義隆 (2458)-元大-花蓮券商分點個股進出

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
155.0
漲跌
▼6.5
漲幅
-4.02%
成交量
3,910張
產業
上市半導體類股
1169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－元大-花蓮券商分點個股進出

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

元大-花蓮券商分點個股進出
元大-花蓮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
2024/04/19	6	157.33	0	0.00	155.00	6	2,768	0.22%
2024/04/18	2	161.50	0	0.00	161.50	2	2,718	0.07%
2024/04/17	1	160.50	6	164.25	162.00	-5	2,714	-0.18%
2024/04/16	1	157.00	1	164.00	159.50	0	2,664	0.00%
2024/04/15	1	160.00	3	162.00	162.00	-2	2,637	-0.08%
2024/04/12	3	158.67	5	161.60	158.50	-2	2,553	-0.08%
2024/04/11	30	157.50	1	157.50	158.50	29	2,556	1.13%
2024/04/10	2	157.75	3	158.67	158.50	-1	2,554	-0.04%
2024/04/09	3	156.67	1	158.50	157.00	2	2,563	0.08%
2024/04/08	2	158.50	6	160.33	159.50	-4	2,562	-0.16%
2024/04/03	1	156.00	0	0.00	156.50	1	2,539	0.04%
2024/04/02	9	156.56	0	0.00	156.00	9	2,542	0.35%
2024/04/01	0	0.00	2	160.00	161.00	-2	2,519	-0.08%
2024/03/29	3	157.83	0	0.00	157.00	3	2,503	0.12%
2024/03/28	2	160.00	39	159.28	160.50	-37	2,521	-1.47%
2024/03/27	0	164.50	0	0.00	164.50	0	2,516	0.00%
2024/03/26	2	167.00	1	167.50	166.50	1	2,594	0.04%
2024/03/25	1	169.00	1	169.50	169.00	0	2,628	0.00%
2024/03/22	1	164.50	0	0.00	169.00	1	2,651	0.04%
2024/03/21	3	170.17	2	170.25	167.00	1	2,660	0.04%
2024/03/20	0	0.00	3	168.83	167.50	-3	2,644	-0.11%
2024/03/19	2	166.50	1	165.00	165.00	1	2,641	0.04%
2024/03/18	1	166.50	21	164.24	166.50	-20	2,661	-0.75%
2024/03/15	1	166.00	0.2	163.00	163.50	0.8	2,675	0.03%
2024/03/14	1	161.00	0	0.00	162.50	1	2,681	0.04%
2024/03/13	0	0.00	3	164.00	163.50	-3	2,763	-0.11%
2024/03/12	0	0.00	1	165.00	163.50	-1	2,795	-0.04%
2024/03/11	3	160.67	0	162.00	160.00	3	2,807	0.11%
2024/03/08	1	163.50	1.1	163.27	162.50	-0.1	2,821	0.00%
2024/03/06	1	165.50	0	0.00	166.50	1	2,796	0.04%
2024/03/04	1	167.00	1	167.50	167.50	0	2,861	0.00%
2024/03/01	2	165.50	2	167.25	165.50	0	2,850	0.00%
2024/02/29	2	165.25	2.3	165.22	166.00	-0.3	2,872	-0.01%
2024/02/27	0	0.00	3.8	169.61	169.00	-3.8	2,856	-0.13%
2024/02/26	0	0.00	32	170.00	170.00	-32	2,857	-1.12%
2024/02/23	8	163.38	6.4	164.52	164.00	1.6	2,794	0.06%
2024/02/22	0	0.00	2.2	167.55	167.50	-2.2	2,686	-0.08%
2024/02/21	7	166.50	1.3	164.96	167.50	5.7	2,636	0.22%
2024/02/19	0	0.00	12.2	158.65	163.50	-12.2	2,543	-0.48%
2024/02/16	0.1	153.50	2	152.00	153.00	-1.9	2,480	-0.08%
2024/02/15	6.1	146.11	1	149.00	148.50	5.1	2,491	0.20%
2024/02/05	1	148.50	0	0.00	148.00	1	2,481	0.04%
2024/01/31	1	147.50	0	0.00	150.00	1	2,557	0.04%
2024/01/30	4	148.25	0.1	148.50	148.50	3.9	2,630	0.15%
2024/01/29	1	149.00	0	0.00	149.00	1	2,710	0.04%
2024/01/25	1.3	151.92	1	153.00	152.50	0.3	3,015	0.01%
2024/01/24	1	151.00	1	151.00	151.00	0	3,021	0.00%
2024/01/23	1	149.50	3.1	149.98	150.50	-2.1	3,054	-0.07%
2024/01/22	2	150.00	6	150.67	151.00	-4	3,102	-0.13%
2024/01/19	3	151.33	0	0.00	150.50	3	3,112	0.10%
2024/01/18	4.2	149.97	0	0.00	152.00	4.2	3,159	0.13%
2024/01/17	0	0.00	1	155.50	154.50	-1	3,271	-0.03%
2024/01/16	2	153.50	0	0.00	154.00	2	3,375	0.06%
2024/01/11	2	158.25	4.1	159.94	157.00	-2.1	3,519	-0.06%
2024/01/10	0	0.00	1.1	159.36	160.00	-1.1	3,575	-0.03%
2024/01/09	2	151.50	2.1	151.17	154.50	-0.1	3,600	0.00%
2024/01/08	0	0.00	1	153.50	153.50	-1	3,600	-0.03%
2024/01/05	1.1	153.05	1	154.50	155.50	0.1	3,621	0.00%
2024/01/04	2	155.50	2	155.25	156.50	0	3,654	0.00%
2024/01/03	1	157.00	3	157.67	158.00	-2	3,678	-0.05%
2023/12/28	1	160.51	0	0.00	160.50	1	3,759	0.03%
2023/12/27	0	161.00	1	164.00	164.00	-1	3,792	-0.03%
2023/12/26	0	162.00	1	162.00	162.00	-1	3,784	-0.03%
2023/12/25	2	163.75	1	165.50	162.50	1	3,781	0.03%
2023/12/22	0	162.00	0	0.00	163.50	0	3,771	0.00%
2023/12/21	2	163.00	14	162.68	163.00	-12	3,732	-0.32%
2023/12/20	1.1	159.95	0.1	160.00	160.00	1	3,657	0.03%
2023/12/19	0	0.00	1	158.00	159.00	-1	3,615	-0.03%
2023/12/18	0	0.00	3	157.33	157.00	-3	3,606	-0.08%
2023/12/15	3	154.33	0	0.00	154.00	3	3,614	0.08%
2023/12/14	2	158.50	5	158.50	157.50	-3	3,613	-0.08%
2023/12/12	0	0.00	1	157.50	158.50	-1	3,674	-0.03%
2023/12/11	2	158.75	0	0.00	157.00	2	3,711	0.05%
2023/12/08	8.2	157.65	3	158.50	157.50	5.2	3,758	0.14%
2023/12/07	2	152.00	3	152.67	153.50	-1	3,744	-0.03%
2023/12/06	1	151.50	1	152.00	151.50	0	3,796	0.00%
2023/12/05	1	147.00	0	0.00	146.50	1	3,822	0.03%
2023/12/04	1	149.00	1	150.00	149.50	0	3,840	0.00%
2023/12/01	2	151.00	0	0.00	151.00	2	3,899	0.05%
2023/11/29	1	150.50	2	152.97	153.00	-1	4,237	-0.02%
2023/11/28	0	0.00	11	149.82	150.00	-11	4,205	-0.26%
2023/11/27	2	147.50	0	0.00	146.00	2	4,197	0.05%
2023/11/24	0	0.00	3	149.50	151.00	-3	4,185	-0.07%
2023/11/22	3	146.50	4	147.00	147.50	-1	4,123	-0.02%
2023/11/21	1	145.00	0	0.00	145.00	1	4,116	0.02%
2023/11/20	4	144.50	0	0.00	144.00	4	4,136	0.10%
2023/11/17	0	0.00	2	146.00	146.50	-2	4,116	-0.05%
2023/11/16	2	143.75	0	0.00	142.50	2	4,079	0.05%
2023/11/15	0	0.00	0.5	147.19	147.50	-0.5	4,029	-0.01%
2023/11/14	0	0.00	3	145.67	146.00	-3	4,001	-0.07%
2023/11/10	1	139.00	1	141.50	141.50	0	3,972	0.00%
2023/11/09	1	144.00	3	142.33	140.50	-2	3,987	-0.05%
2023/11/07	1	142.00	6.1	143.34	145.00	-5.1	4,036	-0.13%
2023/11/06	0	0.00	3.1	139.68	140.00	-3.1	4,005	-0.08%
2023/11/03	16.2	137.92	7	137.29	135.50	9.2	3,978	0.23%
2023/11/02	1	148.50	4.1	149.09	149.50	-3.1	3,770	-0.08%
2023/11/01	0	0.00	0	145.00	144.00	0	3,806	0.00%
2023/10/31	2	146.50	3	144.86	144.00	-1	4,054	-0.03%
2023/10/30	2	144.25	3.1	145.02	146.50	-1.1	4,038	-0.03%
2023/10/26	4.1	141.47	4	139.75	139.50	0.1	4,071	0.00%
2023/10/25	3	148.67	7.2	148.53	144.50	-4.2	4,033	-0.10%
2023/10/24	5.4	144.69	5	145.30	144.00	0.4	3,899	0.01%
2023/10/23	2	141.83	0	0.00	142.00	2	3,814	0.05%
2023/10/20	3	139.50	8	140.56	142.50	-5	3,867	-0.13%
2023/10/19	3	138.83	2	138.50	138.50	1	3,886	0.03%
2023/10/18	4	140.75	8	141.25	141.50	-4	3,910	-0.10%
2023/10/17	4	140.13	0	0.00	140.00	4	3,893	0.10%
2023/10/16	3	136.17	5	137.40	136.50	-2	3,987	-0.05%
2023/10/13	0	0.00	0	138.00	139.00	0	4,006	0.00%
2023/10/12	3	133.83	2.1	134.52	137.50	1	3,991	0.02%
2023/10/11	0	0.00	0.1	139.50	137.00	-0.1	3,986	0.00%
2023/10/06	1	138.50	2	137.50	137.00	-1	3,969	-0.03%
2023/10/05	4	139.25	6.1	140.99	141.50	-2.1	3,945	-0.05%
2023/10/04	1	137.00	0	0.00	138.00	1	3,881	0.03%
2023/10/03	5	138.30	0	139.00	138.00	5	3,843	0.13%
2023/10/02	3	135.83	0	0.00	134.50	3	3,812	0.08%
2023/09/28	0	133.00	2	133.25	133.50	-2	3,819	-0.05%
2023/09/27	2.1	132.74	1	135.00	134.00	1.1	3,823	0.03%
2023/09/26	3	135.00	2	136.00	135.00	1	3,832	0.03%
2023/09/25	4.1	136.50	2	136.25	136.50	2.1	3,826	0.05%
2023/09/22	0	0.00	1	137.00	137.00	-1	3,811	-0.03%
2023/09/21	3	135.17	1	135.00	136.00	2	3,805	0.05%
2023/09/20	7.1	138.21	1	139.00	138.00	6.1	3,771	0.16%
2023/09/19	1	141.00	0.1	140.50	141.00	0.9	3,738	0.02%
2023/09/18	2	141.50	6	142.50	142.00	-4	3,712	-0.11%
2023/09/15	3	146.50	2	145.25	144.50	1	3,678	0.03%
2023/09/14	12	142.62	16	142.16	143.00	-4	3,591	-0.11%
2023/09/13	0.1	139.00	9	142.28	143.50	-9	3,542	-0.25%
2023/09/12	4	139.13	10.1	140.05	140.50	-6.1	3,494	-0.17%
2023/09/11	6	136.58	15	136.00	138.00	-9	3,420	-0.26%
2023/09/08	2	135.02	1	132.02	135.50	1	3,340	0.03%
2023/09/07	2	133.00	0	0.00	135.00	2	3,326	0.06%
2023/09/06	5	130.70	3	132.67	133.00	2	3,289	0.06%
2023/09/05	24.2	133.34	31.1	133.80	134.00	-6.9	3,287	-0.21%
2023/09/04	5	126.80	6.3	128.62	128.50	-1.3	3,087	-0.04%
2023/09/01	1	121.50	2	121.00	120.50	-1	2,924	-0.03%
2023/08/31	1.4	119.14	1	120.00	120.00	0.4	2,922	0.01%
2023/08/30	16	116.66	0	0.00	119.00	16	2,917	0.55%
2023/08/29	4	113.50	0	0.00	117.00	4	2,902	0.14%
2023/08/28	4	113.38	0	0.00	113.00	4	2,890	0.14%
2023/08/25	2	112.75	0	0.00	113.00	2	2,919	0.07%
2023/08/24	8	116.06	0.2	115.50	116.00	7.9	2,926	0.27%
2023/08/23	2.2	114.00	0	0.00	114.50	2.2	2,943	0.07%
2023/08/22	3	113.67	0	0.00	113.50	3	2,972	0.10%
2023/08/21	0	0.00	4	113.50	113.50	-4	3,011	-0.13%
