.00	161.00	3	2,111	0.14%
2022/04/11	1.2	160.75	0.1	162.00	161.00	1.1	2,130	0.05%
2022/04/06	12	167.92	0.2	168.75	168.50	11.8	2,112	0.56%
2022/03/30	0	0.00	0.3	172.50	171.00	-0.3	2,120	-0.01%
2022/03/28	0	0.00	11.1	171.46	172.00	-11.1	2,165	-0.51%
2022/03/25	0	0.00	10	171.00	170.50	-10	2,242	-0.45%
2022/03/24	0	0.00	1	171.00	171.00	-1	2,263	-0.04%
2022/03/23	0	0.00	3	170.17	170.50	-3	2,310	-0.13%
2022/03/22	0	0.00	0.1	169.00	169.50	-0.1	2,384	0.00%
2022/03/21	0	0.00	0.1	170.00	170.00	-0.1	2,411	0.00%
2022/03/18	2	168.50	0.2	169.00	168.50	1.8	2,447	0.07%
2022/03/17	0	0.00	1.1	168.55	169.00	-1.1	2,438	-0.05%
2022/03/16	0	0.00	12.1	167.08	166.50	-12.1	2,430	-0.50%
2022/03/15	0	0.00	1.1	165.00	166.00	-1.1	2,414	-0.05%
2022/03/14	0	165.50	0.1	166.85	167.50	-0.1	2,412	0.00%
2022/03/11	11	165.09	0.1	166.50	165.00	10.9	2,421	0.45%
2022/03/10	6	164.00	1	165.50	166.00	5	2,418	0.21%
2022/03/08	8.3	158.32	12	157.00	157.00	-3.7	2,371	-0.16%
2022/03/07	13	164.50	0	0.00	165.00	13	2,311	0.56%
2022/03/03	0	0.00	0.1	170.50	169.50	-0.1	2,305	0.00%
2022/03/02	0.1	166.50	1	167.50	169.00	-0.9	2,305	-0.04%
2022/03/01	0	0.00	0.1	168.00	167.00	-0.1	2,333	0.00%
2022/02/25	10.1	165.00	1	164.50	164.00	9.1	2,345	0.39%
2022/02/24	7.2	166.10	2.1	166.52	164.50	5.2	2,325	0.22%
2022/02/23	24.1	173.79	3	176.17	172.50	21.1	2,227	0.95%
2022/02/22	0.1	174.00	0	0.00	175.50	0.1	2,079	0.00%
2022/02/21	0	0.00	1.2	177.14	178.00	-1.2	2,072	-0.06%
2022/02/18	1	174.00	4.1	173.04	174.50	-3.1	2,072	-0.15%
2022/02/17	3	174.83	0.4	174.48	173.50	2.6	2,105	0.12%
2022/02/16	1	174.00	5.2	174.10	174.00	-4.2	2,181	-0.19%
2022/02/14	0.1	169.50	2	170.25	170.50	-1.9	2,179	-0.09%
2022/02/11	0.1	170.50	4	171.00	171.00	-3.9	2,181	-0.18%
2022/02/10	0.1	173.00	1.2	175.92	172.00	-1.1	2,198	-0.05%
2022/02/09	5	175.80	2.1	175.48	175.50	2.9	2,197	0.13%
2022/02/07	1	166.50	0.1	166.50	168.50	0.9	2,226	0.04%
2022/01/26	0.2	160.50	1	161.50	161.50	-0.8	2,200	-0.04%
2022/01/25	1.2	159.58	1	160.50	160.50	0.2	2,297	0.01%
2022/01/20	1	161.50	0	0.00	163.50	1	2,428	0.04%
2022/01/19	0	0.00	1.1	162.54	163.00	-1.1	2,514	-0.04%
2022/01/14	3.1	157.01	0	0.00	158.00	3.1	2,946	0.11%
2022/01/13	2	158.50	0	0.00	158.50	2	2,971	0.07%
2022/01/12	1	161.50	0	0.00	161.00	1	2,989	0.03%
2022/01/10	0.2	164.50	1	163.50	165.50	-0.8	2,976	-0.03%
2022/01/07	0.1	164.33	0	0.00	163.50	0.1	2,986	0.00%
2022/01/06	0	0.00	4.3	168.00	168.00	-4.3	2,974	-0.15%
2022/01/05	0	0.00	1.2	172.08	170.00	-1.2	2,974	-0.04%
2022/01/04	1	168.00	2	168.25	168.50	-1	2,924	-0.03%
2021/12/28	1.4	165.71	0	0.00	165.50	1.4	2,997	0.05%
2021/12/27	1.2	168.43	2	168.00	168.00	-0.9	3,017	-0.03%
2021/12/23	1	167.00	11	170.05	169.00	-10	3,069	-0.33%
2021/12/22	1	169.50	0	0.00	167.50	1	3,067	0.03%
2021/12/21	7.2	169.35	10	170.70	168.00	-2.8	3,060	-0.09%
2021/12/20	0	0.00	1	167.00	165.50	-1	2,988	-0.03%
2021/12/17	1	168.00	1.3	167.38	166.00	-0.3	2,994	-0.01%
2021/12/16	0.2	164.00	0	166.50	167.50	0.2	2,962	0.01%
2021/12/15	0.1	158.21	3	155.00	158.50	-2.9	2,913	-0.10%
2021/12/14	14.1	155.61	2	154.75	154.50	12.1	2,897	0.42%
2021/12/13	1	159.00	0	0.00	159.00	1	2,864	0.03%
2021/12/10	1.1	157.16	1.1	157.16	160.00	0	2,880	0.00%
2021/12/09	0.8	160.38	0	0.00	160.00	0.8	2,879	0.03%
2021/12/08	1	158.50	1	160.50	160.50	0	2,893	0.00%
2021/12/07	3	159.33	0	0.00	158.50	3	2,884	0.10%
2021/12/06	3	160.50	0	0.00	160.50	3	2,867	0.10%
2021/12/02	1	161.50	1	161.50	161.00	0	2,919	0.00%
2021/11/29	0	164.50	2	163.50	164.50	-2	2,936	-0.07%
2021/11/26	4	165.75	11	168.00	165.50	-7	2,951	-0.24%
2021/11/24	1	165.50	1	166.00	166.00	0	2,906	0.00%
2021/11/22	1	169.50	3	169.83	170.00	-2	2,923	-0.07%
2021/11/19	0	0.00	1	170.50	168.50	-1	2,934	-0.03%
2021/11/18	2	168.50	2	168.50	168.50	0	2,901	0.00%
2021/11/17	0	0.00	2	169.25	168.50	-2	2,907	-0.07%
2021/11/16	2.1	168.98	0.1	169.09	168.00	2	2,929	0.07%
2021/11/15	1.1	170.39	1.1	169.82	170.00	0	2,923	0.00%
2021/11/12	1	165.00	1.4	163.08	163.00	-0.4	2,893	-0.01%
2021/11/11	0	0.00	1	164.50	163.50	-1	2,924	-0.03%
2021/11/09	22.1	162.44	0	0.00	161.50	22.1	2,982	0.74%
2021/11/08	21	163.02	0	0.00	165.00	21	3,011	0.70%
2021/11/05	1.2	158.97	9.7	159.60	162.00	-8.6	3,023	-0.28%
2021/11/04	2.1	167.83	13	168.96	163.00	-10.9	2,965	-0.37%
2021/11/03	21	168.05	1	167.50	167.50	20	2,977	0.67%
2021/11/02	10	171.40	9	169.22	167.50	1	3,017	0.03%
2021/11/01	5	168.90	3.3	168.03	170.00	1.7	3,036	0.06%
2021/10/29	1.1	167.18	2	168.50	167.00	-0.9	3,185	-0.03%
2021/10/28	4	168.63	2.1	169.52	168.00	1.9	3,310	0.06%
2021/10/27	18.1	167.87	4.1	165.40	170.00	14.1	3,318	0.42%
2021/10/26	46.2	164.68	2	164.00	164.50	44.2	3,263	1.35%
2021/10/25	62.1	164.99	6	165.00	164.50	56	3,236	1.73%
2021/10/22	3	162.83	15.1	164.45	166.00	-12.1	3,055	-0.40%
2021/10/21	0	154.00	0	157.00	151.00	0	2,955	0.00%
2021/10/20	0.1	156.00	2	155.75	156.50	-2	2,962	-0.07%
2021/10/19	0	0.00	1	150.00	153.00	-1	2,997	-0.03%
2021/10/18	0	149.50	0	0.00	148.00	0	3,070	0.00%
2021/10/14	0	146.50	0	0.00	146.50	0	3,139	0.00%
2021/10/13	0.2	147.99	0	0.00	146.50	0.2	3,158	0.00%
2021/10/12	0	153.00	1	159.00	152.50	-1	3,156	-0.03%
2021/10/08	0	157.95	2	158.25	157.00	-2	3,138	-0.06%
2021/10/07	0	151.50	1	153.00	153.50	-1	3,115	-0.03%
2021/10/06	0	148.00	0	0.00	148.00	0	3,129	0.00%
2021/10/04	0.2	145.00	0	0.00	145.00	0.2	3,155	0.01%
2021/10/01	0	0.00	0.7	146.83	146.50	-0.7	3,143	-0.02%
2021/09/30	0	0.00	18	147.11	146.50	-18	3,143	-0.57%
2021/09/29	1	148.50	0	0.00	148.50	1	3,133	0.03%
2021/09/27	1	151.50	0	0.00	152.00	1	3,152	0.03%
2021/09/24	3	152.67	0	0.00	152.50	3	3,162	0.09%
2021/09/23	1	153.50	1	155.00	153.50	0	3,164	0.00%
2021/09/22	5	153.30	9	152.78	152.50	-4	3,217	-0.12%
2021/09/17	1	157.00	0	0.00	158.00	1	3,216	0.03%
2021/09/16	1	154.50	0	0.00	156.00	1	3,261	0.03%
2021/09/15	4	157.50	0	0.00	156.50	4	3,318	0.12%
2021/09/14	0	157.50	0	0.00	156.50	0	3,410	0.00%
2021/09/13	8	157.69	1	159.00	157.00	7	3,517	0.20%
2021/09/10	0	155.00	0	0.00	154.50	0	3,537	0.00%
2021/09/09	0	0.00	1	154.50	154.00	-1	3,563	-0.03%
2021/09/08	3	152.00	1	154.00	151.00	2	3,574	0.06%
2021/09/07	1	156.50	1	156.50	157.00	0	3,553	0.00%
2021/09/06	1	158.50	0	0.00	158.00	1	3,553	0.03%
2021/09/03	5	159.30	0	0.00	159.50	5	3,554	0.14%
2021/09/02	19.3	161.65	19	165.13	161.00	0.3	3,588	0.01%
2021/09/01	27.1	159.76	2	159.00	160.50	25.1	3,565	0.70%
2021/08/30	1	155.50	1	157.50	156.50	0	3,579	0.00%
2021/08/27	3	155.51	19	156.37	154.50	-16	3,589	-0.44%
2021/08/26	1.1	159.05	0	0.00	158.50	1.1	3,567	0.03%
2021/08/25	0	0.00	1	159.50	161.50	-1	3,571	-0.03%
2021/08/24	1	159.46	1	157.00	157.00	0	3,581	0.00%
2021/08/23	0	0.00	0.2	158.00	159.00	-0.2	3,586	-0.01%
2021/08/20	1	151.00	1	153.00	153.50	0	3,605	0.00%
2021/08/19	1.1	152.60	0.2	154.00	152.50	0.9	3,567	0.02%
2021/08/18	1.1	151.95	1	155.00	158.00	0.1	3,576	0.00%
2021/08/17	6.2	156.69	3	158.17	154.50	3.2	3,569	0.09%
2021/08/16	7	158.28	2	159.25	160.00	5	3,552	0.14%
2021/08/13	1	161.50	2	163.25	161.50	-1	3,531	-0.03%
2021/08/12	5.1	164.61	0	0.00	162.50	5.1	3,558	0.14%
2021/08/11	3.2	167.46	0	0.00	166.00	3.2	3,567	0.09%
2021/08/10	0.1	171.00	0	0.00	171.00	0.1	3,591	0.00%
2021/08/09	3.1	172.60	2	172.25	170.00	1.1	3,625	0.03%
2021/08/06	6	167.92	3	167.50	167.00	3	3,637	0.08%
2021/08/05	19.3	169.08	1	170.00	169.50	18.3	3,699	0.50%
2021/08/04	21.1	172.58	5.1	173.00	171.50	16	3,700	0.43%
2021/08/03	12.1	180.54	2.2	183.25	180.50	9.9	3,581	0.28%
2021/08/02	0.1	180.01	0	0.00	179.50	0.1	3,446	0.00%
2021/07/30	10.1	180.01	0	0.00	181.00	10.1	3,421	0.30%
2021/07/29	15	180.83	0	0.00	180.50	15	3,457	0.43%
2021/07/28	8.3	182.37	3	183.17	184.50	5.3	3,474	0.15%
2021/07/27	5.3	187.83	5	187.60	185.50	0.3	3,544	0.01%
2021/07/26	1.3	186.84	0.1	190.00	189.50	1.2	3,610	0.03%
2021/07/23	4.5	187.56	10	186.05	184.50	-5.5	3,704	-0.15%
2021/07/22	9.2	184.64	0	0.00	185.00	9.2	3,699	0.25%
2021/07/21	68.1	194.00	17	194.00	193.00	51.1	3,685	1.39%
2021/07/20	2	196.50	2	195.50	195.50	0	3,787	0.00%
2021/07/19	2.5	198.20	6	197.83	199.00	-3.5	3,798	-0.09%
2021/07/16	0	0.00	1	199.50	199.00	-1	3,841	-0.03%
2021/07/15	11	197.09	0	0.00	197.50	11	3,861	0.28%
2021/07/14	1.2	200.74	0.1	199.00	198.50	1.1	3,929	0.03%
2021/07/13	5	201.50	1	202.00	201.00	4	3,955	0.10%
2021/07/12	3	198.67	3	202.50	204.00	0	4,021	0.00%
2021/07/08	0	0.00	1	197.00	197.50	-1	4,129	-0.02%
2021/07/07	2	195.00	3	197.00	195.50	-1	4,297	-0.02%
2021/07/06	4	195.50	1	195.00	195.00	3	4,343	0.07%
2021/07/05	3	194.50	23	196.96	198.00	-20	4,373	-0.46%
2021/07/02	0	190.00	2	190.00	192.50	-2	4,361	-0.05%
2021/07/01	9	190.72	0	0.00	190.00	9	4,420	0.20%
2021/06/29	2.1	190.03	0	0.00	190.00	2.1	4,452	0.05%
2021/06/28	19	194.00	0	0.00	194.00	19	4,480	0.42%
2021/06/25	16	190.66	1	194.00	191.50	15	4,613	0.33%
2021/06/24	2	192.00	0	0.00	191.00	2	4,662	0.04%
2021/06/23	3.2	194.61	3	194.83	194.50	0.2	4,871	0.00%
2021/06/22	4	198.75	1	202.50	198.00	3	4,794	0.06%
2021/06/21	0	0.00	1	210.46	206.50	-1	4,704	-0.02%
2021/06/18	0	214.00	1	214.00	214.00	-1	4,698	-0.02%
2021/06/17	1	212.00	1	211.50	212.00	0	4,721	0.00%
2021/06/16	0	0.00	2	210.50	209.50	-2	4,752	-0.04%
2021/06/15	1	210.00	0.1	210.50	210.50	1	4,790	0.02%
2021/06/11	0	0.00	1	209.53	211.00	-1	4,828	-0.02%
2021/06/10	1	210.00	4	212.75	209.50	-3	4,846	-0.06%
2021/06/09	1	211.50	10	210.25	209.50	-9	4,853	-0.19%
2021/06/08	1.1	208.00	1	211.50	211.00	0.1	4,908	0.00%
2021/06/07	1	208.00	1	205.00	208.50	0	4,929	0.00%
2021/06/04	0	0.00	1	205.50	203.00	-1	4,928	-0.02%
2021/06/02	0.2	205.00	7	207.14	205.50	-6.8	4,986	-0.14%
2021/06/01	6	211.50	102	210.04	209.00	-96	5,007	-1.92%	大賣/
2021/05/31	0	0.00	3	211.00	211.00	-3	5,014	-0.06%
2021/05/28	8	210.00	8	214.50	209.50	0	5,044	0.00%
2021/05/27	0	0.00	1.8	208.86	209.50	-1.8	5,053	-0.04%
2021/05/25	17	205.68	2	209.00	205.50	15	5,423	0.28%
2021/05/24	0	0.00	1	203.00	205.00	-1	6,039	-0.02%
2021/05/21	1	201.50	0	0.00	201.50	1	6,081	0.02%
2021/05/20	1	204.50	0	0.00	202.50	1	6,169	0.02%
2021/05/19	2.1	198.76	1.3	201.12	201.00	0.8	6,144	0.01%
2021/05/17	107	186.93	16	189.34	188.00	91	6,211	1.46%	大買/
2021/05/14	11	196.82	12.5	196.40	193.00	-1.5	6,183	-0.02%
2021/05/13	26	186.33	25	188.90	195.00	1	6,110	0.02%
2021/05/12	7.6	185.25	6.5	186.50	186.00	1.1	6,006	0.02%
2021/05/11	2.1	189.52	22.2	187.80	186.50	-20.1	5,934	-0.34%
2021/05/10	2.1	198.00	2	197.00	196.50	0.1	5,901	0.00%
2021/05/07	7	201.79	1	202.00	202.00	6	5,936	0.10%
2021/05/06	3	198.67	2	200.00	202.50	1	5,944	0.02%
2021/05/05	1	204.50	2.1	199.51	199.00	-1.1	5,986	-0.02%
2021/05/04	7.4	200.58	2.4	198.06	205.00	5	5,989	0.08%
2021/05/03	2.2	208.99	4.2	212.80	205.50	-1.9	5,982	-0.03%
2021/04/29	8.5	217.88	4	220.75	214.50	4.5	5,987	0.08%
2021/04/28	3.1	213.48	7	215.57	213.00	-3.9	5,924	-0.07%
2021/04/27	4	217.88	1	217.50	217.50	3	6,175	0.05%
2021/04/26	3	223.67	7	224.64	224.50	-4	6,249	-0.06%
2021/04/23	0	0.00	1	215.00	215.00	-1	6,209	-0.02%
2021/04/22	3	208.33	2	213.75	208.50	1	6,319	0.02%
2021/04/21	2	210.50	2	210.00	210.00	0	6,340	0.00%
2021/04/20	7	208.36	12	210.92	209.00	-5	6,542	-0.08%
2021/04/19	22	202.57	1.1	203.41	203.50	20.9	6,603	0.32%
2021/04/16	2	207.99	8	210.44	205.50	-6	6,696	-0.09%
2021/04/15	3.1	203.56	1	203.50	207.00	2.1	6,977	0.03%
2021/04/14	7.1	202.32	5.1	199.12	197.50	2	7,372	0.03%
2021/04/13	8.1	208.45	13	209.65	202.00	-5	7,621	-0.07%
2021/04/12	1	199.97	9	199.33	199.00	-8	7,551	-0.11%
2021/04/09	2.1	197.19	22.1	196.66	195.00	-20	7,614	-0.26%
2021/04/08	0.1	199.94	3	199.67	199.50	-2.9	7,644	-0.04%
2021/04/07	4	200.38	1	204.00	202.00	3	7,642	0.04%
2021/04/06	9	199.11	1	199.50	199.00	8	7,581	0.11%
2021/04/01	0	0.00	37	196.91	198.00	-37	7,566	-0.49%
2021/03/31	3.2	195.52	4	198.75	195.50	-0.8	7,537	-0.01%
2021/03/30	24	199.48	12	199.58	199.00	12	7,470	0.16%
2021/03/29	4	195.62	2	195.24	194.00	2	7,356	0.03%
2021/03/26	6	190.83	22.1	191.47	194.50	-16.1	7,306	-0.22%