2023/08/18	3	113.83	1	114.50	113.50	2	3,110	0.06%
2023/08/16	0	0.00	6	116.25	117.00	-6	3,077	-0.19%
2023/08/15	1	115.00	0	0.00	116.00	1	3,063	0.03%
2023/08/14	4	116.75	3	116.50	117.00	1	3,046	0.03%
2023/08/11	0	0.00	3	121.17	121.00	-3	2,996	-0.10%
2023/08/10	4	118.00	1	118.50	118.00	3	2,943	0.10%
2023/08/09	5.1	120.90	3	120.33	121.00	2.1	2,884	0.07%
2023/08/08	6	118.83	6.2	118.45	118.00	-0.2	2,835	-0.01%
2023/08/07	5	117.80	1	120.42	117.00	4	2,783	0.14%
2023/08/04	6.1	122.75	9	122.72	122.50	-2.9	2,654	-0.11%
2023/08/02	1.1	113.59	2	114.75	114.00	-0.9	2,391	-0.04%
2023/08/01	6	114.00	1.1	113.55	115.00	4.9	2,389	0.21%
2023/07/31	6.1	115.77	0	0.00	116.50	6.1	2,402	0.25%
2023/07/28	0	112.50	2	112.25	112.50	-2	2,288	-0.09%
2023/07/26	0	114.00	0	0.00	112.50	0	2,237	0.00%
2023/07/25	6.5	116.35	3.2	115.76	115.00	3.4	2,198	0.15%
2023/07/24	5.4	117.67	2	118.25	118.00	3.4	2,104	0.16%
2023/07/21	8	114.44	3.3	116.45	115.50	4.7	2,018	0.23%
2023/07/20	4.7	114.67	3	113.50	114.50	1.7	1,972	0.09%
2023/07/19	6	118.00	3	118.50	118.50	3	1,900	0.16%
2023/07/18	0	0.00	1	114.00	113.00	-1	1,770	-0.06%
2023/07/10	1	107.50	3	105.00	104.00	-2	1,661	-0.12%
2023/07/07	0	0.00	1	108.00	107.50	-1	1,653	-0.06%
2023/07/06	0	0.00	2	106.00	108.00	-2	1,647	-0.12%
2023/07/05	1	108.00	2	107.00	106.00	-1	1,627	-0.06%
2023/07/04	1	105.50	4	105.84	106.00	-3	1,615	-0.19%
2023/06/30	1	101.50	0	0.00	101.50	1	1,592	0.06%
2023/06/29	3	101.00	0	0.00	101.00	3	1,602	0.19%
2023/06/28	1	101.00	0	0.00	101.00	1	1,604	0.06%
2023/06/19	1	103.50	2	103.50	102.50	-1	1,586	-0.06%
2023/06/14	1	104.50	0	0.00	105.00	1	1,536	0.07%
2023/06/13	1	107.00	1	107.00	107.00	0	1,527	0.00%
2023/06/12	2	104.00	0	0.00	103.50	2	1,480	0.14%
2023/06/08	0	0.00	1	104.50	105.00	-1	1,422	-0.07%
2023/06/06	1	102.00	1	102.00	102.00	0	1,424	0.00%
2023/06/02	0	0.00	1	103.50	104.50	-1	1,409	-0.07%
2023/05/31	0	0.00	2	102.50	102.00	-2	1,405	-0.14%
2023/05/30	0	0.00	2	102.00	102.00	-2	1,374	-0.15%
2023/05/29	0	0.00	11.1	103.64	104.00	-11.1	1,378	-0.81%
2023/05/25	13	104.08	1	105.00	104.00	12	1,457	0.82%
2023/05/24	7.1	102.24	6	104.00	104.50	1.1	1,433	0.08%
2023/05/23	4	98.43	0	0.00	98.10	4	1,354	0.30%
2023/05/19	3	98.33	0	0.00	98.50	3	1,383	0.22%
2023/05/17	1	96.90	0	0.00	97.20	1	1,397	0.07%
2023/05/15	0	0.00	0	94.80	95.10	0	1,401	0.00%
2023/05/12	0	0.00	0.2	96.10	95.90	-0.2	1,418	-0.01%
2023/05/08	1	95.88	1	93.20	93.20	0	1,485	0.00%
2023/05/05	1.1	98.26	0	0.00	95.80	1.1	1,514	0.07%
2023/05/04	3	93.50	0	0.00	93.90	3	1,576	0.19%
2023/04/25	0	91.60	0	0.00	91.10	0	1,681	0.00%
2023/04/20	10	98.80	0	0.00	98.50	10	1,693	0.59%
2023/04/13	1	100.50	0	0.00	100.50	1	1,851	0.05%
2023/04/10	2	101.50	0	0.00	101.50	2	1,862	0.11%
2023/03/31	0	0.00	0	100.50	99.80	0	1,847	0.00%
2023/03/30	0.1	101.00	0	0.00	99.60	0.1	1,842	0.00%
2023/03/29	0	102.50	0	0.00	102.50	0	1,840	0.00%
2023/03/27	0	0.00	0.1	103.50	103.50	-0.1	1,869	0.00%
2023/03/24	0.1	104.50	0	0.00	104.50	0.1	1,887	0.01%
2023/03/23	0.2	104.50	0.2	105.00	104.50	0	1,905	0.00%
2023/03/21	0	0.00	1	103.50	102.50	-1	1,914	-0.05%
2023/03/16	1	100.50	0	0.00	99.70	1	1,920	0.05%
2023/03/13	0	0.00	5	102.70	102.50	-5	1,942	-0.26%
2023/03/10	3.1	104.67	1	106.00	104.00	2.1	1,933	0.11%
2023/03/09	0	0.00	3	105.33	107.00	-3	1,959	-0.15%
2023/03/08	2	103.50	0	0.00	103.50	2	1,952	0.10%
2023/03/07	1	104.50	0	0.00	104.50	1	1,941	0.05%
2023/03/06	2	104.00	1	104.50	104.50	1	1,944	0.05%
2023/03/03	0	0.00	2	104.75	104.00	-2	1,942	-0.10%
2023/03/02	0	0.00	1	104.50	104.00	-1	1,951	-0.05%
2023/03/01	2	103.76	11	105.91	106.50	-9	1,948	-0.46%
2023/02/24	1	108.00	5	108.40	108.50	-4	1,929	-0.21%
2023/02/23	8	110.94	8	112.31	111.00	0	1,910	0.00%
2023/02/22	2	107.00	1	107.00	107.00	1	1,815	0.06%
2023/02/21	0	0.00	10	107.50	108.00	-10	1,837	-0.54%
2023/02/20	0	0.00	2	105.75	106.00	-2	1,863	-0.11%
2023/02/17	1	102.51	2	103.00	103.00	-1	1,881	-0.05%
2023/02/15	3	103.17	0	0.00	102.50	3	1,927	0.16%
2023/02/14	1	103.00	0	0.00	103.50	1	1,939	0.05%
2023/02/13	2	104.00	0	0.00	104.50	2	1,960	0.10%
2023/02/09	6	104.00	0	0.00	105.00	6	2,142	0.28%
2023/02/08	1	105.50	7	106.00	105.50	-6	2,341	-0.26%
2023/02/07	1	104.00	0	0.00	105.00	1	2,324	0.04%
2023/02/06	8	103.81	3.1	104.97	103.50	4.9	2,324	0.21%
2023/02/03	2	109.00	1.6	106.81	107.50	0.4	2,294	0.02%
2023/02/02	3	107.67	1	108.00	108.00	2	2,249	0.09%
2023/02/01	1	98.00	1.7	101.40	102.00	-0.7	2,157	-0.03%
2023/01/31	1	94.90	2	96.40	96.90	-1	2,146	-0.05%
2023/01/30	2	94.20	0	0.00	94.30	2	2,128	0.09%
2023/01/17	0	0.00	11	91.05	91.00	-11	2,127	-0.52%
2023/01/16	0	0.00	5	90.80	91.00	-5	2,168	-0.23%
2023/01/10	0	0.00	1	94.70	95.50	-1	2,210	-0.05%
2023/01/09	0.1	95.60	1	95.80	96.00	-1	2,207	-0.04%
2023/01/06	4	94.55	6	93.78	94.40	-2	2,163	-0.09%
2022/12/30	0	0.00	1	87.00	86.00	-1	2,145	-0.05%
2022/12/29	0	0.00	1	82.80	85.50	-1	2,156	-0.05%
2022/12/28	1	84.30	2	83.40	83.50	-1	2,165	-0.05%
2022/12/16	0	0.00	3	90.13	90.30	-3	2,305	-0.13%
2022/12/15	1	91.00	0.5	91.50	91.00	0.5	2,360	0.02%
2022/12/07	2.2	88.39	3	87.77	87.60	-0.8	2,772	-0.03%
2022/12/05	1	92.00	0	0.00	92.10	1	2,763	0.04%
2022/12/02	0.1	91.80	1.3	91.93	92.00	-1.3	2,782	-0.04%
2022/12/01	2.5	92.41	0	0.00	92.70	2.5	2,786	0.09%
2022/11/30	0.3	89.80	0	0.00	89.70	0.3	2,774	0.01%
2022/11/25	5	88.50	1	89.00	88.60	4	2,848	0.14%
2022/11/23	5	87.50	5	87.60	87.60	0	2,841	0.00%
2022/11/18	0	0.00	1	88.60	88.60	-1	2,849	-0.04%
2022/11/17	1	89.00	2	90.19	89.40	-1	2,836	-0.04%
2022/11/16	11.1	89.65	0	0.00	89.00	11.1	2,815	0.39%
2022/11/15	0	0.00	1.6	88.96	89.00	-1.6	2,776	-0.06%
2022/11/14	0	86.90	0	0.00	87.80	0	2,743	0.00%
2022/11/11	9.1	87.85	4	87.13	87.10	5.1	2,711	0.19%
2022/11/10	0	0.00	2	86.60	86.40	-2	2,678	-0.07%
2022/11/09	5	85.00	0	0.00	86.50	5	2,654	0.19%
2022/11/08	1	86.70	1	85.80	84.60	0	2,621	0.00%
2022/11/07	2	86.35	12	81.68	86.10	-10	2,577	-0.39%
2022/11/04	19.4	77.57	14	77.89	79.50	5.4	2,435	0.22%
2022/11/02	1	82.80	1	83.20	82.90	0	2,236	0.00%
2022/10/31	0	0.00	1.1	82.00	81.20	-1.1	2,277	-0.05%
2022/10/28	1	80.20	0	0.00	79.70	1	2,302	0.04%
2022/10/27	1	81.70	2	82.40	81.70	-1	2,332	-0.04%
2022/10/21	0	81.13	0	0.00	80.90	0	2,253	0.00%
2022/10/19	0	0.00	0.1	82.60	82.30	-0.1	2,241	0.00%
2022/10/14	2	81.85	3	80.77	81.10	-1	2,228	-0.04%
2022/10/13	1	76.40	1	79.00	76.40	0	2,228	0.00%
2022/10/12	1	76.50	0	0.00	77.30	1	2,222	0.04%
2022/10/11	1.1	79.65	0	0.00	79.60	1.1	2,226	0.05%
2022/10/07	0	0.00	0.1	85.70	84.20	-0.1	2,203	0.00%
2022/10/06	1	84.40	1	85.10	85.10	0	2,174	0.00%
2022/10/05	0	0.00	0.1	85.50	83.40	-0.1	2,165	0.00%
2022/10/04	0	0.00	0.1	85.00	84.70	-0.1	2,163	0.00%
2022/10/03	0	0.00	0.3	84.10	84.20	-0.3	2,162	-0.01%
2022/09/30	0	0.00	1	82.70	83.20	-1	2,172	-0.05%
2022/09/29	0.5	84.60	1	84.50	84.10	-0.5	2,198	-0.02%
2022/09/28	0	82.10	2.2	81.93	80.60	-2.2	2,233	-0.10%
2022/09/27	0	82.10	4	82.48	82.50	-4	2,268	-0.18%
2022/09/26	2.2	81.54	0	84.50	81.00	2.1	2,281	0.09%
2022/09/22	1.1	87.00	0	0.00	86.90	1.1	2,209	0.05%
2022/09/19	0	0.00	1	90.50	88.60	-1	1,961	-0.05%
2022/09/16	6.3	87.95	0	0.00	87.50	6.3	1,872	0.33%
2022/09/15	0	0.00	2	90.75	90.50	-2	1,769	-0.11%
2022/09/14	2.3	88.28	0	0.00	88.90	2.3	1,752	0.13%
2022/09/13	2	90.60	0	0.00	90.50	2	1,732	0.12%
2022/09/12	2	90.60	1	91.60	91.80	1	1,738	0.06%
2022/09/08	0	0.00	1	91.10	90.50	-1	1,742	-0.06%
2022/09/07	2.1	88.45	0	0.00	88.80	2.1	1,728	0.12%
2022/09/05	1	87.75	0	0.00	91.20	1	1,700	0.06%
2022/09/02	3	94.00	1	97.20	94.00	2	1,650	0.12%
2022/09/01	1	96.50	0	0.00	97.20	1	1,611	0.06%
2022/08/30	0.1	97.70	0	0.00	97.00	0.1	1,590	0.00%
2022/08/29	3.1	97.45	0	0.00	98.00	3.1	1,572	0.20%
2022/08/24	0	0.00	0	99.60	99.10	0	1,535	0.00%
2022/08/23	3.2	98.90	0	0.00	99.70	3.2	1,535	0.21%
2022/08/22	0	102.50	0	0.00	100.50	0	1,523	0.00%
2022/08/12	0	0.00	1	103.00	103.00	-1	1,473	-0.07%
2022/08/11	0	0.00	1	100.00	99.20	-1	1,460	-0.07%
2022/08/10	10.1	98.60	9.1	97.82	97.80	1	1,452	0.07%
2022/08/09	1	99.90	0	0.00	99.70	1	1,438	0.07%