2021/03/25	1	181.50	2	184.00	184.00	-1	7,086	-0.01%
2021/03/24	0	0.00	21	182.52	181.50	-21	7,089	-0.30%
2021/03/23	1	182.50	2	183.25	182.50	-1	7,091	-0.01%
2021/03/22	15	184.40	0.4	185.50	184.50	14.6	7,118	0.21%
2021/03/19	2	185.00	1	182.50	186.50	1	7,143	0.01%
2021/03/18	0	0.00	4.1	184.24	183.50	-4.1	7,358	-0.06%
2021/03/17	1.4	180.86	1	183.00	180.50	0.4	7,464	0.01%
2021/03/16	3	179.83	2.4	179.79	179.50	0.6	7,464	0.01%
2021/03/15	2	181.00	5	180.50	180.00	-3	7,523	-0.04%
2021/03/12	3	179.17	0	0.00	179.50	3	7,524	0.04%
2021/03/11	0	0.00	3	175.83	176.50	-3	7,565	-0.04%
2021/03/10	13	172.81	1	172.50	172.50	12	7,804	0.15%
2021/03/09	1.2	170.07	0	0.00	172.50	1.2	7,838	0.01%
2021/03/08	1	172.50	0	0.00	172.00	1	7,827	0.01%
2021/03/05	5	173.30	0.1	175.50	172.50	4.9	7,836	0.06%
2021/03/04	1	175.00	0	0.00	175.50	1	7,888	0.01%
2021/03/03	0	0.00	5	170.70	174.00	-5	7,951	-0.06%
2021/03/02	5.3	173.07	0	0.00	172.00	5.3	7,930	0.07%
2021/02/26	4.2	172.33	2	173.00	172.00	2.2	7,905	0.03%
2021/02/25	20	178.93	14	178.68	177.50	6	7,839	0.08%
2021/02/24	48.3	182.59	45	185.03	183.50	3.3	7,612	0.04%
2021/02/23	2	171.50	8	171.13	173.00	-6	6,957	-0.09%
2021/02/22	23.1	174.42	3	174.67	174.00	20.1	6,915	0.29%
2021/02/19	0	0.00	2	168.75	170.00	-2	6,821	-0.03%
2021/02/18	2	170.50	1	170.00	170.50	1	6,818	0.01%
2021/02/17	4	167.00	2	166.50	166.50	2	6,722	0.03%
2021/02/05	11	161.45	1	161.50	161.50	10	6,719	0.15%
2021/02/04	1.1	163.05	5	162.50	162.50	-3.9	6,717	-0.06%
2021/02/03	0	0.00	10.2	165.96	164.50	-10.2	6,787	-0.15%
2021/02/02	2	165.75	1	164.00	166.00	1	6,944	0.01%
2021/02/01	1	159.99	1	158.50	161.50	0	6,926	0.00%
2021/01/29	4.2	162.74	56.2	164.37	159.50	-52	6,913	-0.75%
2021/01/28	0.2	165.75	5	164.80	165.00	-4.8	6,871	-0.07%
2021/01/27	12	167.50	4	166.50	166.50	8	6,856	0.12%
2021/01/26	6	171.25	15	170.70	170.00	-9	6,783	-0.13%
2021/01/25	2	171.72	1	172.50	172.50	1	6,777	0.02%
2021/01/22	3	174.17	4	173.25	174.00	-1	6,707	-0.01%
2021/01/21	7	168.79	9	169.33	168.50	-2	6,635	-0.03%
2021/01/20	36.5	172.69	29	173.97	168.00	7.5	6,627	0.11%
2021/01/19	6	166.92	3	168.17	171.00	3	6,403	0.05%
2021/01/18	4	162.63	125	163.58	165.00	-121	6,291	-1.92%	大賣/鉅額交易
2021/01/15	1	168.00	12	164.54	163.00	-11	6,222	-0.18%
2021/01/14	2	170.00	3.1	168.19	170.50	-1.1	6,183	-0.02%
2021/01/13	11	168.18	7	170.64	167.50	4	6,211	0.06%
2021/01/12	2	163.50	1	164.00	165.50	1	6,010	0.02%
2021/01/11	3	163.00	5	164.00	164.50	-2	5,880	-0.03%
2021/01/08	21	167.10	29	164.90	163.00	-8	5,783	-0.14%
2021/01/07	20	155.48	52.1	156.00	160.00	-32.1	5,462	-0.59%
2021/01/06	10	146.40	32	146.33	149.00	-22	5,026	-0.44%
2021/01/05	3.1	141.37	9	141.83	143.00	-5.9	4,737	-0.12%
2021/01/04	6	135.75	8	140.00	140.00	-2	4,737	-0.04%
2020/12/31	3	134.67	5	136.80	133.50	-2	4,660	-0.04%
2020/12/30	7	132.36	0	0.00	132.50	7	4,622	0.15%
2020/12/29	2	133.00	3	133.00	133.00	-1	4,682	-0.02%
2020/12/28	1	134.01	3	135.67	134.50	-2	4,700	-0.04%
2020/12/25	2	133.01	0	0.00	133.50	2	4,716	0.04%
2020/12/24	2	134.50	4	134.13	132.50	-2	4,773	-0.04%
2020/12/23	2	132.50	0	0.00	132.00	2	4,811	0.04%
2020/12/22	3	133.33	6	132.50	132.00	-3	4,891	-0.06%
2020/12/21	6	135.75	1	133.00	135.50	5	4,914	0.10%
2020/12/18	1	137.00	0	0.00	137.50	1	4,939	0.02%
2020/12/17	2	137.75	1	138.50	137.50	1	4,968	0.02%
2020/12/15	1	139.00	2	138.50	138.00	-1	5,006	-0.02%
2020/12/14	9	143.78	3	145.00	141.50	6	5,085	0.12%
2020/12/11	1	141.50	8	140.75	141.50	-7	5,328	-0.13%
2020/12/10	21	138.17	3	139.00	137.50	18	5,215	0.35%
2020/12/09	5	138.60	13.1	139.08	139.00	-8.1	5,233	-0.15%
2020/12/08	0	0.00	5	136.80	136.00	-5	5,238	-0.10%
2020/12/07	6	134.92	2	135.25	135.00	4	5,301	0.08%
2020/12/04	13	140.15	9.3	140.15	139.00	3.8	5,255	0.07%
2020/12/03	31	134.48	4	134.50	134.50	27	5,080	0.53%
2020/12/02	0	0.00	10	133.50	133.50	-10	5,242	-0.19%
2020/12/01	3	130.50	1	131.50	132.00	2	5,375	0.04%
2020/11/27	5.3	136.43	10	136.85	136.50	-4.8	5,906	-0.08%
2020/11/26	0	0.00	2	133.00	134.00	-2	6,069	-0.03%
2020/11/25	21	133.02	3	132.17	132.00	18	6,112	0.29%
2020/11/24	6	133.17	0	0.00	132.00	6	6,141	0.10%
2020/11/23	1.5	133.67	4.4	133.48	134.50	-2.9	6,159	-0.05%
2020/11/20	5	131.30	0	0.00	131.00	5	6,156	0.08%
2020/11/19	4	131.88	0	0.00	131.50	4	6,226	0.06%
2020/11/18	0.1	131.50	3	131.00	131.00	-2.9	6,354	-0.05%
2020/11/17	32	134.34	5	133.00	132.00	27	6,406	0.42%
2020/11/16	0	0.00	73	133.95	133.50	-73	6,513	-1.12%
2020/11/12	0	0.00	6	131.50	131.50	-6	6,570	-0.09%
2020/11/11	4	129.13	1	130.00	132.50	3	6,617	0.05%
2020/11/10	23	131.41	36	131.24	131.00	-13	6,636	-0.20%
2020/11/09	1	138.00	1	139.50	138.50	0	6,599	0.00%
2020/11/06	7	137.21	2	138.25	137.00	5	6,690	0.07%
2020/11/05	6	137.50	0	0.00	138.00	6	6,795	0.09%
2020/11/04	0	0.00	1	136.50	138.00	-1	6,921	-0.01%
2020/11/03	4	135.13	4	135.88	135.00	0	6,991	0.00%
2020/11/02	28	132.07	0	0.00	131.00	28	7,080	0.40%
2020/10/30	23	135.65	3	135.50	135.00	20	7,174	0.28%
2020/10/29	27	137.44	2	137.25	137.00	25	7,256	0.34%
2020/10/28	6	137.08	4	137.63	139.50	2	7,437	0.03%
2020/10/27	8	136.38	1	138.00	136.00	7	7,602	0.09%
2020/10/26	19	137.53	3	138.50	136.50	16	7,930	0.20%
2020/10/23	3	138.17	0	0.00	138.50	3	8,260	0.04%
2020/10/22	12	135.25	10	135.75	139.50	2	8,538	0.02%
2020/10/21	12	139.13	3	139.83	138.00	9	8,662	0.10%
2020/10/20	9	142.11	0	0.00	142.00	9	8,724	0.10%
2020/10/19	2	141.50	0	0.00	143.00	2	9,018	0.02%
2020/10/16	8	141.81	1	141.00	141.00	7	9,100	0.08%
2020/10/15	12	143.25	7	143.79	143.00	5	9,173	0.05%
2020/10/14	19	145.95	0	0.00	146.00	19	9,175	0.21%
2020/10/13	9	147.56	0	0.00	147.00	9	9,224	0.10%
2020/10/12	4	146.75	13	149.92	150.00	-9	9,258	-0.10%
2020/10/08	5	147.20	11	149.00	146.00	-6	9,421	-0.06%
2020/10/07	22	145.70	3	146.17	147.50	19	9,491	0.20%
2020/10/06	19	148.24	19	148.71	147.50	0	9,542	0.00%
2020/10/05	8	144.69	1	146.00	145.00	7	9,756	0.07%
2020/09/30	1	145.50	2	144.75	145.50	-1	10,382	-0.01%