2022/08/08	0	101.00	0	0.00	101.00	0	1,430	0.00%
2022/08/05	0	0.00	2	101.50	101.50	-2	1,426	-0.14%
2022/08/04	1	99.00	2	99.75	100.50	-1	1,374	-0.07%
2022/08/03	1.1	102.90	0	0.00	102.50	1.1	1,346	0.08%
2022/08/01	0	110.00	0	0.00	109.00	0	1,363	0.00%
2022/07/28	0	108.00	0	0.00	107.50	0	1,399	0.00%
2022/07/26	1	110.50	1	109.50	110.00	0	1,389	0.00%
2022/07/25	0	0.00	1	111.50	112.00	-1	1,378	-0.07%
2022/07/22	2	112.25	1	112.00	110.00	1	1,382	0.07%
2022/07/21	3	113.50	2.1	114.27	114.00	1	1,374	0.07%
2022/07/20	1	112.00	0	0.00	110.50	1	1,380	0.07%
2022/07/13	1	104.50	0	0.00	104.50	1	1,438	0.07%
2022/07/12	0.1	102.00	0	0.00	104.00	0.1	1,430	0.00%
2022/07/08	0	108.50	0	0.00	107.00	0	1,411	0.00%
2022/07/07	1	105.50	1	106.50	106.50	0	1,396	0.00%
2022/07/06	0	120.85	1	119.50	120.00	-1	1,358	-0.07%
2022/07/05	1.1	124.41	7	129.50	124.50	-5.9	1,307	-0.45%
2022/07/04	5	134.30	0	0.00	131.00	5	1,267	0.39%
2022/07/01	3.1	136.14	0	0.00	134.00	3.1	1,252	0.24%
2022/06/30	1	137.00	0	0.00	139.50	1	1,243	0.08%
2022/06/28	0	140.00	0	0.00	139.50	0	1,241	0.00%
2022/06/22	1.1	134.57	0	0.00	135.00	1.1	1,242	0.08%
2022/06/20	0.2	137.48	1	137.00	136.50	-0.8	1,213	-0.07%
2022/06/16	0.1	142.63	0	0.00	141.00	0.1	1,179	0.01%
2022/06/15	1	143.00	0	0.00	144.00	1	1,178	0.08%
2022/06/13	0	145.50	1	144.50	145.00	-1	1,204	-0.08%
2022/06/07	0	0.00	3	147.00	147.00	-3	1,292	-0.23%
2022/06/06	0	0.00	0	148.00	148.00	0	1,335	0.00%
2022/06/02	0	149.00	0	0.00	148.00	0	1,419	0.00%
2022/06/01	2	150.75	0	0.00	150.50	2	1,439	0.14%
2022/05/30	0.1	146.00	0	0.00	147.50	0.1	1,462	0.01%
2022/05/24	0	0.00	0.4	144.00	142.50	-0.4	1,632	-0.02%
2022/05/23	0.1	145.00	0	0.00	144.50	0.1	1,835	0.01%
2022/05/13	0.1	140.00	1	140.50	140.00	-0.9	1,972	-0.04%
2022/05/12	0	0.00	1	141.00	139.00	-1	1,980	-0.05%
2022/05/11	0.3	139.40	0	0.00	140.00	0.3	1,984	0.02%
2022/05/10	1	136.00	0	0.00	141.00	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	0	0.00	5	147.40	146.50	-5	2,058	-0.24%
2022/05/05	0.4	154.00	0	0.00	153.50	0.4	2,070	0.02%
2022/05/04	0	151.50	0	0.00	151.50	0	2,055	0.00%
2022/05/03	0.1	150.50	0	0.00	150.50	0.1	2,057	0.00%
2022/04/28	1	149.00	0	0.00	149.50	1	2,074	0.05%
2022/04/26	0	151.50	0	0.00	150.50	0	2,053	0.00%
2022/04/25	1.3	152.50	1	152.00	150.50	0.3	2,041	0.01%
2022/04/22	0	0.00	41	156.11	156.50	-41	2,009	-2.04%
2022/04/21	2	157.75	0	0.00	156.50	2	1,998	0.10%
2022/04/20	3	156.51	0	0.00	156.50	3	1,976	0.15%
2022/04/19	1	159.50	0	0.00	159.00	1	1,955	0.05%
2022/04/18	1	158.50	0	0.00	159.00	1	1,962	0.05%
2022/04/13	0	0.00	4	162.13	162.50	-4	2,013	-0.20%
2022/04/11	1	161.00	1	164.00	161.00	0	2,130	0.00%
2022/03/31	0	0.00	2	171.00	172.00	-2	2,114	-0.09%
2022/03/30	1	170.50	0	0.00	171.00	1	2,120	0.05%
2022/03/29	1	173.00	0	0.00	171.00	1	2,148	0.05%
2022/03/28	1.2	171.25	4.2	171.43	172.00	-3	2,165	-0.14%
2022/03/25	0	0.00	2	172.50	170.50	-2	2,242	-0.09%
2022/03/21	0	0.00	1	170.00	170.00	-1	2,411	-0.04%
2022/03/18	1	168.50	0	0.00	168.50	1	2,447	0.04%
2022/03/16	0	0.00	1	166.50	166.50	-1	2,430	-0.04%
2022/03/15	1	165.00	0	0.00	166.00	1	2,414	0.04%
2022/03/14	0.1	165.00	1	167.50	167.50	-0.9	2,412	-0.04%
2022/03/11	0.1	165.51	0	0.00	165.00	0.1	2,421	0.00%
2022/03/10	0	0.00	2	166.25	166.00	-2	2,418	-0.08%
2022/03/09	4	158.00	0	0.00	159.00	4	2,390	0.17%
2022/03/08	4	158.13	2	160.00	157.00	2	2,371	0.08%
2022/03/07	1	164.00	2	163.25	165.00	-1	2,311	-0.04%
2022/03/04	0	168.50	0.5	168.00	167.00	-0.5	2,300	-0.02%
2022/03/03	7	170.43	1	170.50	169.50	6	2,305	0.26%
2022/03/02	1	165.00	1	169.00	169.00	0	2,305	0.00%
2022/02/25	1	166.00	4	164.76	164.00	-3	2,345	-0.13%
2022/02/24	2	167.25	3	166.49	164.50	-1	2,325	-0.04%
2022/02/23	8	173.63	8	176.19	172.50	0	2,227	0.00%
2022/02/22	0	0.00	1	176.00	175.50	-1	2,079	-0.05%
2022/02/21	1	176.00	3	175.33	178.00	-2	2,072	-0.10%
2022/02/18	3	173.50	1.1	173.91	174.50	1.9	2,072	0.09%
2022/02/17	2	174.25	2.1	174.28	173.50	-0.1	2,105	0.00%
2022/02/16	1	173.50	0	0.00	174.00	1	2,181	0.05%
2022/02/14	0	0.00	2	170.50	170.50	-2	2,179	-0.09%
2022/02/11	3	171.50	3	171.00	171.00	0	2,181	0.00%
2022/02/10	0	172.50	2.2	174.17	172.00	-2.2	2,198	-0.10%
2022/02/09	0	0.00	14	175.04	175.50	-14	2,197	-0.64%
2022/02/08	2.1	171.49	2	171.50	171.00	0.1	2,201	0.00%
2022/02/07	2	165.75	2	166.50	168.50	0	2,226	0.00%
2022/01/25	1	159.00	0	0.00	160.50	1	2,297	0.04%
2022/01/21	0	0.00	3	160.00	162.00	-3	2,379	-0.13%
2022/01/19	1	160.50	0	0.00	163.00	1	2,514	0.04%
2022/01/17	0.2	161.00	3	161.17	162.00	-2.8	2,790	-0.10%
2022/01/13	1	158.50	0	0.00	158.50	1	2,971	0.03%
2022/01/12	0	0.00	2	160.75	161.00	-2	2,989	-0.07%
2022/01/11	0	0.00	1	163.50	164.00	-1	2,985	-0.03%
2022/01/10	0	0.00	1	164.00	165.50	-1	2,976	-0.03%
2022/01/07	2	165.50	3	162.50	163.50	-1	2,986	-0.03%
2022/01/06	2	166.75	1	167.00	168.00	1	2,974	0.03%
2022/01/05	1	171.00	9.1	172.64	170.00	-8.1	2,974	-0.27%
2022/01/03	1	170.50	2	169.25	167.50	-1	2,957	-0.03%
2021/12/30	0	0.00	3	169.65	170.00	-3	2,974	-0.10%
2021/12/29	0	0.00	3	167.50	168.00	-3	2,975	-0.10%
2021/12/28	0	0.00	1	165.50	165.50	-1	2,997	-0.03%
2021/12/27	1	167.50	1	168.00	168.00	0	3,017	0.00%
2021/12/24	0	168.50	1.3	168.88	169.00	-1.3	3,039	-0.04%
2021/12/23	1	170.00	0.4	168.38	169.00	0.6	3,069	0.02%
2021/12/22	2	169.00	0	0.00	167.50	2	3,067	0.07%
2021/12/21	1	169.50	1.1	169.00	168.00	-0.1	3,060	0.00%
2021/12/20	7	166.79	6.1	165.93	165.50	0.9	2,988	0.03%
2021/12/16	3	167.17	2.4	164.15	167.50	0.6	2,962	0.02%
2021/12/14	2	154.75	3	156.33	154.50	-1	2,897	-0.03%
2021/12/07	3	159.16	2	159.50	158.50	1	2,884	0.04%
2021/12/03	2	161.75	0	0.00	162.00	2	2,910	0.07%
2021/12/02	4.3	161.09	0	0.00	161.00	4.3	2,919	0.15%
2021/11/30	1	163.50	0	0.00	162.00	1	2,906	0.03%
2021/11/29	3	161.83	8	163.75	164.50	-5	2,936	-0.17%
2021/11/26	2	165.50	0.2	168.67	165.50	1.9	2,951	0.06%
2021/11/25	8	170.38	2.2	170.20	168.50	5.9	2,932	0.20%
2021/11/24	0	0.00	2	165.50	166.00	-2	2,906	-0.07%
2021/11/22	1	169.00	2	168.75	170.00	-1	2,923	-0.03%
2021/11/19	1	171.00	0	0.00	168.50	1	2,934	0.03%
2021/11/18	0	0.00	5	168.00	168.50	-5	2,901	-0.17%
2021/11/17	0.1	169.00	2	169.25	168.50	-1.9	2,907	-0.07%
2021/11/16	7	169.64	2.5	167.68	168.00	4.6	2,929	0.16%
2021/11/15	3.1	169.39	3.3	170.39	170.00	-0.2	2,923	-0.01%
2021/11/12	0	0.00	3	164.17	163.00	-3	2,893	-0.10%
2021/11/11	0	0.00	5	163.10	163.50	-5	2,924	-0.17%
2021/11/09	9.3	164.24	1	163.50	161.50	8.3	2,982	0.28%
2021/11/08	6	163.00	0.3	163.00	165.00	5.7	3,011	0.19%
2021/11/05	2.5	158.90	3	159.67	162.00	-0.5	3,023	-0.02%
2021/11/04	5.2	168.83	2.1	163.29	163.00	3.1	2,965	0.10%
2021/11/03	0	0.00	2	168.00	167.50	-2	2,977	-0.07%
2021/11/02	15.1	172.18	6	168.67	167.50	9.1	3,017	0.30%
2021/11/01	1	169.99	1.1	170.00	170.00	-0.1	3,036	0.00%
2021/10/29	7	168.14	3	168.17	167.00	4	3,185	0.13%
2021/10/28	2.1	169.00	1	170.00	168.00	1.1	3,310	0.03%
2021/10/27	6	168.08	3	168.33	170.00	3	3,318	0.09%
2021/10/26	2	163.75	1	165.50	164.50	1	3,263	0.03%
2021/10/25	7	167.93	9	165.67	164.50	-2	3,236	-0.06%
2021/10/22	2	162.50	19	161.18	166.00	-17	3,055	-0.56%
2021/10/21	2.1	155.44	0	0.00	151.00	2.1	2,955	0.07%
2021/10/20	2	155.75	3	155.17	156.50	-1	2,962	-0.03%
2021/10/19	1	151.00	5.1	153.93	153.00	-4.1	2,997	-0.14%
2021/10/13	2	151.00	0	0.00	146.50	2	3,158	0.06%
2021/10/08	1	158.00	1.2	157.50	157.00	-0.2	3,138	-0.01%
2021/10/07	4.2	152.74	1	152.00	153.50	3.2	3,115	0.10%
2021/10/06	1	147.50	0	0.00	148.00	1	3,129	0.03%
2021/10/05	0	0.00	0.5	146.54	148.00	-0.5	3,173	-0.01%
2021/10/04	1	145.00	0.1	145.50	145.00	0.9	3,155	0.03%
2021/10/01	2	146.50	7	146.50	146.50	-5	3,143	-0.16%
2021/09/30	1	146.00	1	147.05	146.50	0	3,143	0.00%
2021/09/29	1	146.50	2	148.00	148.50	-1	3,133	-0.03%
2021/09/28	0.1	152.00	2	153.50	152.00	-2	3,145	-0.06%
2021/09/27	0	0.00	2	152.00	152.00	-2	3,152	-0.06%
2021/09/24	2.1	152.78	0	0.00	152.50	2.1	3,162	0.06%
2021/09/23	1	153.50	1	154.50	153.50	0	3,164	0.00%
2021/09/22	2	153.00	0	0.00	152.50	2	3,217	0.06%
2021/09/15	5	156.80	0	0.00	156.50	5	3,318	0.15%
2021/09/13	1	157.50	3	158.83	157.00	-2	3,517	-0.06%
2021/09/10	0	154.50	1	154.50	154.50	-1	3,537	-0.03%
2021/09/08	0	152.50	0	0.00	151.00	0	3,574	0.00%
2021/09/07	1.2	155.79	28	156.54	157.00	-26.8	3,553	-0.75%
2021/09/06	1	158.00	0	0.00	158.00	1	3,553	0.03%
2021/09/03	2	159.75	2	159.00	159.50	0	3,554	0.00%
2021/09/02	10	162.91	9	161.11	161.00	1	3,588	0.03%
2021/09/01	1.6	159.50	0	0.00	160.50	1.6	3,565	0.04%
2021/08/31	0.2	157.00	2	156.50	157.50	-1.8	3,554	-0.05%
2021/08/30	0.2	157.50	1	157.50	156.50	-0.8	3,579	-0.02%
2021/08/27	1	154.02	4	155.00	154.50	-3	3,589	-0.08%
2021/08/26	1	158.50	0	0.00	158.50	1	3,567	0.03%
2021/08/25	2.1	161.17	1	161.00	161.50	1.1	3,571	0.03%
2021/08/24	1.2	159.37	2	157.75	157.00	-0.9	3,581	-0.02%
2021/08/23	0	0.00	1	157.00	159.00	-1	3,586	-0.03%
2021/08/20	1.2	151.29	5	153.90	153.50	-3.8	3,605	-0.11%
2021/08/19	6.2	153.78	1	154.00	152.50	5.2	3,567	0.14%
2021/08/18	4	153.38	5	154.30	158.00	-1	3,576	-0.03%
2021/08/17	0.1	159.00	0	0.00	154.50	0.1	3,569	0.00%
2021/08/16	11	157.27	7	157.64	160.00	4	3,552	0.11%
2021/08/13	2	162.02	6	161.83	161.50	-4	3,531	-0.11%
2021/08/12	1	164.00	1	165.00	162.50	0	3,558	0.00%
2021/08/11	0.1	168.50	3.5	168.43	166.00	-3.4	3,567	-0.10%
2021/08/09	5.5	171.32	2	172.25	170.00	3.5	3,625	0.10%
2021/08/06	3	167.50	0	0.00	167.00	3	3,637	0.08%
2021/08/05	1.4	168.37	7	170.57	169.50	-5.6	3,699	-0.15%
2021/08/04	71.2	172.17	51	171.53	171.50	20.2	3,700	0.54%
2021/08/03	29	181.12	11	182.00	180.50	18	3,581	0.50%
2021/08/02	2	181.25	1	178.50	179.50	1	3,446	0.03%
2021/07/30	1	180.00	0	0.00	181.00	1	3,421	0.03%
2021/07/29	3.1	181.00	2	180.50	180.50	1.1	3,457	0.03%
2021/07/28	2.1	180.28	7	182.86	184.50	-4.9	3,474	-0.14%
2021/07/27	9	186.28	1	195.00	185.50	8	3,544	0.23%
2021/07/26	4	186.00	8	189.25	189.50	-4	3,610	-0.11%
2021/07/23	5	187.50	4	188.75	184.50	1	3,704	0.03%
2021/07/22	3.2	186.73	4	187.63	185.00	-0.8	3,699	-0.02%
2021/07/21	27	193.48	2	196.00	193.00	25	3,685	0.68%
2021/07/20	0	196.50	0	0.00	195.50	0	3,787	0.00%
2021/07/19	3	199.00	1.1	199.00	199.00	1.9	3,798	0.05%
2021/07/16	0	0.00	1.4	199.40	199.00	-1.4	3,841	-0.04%
2021/07/15	1.1	197.55	3.1	198.02	197.50	-2	3,861	-0.05%
2021/07/14	0	0.00	3	197.67	198.50	-3	3,929	-0.08%
2021/07/13	5.1	204.12	2	204.25	201.00	3.1	3,955	0.08%
2021/07/12	1.3	202.10	2.2	202.14	204.00	-0.9	4,021	-0.02%
2021/07/09	5	196.00	2	195.50	196.00	3	4,036	0.07%
2021/07/07	1	195.50	1	196.50	195.50	0	4,297	0.00%
2021/07/06	1	195.50	0	0.00	195.00	1	4,343	0.02%
2021/07/05	2	196.25	8.4	195.81	198.00	-6.4	4,373	-0.15%
2021/07/02	6	190.42	0	0.00	192.50	6	4,361	0.14%
2021/07/01	0.1	192.50	1	192.00	190.00	-0.9	4,420	-0.02%
2021/06/30	0	0.00	3.1	193.45	194.50	-3.1	4,441	-0.07%
2021/06/29	4	191.50	2.1	191.24	190.00	1.9	4,452	0.04%
2021/06/28	1	192.50	1	192.50	194.00	0	4,480	0.00%
2021/06/25	6.2	191.40	20	192.50	191.50	-13.8	4,613	-0.30%
2021/06/24	24	191.00	1	191.50	191.00	23	4,662	0.49%
2021/06/23	2	194.00	0	0.00	194.50	2	4,871	0.04%
2021/06/22	9.4	198.13	2.1	200.02	198.00	7.3	4,794	0.15%
2021/06/21	8	209.25	0	211.00	206.50	8	4,704	0.17%
2021/06/18	3	213.00	0.1	212.50	214.00	2.9	4,698	0.06%
2021/06/17	1	206.00	3	208.33	212.00	-2	4,721	-0.04%
2021/06/16	1	209.50	0	0.00	209.50	1	4,752	0.02%
2021/06/15	1	210.00	1	210.50	210.50	0	4,790	0.00%
2021/06/11	2	212.00	5	210.80	211.00	-3	4,828	-0.06%
2021/06/10	6	210.75	2.4	212.29	209.50	3.6	4,846	0.07%
2021/06/09	1.1	211.36	3.5	210.87	209.50	-2.4	4,853	-0.05%
2021/06/08	3.3	208.45	5	210.10	211.00	-1.7	4,908	-0.03%
2021/06/07	1	202.50	1	205.51	208.50	0	4,929	0.00%
2021/06/04	3	204.00	0.1	205.00	203.00	3	4,928	0.06%
2021/06/03	0	0.00	1.1	204.59	208.50	-1.1	4,963	-0.02%
2021/06/02	0.2	205.03	3	205.50	205.50	-2.8	4,986	-0.06%
2021/06/01	2	212.00	2	212.00	209.00	0	5,007	0.00%
2021/05/31	1.1	209.52	0	0.00	211.00	1.1	5,014	0.02%
2021/05/28	4.4	209.70	1.2	210.08	209.50	3.2	5,044	0.06%
2021/05/27	0.2	207.00	2	208.50	209.50	-1.8	5,053	-0.04%
2021/05/26	4	207.63	3	207.50	207.50	1	5,155	0.02%
2021/05/25	4	206.88	2	209.00	205.50	2	5,423	0.04%
2021/05/24	2	201.00	3	204.00	205.00	-1	6,039	-0.02%
2021/05/21	9.3	203.45	5	204.80	201.50	4.3	6,081	0.07%
2021/05/20	8	202.69	6	204.67	202.50	2	6,169	0.03%
2021/05/19	4	197.25	5	198.81	201.00	-1	6,144	-0.02%
2021/05/18	2	193.50	2	195.25	197.00	0	6,218	0.00%
2021/05/17	3	186.17	6	188.50	188.00	-3	6,211	-0.05%
2021/05/14	1	194.50	3	199.50	193.00	-2	6,183	-0.03%
2021/05/13	1	181.26	7	188.50	195.00	-6	6,110	-0.10%
2021/05/12	4	180.00	6	188.75	186.00	-2	6,006	-0.03%
2021/05/11	6	189.92	26	190.23	186.50	-20	5,934	-0.34%
2021/05/10	4	196.75	0	0.00	196.50	4	5,901	0.07%
2021/05/07	4.1	201.74	2	202.00	202.00	2.1	5,936	0.04%
2021/05/05	0	0.00	0.4	206.00	199.00	-0.4	5,986	-0.01%
2021/05/04	4.1	198.84	0.2	199.99	205.00	3.9	5,989	0.07%
2021/05/03	5.1	207.50	1.7	210.00	205.50	3.4	5,982	0.06%
2021/04/29	2	215.25	2.2	217.95	214.50	-0.2	5,987	0.00%
2021/04/28	3.7	212.86	2	213.75	213.00	1.7	5,924	0.03%
2021/04/27	3	218.00	2	219.75	217.50	1	6,175	0.02%
2021/04/26	77	226.14	75	225.82	224.50	2	6,249	0.03%
2021/04/23	2	210.25	1.6	212.59	215.00	0.4	6,209	0.01%
2021/04/22	4	212.00	6.3	212.40	208.50	-2.3	6,319	-0.04%
2021/04/21	2.2	209.82	1	212.50	210.00	1.2	6,340	0.02%
2021/04/20	1.2	209.83	2.1	213.30	209.00	-0.9	6,542	-0.01%
2021/04/19	2.5	201.50	2	203.50	203.50	0.5	6,603	0.01%
2021/04/16	6	210.25	2	210.50	205.50	4	6,696	0.06%
2021/04/15	2	200.50	6	203.76	207.00	-4	6,977	-0.06%
2021/04/14	10.1	201.28	6	197.94	197.50	4	7,372	0.05%
2021/04/13	69.5	209.84	80.2	210.63	202.00	-10.7	7,621	-0.14%
2021/04/12	0	0.00	5	200.10	199.00	-5	7,551	-0.07%
2021/04/09	7.3	195.53	2	195.25	195.00	5.3	7,614	0.07%
2021/04/08	2.3	200.24	2.1	200.00	199.50	0.2	7,644	0.00%
2021/04/07	1.4	203.29	8.4	202.49	202.00	-7	7,642	-0.09%
2021/04/01	1	196.50	1	196.03	198.00	0	7,566	0.00%
2021/03/31	7	196.43	0	0.00	195.50	7	7,537	0.09%
2021/03/30	6	198.58	8	199.00	199.00	-2	7,470	-0.03%
2021/03/29	4	195.00	2	193.25	194.00	2	7,356	0.03%
2021/03/26	9.1	189.77	32	191.84	194.50	-22.9	7,306	-0.31%
2021/03/25	1	181.00	1	183.50	184.00	0	7,086	0.00%
2021/03/24	2	183.00	2	183.00	181.50	0	7,089	0.00%
2021/03/23	0	185.50	5.1	185.20	182.50	-5.1	7,091	-0.07%
2021/03/22	16	186.34	11	185.14	184.50	5	7,118	0.07%
2021/03/19	1	185.50	9.3	183.75	186.50	-8.3	7,143	-0.12%
2021/03/18	7	184.07	3	184.50	183.50	4	7,358	0.05%
2021/03/17	7	181.71	2	182.74	180.50	5	7,464	0.07%
2021/03/15	3	179.83	2.2	180.50	180.00	0.8	7,523	0.01%
2021/03/12	0.4	178.50	2	179.75	179.50	-1.6	7,524	-0.02%
2021/03/11	0	0.00	3	175.83	176.50	-3	7,565	-0.04%
2021/03/10	1	173.00	2	173.25	172.50	-1	7,804	-0.01%
2021/03/09	2	169.00	2	172.50	172.50	0	7,838	0.00%
2021/03/08	1.3	172.23	1	174.50	172.00	0.3	7,827	0.00%
2021/03/05	1	172.54	0	0.00	172.50	1	7,836	0.01%
2021/03/04	1	172.50	4.1	174.73	175.50	-3.1	7,888	-0.04%
2021/03/03	1	173.00	1.4	171.50	174.00	-0.4	7,951	-0.01%
2021/03/02	2	175.25	1	172.00	172.00	1	7,930	0.01%
2021/02/26	14	172.18	7	172.71	172.00	7	7,905	0.09%
2021/02/25	11	181.27	4.3	181.58	177.50	6.7	7,839	0.09%
2021/02/24	171.4	179.64	189	183.08	183.50	-17.6	7,612	-0.23%	大買/大賣/
2021/02/23	0	0.00	1	173.00	173.00	-1	6,957	-0.01%
2021/02/22	2	174.75	5.7	173.04	174.00	-3.7	6,915	-0.05%
2021/02/19	4	168.13	2	169.25	170.00	2	6,821	0.03%
2021/02/18	3	170.50	5.1	170.78	170.50	-2.1	6,818	-0.03%
2021/02/17	0	0.00	0	167.00	166.50	0	6,722	0.00%
2021/02/05	1	163.50	0	0.00	161.50	1	6,719	0.01%
2021/02/04	0.1	162.50	0	0.00	162.50	0.1	6,717	0.00%
2021/02/03	1	166.50	1	165.00	164.50	0	6,787	0.00%
2021/02/01	0.1	160.00	1	162.00	161.50	-1	6,926	-0.01%
2021/01/29	5.3	164.17	10	160.90	159.50	-4.7	6,913	-0.07%
2021/01/28	1	163.00	1	166.50	165.00	0	6,871	0.00%
2021/01/27	4	169.13	0	0.00	166.50	4	6,856	0.06%
2021/01/26	5	171.20	1	169.50	170.00	4	6,783	0.06%