2020/09/29	7	143.57	2	142.00	144.50	5	10,703	0.05%
2020/09/28	78	146.24	2	145.25	145.50	76	10,797	0.70%
2020/09/25	6	146.00	2	144.00	144.50	4	10,893	0.04%
2020/09/24	0	0.00	65	150.03	149.00	-65	11,049	-0.59%
2020/09/23	2	152.00	0	0.00	151.00	2	11,184	0.02%
2020/09/22	1	151.50	7	153.79	155.00	-6	11,290	-0.05%
2020/09/21	8	153.63	2	153.99	153.50	6	11,315	0.05%
2020/09/18	6	156.00	11	155.95	157.00	-5	11,399	-0.04%
2020/09/17	6	156.00	19	156.16	157.50	-13	11,482	-0.11%
2020/09/16	33	158.48	28	158.50	154.00	5	11,603	0.04%
2020/09/15	1	154.00	3	153.67	153.50	-2	11,274	-0.02%
2020/09/14	3	151.67	16	150.72	153.00	-13	11,439	-0.11%
2020/09/11	17	150.62	4	149.75	149.00	13	11,512	0.11%
2020/09/10	5	153.30	9	153.61	153.50	-4	11,474	-0.03%
2020/09/09	1	150.00	1	150.50	151.50	0	11,458	0.00%
2020/09/08	3	150.67	1	150.00	150.00	2	11,669	0.02%
2020/09/07	10	153.10	9	153.83	149.50	1	11,794	0.01%
2020/09/04	6.5	150.42	20	150.33	155.00	-13.5	11,818	-0.11%
2020/09/03	29	156.43	8	154.56	152.00	21	12,000	0.17%
2020/09/02	22	155.70	25	156.52	157.00	-3	11,964	-0.03%
2020/09/01	6	146.52	28	146.88	150.00	-22	11,882	-0.18%
2020/08/31	2	142.00	2	143.25	142.00	0	11,788	0.00%
2020/08/28	5	141.80	3	142.17	143.00	2	11,860	0.02%
2020/08/27	1	141.00	6	141.92	142.00	-5	12,020	-0.04%
2020/08/26	7	139.07	2	139.00	138.50	5	12,370	0.04%
2020/08/25	1	141.00	1	142.50	142.00	0	12,709	0.00%
2020/08/24	4	143.50	7	144.57	143.50	-3	12,882	-0.02%
2020/08/21	3	135.50	14	139.04	139.00	-11	12,890	-0.09%
2020/08/20	9	130.89	9	133.06	134.50	0	12,907	0.00%
2020/08/19	18	137.39	21	137.71	138.00	-3	12,845	-0.02%
2020/08/18	6	139.25	2	142.00	138.50	4	12,811	0.03%
2020/08/17	4	142.63	3	142.17	143.00	1	12,798	0.01%
2020/08/14	3	140.00	11	140.09	141.50	-8	12,775	-0.06%
2020/08/13	3	139.17	13	140.58	138.50	-10	12,705	-0.08%
2020/08/12	19	137.26	13	137.96	137.00	6	12,615	0.05%
2020/08/11	8	141.00	3	141.00	141.00	5	12,533	0.04%
2020/08/10	16	144.13	3	142.83	143.00	13	12,544	0.10%
2020/08/07	15	147.27	3	149.67	148.50	12	12,469	0.10%
2020/08/06	17	152.59	8	150.81	149.50	9	12,440	0.07%
2020/08/05	14	152.75	8	151.50	152.00	6	12,435	0.05%
2020/08/04	2	150.75	1	151.00	151.50	1	12,359	0.01%
2020/08/03	24	151.63	15	151.00	150.00	9	12,403	0.07%
2020/07/31	13	155.19	10	155.80	157.00	3	12,287	0.02%
2020/07/30	16	151.75	27.4	154.09	150.50	-11.4	12,138	-0.09%
2020/07/29	20	151.73	8	148.44	148.00	12	11,820	0.10%
2020/07/28	14	153.21	10	152.05	151.00	4	11,558	0.03%
2020/07/27	11	150.09	22	150.07	152.00	-11	11,453	-0.10%
2020/07/24	11	145.95	6	146.08	145.00	5	11,507	0.04%
2020/07/23	11	148.27	19	149.08	151.00	-8	11,458	-0.07%
2020/07/22	10	143.10	8	143.63	145.00	2	11,312	0.02%
2020/07/21	9	141.50	10	141.70	140.50	-1	11,318	-0.01%
2020/07/20	8	137.13	4	137.75	137.00	4	11,519	0.03%
2020/07/17	6	138.92	6	138.83	139.50	0	11,523	0.00%
2020/07/16	7	140.07	1	138.00	138.50	6	11,547	0.05%
2020/07/15	12	142.67	13	145.27	140.50	-1	11,551	-0.01%
2020/07/14	6	140.50	19	139.32	141.50	-13	11,418	-0.11%
2020/07/13	12	143.08	1	141.50	141.00	11	11,423	0.10%
2020/07/10	14	136.75	12	138.08	141.00	2	11,435	0.02%
2020/07/09	76	146.13	47	143.68	140.50	29	11,208	0.26%
2020/07/08	1	144.00	11	138.24	144.00	-10	10,579	-0.09%
2020/07/07	20	133.40	24	132.98	131.00	-4	10,255	-0.04%
2020/07/06	7	131.57	15	132.60	133.50	-8	10,171	-0.08%
2020/07/03	9	131.06	8	131.00	131.00	1	10,099	0.01%
2020/07/02	6	123.67	18	125.42	127.50	-12	10,028	-0.12%
2020/07/01	10	123.60	15	123.13	124.50	-5	9,900	-0.05%
2020/06/30	6	121.17	3	123.17	120.50	3	9,827	0.03%
2020/06/29	9	119.67	1	120.50	120.00	8	9,843	0.08%
2020/06/24	8	120.81	5	121.80	121.50	3	9,780	0.03%
2020/06/23	24	123.21	27	122.69	123.00	-3	9,824	-0.03%
2020/06/22	5	126.30	3	125.67	127.50	2	9,696	0.02%
2020/06/19	4	125.38	11	124.14	126.50	-7	9,681	-0.07%
2020/06/18	5	120.90	14	121.14	122.00	-9	9,541	-0.09%
2020/06/17	1	118.50	4	117.75	119.00	-3	9,424	-0.03%
2020/06/16	11	117.59	5	118.50	117.50	6	9,442	0.06%
2020/06/15	18	120.11	5	120.00	116.50	13	9,481	0.14%
2020/06/12	12	123.96	4	122.63	126.50	8	9,293	0.09%
2020/06/11	13	127.08	40	127.71	125.50	-27	9,139	-0.30%
2020/06/10	29	128.98	29	128.95	129.50	0	8,962	0.00%
2020/06/09	13	121.15	16	121.72	123.00	-3	8,720	-0.03%
2020/06/08	24	118.85	9	120.39	118.00	15	8,573	0.17%
2020/06/05	15	115.00	14	115.25	115.00	1	8,360	0.01%
2020/06/04	9	113.22	3	113.33	113.50	6	8,240	0.07%
2020/06/03	7	114.00	4	113.63	113.50	3	8,150	0.04%
2020/06/02	24	111.54	24	110.96	111.00	0	8,017	0.00%
2020/06/01	11	105.50	39	108.91	110.00	-28	7,649	-0.37%
2020/05/29	12	100.13	8	99.74	100.00	4	7,261	0.06%
2020/05/28	5	98.34	14	98.21	97.90	-9	7,055	-0.13%
2020/05/27	3	95.20	3	95.77	96.50	0	6,936	0.00%
2020/05/26	0	0.00	3	94.60	94.80	-3	6,908	-0.04%
2020/05/25	2	91.00	1	92.40	92.70	1	6,845	0.01%
2020/05/22	8	91.63	2	91.10	91.00	6	6,820	0.09%
2020/05/21	0	0.00	3	93.90	93.70	-3	6,779	-0.04%
2020/05/20	2	93.40	0	0.00	93.60	2	6,768	0.03%
2020/05/19	3	93.10	2	92.95	92.90	1	6,754	0.01%
2020/05/18	2	92.25	0	0.00	91.70	2	6,742	0.03%
2020/05/15	14	92.04	6	92.75	91.50	8	6,740	0.12%
2020/05/14	4	95.33	9	95.04	94.20	-5	6,633	-0.08%
2020/05/13	1	95.30	5	96.16	96.60	-4	6,606	-0.06%
2020/05/12	7.1	97.04	1	97.00	96.90	6.1	6,624	0.09%
2020/05/11	5	98.26	4.1	97.98	98.00	0.9	6,685	0.01%
2020/05/08	49	99.82	42	99.11	98.80	7	6,667	0.10%
2020/05/07	0	0.00	7.1	97.45	98.40	-7.1	6,544	-0.11%
2020/05/06	2	96.95	1	97.70	96.30	1	6,540	0.02%
2020/05/05	12	97.93	17	96.94	96.60	-5	6,588	-0.08%
2020/05/04	3	96.07	6	96.45	97.20	-3	6,550	-0.05%
2020/04/30	3	95.20	4	96.33	96.50	-1	6,530	-0.02%
2020/04/29	42.2	93.48	27	94.15	94.40	15.2	6,401	0.24%
2020/04/28	5	95.02	5	95.60	96.50	0	6,194	0.00%
2020/04/27	13	94.21	10	94.09	94.50	3	6,172	0.05%
2020/04/24	5	95.78	1	96.90	95.50	4	6,023	0.07%
2020/04/23	2	96.95	12	96.63	96.00	-10	6,001	-0.17%
2020/04/22	5	92.16	6	93.17	93.80	-1	5,823	-0.02%