2021/01/25	7	172.14	1.1	171.21	172.50	5.9	6,777	0.09%
2021/01/22	11	174.18	11	173.03	174.00	0.1	6,707	0.00%
2021/01/21	1	168.01	2	169.75	168.50	-1	6,635	-0.01%
2021/01/20	20	171.75	19.1	172.61	168.00	0.9	6,627	0.01%
2021/01/19	2	169.50	2.2	169.32	171.00	-0.2	6,403	0.00%
2021/01/18	3	161.17	2	164.50	165.00	1	6,291	0.02%
2021/01/15	4	168.38	6	165.25	163.00	-2	6,222	-0.03%
2021/01/14	1	168.50	6	167.42	170.50	-5	6,183	-0.08%
2021/01/13	6	168.33	10	170.05	167.50	-4	6,211	-0.06%
2021/01/12	2	161.75	3	162.50	165.50	-1	6,010	-0.02%
2021/01/11	3	163.17	1	163.50	164.50	2	5,880	0.03%
2021/01/08	25	164.86	23	165.11	163.00	2	5,783	0.03%
2021/01/07	143	154.87	151	153.91	160.00	-8	5,462	-0.15%	大買/大賣/
2021/01/06	9	144.83	21	146.07	149.00	-12	5,026	-0.24%
2021/01/05	2	140.25	8	142.50	143.00	-6	4,737	-0.13%
2021/01/04	1	139.50	5	138.80	140.00	-4	4,737	-0.08%
2020/12/30	3	133.33	3	132.33	132.50	0	4,622	0.00%
2020/12/29	1	133.50	0	0.00	133.00	1	4,682	0.02%
2020/12/28	2	134.25	1	136.00	134.50	1	4,700	0.02%
2020/12/25	2	133.50	0	0.00	133.50	2	4,716	0.04%
2020/12/24	4	133.63	3	133.33	132.50	1	4,773	0.02%
2020/12/23	5.1	132.51	5	133.70	132.00	0.1	4,811	0.00%
2020/12/22	4.1	134.27	4	133.88	132.00	0.1	4,891	0.00%
2020/12/21	7	133.93	12	135.58	135.50	-5	4,914	-0.10%
2020/12/18	3.1	137.65	0.1	137.50	137.50	3	4,939	0.06%
2020/12/17	2.3	137.72	0	0.00	137.50	2.3	4,968	0.05%
2020/12/16	5	138.00	10	138.30	138.50	-5	4,992	-0.10%
2020/12/15	11	139.09	21	139.05	138.00	-10	5,006	-0.20%
2020/12/14	131.1	142.38	126	143.91	141.50	5.1	5,085	0.10%	大買/大賣/
2020/12/11	2	142.00	16.2	139.61	141.50	-14.2	5,328	-0.27%
2020/12/10	6.6	138.67	14	137.86	137.50	-7.4	5,215	-0.14%
2020/12/09	0.1	137.50	8.4	139.12	139.00	-8.2	5,233	-0.16%
2020/12/08	1.5	136.67	12	136.25	136.00	-10.5	5,238	-0.20%
2020/12/07	16	135.38	20	135.13	135.00	-4	5,301	-0.08%
2020/12/04	97	139.55	117.5	139.72	139.00	-20.5	5,255	-0.39%	大賣/
2020/12/03	11	133.50	4	134.00	134.50	7	5,080	0.14%
2020/12/02	5	132.20	6	133.33	133.50	-1	5,242	-0.02%
2020/12/01	4	130.63	5	131.50	132.00	-1	5,375	-0.02%
2020/11/30	19	133.74	1	132.50	132.00	18	5,608	0.32%
2020/11/27	0.1	137.50	9	137.11	136.50	-8.9	5,906	-0.15%
2020/11/26	7.2	132.65	2	133.00	134.00	5.2	6,069	0.09%
2020/11/25	2	132.25	2	131.50	132.00	0	6,112	0.00%
2020/11/24	2.1	133.28	1	134.50	132.00	1.1	6,141	0.02%
2020/11/23	9	132.72	3	133.33	134.50	6	6,159	0.10%
2020/11/20	1	131.50	0	0.00	131.00	1	6,156	0.02%
2020/11/19	2	131.75	2	133.00	131.50	0	6,226	0.00%
2020/11/18	1	131.00	1.3	131.74	131.00	-0.3	6,354	0.00%
2020/11/17	2	133.25	3	133.33	132.00	-1	6,406	-0.02%
2020/11/16	0	0.00	2	133.50	133.50	-2	6,513	-0.03%
2020/11/13	7	131.86	1	132.50	132.50	6	6,550	0.09%
2020/11/12	15	130.87	1	131.50	131.50	14	6,570	0.21%
2020/11/11	10	130.10	32	129.27	132.50	-22	6,617	-0.33%
2020/11/10	27	132.30	0	0.00	131.00	27	6,636	0.41%
2020/11/09	0	0.00	3	139.00	138.50	-3	6,599	-0.05%
2020/11/06	3	137.50	3	138.17	137.00	0	6,690	0.00%
2020/11/05	1	137.00	0	0.00	138.00	1	6,795	0.01%
2020/11/04	2	138.00	4	137.25	138.00	-2	6,921	-0.03%
2020/11/03	3	135.17	3	135.67	135.00	0	6,991	0.00%
2020/11/02	11	131.64	2	131.00	131.00	9	7,080	0.13%
2020/10/30	3	135.33	0	0.00	135.00	3	7,174	0.04%
2020/10/29	4	137.25	0	0.00	137.00	4	7,256	0.06%
2020/10/28	3	138.50	0	0.00	139.50	3	7,437	0.04%
2020/10/27	1	136.00	0	0.00	136.00	1	7,602	0.01%
2020/10/26	2	138.00	7	136.71	136.50	-5	7,930	-0.06%
2020/10/23	2	137.50	0	0.00	138.50	2	8,260	0.02%
2020/10/22	11	135.86	0	0.00	139.50	11	8,538	0.13%
2020/10/21	43	138.87	1	138.50	138.00	42	8,662	0.48%
2020/10/20	1	144.00	0	0.00	142.00	1	8,724	0.01%
2020/10/19	1	143.00	0	0.00	143.00	1	9,018	0.01%
2020/10/16	3	141.67	2	141.75	141.00	1	9,100	0.01%
2020/10/15	0	0.00	5	143.90	143.00	-5	9,173	-0.05%
2020/10/14	2	146.00	1	146.00	146.00	1	9,175	0.01%
2020/10/13	3	146.50	0	0.00	147.00	3	9,224	0.03%
2020/10/12	8	147.06	13	149.42	150.00	-5	9,258	-0.05%
2020/10/08	9	148.89	0	0.00	146.00	9	9,421	0.10%
2020/10/07	2	145.50	1	146.50	147.50	1	9,491	0.01%
2020/10/06	1	148.00	0	0.00	147.50	1	9,542	0.01%
2020/10/05	6	143.33	3	144.00	145.00	3	9,756	0.03%
2020/09/30	1	144.00	10	144.00	145.50	-9	10,382	-0.09%
2020/09/29	9	143.17	27	143.09	144.50	-18	10,703	-0.17%
2020/09/28	4	145.38	1	145.50	145.50	3	10,797	0.03%
2020/09/25	14	146.43	42	146.11	144.50	-28	10,893	-0.26%
2020/09/24	11	149.45	14	149.89	149.00	-3	11,049	-0.03%
2020/09/23	4	151.50	0	0.00	151.00	4	11,184	0.04%
2020/09/22	6	152.17	4	153.50	155.00	2	11,290	0.02%
2020/09/21	6	154.67	6.1	154.16	153.50	-0.1	11,315	0.00%
2020/09/18	18	155.11	6	155.92	157.00	12	11,399	0.11%
2020/09/17	46	156.41	10	156.70	157.50	36	11,482	0.31%
2020/09/16	267	158.50	288	159.53	154.00	-21	11,603	-0.18%	大買/大賣/
2020/09/15	6	153.50	0	0.00	153.50	6	11,274	0.05%
2020/09/14	0	0.00	5	151.70	153.00	-5	11,439	-0.04%
2020/09/11	9	151.39	3	150.33	149.00	6	11,512	0.05%
2020/09/10	11	153.18	11	154.05	153.50	0	11,474	0.00%
2020/09/09	7	150.71	40	150.08	151.50	-33	11,458	-0.29%
2020/09/08	7.3	152.81	5	151.50	150.00	2.3	11,669	0.02%
2020/09/07	49	154.32	3	152.00	149.50	46	11,794	0.39%
2020/09/04	1	151.50	6	151.92	155.00	-5	11,818	-0.04%
2020/09/03	27	155.57	4.4	153.25	152.00	22.6	12,000	0.19%
2020/09/02	17	154.71	19	156.32	157.00	-2	11,964	-0.02%
2020/09/01	54	149.96	78	149.34	150.00	-24	11,882	-0.20%
2020/08/31	5	143.00	2	143.50	142.00	3	11,788	0.03%
2020/08/28	2	140.25	4	142.25	143.00	-2	11,860	-0.02%
2020/08/27	0	0.00	3	141.17	142.00	-3	12,020	-0.02%
2020/08/26	4	139.25	9	140.44	138.50	-5	12,370	-0.04%
2020/08/25	10	142.75	4	142.50	142.00	6	12,709	0.05%
2020/08/24	4	141.25	11	143.50	143.50	-7	12,882	-0.05%
2020/08/21	7	139.14	9	139.28	139.00	-2	12,890	-0.02%
2020/08/20	37	133.18	21	131.21	134.50	16	12,907	0.12%
2020/08/19	2	137.00	1	139.50	138.00	1	12,845	0.01%
2020/08/18	5	139.50	2	139.00	138.50	3	12,811	0.02%
2020/08/17	6	141.42	0	0.00	143.00	6	12,798	0.05%
2020/08/14	19	135.82	7	138.79	141.50	12	12,775	0.09%
2020/08/13	5	138.80	5	139.90	138.50	0	12,705	0.00%
2020/08/12	11	137.14	9	136.89	137.00	2	12,615	0.02%
2020/08/11	30	140.28	5	141.00	141.00	25	12,533	0.20%
2020/08/10	26	144.31	26	145.08	143.00	0	12,544	0.00%
2020/08/07	44	147.94	4.4	148.32	148.50	39.6	12,469	0.32%
2020/08/06	5	149.90	2	149.50	149.50	3	12,440	0.02%
2020/08/05	12	152.38	6	151.67	152.00	6	12,435	0.05%
2020/08/04	8	150.88	2	151.25	151.50	6	12,359	0.05%
2020/08/03	36	152.10	18	151.42	150.00	18	12,403	0.15%
2020/07/31	11	151.59	20	154.20	157.00	-9	12,287	-0.07%
2020/07/30	14	152.29	20	153.60	150.50	-6	12,138	-0.05%
2020/07/29	22	148.86	9	151.00	148.00	13	11,820	0.11%
2020/07/28	133	150.11	135	151.79	151.00	-2	11,558	-0.02%	大買/大賣/
2020/07/27	3	147.33	6	149.84	152.00	-3	11,453	-0.03%
2020/07/24	6	146.50	2	144.75	145.00	4	11,507	0.03%
2020/07/23	15	150.13	19	149.26	151.00	-4	11,458	-0.03%
2020/07/22	1	145.00	1.1	145.00	145.00	0	11,312	0.00%
2020/07/21	3	142.50	7	141.43	140.50	-4	11,318	-0.04%
2020/07/20	4	136.88	0	0.00	137.00	4	11,519	0.03%
2020/07/17	2	139.25	2	138.75	139.50	0	11,523	0.00%
2020/07/16	8	139.69	5	139.10	138.50	3	11,547	0.03%
2020/07/15	7	144.07	4	145.75	140.50	3	11,551	0.03%
2020/07/14	2	139.25	2	139.25	141.50	0	11,418	0.00%
2020/07/13	4	141.75	0.1	141.00	141.00	4	11,423	0.03%
2020/07/10	9.1	137.31	16	138.91	141.00	-6.9	11,435	-0.06%
2020/07/09	185	140.95	176	143.44	140.50	9	11,208	0.08%	大買/大賣/
2020/07/08	3	139.83	50	142.61	144.00	-47	10,579	-0.44%
2020/07/07	14	132.57	9	130.94	131.00	5	10,255	0.05%
2020/07/06	14	131.93	8	131.63	133.50	6	10,171	0.06%
2020/07/03	17	130.18	12	130.79	131.00	5	10,099	0.05%
2020/07/02	14	122.50	21	125.31	127.50	-7	10,028	-0.07%
2020/07/01	7	124.21	7	123.29	124.50	0	9,900	0.00%
2020/06/30	3	121.67	3	122.17	120.50	0	9,827	0.00%
2020/06/29	2	119.50	3	120.50	120.00	-1	9,843	-0.01%
2020/06/24	10	121.50	13	122.00	121.50	-3	9,780	-0.03%
2020/06/23	18	123.42	3	122.00	123.00	15	9,824	0.15%
2020/06/22	2	125.75	6	126.33	127.50	-4	9,696	-0.04%
2020/06/19	4	123.50	13	125.46	126.50	-9	9,681	-0.09%
2020/06/18	6	121.25	6	120.83	122.00	0	9,541	0.00%
2020/06/17	3	118.50	0	0.00	119.00	3	9,424	0.03%
2020/06/16	6	118.08	1	117.50	117.50	5	9,442	0.05%
2020/06/15	18.3	120.82	7	117.79	116.50	11.3	9,481	0.12%
2020/06/12	4	124.13	18.7	123.40	126.50	-14.7	9,293	-0.16%
2020/06/11	7	125.57	4	126.25	125.50	3	9,139	0.03%
2020/06/10	23	128.39	18	130.39	129.50	5	8,962	0.06%
2020/06/09	6	121.08	22	120.36	123.00	-16	8,720	-0.18%
2020/06/08	16	119.28	24	119.94	118.00	-8	8,573	-0.09%
2020/06/05	15	115.10	15	115.23	115.00	0	8,360	0.00%
2020/06/04	16	113.13	11	113.09	113.50	5	8,240	0.06%
2020/06/03	18	113.17	11	113.18	113.50	7	8,150	0.09%
2020/06/02	24	112.56	13	111.50	111.00	11	8,017	0.14%
2020/06/01	21	107.88	36.7	108.61	110.00	-15.7	7,649	-0.21%
2020/05/29	8.3	98.74	42	99.97	100.00	-33.7	7,261	-0.46%
2020/05/28	3	97.70	22	98.36	97.90	-19	7,055	-0.27%
2020/05/27	2.6	96.49	1	96.50	96.50	1.6	6,936	0.02%
2020/05/26	2	95.00	5	94.64	94.80	-3	6,908	-0.04%
2020/05/25	0.5	92.60	1	90.90	92.70	-0.5	6,845	-0.01%
2020/05/22	5	91.94	1	93.00	91.00	4	6,820	0.06%
2020/05/21	2.1	93.84	0	0.00	93.70	2.1	6,779	0.03%
2020/05/20	0	0.00	2	93.70	93.60	-2	6,768	-0.03%
2020/05/19	4	93.05	2	92.90	92.90	2	6,754	0.03%
2020/05/18	2	92.00	1	92.10	91.70	1	6,742	0.01%
2020/05/15	7	93.24	13	92.25	91.50	-6	6,740	-0.09%
2020/05/14	9	95.10	0.1	94.20	94.20	8.9	6,633	0.13%
2020/05/13	4	95.60	2	96.80	96.60	2	6,606	0.03%
2020/05/12	14	96.86	5	96.88	96.90	9	6,624	0.14%
2020/05/11	20	98.63	10.1	98.28	98.00	9.9	6,685	0.15%
2020/05/08	23	99.58	18	100.02	98.80	5	6,667	0.07%
2020/05/07	4	97.78	5	98.36	98.40	-1	6,544	-0.02%
2020/05/06	16	96.61	0.2	96.30	96.30	15.8	6,540	0.24%
2020/05/05	3	97.80	5	97.16	96.60	-2	6,588	-0.03%
2020/05/04	1	97.00	15.2	95.99	97.20	-14.2	6,550	-0.22%
2020/04/30	2	94.75	28	95.91	96.50	-26	6,530	-0.40%
2020/04/29	90	93.44	88	93.27	94.40	2	6,401	0.03%
2020/04/28	7	95.64	10	95.26	96.50	-3	6,194	-0.05%
2020/04/27	19	94.17	15	93.79	94.50	4	6,172	0.06%
2020/04/24	17	96.44	12	96.73	95.50	5	6,023	0.08%
2020/04/23	14	97.14	21	96.91	96.00	-7	6,001	-0.12%
2020/04/22	3	92.57	3	92.50	93.80	0	5,823	0.00%
2020/04/21	12	93.34	6	94.08	92.00	6	6,037	0.10%
2020/04/20	18	93.72	11	93.77	93.20	7	6,016	0.12%
2020/04/17	5	93.10	11	94.31	92.70	-6	5,938	-0.10%
2020/04/16	7	93.57	16	93.65	93.00	-9	5,803	-0.16%
2020/04/15	2	92.60	13	92.31	92.80	-11	5,717	-0.19%
2020/04/14	9	90.63	3	90.23	90.60	6	5,639	0.11%
2020/04/13	1	88.90	3	89.40	88.90	-2	5,595	-0.04%
2020/04/10	0	0.00	9	88.91	89.00	-9	5,574	-0.16%
2020/04/09	7	88.54	4	89.10	88.50	3	5,569	0.05%
2020/04/08	1	89.70	2	89.10	89.70	-1	5,500	-0.02%
2020/04/07	24	88.97	14	88.84	90.20	10	5,421	0.18%
2020/04/06	3	85.60	1	86.80	86.80	2	5,318	0.04%
2020/04/01	2	83.95	7	85.26	85.00	-5	5,321	-0.09%
2020/03/31	3	83.30	1	84.50	83.90	2	5,211	0.04%
2020/03/30	0	0.00	8	81.98	83.00	-8	5,114	-0.16%
2020/03/27	11	83.32	13	84.52	82.40	-2	5,064	-0.04%
2020/03/26	0	0.00	7	80.30	81.80	-7	4,866	-0.14%
2020/03/25	0	0.00	12	77.53	77.10	-12	4,729	-0.25%
2020/03/24	4	73.73	4	74.35	73.50	0	4,599	0.00%
2020/03/23	1	72.30	2	72.40	71.70	-1	4,546	-0.02%
2020/03/20	6	75.17	16	75.78	75.20	-10	4,556	-0.22%
2020/03/19	23.1	70.72	13	72.28	70.00	10.1	4,502	0.22%
2020/03/18	10	74.26	4	75.53	73.70	6	4,373	0.14%
2020/03/17	3	73.53	6	73.95	73.70	-3	4,295	-0.07%
2020/03/16	7	75.89	9	77.99	75.00	-2	4,231	-0.05%
2020/03/13	22	74.52	21	74.98	77.10	1	4,166	0.02%
2020/03/12	10	80.79	4	81.70	80.50	6	4,054	0.15%
2020/03/11	13	85.98	5	86.60	84.30	8	3,972	0.20%
2020/03/10	4	86.55	3	86.10	86.40	1	3,883	0.03%
2020/03/09	3	86.80	3	87.03	86.50	0	3,834	0.00%
2020/03/06	5	87.22	5	86.96	87.80	0	3,793	0.00%
2020/03/05	7	87.69	16	87.96	87.80	-9	3,751	-0.24%
2020/03/04	3	86.13	1	86.40	86.60	2	3,713	0.05%
2020/03/03	12	86.09	11	86.00	86.60	1	3,722	0.03%
2020/03/02	4	84.00	5	83.40	83.40	-1	3,678	-0.03%
2020/02/27	8	85.74	4	85.33	84.00	4	3,658	0.11%
2020/02/26	2	86.85	0	0.00	86.80	2	3,606	0.06%
2020/02/25	8	86.83	9	86.78	87.30	-1	3,602	-0.03%
2020/02/24	1	86.60	0	0.00	87.00	1	3,612	0.03%
2020/02/21	2	88.15	0	0.00	88.00	2	3,615	0.06%
2020/02/20	2	88.65	1	88.80	88.50	1	3,653	0.03%
2020/02/19	10	88.71	1	89.10	88.50	9	3,670	0.25%
2020/02/18	2	87.95	0	0.00	88.00	2	3,745	0.05%
2020/02/17	3	88.13	0	0.00	88.10	3	3,749	0.08%
2020/02/14	7	88.40	7	88.87	88.80	0	3,744	0.00%
2020/02/13	8	88.93	2.7	89.10	87.90	5.3	3,771	0.14%
2020/02/12	6	88.77	14	88.87	89.60	-8	3,717	-0.22%
2020/02/11	4	86.35	5	86.54	86.80	-1	3,578	-0.03%
2020/02/10	1	83.20	0	0.00	84.70	1	3,586	0.03%
2020/02/07	1	85.60	2	87.40	85.40	-1	3,602	-0.03%
2020/02/06	0	0.00	2	86.20	86.10	-2	3,534	-0.06%
2020/02/05	1	81.80	0	0.00	82.10	1	3,468	0.03%
2020/02/04	8	82.55	0	0.00	82.50	8	3,463	0.23%
2020/02/03	3	80.77	2	81.70	82.00	1	3,500	0.03%
2020/01/31	3	85.77	0	0.00	86.30	3	3,627	0.08%
2020/01/30	26	89.11	0	0.00	86.90	26	3,651	0.71%
2020/01/20	0	0.00	2	96.80	96.40	-2	3,594	-0.06%
2020/01/17	0	0.00	30	96.79	96.70	-30	3,721	-0.81%
2020/01/16	8	96.35	16	95.51	95.70	-8	3,689	-0.22%
2020/01/15	167	96.02	174	95.08	95.50	-7	3,598	-0.19%	大買/大賣/
2020/01/13	0	0.00	4	91.68	91.30	-4	3,325	-0.12%
2020/01/10	0	0.00	4	90.93	90.70	-4	3,368	-0.12%
2020/01/08	1	87.80	0	0.00	89.50	1	3,521	0.03%
2020/01/07	2	89.35	0	0.00	89.10	2	3,580	0.06%
2020/01/06	1	90.60	0	0.00	90.50	1	3,643	0.03%
2020/01/03	1	91.50	2	90.85	91.60	-1	3,694	-0.03%
2020/01/02	1	91.20	0	0.00	91.40	1	3,797	0.03%
2019/12/30	19	92.75	0	0.00	90.70	19	4,627	0.41%
2019/12/27	2	91.50	1	92.40	93.00	1	4,720	0.02%
2019/12/26	2	90.50	0	0.00	90.50	2	4,723	0.04%
2019/12/24	0	0.00	1	91.00	90.80	-1	5,039	-0.02%
2019/12/23	1	89.30	0	0.00	89.80	1	5,095	0.02%
2019/12/20	1	90.10	0	0.00	89.80	1	5,171	0.02%
2019/12/19	2	90.45	0	0.00	90.10	2	5,306	0.04%
2019/12/18	0	0.00	1	91.60	91.90	-1	5,385	-0.02%
2019/12/17	20	90.90	1	91.30	90.80	19	5,398	0.35%
2019/12/16	0	0.00	2	90.30	90.50	-2	5,422	-0.04%
2019/12/13	0	0.00	1	89.40	89.10	-1	5,434	-0.02%
2019/12/12	0	0.00	1	89.30	89.00	-1	5,476	-0.02%
2019/12/11	10	89.20	0	0.00	89.00	10	5,514	0.18%
2019/12/09	0	0.00	1	89.10	89.10	-1	5,580	-0.02%
2019/12/06	1	88.20	1	89.40	88.20	0	5,716	0.00%
2019/12/03	0	0.00	1	88.40	88.20	-1	6,143	-0.02%
2019/12/02	4	87.63	0	0.00	87.60	4	6,201	0.06%
2019/11/29	2	89.15	10	89.29	89.40	-8	6,231	-0.13%
2019/11/28	3	90.57	0	0.00	90.20	3	6,275	0.05%
2019/11/27	0	0.00	2	91.30	91.90	-2	6,456	-0.03%
2019/11/22	3	89.50	0.7	89.40	89.40	2.3	6,763	0.03%
2019/11/20	1	89.30	0	0.00	90.60	1	7,203	0.01%
2019/11/19	2	90.40	0	0.00	90.00	2	7,662	0.03%
2019/11/18	8	91.80	1	92.60	91.80	7	7,750	0.09%
2019/11/15	0	0.00	2	92.45	92.20	-2	7,847	-0.03%
2019/11/14	3	90.57	0	0.00	90.40	3	7,870	0.04%
2019/11/13	2	91.70	4	91.80	91.90	-2	7,891	-0.03%
2019/11/12	0	0.00	7	90.57	92.30	-7	7,888	-0.09%
2019/11/11	6	88.77	3	88.17	87.90	3	7,887	0.04%
2019/11/08	1	90.10	1	91.20	89.80	0	7,865	0.00%
2019/11/07	1	90.60	4	91.50	90.70	-3	7,878	-0.04%
2019/11/06	1	92.10	3	92.60	92.10	-2	7,904	-0.03%
2019/11/05	6	93.60	6	93.32	93.30	0	7,913	0.00%
2019/11/04	3	93.67	5.7	93.86	93.90	-2.7	7,901	-0.03%
2019/11/01	2	93.25	0.1	93.30	93.40	1.9	7,868	0.02%
2019/10/31	0	0.00	7	94.57	94.30	-7	7,887	-0.09%
2019/10/30	10	92.30	9	93.53	93.80	1	7,868	0.01%
2019/10/29	6	93.10	5	92.08	91.60	1	7,731	0.01%
2019/10/28	3	91.03	0	0.00	92.10	3	7,692	0.04%
2019/10/25	8	91.88	23	92.85	90.60	-15	7,637	-0.20%
2019/10/24	7	90.94	2	90.90	91.00	5	7,483	0.07%
2019/10/23	11	91.00	1	90.40	91.10	10	7,444	0.13%
2019/10/22	0	0.00	1	89.90	90.00	-1	7,416	-0.01%
2019/10/21	4	89.33	1	89.20	89.10	3	7,419	0.04%
2019/10/17	0	0.00	2	89.90	89.90	-2	7,345	-0.03%
2019/10/16	11	88.67	0	0.00	88.80	11	7,263	0.15%
2019/10/15	0	0.00	2	89.30	90.00	-2	7,184	-0.03%
2019/10/14	3	89.33	0	0.00	88.50	3	7,117	0.04%
2019/10/09	1	89.50	5	89.70	89.10	-4	7,032	-0.06%
2019/10/08	4	89.63	4	89.95	90.60	0	6,992	0.00%