2020/04/21	31	93.34	14	92.41	92.00	17	6,037	0.28%
2020/04/20	4	93.15	3	93.83	93.20	1	6,016	0.02%
2020/04/17	10	92.83	20	93.10	92.70	-10	5,938	-0.17%
2020/04/16	37	92.73	71	93.52	93.00	-34	5,803	-0.59%
2020/04/15	65	92.65	29	92.24	92.80	36	5,717	0.63%
2020/04/14	0	0.00	9	90.51	90.60	-9	5,639	-0.16%
2020/04/13	1	89.40	50	89.11	88.90	-49	5,595	-0.88%
2020/04/10	50	89.10	0	0.00	89.00	50	5,574	0.90%
2020/04/09	2	88.60	0	0.00	88.50	2	5,569	0.04%
2020/04/08	5	89.58	2	89.60	89.70	3	5,500	0.05%
2020/04/07	25	89.61	7	89.33	90.20	18	5,421	0.33%
2020/04/06	1	85.50	3	85.60	86.80	-2	5,318	-0.04%
2020/04/01	2	83.15	5	84.98	85.00	-3	5,321	-0.06%
2020/03/31	4	83.60	3	84.00	83.90	1	5,211	0.02%
2020/03/30	1	80.10	2	82.50	83.00	-1	5,114	-0.02%
2020/03/27	4	83.93	8	84.24	82.40	-4	5,064	-0.08%
2020/03/26	0	0.00	5	79.40	81.80	-5	4,866	-0.10%
2020/03/25	21	77.99	5	77.78	77.10	16	4,729	0.34%
2020/03/24	1	74.00	3	74.37	73.50	-2	4,599	-0.04%
2020/03/23	3	72.13	2	73.00	71.70	1	4,546	0.02%
2020/03/20	6	74.97	5	75.20	75.20	1	4,556	0.02%
2020/03/19	5	72.20	5.1	72.19	70.00	-0.1	4,502	0.00%
2020/03/18	5	74.46	5	75.46	73.70	0	4,373	0.00%
2020/03/17	1	74.80	2	74.80	73.70	-1	4,295	-0.02%
2020/03/16	2	75.80	2	77.85	75.00	0	4,231	0.00%
2020/03/13	3	75.47	6	74.27	77.10	-3	4,166	-0.07%
2020/03/12	3	81.03	1	80.10	80.50	2	4,054	0.05%
2020/03/11	19	85.38	0	0.00	84.30	19	3,972	0.48%
2020/03/10	2	86.15	3	86.27	86.40	-1	3,883	-0.03%
2020/03/09	2	87.45	2	87.10	86.50	0	3,834	0.00%
2020/03/06	3	88.40	0	0.00	87.80	3	3,793	0.08%
2020/03/05	0	0.00	12	88.29	87.80	-12	3,751	-0.32%
2020/03/04	1	86.00	0	0.00	86.60	1	3,713	0.03%
2020/03/03	0	0.00	4	87.05	86.60	-4	3,722	-0.11%
2020/03/02	4	83.80	9	82.68	83.40	-5	3,678	-0.14%
2020/02/27	11	84.97	2	86.40	84.00	9	3,658	0.25%
2020/02/26	4	86.50	1	86.90	86.80	3	3,606	0.08%
2020/02/25	1	85.40	1	87.10	87.30	0	3,602	0.00%
2020/02/21	3	88.17	0	0.00	88.00	3	3,615	0.08%
2020/02/20	1	88.90	0	0.00	88.50	1	3,653	0.03%
2020/02/19	1	88.90	0	0.00	88.50	1	3,670	0.03%
2020/02/17	1	88.00	1	88.00	88.10	0	3,749	0.00%
2020/02/14	0	0.00	1	88.80	88.80	-1	3,744	-0.03%
2020/02/13	12	88.13	2.1	89.00	87.90	9.9	3,771	0.26%
2020/02/12	2	88.85	3	89.73	89.60	-1	3,717	-0.03%
2020/02/11	0	0.00	2	86.00	86.80	-2	3,578	-0.06%
2020/02/10	2	83.50	5	84.30	84.70	-3	3,586	-0.08%
2020/02/07	13	86.40	4	86.65	85.40	9	3,602	0.25%
2020/02/06	1	84.50	2	83.95	86.10	-1	3,534	-0.03%
2020/02/05	9	82.21	4	82.55	82.10	5	3,468	0.14%
2020/02/04	4	82.40	0	0.00	82.50	4	3,463	0.12%
2020/02/03	3	81.17	12	81.08	82.00	-9	3,500	-0.26%
2020/01/31	7	86.86	0	0.00	86.30	7	3,627	0.19%
2020/01/30	33	89.23	0	0.00	86.90	33	3,651	0.90%
2020/01/20	2	96.00	2	96.50	96.40	0	3,594	0.00%
2020/01/17	1	96.90	2	96.85	96.70	-1	3,721	-0.03%
2020/01/16	1	95.50	15	96.00	95.70	-14	3,689	-0.38%
2020/01/15	8	94.98	10	95.88	95.50	-2	3,598	-0.06%
2020/01/14	1	92.50	4	92.63	93.20	-3	3,354	-0.09%
2020/01/10	1	90.70	0	0.00	90.70	1	3,368	0.03%
2020/01/09	0	0.00	2	91.30	91.00	-2	3,471	-0.06%
2020/01/08	4	88.63	3	89.73	89.50	1	3,521	0.03%
2020/01/07	4	89.65	1	89.70	89.10	3	3,580	0.08%
2020/01/06	1	90.40	0	0.00	90.50	1	3,643	0.03%
2020/01/03	1	91.00	1	91.40	91.60	0	3,694	0.00%
2020/01/02	7	91.33	3	91.40	91.40	4	3,797	0.11%
2019/12/31	1	90.80	8	90.86	91.20	-7	4,047	-0.17%
2019/12/30	32	91.37	1	90.80	90.70	31	4,627	0.67%
2019/12/27	1	92.30	3	92.27	93.00	-2	4,720	-0.04%
2019/12/24	0	0.00	1	90.80	90.80	-1	5,039	-0.02%
2019/12/23	1	89.60	0	0.00	89.80	1	5,095	0.02%
2019/12/20	0	0.00	1	90.00	89.80	-1	5,171	-0.02%
2019/12/19	3	90.47	0	0.00	90.10	3	5,306	0.06%
2019/12/18	0	0.00	1	91.80	91.90	-1	5,385	-0.02%
2019/12/16	0	0.00	1	90.50	90.50	-1	5,422	-0.02%
2019/12/12	0	0.00	1	89.60	89.00	-1	5,476	-0.02%
2019/12/09	0	0.00	1	89.10	89.10	-1	5,580	-0.02%
2019/12/05	2	89.30	0	0.00	89.00	2	5,773	0.03%
2019/12/02	1	88.50	0	0.00	87.60	1	6,201	0.02%
2019/11/28	2	90.35	0	0.00	90.20	2	6,275	0.03%
2019/11/27	0	0.00	1	91.90	91.90	-1	6,456	-0.02%
2019/11/26	1	90.80	1	90.80	91.20	0	6,482	0.00%
2019/11/22	0	0.00	1	89.70	89.40	-1	6,763	-0.01%
2019/11/21	2	89.70	0	0.00	90.00	2	6,920	0.03%
2019/11/19	3	90.20	1	90.00	90.00	2	7,662	0.03%
2019/11/18	3	92.20	0	0.00	91.80	3	7,750	0.04%
2019/11/15	4	93.60	4	92.33	92.20	0	7,847	0.00%
2019/11/14	2	90.45	1	90.80	90.40	1	7,870	0.01%
2019/11/13	1	92.20	1	92.10	91.90	0	7,891	0.00%
2019/11/12	0	0.00	4	91.18	92.30	-4	7,888	-0.05%
2019/11/11	0	0.00	0.4	87.90	87.90	-0.4	7,887	-0.01%
2019/11/08	2	90.25	0	0.00	89.80	2	7,865	0.03%
2019/11/07	0	0.00	4	90.30	90.70	-4	7,878	-0.05%
2019/11/06	1	92.00	2	93.50	92.10	-1	7,904	-0.01%
2019/11/05	2	93.50	6	93.25	93.30	-4	7,913	-0.05%
2019/11/04	0	0.00	2.1	94.02	93.90	-2.1	7,901	-0.03%
2019/11/01	6	93.47	8	93.50	93.40	-2	7,868	-0.03%
2019/10/31	10	94.58	6	93.98	94.30	4	7,887	0.05%
2019/10/30	9	93.08	5	92.94	93.80	4	7,868	0.05%
2019/10/29	9	93.08	7	91.83	91.60	2	7,731	0.03%
2019/10/28	3	91.83	2	92.30	92.10	1	7,692	0.01%
2019/10/25	14	92.91	21	91.72	90.60	-7	7,637	-0.09%
2019/10/24	5	90.90	3	91.00	91.00	2	7,483	0.03%
2019/10/23	5	90.30	6	90.53	91.10	-1	7,444	-0.01%
2019/10/21	5	89.86	1	89.10	89.10	4	7,419	0.05%
2019/10/18	1	89.50	8.4	90.18	90.60	-7.4	7,387	-0.10%
2019/10/17	4	90.08	3	90.30	89.90	1	7,345	0.01%
2019/10/16	2	89.15	0.7	88.80	88.80	1.3	7,263	0.02%
2019/10/15	0	0.00	3	90.07	90.00	-3	7,184	-0.04%
2019/10/14	2	88.60	2	89.70	88.50	0	7,117	0.00%
2019/10/09	2	89.80	0	0.00	89.10	2	7,032	0.03%
2019/10/08	3	89.93	8	90.28	90.60	-5	6,992	-0.07%
2019/10/07	7	90.50	3	90.53	89.60	4	6,883	0.06%
2019/10/04	1	90.10	23	88.93	90.10	-22	6,638	-0.33%
2019/10/03	8	85.46	3	86.63	85.40	5	6,064	0.08%
2019/10/02	2	86.30	2	87.20	87.40	0	5,886	0.00%
2019/10/01	4	86.88	10	87.34	87.60	-6	5,886	-0.10%
2019/09/27	1	85.20	3	86.13	85.70	-2	5,685	-0.04%
2019/09/26	2	85.60	2	85.70	85.10	0	5,636	0.00%
2019/09/25	3	84.60	18	85.78	85.80	-15	5,697	-0.26%
2019/09/24	2	85.60	9	85.66	85.50	-7	5,687	-0.12%