2019/10/07	7	90.89	19	91.28	89.60	-12	6,883	-0.17%
2019/10/04	10	90.00	59	88.83	90.10	-49	6,638	-0.74%
2019/10/03	11	85.99	2	85.40	85.40	9	6,064	0.15%
2019/10/01	0	0.00	9	87.26	87.60	-9	5,886	-0.15%
2019/09/27	0	0.00	6	85.80	85.70	-6	5,685	-0.11%
2019/09/26	0	0.00	4	86.28	85.10	-4	5,636	-0.07%
2019/09/25	0	0.00	6	84.75	85.80	-6	5,697	-0.11%
2019/09/24	6	85.43	5	85.60	85.50	1	5,687	0.02%
2019/09/23	4	83.90	3	84.20	84.30	1	5,556	0.02%
2019/09/20	1	81.50	1	81.80	82.00	0	5,465	0.00%
2019/09/19	1	82.20	2	81.55	82.10	-1	5,430	-0.02%
2019/09/18	2	80.80	2	80.85	81.00	0	5,418	0.00%
2019/09/17	4	80.43	1	81.50	80.10	3	5,472	0.05%
2019/09/16	1	80.40	0	0.00	80.50	1	5,644	0.02%
2019/09/12	0	0.00	0.4	81.80	81.80	-0.4	5,662	-0.01%
2019/09/11	2	81.70	1	81.60	81.60	1	5,675	0.02%
2019/09/10	11	82.08	4	81.75	81.50	7	5,652	0.12%
2019/09/09	9	85.50	5	84.80	84.10	4	5,530	0.07%
2019/09/06	7	85.70	1	85.60	84.90	6	5,481	0.11%
2019/09/05	120	85.36	113	87.03	84.90	7	5,427	0.13%	大買/大賣/
2019/09/04	0	0.00	1	86.00	86.60	-1	5,176	-0.02%
2019/09/03	1	86.10	2	85.40	85.10	-1	5,177	-0.02%
2019/09/02	3	85.10	0	0.00	86.20	3	5,150	0.06%
2019/08/30	8	86.28	4	86.93	85.20	4	5,098	0.08%
2019/08/29	2.1	83.65	2	83.80	83.70	0.1	4,922	0.00%
2019/08/28	3	84.53	2.2	85.48	84.50	0.8	4,916	0.02%
2019/08/27	2	85.25	2	86.70	86.00	0	4,828	0.00%
2019/08/26	15	85.26	0	0.00	84.00	15	4,690	0.32%
2019/08/23	9	89.08	6	89.10	88.40	3	4,564	0.07%
2019/08/22	210	86.21	226	85.66	87.70	-16	4,298	-0.37%	大買/大賣/
2019/08/21	1	79.80	6	81.33	81.90	-5	3,850	-0.13%
2019/08/20	2	81.15	1	80.80	79.10	1	3,689	0.03%
2019/08/19	0	0.00	1	80.00	79.90	-1	3,584	-0.03%
2019/08/16	0.2	78.00	2	77.55	78.10	-1.8	3,461	-0.05%
2019/08/15	2	75.91	0	0.00	76.30	2	3,426	0.06%
2019/08/14	4	76.78	0	0.00	77.10	4	3,417	0.12%
2019/08/12	0	0.00	2	75.00	75.00	-2	3,429	-0.06%
2019/08/07	0	0.00	2	79.05	78.50	-2	3,348	-0.06%
2019/08/06	1	75.20	0	0.00	78.10	1	3,352	0.03%
2019/08/05	11	78.41	0	0.00	78.40	11	3,354	0.33%
2019/08/02	1	80.10	0	0.00	79.50	1	3,406	0.03%
2019/08/01	1	82.50	4	81.63	81.70	-3	3,531	-0.08%
2019/07/31	3	79.20	0	0.00	80.10	3	3,574	0.08%
2019/07/30	9	77.94	0	0.00	77.70	9	3,536	0.25%
2019/07/26	1	81.20	1	80.80	81.00	0	3,471	0.00%
2019/07/25	1	81.10	0	0.00	81.10	1	3,478	0.03%
2019/07/24	0	0.00	1	80.50	79.90	-1	3,482	-0.03%
2019/07/23	4	79.85	0	0.00	79.90	4	3,471	0.12%
2019/07/18	27	77.49	0	0.00	77.10	27	3,485	0.77%
2019/07/17	1	78.20	0	0.00	78.70	1	3,483	0.03%
2019/07/16	1	78.30	0	0.00	78.10	1	3,505	0.03%
2019/07/15	0	0.00	5	77.78	78.60	-5	3,490	-0.14%
2019/07/12	1.3	77.42	2	77.70	77.50	-0.7	3,494	-0.02%
2019/07/09	1	75.80	1	76.00	76.30	0	3,477	0.00%
2019/07/08	4	77.10	1	77.10	76.60	3	3,476	0.09%
2019/07/05	139	78.03	139	77.74	77.80	0	3,496	0.00%	大買/大賣/
2019/07/03	0	0.00	1	76.70	76.80	-1	3,473	-0.03%
2019/07/02	6	76.62	1.1	77.29	77.10	5	3,511	0.14%
2019/07/01	0	0.00	3	75.50	75.30	-3	3,431	-0.09%
2019/06/27	1	73.50	0	0.00	73.20	1	3,528	0.03%
2019/06/26	11	72.64	0	0.00	73.30	11	3,520	0.31%
2019/06/25	1	74.40	10	73.30	73.00	-9	3,526	-0.26%
2019/06/24	1.1	73.39	1	73.30	73.10	0.1	3,493	0.00%
2019/06/21	4	73.90	7	73.60	70.60	-3	3,414	-0.09%
2019/06/20	0.1	74.40	3	74.00	74.40	-2.9	3,200	-0.09%
2019/06/19	0	0.00	2	72.05	71.70	-2	3,147	-0.06%
2019/06/18	3	70.90	0	0.00	70.90	3	3,119	0.10%
2019/06/17	0	0.00	1	72.90	71.80	-1	3,130	-0.03%
2019/06/14	6	73.02	0	0.00	72.60	6	3,191	0.19%
2019/06/13	2	73.75	0	0.00	73.50	2	3,172	0.06%
2019/06/12	0	0.00	1	75.30	75.00	-1	3,160	-0.03%
2019/06/05	0	0.00	4	73.88	73.30	-4	3,077	-0.13%
2019/06/04	2	72.85	0	0.00	72.50	2	3,088	0.06%
2019/06/03	0	0.00	2	73.15	73.90	-2	3,105	-0.06%
2019/05/31	2	72.60	1	74.20	72.70	1	3,091	0.03%
2019/05/29	0	0.00	1	69.40	69.20	-1	3,052	-0.03%
2019/05/28	1	69.60	0	0.00	69.00	1	3,136	0.03%
2019/05/24	0	0.00	1	71.10	70.30	-1	3,246	-0.03%
2019/05/23	1	69.50	0	0.00	69.30	1	3,255	0.03%
2019/05/22	0	0.00	1	71.00	70.30	-1	3,337	-0.03%
2019/05/21	30	70.20	1	70.40	70.30	29	3,350	0.87%
2019/05/20	1	70.30	1	69.20	70.60	0	3,343	0.00%
2019/05/17	3	69.10	0	0.00	68.20	3	3,335	0.09%
2019/05/16	0	0.00	1	71.80	71.50	-1	3,301	-0.03%
2019/05/15	0	0.00	2	71.90	71.50	-2	3,341	-0.06%
2019/05/14	2	71.45	0	0.00	71.50	2	3,367	0.06%
2019/05/13	1	71.90	1	72.80	72.70	0	3,365	0.00%
2019/05/10	4	74.05	1.6	73.09	73.10	2.4	3,458	0.07%
2019/05/09	7	75.07	3	76.20	72.50	4	3,446	0.12%
2019/05/08	152	80.45	147	80.80	80.00	5	3,298	0.15%	大買/大賣/
2019/05/06	0	0.00	1	83.60	83.00	-1	3,320	-0.03%
2019/04/30	0	0.00	1	82.40	83.60	-1	3,416	-0.03%
2019/04/29	1	83.30	0	0.00	83.20	1	3,497	0.03%
2019/04/26	0	0.00	1	85.90	85.10	-1	3,680	-0.03%
2019/04/25	1	85.30	0	0.00	85.10	1	3,700	0.03%
2019/04/23	0	0.00	2	86.55	87.00	-2	3,698	-0.05%
2019/04/18	1	88.50	0.7	88.70	88.80	0.3	3,732	0.01%
2019/04/16	1	91.80	0	0.00	92.00	1	3,757	0.03%
2019/04/15	0	0.00	1	92.50	92.10	-1	3,772	-0.03%
2019/04/10	1	94.70	2	94.00	96.00	-1	3,778	-0.03%
2019/04/09	0	0.00	0.2	91.80	92.30	-0.2	3,749	0.00%
2019/04/08	1	92.80	0	0.00	91.60	1	3,740	0.03%
2019/04/03	1	93.50	0	0.00	95.00	1	3,688	0.03%
2019/04/02	0	0.00	3	94.40	94.70	-3	3,655	-0.08%
2019/04/01	0	0.00	5	90.90	92.40	-5	3,616	-0.14%
2019/03/27	0	0.00	2	89.70	89.10	-2	3,686	-0.05%
2019/03/26	1	89.00	0	0.00	89.00	1	3,904	0.03%
2019/03/22	1	88.60	0	0.00	89.00	1	3,944	0.03%
2019/03/21	1	89.60	0	90.00	90.20	1	3,958	0.02%
2019/03/20	3	91.10	3	90.50	90.60	0	4,013	0.00%
2019/03/19	1	89.80	3	90.40	90.20	-2	4,030	-0.05%
2019/03/14	1	87.30	0	0.00	87.40	1	4,053	0.02%
2019/03/12	1	86.10	0	0.00	86.30	1	4,145	0.02%
2019/03/11	0	0.00	1	86.80	87.00	-1	4,296	-0.02%
2019/03/08	1	83.80	2	85.40	84.80	-1	4,352	-0.02%
2019/03/07	3	87.00	0	0.00	85.60	3	4,396	0.07%
2019/03/06	1	89.00	0	0.00	89.50	1	4,390	0.02%
2019/03/04	1	90.40	2	90.40	89.70	-1	4,508	-0.02%
2019/02/27	4	88.33	3	87.83	89.40	1	4,636	0.02%
2019/02/26	4.4	86.61	0	0.00	86.20	4.4	4,519	0.10%
2019/02/25	2	86.95	0	0.00	87.90	2	4,411	0.05%
2019/02/22	1	86.80	0.7	87.10	87.20	0.3	4,388	0.01%
2019/02/21	1	86.00	0	0.00	86.80	1	4,351	0.02%
2019/02/20	2	89.30	0	0.00	89.60	2	4,263	0.05%
2019/02/19	1	91.80	1	90.40	90.40	0	4,243	0.00%
2019/02/15	1	89.20	0	0.00	90.50	1	4,227	0.02%
2019/02/14	0	0.00	1	91.20	90.60	-1	4,241	-0.02%
2019/02/13	2	88.45	2.1	88.91	88.10	-0.1	4,182	0.00%
2019/02/12	2	90.70	1	90.50	90.50	1	4,148	0.02%
2019/02/11	0	0.00	3	93.50	93.70	-3	4,140	-0.07%
2019/01/29	2	85.70	2	85.15	85.30	0	4,034	0.00%
2019/01/28	0	0.00	3	86.60	85.00	-3	4,018	-0.07%
2019/01/25	0	0.00	3	85.00	85.00	-3	4,015	-0.07%
2019/01/22	0	0.00	2	83.00	82.10	-2	4,063	-0.05%
2019/01/18	72	82.12	78.7	81.52	81.50	-6.7	3,920	-0.17%
2019/01/17	0	0.00	1	78.80	77.00	-1	3,767	-0.03%
2019/01/16	0	0.00	4	78.48	78.30	-4	3,784	-0.11%
2019/01/15	0	0.00	2	76.70	77.20	-2	3,784	-0.05%
2019/01/14	1	74.40	0	0.00	74.80	1	3,804	0.03%
2019/01/11	1	75.60	1	77.10	75.90	0	3,877	0.00%
2019/01/10	0	0.00	3	77.03	77.20	-3	3,888	-0.08%
2019/01/08	2	73.00	1	72.70	73.20	1	3,938	0.03%
2019/01/07	2	75.00	1	75.50	74.80	1	3,989	0.03%
2019/01/04	0	0.00	0.7	75.60	76.00	-0.7	3,999	-0.02%
2019/01/03	0	0.00	0.1	76.40	76.80	-0.1	3,985	0.00%
2018/12/28	0	0.00	3	75.13	75.20	-3	3,985	-0.08%
2018/12/25	0	0.00	1	74.00	73.70	-1	3,956	-0.03%
2018/12/24	3	72.53	1	72.00	74.90	2	3,957	0.05%
2018/12/22	5	74.12	1	73.00	73.00	4	3,941	0.10%
2018/12/21	2	77.80	0	0.00	77.50	2	3,880	0.05%
2018/12/20	1	78.00	0	0.00	79.70	1	3,852	0.03%
2018/12/19	172	81.05	175.5	80.83	78.80	-3.5	3,818	-0.09%	大買/大賣/
2018/12/18	0	0.00	10	77.00	77.00	-10	3,612	-0.28%
2018/12/14	1	77.00	1	77.00	77.00	0	3,676	0.00%
2018/12/11	0	0.00	1	75.00	76.40	-1	3,696	-0.03%
2018/12/10	0	0.00	5	74.04	75.00	-5	3,713	-0.13%
2018/12/07	1	73.80	0	0.00	73.80	1	3,750	0.03%
2018/12/06	11	76.39	11	75.07	74.50	0	3,844	0.00%
2018/12/05	2	76.95	0	0.00	75.60	2	3,862	0.05%
2018/12/04	14	76.63	14	77.57	75.90	0	3,877	0.00%
2018/12/03	10	72.50	0	0.00	73.00	10	3,767	0.27%