2019/09/23	1	84.10	6	83.70	84.30	-5	5,556	-0.09%
2019/09/20	1	82.00	0	0.00	82.00	1	5,465	0.02%
2019/09/19	0	0.00	4	81.38	82.10	-4	5,430	-0.07%
2019/09/18	1	80.80	1	81.10	81.00	0	5,418	0.00%
2019/09/17	2	80.55	5	80.96	80.10	-3	5,472	-0.05%
2019/09/16	15	80.46	11	80.98	80.50	4	5,644	0.07%
2019/09/12	2	82.10	2	82.15	81.80	0	5,662	0.00%
2019/09/11	3	81.77	1	82.10	81.60	2	5,675	0.04%
2019/09/10	8	82.18	7	81.84	81.50	1	5,652	0.02%
2019/09/09	12	85.66	0	0.00	84.10	12	5,530	0.22%
2019/09/06	5	85.12	3	85.23	84.90	2	5,481	0.04%
2019/09/05	22	85.53	4	85.80	84.90	18	5,427	0.33%
2019/09/04	2	85.45	1	86.30	86.60	1	5,176	0.02%
2019/09/03	2	85.45	1	86.90	85.10	1	5,177	0.02%
2019/09/02	6	85.10	2	85.20	86.20	4	5,150	0.08%
2019/08/30	2	86.65	9	86.47	85.20	-7	5,098	-0.14%
2019/08/29	5	83.94	1	83.70	83.70	4	4,922	0.08%
2019/08/28	9	84.77	3	84.67	84.50	6	4,916	0.12%
2019/08/27	6	85.48	7	86.37	86.00	-1	4,828	-0.02%
2019/08/26	6	85.40	1	84.30	84.00	5	4,690	0.11%
2019/08/23	14	89.92	15	88.75	88.40	-1	4,564	-0.02%
2019/08/22	17	85.62	16	85.53	87.70	1	4,298	0.02%
2019/08/21	8	81.80	3	80.77	81.90	5	3,850	0.13%
2019/08/20	4	80.33	2	81.10	79.10	2	3,689	0.05%
2019/08/19	1	79.80	0	0.00	79.90	1	3,584	0.03%
2019/08/16	0	0.00	1	77.50	78.10	-1	3,461	-0.03%
2019/08/15	2	75.25	2	75.90	76.30	0	3,426	0.00%
2019/08/14	0	0.00	7	76.71	77.10	-7	3,417	-0.20%
2019/08/12	3	75.40	1	74.70	75.00	2	3,429	0.06%
2019/08/08	2	79.00	1	79.50	79.50	1	3,402	0.03%
2019/08/07	0	0.00	1	79.40	78.50	-1	3,348	-0.03%
2019/08/06	3	77.60	3	78.20	78.10	0	3,352	0.00%
2019/08/05	3	78.80	1	78.30	78.40	2	3,354	0.06%
2019/08/02	8	80.35	7	79.54	79.50	1	3,406	0.03%
2019/08/01	4	81.88	3	81.80	81.70	1	3,531	0.03%
2019/07/31	0	0.00	2	79.50	80.10	-2	3,574	-0.06%
2019/07/30	4	78.35	2	78.35	77.70	2	3,536	0.06%
2019/07/29	2	80.65	1	81.00	81.00	1	3,477	0.03%
2019/07/25	0	0.00	1	80.80	81.10	-1	3,478	-0.03%
2019/07/24	2	80.15	0	0.00	79.90	2	3,482	0.06%
2019/07/23	1	80.00	2	79.85	79.90	-1	3,471	-0.03%
2019/07/22	0	0.00	1	79.00	78.80	-1	3,446	-0.03%
2019/07/19	0	0.00	1	78.30	77.80	-1	3,479	-0.03%
2019/07/18	2	78.00	1	78.50	77.10	1	3,485	0.03%
2019/07/17	1	77.80	5	78.34	78.70	-4	3,483	-0.11%
2019/07/15	0	0.00	2	78.50	78.60	-2	3,490	-0.06%
2019/07/12	1	77.60	1	77.90	77.50	0	3,494	0.00%
2019/07/11	1	76.80	2	77.45	77.30	-1	3,508	-0.03%
2019/07/10	2	76.90	2	76.95	77.00	0	3,485	0.00%
2019/07/09	2	76.00	1	76.10	76.30	1	3,477	0.03%
2019/07/08	1	77.00	0	0.00	76.60	1	3,476	0.03%
2019/07/05	4	78.20	5	78.26	77.80	-1	3,496	-0.03%
2019/07/04	2	77.50	0	0.00	77.10	2	3,468	0.06%
2019/07/03	2	76.90	4	76.75	76.80	-2	3,473	-0.06%
2019/07/02	13	76.62	10	77.42	77.10	3	3,511	0.09%
2019/07/01	0	0.00	8	74.90	75.30	-8	3,431	-0.23%
2019/06/28	0	0.00	10	73.60	72.80	-10	3,462	-0.29%
2019/06/26	4	73.15	2	73.10	73.30	2	3,520	0.06%
2019/06/25	1	73.40	1	73.50	73.00	0	3,526	0.00%
2019/06/24	3	72.30	4	72.40	73.10	-1	3,493	-0.03%
2019/06/21	14	71.71	1	74.60	70.60	13	3,414	0.38%
2019/06/20	1	74.50	3	74.13	74.40	-2	3,200	-0.06%
2019/06/19	1	71.90	1	72.20	71.70	0	3,147	0.00%
2019/06/18	1	71.40	1	71.30	70.90	0	3,119	0.00%
2019/06/17	1	73.00	0	0.00	71.80	1	3,130	0.03%
2019/06/14	1	73.10	0	0.00	72.60	1	3,191	0.03%
2019/06/13	2	74.10	0	0.00	73.50	2	3,172	0.06%
2019/06/12	2	74.15	4	74.93	75.00	-2	3,160	-0.06%
2019/06/11	11	74.18	1	74.20	73.80	10	3,129	0.32%
2019/06/10	0	0.00	4	74.35	74.80	-4	3,091	-0.13%
2019/06/06	1	73.10	0	0.00	71.90	1	3,062	0.03%
2019/06/05	1	74.10	2	73.80	73.30	-1	3,077	-0.03%
2019/06/04	3	73.00	1	72.60	72.50	2	3,088	0.06%
2019/06/03	1	71.90	3	72.47	73.90	-2	3,105	-0.06%
2019/05/31	2	72.00	3	72.83	72.70	-1	3,091	-0.03%
2019/05/30	0	0.00	4	71.23	71.50	-4	3,051	-0.13%
2019/05/29	3	67.97	4	68.70	69.20	-1	3,052	-0.03%
2019/05/28	3	69.43	2	69.75	69.00	1	3,136	0.03%
2019/05/24	2	70.55	3	71.00	70.30	-1	3,246	-0.03%
2019/05/23	1	69.30	2	69.50	69.30	-1	3,255	-0.03%
2019/05/22	6	71.32	0	0.00	70.30	6	3,337	0.18%
2019/05/21	1	70.20	0	0.00	70.30	1	3,350	0.03%
2019/05/20	3	69.20	7	70.50	70.60	-4	3,343	-0.12%
2019/05/17	7	70.17	6	68.83	68.20	1	3,335	0.03%
2019/05/16	4	72.28	3	72.87	71.50	1	3,301	0.03%
2019/05/15	1	71.70	1	72.10	71.50	0	3,341	0.00%
2019/05/14	2	71.35	1	71.70	71.50	1	3,367	0.03%
2019/05/13	1	72.70	0	0.00	72.70	1	3,365	0.03%
2019/05/10	1	72.90	1	74.40	73.10	0	3,458	0.00%
2019/05/09	14	75.51	9	74.52	72.50	5	3,446	0.15%
2019/05/08	5	81.34	0	0.00	80.00	5	3,298	0.15%
2019/05/07	0	0.00	3	84.87	86.10	-3	3,241	-0.09%
2019/05/06	2	83.35	1	83.90	83.00	1	3,320	0.03%
2019/05/03	3	84.27	0	0.00	84.20	3	3,354	0.09%
2019/05/02	5	84.50	3	84.77	84.30	2	3,377	0.06%
2019/04/30	1	81.70	2	83.15	83.60	-1	3,416	-0.03%
2019/04/29	1	84.20	2	83.50	83.20	-1	3,497	-0.03%
2019/04/26	1	84.90	3	85.33	85.10	-2	3,680	-0.05%
2019/04/25	2	85.75	0	0.00	85.10	2	3,700	0.05%
2019/04/24	1	87.40	1	87.90	88.10	0	3,696	0.00%
2019/04/23	2	86.40	5	86.66	87.00	-3	3,698	-0.08%
2019/04/22	4	87.73	1	87.20	87.20	3	3,683	0.08%
2019/04/18	0	0.00	1	89.90	88.80	-1	3,732	-0.03%
2019/04/17	4	90.88	0	0.00	90.00	4	3,745	0.11%
2019/04/15	1	92.40	0	0.00	92.10	1	3,772	0.03%
2019/04/12	1	92.60	1	93.60	92.60	0	3,793	0.00%
2019/04/10	0	0.00	2	95.45	96.00	-2	3,778	-0.05%
2019/04/08	1	92.00	0	0.00	91.60	1	3,740	0.03%
2019/04/03	3	95.50	1	95.60	95.00	2	3,688	0.05%
2019/04/02	13	92.91	6	93.53	94.70	7	3,655	0.19%
2019/04/01	0	0.00	4	91.58	92.40	-4	3,616	-0.11%
2019/03/22	1.3	89.54	0	0.00	89.00	1.3	3,944	0.03%
2019/03/21	1	89.60	0	0.00	90.20	1	3,958	0.03%
2019/03/20	0	0.00	1.1	90.93	90.60	-1.1	4,013	-0.03%
2019/03/19	0	0.00	2	90.20	90.20	-2	4,030	-0.05%
2019/03/15	2	88.60	0	0.00	87.10	2	4,034	0.05%
2019/03/13	8	87.69	3	88.00	88.00	5	4,106	0.12%
2019/03/12	2	88.00	2	86.70	86.30	0	4,145	0.00%
2019/03/11	1	87.00	1	87.10	87.00	0	4,296	0.00%
2019/03/08	2	85.85	0	0.00	84.80	2	4,352	0.05%
2019/03/07	1	86.30	1	88.10	85.60	0	4,396	0.00%
2019/03/06	1	89.20	0	0.00	89.50	1	4,390	0.02%
2019/02/21	1	86.10	3	86.90	86.80	-2	4,351	-0.05%
2019/02/18	1	90.70	0	0.00	90.70	1	4,234	0.02%
2019/02/13	0	0.00	0.2	88.10	88.10	-0.2	4,182	0.00%
2019/02/12	2	90.75	0	0.00	90.50	2	4,148	0.05%
2019/02/11	1	89.60	3	90.87	93.70	-2	4,140	-0.05%
2019/01/29	1.1	84.18	0	0.00	85.30	1.1	4,034	0.03%
2019/01/28	11	85.88	18	84.79	85.00	-7	4,018	-0.17%
2019/01/25	14	83.29	16	84.46	85.00	-2	4,015	-0.05%
2019/01/24	0	0.00	2	82.45	82.00	-2	4,066	-0.05%
2019/01/23	10	82.00	10.2	81.66	81.20	-0.2	4,083	0.00%
2019/01/22	2	82.50	0	0.00	82.10	2	4,063	0.05%
2019/01/21	3	81.53	2	81.50	83.00	1	4,016	0.02%
2019/01/18	1	81.50	2	82.35	81.50	-1	3,920	-0.03%
2019/01/17	3	77.53	3	78.30	77.00	0	3,767	0.00%
2019/01/16	0	0.00	2	78.25	78.30	-2	3,784	-0.05%
2019/01/15	1	75.90	2	76.65	77.20	-1	3,784	-0.03%
2019/01/14	3	75.03	2	74.85	74.80	1	3,804	0.03%
2019/01/11	2	76.25	1	75.70	75.90	1	3,877	0.03%
2019/01/10	1	74.20	7	76.40	77.20	-6	3,888	-0.15%
2019/01/09	0	0.00	5	74.94	75.00	-5	3,905	-0.13%
2019/01/08	3	73.80	0	0.00	73.20	3	3,938	0.08%
2019/01/07	4	75.68	0	0.00	74.80	4	3,989	0.10%
2019/01/04	2	74.50	2.4	75.43	76.00	-0.4	3,999	-0.01%
2019/01/03	1	75.80	3	76.63	76.80	-2	3,985	-0.05%
2019/01/02	1	75.60	1	75.80	75.80	0	3,981	0.00%
2018/12/28	1	74.80	5	75.06	75.20	-4	3,985	-0.10%
2018/12/27	0	0.00	2	73.75	73.80	-2	3,981	-0.05%
2018/12/26	4	73.60	0	0.00	71.60	4	3,968	0.10%
2018/12/24	3	73.43	9	74.51	74.90	-6	3,957	-0.15%
2018/12/22	7	73.44	3.2	73.22	73.00	3.8	3,941	0.10%
2018/12/21	2	77.80	0	0.00	77.50	2	3,880	0.05%
2018/12/20	4.1	78.28	3	78.53	79.70	1.1	3,852	0.03%
2018/12/19	7	80.57	5	80.44	78.80	2	3,818	0.05%
2018/12/17	2	76.65	2.7	76.72	76.60	-0.7	3,636	-0.02%
2018/12/13	0	0.00	4	76.60	76.60	-4	3,722	-0.11%
2018/12/12	3	77.30	2	76.60	76.00	1	3,709	0.03%
2018/12/10	2	73.55	3	74.50	75.00	-1	3,713	-0.03%
2018/12/07	4	75.05	5	74.52	73.80	-1	3,750	-0.03%
2018/12/06	5	74.74	5	74.56	74.50	0	3,844	0.00%
2018/12/05	1.5	74.90	4	75.43	75.60	-2.5	3,862	-0.06%
2018/12/04	5	77.40	7	76.44	75.90	-2	3,877	-0.05%
2018/12/03	2	73.30	2	72.75	73.00	0	3,767	0.00%
2018/11/30	1	69.60	0	0.00	70.60	1	3,784	0.03%
2018/11/29	4.3	70.15	3.9	70.18	70.30	0.4	3,777	0.01%
2018/11/28	1	69.00	0	0.00	69.50	1	3,779	0.03%
2018/11/27	1	70.40	1	69.50	69.10	0	3,781	0.00%
2018/11/26	1	68.40	5	67.06	69.50	-4	3,755	-0.11%
2018/11/23	1	63.60	2	63.85	63.20	-1	3,725	-0.03%
2018/11/22	2	64.20	4	64.40	63.60	-2	3,951	-0.05%
2018/11/21	2	64.70	0	0.00	64.80	2	4,083	0.05%
2018/11/20	0	0.00	1	66.40	65.60	-1	4,215	-0.02%
2018/11/19	0.2	66.00	1	66.60	66.30	-0.8	4,256	-0.02%
2018/11/16	1	65.30	1	66.30	66.10	0	4,300	0.00%
2018/11/15	1	65.30	2	65.55	65.30	-1	4,395	-0.02%
2018/11/14	1	64.70	2	65.25	65.80	-1	4,462	-0.02%
2018/11/13	5	63.92	5	64.66	66.00	0	4,568	0.00%
2018/11/08	5	65.96	4	65.78	64.50	1	4,729	0.02%
2018/11/07	1	64.90	3	64.90	65.90	-2	4,705	-0.04%
2018/11/06	6	64.07	4	63.93	63.60	2	4,703	0.04%
2018/11/05	2	63.30	5	63.42	63.60	-3	4,735	-0.06%
2018/11/02	4	62.60	3	63.37	62.90	1	4,722	0.02%
2018/11/01	3	60.73	5	61.32	63.20	-2	4,669	-0.04%
2018/10/31	0	0.00	5	56.38	57.50	-5	4,543	-0.11%
2018/10/30	5	51.80	2	51.95	52.30	3	4,566	0.07%
2018/10/29	3	52.33	6.1	52.18	51.90	-3.1	4,603	-0.07%
2018/10/26	0	0.00	1	52.80	52.60	-1	4,622	-0.02%
2018/10/25	1	51.60	0	0.00	52.20	1	4,677	0.02%
2018/10/24	0.1	54.20	4	53.33	54.50	-3.9	4,724	-0.08%
2018/10/23	3	52.43	4	52.85	51.70	-1	4,808	-0.02%
2018/10/22	5	52.28	3	52.57	52.30	2	4,849	0.04%
2018/10/09	4	43.21	0	0.00	43.25	4	4,831	0.08%
2018/10/08	7	45.22	6	44.97	44.75	1	4,845	0.02%
2018/10/05	8	45.76	6	46.44	45.20	2	4,880	0.04%
2018/10/04	7	47.64	3	47.80	47.45	4	4,918	0.08%
2018/10/03	5	47.68	9	47.48	47.15	-4	4,885	-0.08%
2018/10/02	1	50.00	0	0.00	49.65	1	4,870	0.02%
2018/09/28	1	50.10	1	50.90	50.90	0	5,034	0.00%
2018/09/27	1	50.10	0	0.00	50.10	1	5,245	0.02%
2018/09/26	1	50.80	1	50.10	49.95	0	5,367	0.00%
2018/09/21	1	50.70	2	51.00	51.10	-1	5,586	-0.02%
2018/09/20	2	50.60	2	50.95	51.10	0	5,846	0.00%
2018/09/19	1	51.70	1	52.20	50.80	0	6,229	0.00%
2018/09/14	0	0.00	1	51.80	51.70	-1	7,661	-0.01%
2018/09/13	0	0.00	2	51.20	51.10	-2	7,836	-0.03%
2018/09/12	4	51.20	4	51.25	51.60	0	7,841	0.00%
2018/09/11	0	0.00	2	50.95	51.10	-2	7,793	-0.03%
2018/09/10	10	50.67	6	49.90	49.90	4	7,753	0.05%
2018/09/07	5	51.74	7	51.93	51.90	-2	7,715	-0.03%
2018/09/06	0	0.00	1	53.70	53.30	-1	7,704	-0.01%
2018/09/05	12	53.08	13	52.90	52.80	-1	7,711	-0.01%
2018/09/04	1	52.20	120	52.17	52.60	-119	7,693	-1.55%	大賣/鉅額交易
2018/09/03	24	51.49	0	0.00	51.20	24	7,713	0.31%
2018/08/31	44	54.01	3	54.23	54.30	41	7,627	0.54%
2018/08/30	36	53.84	7	53.81	54.40	29	7,591	0.38%
2018/08/29	33	53.35	6	53.68	53.30	27	7,554	0.36%
2018/08/28	8	53.26	5	53.78	53.50	3	7,593	0.04%
2018/08/27	6	52.77	26	52.87	53.10	-20	7,632	-0.26%
2018/08/24	3	51.73	6	51.65	52.00	-3	7,621	-0.04%
2018/08/23	2	52.65	18	52.91	52.40	-16	7,835	-0.20%
2018/08/22	5	52.50	4	52.50	52.20	1	7,831	0.01%
2018/08/21	11	52.25	5	53.34	52.40	6	7,781	0.08%
2018/08/20	5	52.12	14	52.21	52.40	-9	7,728	-0.12%
2018/08/17	0	0.00	5	50.64	51.10	-5	7,553	-0.07%
2018/08/16	8	50.14	7	50.87	49.65	1	7,459	0.01%
2018/08/15	1	50.10	1	50.20	50.10	0	7,337	0.00%
2018/08/14	0	0.00	5	50.00	50.30	-5	7,343	-0.07%
2018/08/13	5	49.66	8	50.01	50.10	-3	7,308	-0.04%
2018/08/10	25	50.43	13	49.65	49.60	12	7,223	0.17%
2018/08/09	27	49.63	6	49.98	50.30	21	7,158	0.29%
2018/08/08	1	48.75	13	49.06	49.30	-12	7,055	-0.17%
2018/08/07	3	47.90	0	0.00	47.80	3	6,923	0.04%
2018/08/06	2	47.85	1	48.20	48.20	1	6,974	0.01%
2018/08/03	0	0.00	9	47.96	48.10	-9	6,946	-0.13%
2018/08/02	1	47.35	0	0.00	47.35	1	6,961	0.01%
2018/08/01	8	47.68	0	0.00	47.80	8	6,963	0.11%
2018/07/31	0	0.00	5	48.07	48.35	-5	6,916	-0.07%
2018/07/30	4	47.75	1	47.65	47.65	3	6,936	0.04%
2018/07/27	10	47.68	1	47.80	48.00	9	6,999	0.13%
2018/07/26	4	47.26	0	0.00	47.00	4	6,988	0.06%
2018/07/25	2	48.40	0	0.00	48.00	2	6,902	0.03%