2018/11/26	2	67.75	25	68.69	69.50	-23	3,755	-0.61%
2018/11/23	2	63.50	0	0.00	63.20	2	3,725	0.05%
2018/11/22	2	64.10	0	0.00	63.60	2	3,951	0.05%
2018/11/21	2.5	64.46	0	0.00	64.80	2.5	4,083	0.06%
2018/11/20	1	65.80	1	66.40	65.60	0	4,215	0.00%
2018/11/13	0	0.00	4	64.53	66.00	-4	4,568	-0.09%
2018/11/12	2	63.50	1	65.10	63.90	1	4,701	0.02%
2018/11/09	1	64.00	3	64.33	64.60	-2	4,716	-0.04%
2018/11/08	1	64.60	2	64.25	64.50	-1	4,729	-0.02%
2018/11/07	0	0.00	4	65.10	65.90	-4	4,705	-0.09%
2018/11/06	0	0.00	1	63.80	63.60	-1	4,703	-0.02%
2018/11/02	10	62.40	0	0.00	62.90	10	4,722	0.21%
2018/11/01	1	58.70	1	60.50	63.20	0	4,669	0.00%
2018/10/31	1	55.00	11	57.27	57.50	-10	4,543	-0.22%
2018/10/26	0	0.00	5	52.70	52.60	-5	4,622	-0.11%
2018/10/23	10	51.70	0	0.00	51.70	10	4,808	0.21%
2018/10/22	0	0.00	1	51.80	52.30	-1	4,849	-0.02%
2018/10/09	3	43.32	0	0.00	43.25	3	4,831	0.06%
2018/10/08	1	44.80	0	0.00	44.75	1	4,845	0.02%
2018/10/05	0	0.00	1	45.25	45.20	-1	4,880	-0.02%
2018/10/04	3	47.77	7	47.89	47.45	-4	4,918	-0.08%
2018/10/03	7	48.12	0	0.00	47.15	7	4,885	0.14%
2018/10/02	4	50.15	4	50.00	49.65	0	4,870	0.00%
2018/10/01	3	51.03	0	0.00	50.70	3	4,903	0.06%
2018/09/28	0	0.00	3	50.13	50.90	-3	5,034	-0.06%
2018/09/25	0	0.00	10	50.70	50.60	-10	5,466	-0.18%
2018/09/18	5	51.50	5	51.90	51.50	0	6,565	0.00%
2018/09/13	1	51.30	0	0.00	51.10	1	7,836	0.01%
2018/09/12	2	51.00	2	51.50	51.60	0	7,841	0.00%
2018/09/10	3	50.07	35	51.06	49.90	-32	7,753	-0.41%
2018/09/07	1	51.60	2	52.70	51.90	-1	7,715	-0.01%
2018/09/06	0	0.00	2	53.55	53.30	-2	7,704	-0.03%
2018/09/05	2	52.95	1	52.80	52.80	1	7,711	0.01%
2018/09/04	0	0.00	1	51.40	52.60	-1	7,693	-0.01%
2018/09/03	11	51.99	0	0.00	51.20	11	7,713	0.14%
2018/08/31	0	0.00	6	54.62	54.30	-6	7,627	-0.08%
2018/08/30	1	54.00	3	53.97	54.40	-2	7,591	-0.03%
2018/08/29	1	53.30	0	0.00	53.30	1	7,554	0.01%
2018/08/28	0	0.00	1	53.20	53.50	-1	7,593	-0.01%
2018/08/27	0	0.00	15	53.27	53.10	-15	7,632	-0.20%
2018/08/24	3	51.50	1	51.30	52.00	2	7,621	0.03%
2018/08/23	1	52.40	0	0.00	52.40	1	7,835	0.01%
2018/08/22	0	0.00	2	52.60	52.20	-2	7,831	-0.03%
2018/08/21	30	53.16	6	52.47	52.40	24	7,781	0.31%
2018/08/20	4	52.18	10	52.13	52.40	-6	7,728	-0.08%
2018/08/16	4	50.25	5	50.52	49.65	-1	7,459	-0.01%
2018/08/15	2	50.10	0	0.00	50.10	2	7,337	0.03%
2018/08/14	3	50.05	1	50.00	50.30	2	7,343	0.03%
2018/08/13	12	49.65	10	49.79	50.10	2	7,308	0.03%
2018/08/10	10	50.00	10	49.95	49.60	0	7,223	0.00%
2018/08/09	0	0.00	2	50.00	50.30	-2	7,158	-0.03%
2018/08/07	3	47.52	2	47.78	47.80	1	6,923	0.01%
2018/08/06	2	47.98	2	48.25	48.20	0	6,974	0.00%
2018/08/03	3	47.85	0	0.00	48.10	3	6,946	0.04%
2018/08/01	1	47.65	0	0.00	47.80	1	6,963	0.01%
2018/07/31	0	0.00	1	48.20	48.35	-1	6,916	-0.01%
2018/07/27	1	47.30	0	0.00	48.00	1	6,999	0.01%
2018/07/26	3	47.38	4	47.36	47.00	-1	6,988	-0.01%
2018/07/25	11	48.36	11	48.05	48.00	0	6,902	0.00%
2018/07/24	1	48.00	1	48.35	48.20	0	6,867	0.00%
2018/07/23	6	48.02	3	48.38	48.25	3	6,846	0.04%
2018/07/20	1	49.95	11	50.18	50.10	-10	6,789	-0.15%
2018/07/19	3	49.70	0	0.00	49.60	3	6,747	0.04%
2018/07/18	10	51.90	4	51.65	50.90	6	6,648	0.09%
2018/07/17	0	0.00	4	51.38	51.70	-4	6,570	-0.06%
2018/07/16	3	51.90	2	52.10	51.40	1	6,563	0.02%
2018/07/13	1	51.00	4	51.73	51.80	-3	6,544	-0.05%
2018/07/12	1	51.10	12	51.25	51.10	-11	6,706	-0.16%
2018/07/10	1	49.95	1	50.50	50.60	0	6,610	0.00%
2018/07/09	7	49.89	0	0.00	49.45	7	6,528	0.11%
2018/07/06	1	49.70	0	0.00	49.90	1	6,484	0.02%
2018/07/05	11	49.53	102	49.80	49.00	-91	6,346	-1.43%	大賣/
2018/07/04	7	51.27	4	51.30	52.50	3	6,119	0.05%
2018/07/03	13	50.00	6	50.98	50.30	7	5,995	0.12%
2018/07/02	3	51.70	0	0.00	50.90	3	5,884	0.05%
2018/06/29	6	53.43	1	53.50	52.10	5	5,758	0.09%
2018/06/28	0	0.00	13	52.92	52.80	-13	5,485	-0.24%
2018/06/27	12	52.38	3	53.10	51.10	9	5,088	0.18%
2018/06/26	21	51.55	4	51.80	52.10	17	4,739	0.36%
2018/06/25	21	51.97	40	52.61	53.00	-19	4,324	-0.44%
2018/06/22	12	48.95	35	49.33	48.60	-23	3,655	-0.63%
2018/06/21	0	0.00	7	47.95	47.75	-7	3,469	-0.20%
2018/06/20	2	46.73	3	46.88	46.90	-1	3,466	-0.03%
2018/06/19	2	47.25	0	0.00	47.35	2	3,587	0.06%
2018/06/15	0	0.00	1	48.05	48.10	-1	3,622	-0.03%
2018/06/14	2	47.60	0	0.00	47.50	2	3,606	0.06%
2018/06/13	2	48.58	1	49.30	48.25	1	3,591	0.03%
2018/06/12	1	48.05	0	0.00	48.85	1	3,565	0.03%
2018/06/11	1	49.15	0	0.00	48.65	1	3,518	0.03%
2018/06/07	1	48.20	0	0.00	48.20	1	3,422	0.03%
2018/06/05	3	48.55	0	0.00	48.30	3	3,385	0.09%
2018/06/04	1	48.60	6	48.87	49.30	-5	3,303	-0.15%
2018/06/01	2	48.45	5	47.99	47.75	-3	3,187	-0.09%
2018/05/31	2	47.30	6	48.57	48.50	-4	3,125	-0.13%
2018/05/30	2	46.03	0	0.00	45.80	2	2,877	0.07%
2018/05/28	4	47.26	3	46.95	46.85	1	2,832	0.04%
2018/05/25	2	47.15	2	46.95	47.35	0	2,776	0.00%
2018/05/24	0	0.00	5	46.52	46.60	-5	2,815	-0.18%
2018/05/23	2	46.25	4	46.01	46.00	-2	2,868	-0.07%
2018/05/22	0	0.00	1	46.15	46.00	-1	2,859	-0.03%
2018/05/21	0	0.00	1	45.40	45.40	-1	2,855	-0.04%
2018/05/18	0	0.00	2	45.70	45.70	-2	2,869	-0.07%
2018/05/15	1	46.50	1	46.30	46.30	0	2,998	0.00%
2018/05/14	0	0.00	7	46.09	46.45	-7	3,106	-0.23%
2018/05/09	1	44.95	2	45.25	45.60	-1	3,230	-0.03%
2018/05/08	7	44.87	35	44.79	44.50	-28	3,197	-0.88%
2018/05/07	45	45.30	11	45.00	45.00	34	3,216	1.06%
2018/04/30	0	0.00	1	43.15	43.20	-1	3,163	-0.03%
2018/04/27	2	43.03	0	0.00	43.15	2	3,205	0.06%
2018/04/26	1	43.20	2	42.98	42.95	-1	3,284	-0.03%
2018/04/25	4	42.90	1	42.95	42.80	3	3,297	0.09%
2018/04/24	6	43.88	0	0.00	43.50	6	3,269	0.18%
2018/04/20	4	45.15	3	45.57	45.50	1	3,278	0.03%
2018/04/19	0	0.00	2	46.35	45.60	-2	3,291	-0.06%
2018/04/18	8	45.87	5	45.80	45.50	3	3,248	0.09%
2018/04/17	4	43.44	2	43.15	43.05	2	3,098	0.06%
2018/04/16	0	0.00	2	44.13	44.20	-2	3,142	-0.06%
2018/04/12	4	43.80	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%
2018/04/09	2	43.83	0	0.00	44.10	2	3,337	0.06%
2018/04/03	1	44.10	2	44.23	44.10	-1	3,367	-0.03%
2018/04/02	3	44.60	2	44.63	44.80	1	3,365	0.03%
2018/03/31	0	0.00	3	44.27	44.25	-3	3,366	-0.09%
2018/03/29	2	44.63	0	0.00	44.25	2	3,415	0.06%
2018/03/28	1	45.00	1	45.30	45.00	0	3,408	0.00%
2018/03/27	2	44.85	0	0.00	45.35	2	3,401	0.06%
2018/03/26	0	0.00	3	44.25	44.30	-3	3,383	-0.09%
2018/03/23	2	43.78	5	43.88	43.95	-3	3,384	-0.09%
2018/03/22	17	45.81	6	45.14	45.10	11	3,472	0.32%
2018/03/21	2	44.85	0	0.00	45.90	2	3,401	0.06%
2018/03/20	3	44.80	0	0.00	44.80	3	3,365	0.09%
2018/03/16	4	45.54	3	45.05	45.00	1	3,378	0.03%
2018/03/15	2	45.65	0	0.00	45.60	2	3,469	0.06%
2018/03/14	0	0.00	3	45.65	45.75	-3	3,512	-0.09%
2018/03/13	0	0.00	0	45.45	45.45	0	3,560	0.00%
2018/03/12	2	45.15	5	45.13	45.15	-3	3,627	-0.08%
2018/03/09	8	45.25	0	0.00	45.00	8	3,701	0.22%
2018/03/06	0	0.00	1	43.75	44.05	-1	3,921	-0.03%
2018/02/27	2	45.45	0	0.00	45.30	2	4,340	0.05%
2018/02/26	2	45.83	2	45.25	45.45	0	4,371	0.00%
2018/02/23	6	45.38	3	45.18	45.80	3	4,356	0.07%
2018/02/09	3	43.13	2	42.55	43.90	1	5,035	0.02%
2018/02/08	2	44.45	0	0.00	44.50	2	5,490	0.04%
2018/02/06	0	0.00	9	42.80	42.70	-9	5,539	-0.16%
2018/02/05	8	46.20	1	45.35	46.10	7	5,546	0.13%
2018/02/02	5	47.67	2	46.95	48.00	3	5,564	0.05%
2018/02/01	0	0.00	1	46.20	46.25	-1	5,674	-0.02%
2018/01/30	1	46.70	0	0.00	46.90	1	6,055	0.02%
2018/01/29	0	0.00	1	46.55	46.55	-1	6,188	-0.02%
2018/01/26	0	0.00	1	46.15	46.15	-1	6,555	-0.02%
2018/01/25	2	45.75	2	45.80	45.80	0	7,299	0.00%
2018/01/24	5	45.74	2	45.70	45.85	3	7,389	0.04%
2018/01/23	2	46.35	0	0.00	46.15	2	7,584	0.03%
2018/01/22	0	0.00	8	46.69	46.70	-8	7,568	-0.11%
2018/01/19	0	0.00	3	45.12	45.20	-3	7,571	-0.04%
2018/01/17	2	45.85	0	0.00	45.50	2	7,798	0.03%
2018/01/16	3	45.40	3	45.50	45.65	0	7,860	0.00%
2018/01/15	1	44.80	0	0.00	45.30	1	7,867	0.01%
2018/01/12	2	44.55	2	44.50	44.50	0	7,863	0.00%
2018/01/11	4	43.88	0	0.00	43.90	4	7,854	0.05%
2018/01/10	4	45.33	4	45.05	45.05	0	7,804	0.00%
2018/01/09	2	45.10	3	45.20	45.55	-1	7,927	-0.01%
2018/01/05	7	46.04	1	46.10	45.90	6	7,960	0.08%
2018/01/03	4	45.85	0	0.00	46.00	4	7,938	0.05%