2018/07/23	0	0.00	1	48.45	48.25	-1	6,846	-0.01%
2018/07/20	0	0.00	1	50.20	50.10	-1	6,789	-0.01%
2018/07/19	5	50.19	6	49.80	49.60	-1	6,747	-0.01%
2018/07/18	6	52.02	4	52.60	50.90	2	6,648	0.03%
2018/07/17	9	51.41	16	51.43	51.70	-7	6,570	-0.11%
2018/07/16	3	52.17	0	0.00	51.40	3	6,563	0.05%
2018/07/13	6	51.48	7	51.57	51.80	-1	6,544	-0.02%
2018/07/12	7	50.96	7	51.06	51.10	0	6,706	0.00%
2018/07/11	5	49.80	6	49.89	49.75	-1	6,629	-0.02%
2018/07/10	6	50.33	9	50.63	50.60	-3	6,610	-0.05%
2018/07/09	1	49.90	0	0.00	49.45	1	6,528	0.02%
2018/07/06	21	49.76	19	49.14	49.90	2	6,484	0.03%
2018/07/05	14	50.65	7	50.26	49.00	7	6,346	0.11%
2018/07/04	4	51.08	6	51.70	52.50	-2	6,119	-0.03%
2018/07/03	2	51.05	7	51.34	50.30	-5	5,995	-0.08%
2018/07/02	11	51.42	12	51.07	50.90	-1	5,884	-0.02%
2018/06/29	7	52.79	21	53.20	52.10	-14	5,758	-0.24%
2018/06/28	40	53.00	26	52.95	52.80	14	5,485	0.26%
2018/06/27	31	53.61	19	52.88	51.10	12	5,088	0.24%
2018/06/26	12	51.11	56	50.76	52.10	-44	4,739	-0.93%
2018/06/25	58	52.81	10	52.33	53.00	48	4,324	1.11%
2018/06/22	7	49.04	43	49.17	48.60	-36	3,655	-0.98%
2018/06/21	0	0.00	2	48.03	47.75	-2	3,469	-0.06%
2018/06/20	0	0.00	3	46.93	46.90	-3	3,466	-0.09%
2018/06/19	1	47.55	1	47.70	47.35	0	3,587	0.00%
2018/06/14	32	47.91	1	47.55	47.50	31	3,606	0.86%
2018/06/13	6	48.50	10	48.88	48.25	-4	3,591	-0.11%
2018/06/12	1	48.20	5	48.82	48.85	-4	3,565	-0.11%
2018/06/11	14	49.00	13	49.27	48.65	1	3,518	0.03%
2018/06/08	5	48.30	1	48.70	48.50	4	3,456	0.12%
2018/06/07	4	48.39	4	48.48	48.20	0	3,422	0.00%
2018/06/06	0	0.00	3	48.85	48.65	-3	3,392	-0.09%
2018/06/05	7	48.81	1	48.95	48.30	6	3,385	0.18%
2018/06/04	3	48.65	1	48.25	49.30	2	3,303	0.06%
2018/06/01	3	47.67	3	48.02	47.75	0	3,187	0.00%
2018/05/31	10	48.56	42	48.04	48.50	-32	3,125	-1.02%
2018/05/30	28	45.83	0	0.00	45.80	28	2,877	0.97%
2018/05/29	0	0.00	20	46.85	46.65	-20	2,846	-0.70%
2018/05/28	7	47.36	2	47.08	46.85	5	2,832	0.18%
2018/05/25	2	47.28	10	46.80	47.35	-8	2,776	-0.29%
2018/05/24	8	46.45	5	46.27	46.60	3	2,815	0.11%
2018/05/23	2	45.95	2	45.85	46.00	0	2,868	0.00%
2018/05/22	1	45.80	6	46.09	46.00	-5	2,859	-0.17%
2018/05/17	1	45.75	0	0.00	45.50	1	2,886	0.03%
2018/05/16	2	46.00	0	0.00	45.75	2	2,947	0.07%
2018/05/15	25	46.38	7	46.44	46.30	18	2,998	0.60%
2018/05/14	1	46.40	15	46.29	46.45	-14	3,106	-0.45%
2018/05/11	0	0.00	1	45.60	45.50	-1	3,136	-0.03%
2018/05/10	16	45.94	17	46.06	45.40	-1	3,240	-0.03%
2018/05/09	0	0.00	6	45.37	45.60	-6	3,230	-0.19%
2018/05/08	11	44.83	1	45.00	44.50	10	3,197	0.31%
2018/05/07	3	45.27	1	44.90	45.00	2	3,216	0.06%
2018/05/04	0	0.00	13	44.92	45.70	-13	3,206	-0.41%
2018/05/03	11	44.01	2	43.88	43.70	9	3,146	0.29%
2018/05/02	0	0.00	1	43.50	43.50	-1	3,145	-0.03%
2018/04/27	0	0.00	1	43.20	43.15	-1	3,205	-0.03%
2018/04/26	0	0.00	2	42.95	42.95	-2	3,284	-0.06%
2018/04/25	23	42.63	28	42.95	42.80	-5	3,297	-0.15%
2018/04/20	4	45.05	0	0.00	45.50	4	3,278	0.12%
2018/04/19	5	45.58	2	46.50	45.60	3	3,291	0.09%
2018/04/18	5	45.84	16	45.60	45.50	-11	3,248	-0.34%
2018/04/17	3	43.30	1	44.05	43.05	2	3,098	0.06%
2018/04/16	0	0.00	2	44.20	44.20	-2	3,142	-0.06%
2018/04/13	0	0.00	1	43.75	43.65	-1	3,187	-0.03%
2018/04/12	4	43.83	0	0.00	43.65	4	3,246	0.12%
2018/04/11	0	0.00	2	44.00	44.00	-2	3,285	-0.06%
2018/04/03	2	44.08	0	0.00	44.10	2	3,367	0.06%
2018/04/02	0	0.00	1	44.75	44.80	-1	3,365	-0.03%
2018/03/29	6	44.43	0	0.00	44.25	6	3,415	0.18%
2018/03/28	0	0.00	2	45.20	45.00	-2	3,408	-0.06%
2018/03/27	2	44.78	12	45.15	45.35	-10	3,401	-0.29%
2018/03/26	2	44.20	3	44.50	44.30	-1	3,383	-0.03%
2018/03/23	11	43.87	14	43.89	43.95	-3	3,384	-0.09%
2018/03/22	26	45.79	3	45.93	45.10	23	3,472	0.66%
2018/03/21	0	0.00	2	45.78	45.90	-2	3,401	-0.06%
2018/03/20	4	44.73	0	0.00	44.80	4	3,365	0.12%
2018/03/19	5	45.54	1	45.85	45.40	4	3,376	0.12%
2018/03/16	1	45.05	0	0.00	45.00	1	3,378	0.03%
2018/03/15	1	45.50	0	0.00	45.60	1	3,469	0.03%
2018/03/14	0	0.00	1	45.70	45.75	-1	3,512	-0.03%
2018/03/12	1	45.05	1	45.05	45.15	0	3,627	0.00%
2018/03/09	2	45.08	2	45.20	45.00	0	3,701	0.00%
2018/03/08	1	44.45	0	0.00	44.75	1	3,716	0.03%
2018/03/07	0	0.00	1	44.75	44.20	-1	3,769	-0.03%
2018/03/06	0	0.00	3	43.97	44.05	-3	3,921	-0.08%
2018/03/05	4	43.63	1	43.50	43.20	3	4,022	0.07%
2018/03/02	3	43.92	3	43.92	43.90	0	4,145	0.00%
2018/03/01	2	44.75	2	44.68	44.65	0	4,227	0.00%
2018/02/27	2	45.35	1	45.80	45.30	1	4,340	0.02%
2018/02/26	10	45.61	0	0.00	45.45	10	4,371	0.23%
2018/02/23	1	45.30	5	45.31	45.80	-4	4,356	-0.09%
2018/02/22	2	44.25	0	0.00	44.10	2	4,505	0.04%
2018/02/21	0	0.00	2	44.35	44.70	-2	4,575	-0.04%
2018/02/12	4	43.68	25	43.50	43.35	-21	4,682	-0.45%
2018/02/09	7	42.66	3	42.83	43.90	4	5,035	0.08%
2018/02/08	6	43.73	2	44.43	44.50	4	5,490	0.07%
2018/02/07	24	44.02	3	43.63	43.00	21	5,511	0.38%
2018/02/06	2	43.80	5	43.29	42.70	-3	5,539	-0.05%
2018/02/05	5	45.63	1	45.95	46.10	4	5,546	0.07%
2018/02/02	0	0.00	6	47.56	48.00	-6	5,564	-0.11%
2018/02/01	7	46.61	1	46.50	46.25	6	5,674	0.11%
2018/01/31	2	46.43	0	0.00	46.20	2	5,805	0.03%
2018/01/30	5	46.85	2	46.73	46.90	3	6,055	0.05%
2018/01/29	8	46.38	1	46.35	46.55	7	6,188	0.11%
2018/01/26	0	0.00	1	46.35	46.15	-1	6,555	-0.02%
2018/01/25	0	0.00	5	46.06	45.80	-5	7,299	-0.07%
2018/01/24	2	45.68	1	45.80	45.85	1	7,389	0.01%
2018/01/22	5	46.12	8	46.31	46.70	-3	7,568	-0.04%
2018/01/19	0	0.00	3	45.15	45.20	-3	7,571	-0.04%
2018/01/18	0	0.00	6	45.74	45.50	-6	7,687	-0.08%
2018/01/17	6	45.55	5	45.60	45.50	1	7,798	0.01%
2018/01/16	1	45.40	5	45.63	45.65	-4	7,860	-0.05%
2018/01/15	0	0.00	2	45.15	45.30	-2	7,867	-0.03%
2018/01/12	0	0.00	3	44.50	44.50	-3	7,863	-0.04%
2018/01/11	9	44.29	0	0.00	43.90	9	7,854	0.11%
2018/01/09	3	44.75	0	0.00	45.55	3	7,927	0.04%
2018/01/08	4	45.09	0	0.00	44.75	4	7,985	0.05%
2018/01/05	0	0.00	1	46.20	45.90	-1	7,960	-0.01%
2018/01/04	1	45.50	0	0.00	45.60	1	7,947	0.01%
2018/01/03	0	0.00	2	45.83	46.00	-2	7,938	-0.03%
2018/01/02	2	45.55	1	45.40	45.25	1	7,935	0.01%