義隆 (2458)-元大-雙和券商分點個股進出

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(已收盤)

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-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/04/25	1	164.50	7.1	163.02	164.50	-6.1	2,897	-0.21%
2024/04/24	0	0.00	7	156.36	157.00	-7	2,847	-0.25%
2024/04/23	0	0.00	4	151.63	150.50	-4	2,831	-0.14%
2024/04/22	8.2	149.60	3	148.17	146.50	5.2	2,816	0.18%
2024/04/19	10	156.15	1	154.00	155.00	9	2,768	0.33%
2024/04/18	1	159.00	1	163.00	161.50	0	2,718	0.00%
2024/04/17	0	0.00	1	164.00	162.00	-1	2,714	-0.04%
2024/04/16	2	156.75	1	159.50	159.50	1	2,664	0.04%
2024/04/15	0	0.00	9.1	161.99	162.00	-9.1	2,637	-0.34%
2024/04/12	1	158.50	3	161.00	158.50	-2	2,553	-0.08%
2024/04/11	3	157.00	0.1	157.50	158.50	2.9	2,556	0.11%
2024/04/10	1.1	159.59	3	159.50	158.50	-1.9	2,554	-0.07%
2024/04/09	5	157.20	0	0.00	157.00	5	2,563	0.20%
2024/04/08	0	0.00	3	160.50	159.50	-3	2,562	-0.12%
2024/04/02	11.3	156.98	1.5	155.83	156.00	9.8	2,542	0.38%
2024/04/01	2	158.00	2	160.00	161.00	0	2,519	0.00%
2024/03/29	1.2	157.96	2.5	159.30	157.00	-1.4	2,503	-0.05%
2024/03/28	2.2	159.82	1	162.00	160.50	1.2	2,521	0.05%
2024/03/27	2	165.25	0	0.00	164.50	2	2,516	0.08%
2024/03/26	3	166.50	3	168.00	166.50	0	2,594	0.00%
2024/03/25	30	170.20	20	169.40	169.00	10	2,628	0.38%
2024/03/22	2	164.75	11	164.77	169.00	-9	2,651	-0.34%
2024/03/21	1.1	167.73	2	170.75	167.00	-0.9	2,660	-0.03%
2024/03/20	20	168.60	31	168.90	167.50	-11	2,644	-0.42%
2024/03/19	0.1	167.00	0	0.00	165.00	0.1	2,641	0.00%
2024/03/18	0	0.00	1	165.50	166.50	-1	2,661	-0.04%
2024/03/15	2	163.50	3	164.67	163.50	-1	2,675	-0.04%
2024/03/14	14	162.07	34	162.53	162.50	-20	2,681	-0.75%
2024/03/13	2.1	163.29	2	163.75	163.50	0.1	2,763	0.00%
2024/03/12	0	0.00	6	164.58	163.50	-6	2,795	-0.21%
2024/03/11	1.2	160.26	2	161.50	160.00	-0.9	2,807	-0.03%
2024/03/08	12	164.17	2	167.25	162.50	10	2,821	0.35%
2024/03/07	0	0.00	23	165.20	165.50	-23	2,802	-0.82%
2024/03/06	3	165.17	1	167.50	166.50	2	2,796	0.07%
2024/03/05	1	168.00	0	0.00	167.00	1	2,826	0.04%
2024/03/04	2	166.00	3.1	169.50	167.50	-1.1	2,861	-0.04%
2024/03/01	2	166.00	2	167.75	165.50	0	2,850	0.00%
2024/02/29	4	165.50	10	165.00	166.00	-6	2,872	-0.21%
2024/02/27	14	172.39	15.3	169.53	169.00	-1.3	2,856	-0.05%
2024/02/26	0	0.00	35	170.17	170.00	-35	2,857	-1.22%
2024/02/23	8	162.31	10	165.65	164.00	-2	2,794	-0.07%
2024/02/22	8	164.50	2	165.99	167.50	6	2,686	0.22%
2024/02/21	0.1	166.50	37.5	166.42	167.50	-37.4	2,636	-1.42%
2024/02/20	55	162.55	32	161.09	161.00	23	2,542	0.90%
2024/02/19	3	161.33	4.5	160.44	163.50	-1.5	2,543	-0.06%
2024/02/16	38	150.80	2	153.25	153.00	36	2,480	1.45%
2024/02/15	31	146.52	1	146.00	148.50	30	2,491	1.20%
2024/02/05	1.1	149.00	0	0.00	148.00	1.1	2,481	0.04%
2024/02/02	1	151.50	2	150.50	150.50	-1	2,498	-0.04%
2024/01/31	2	148.25	0	0.00	150.00	2	2,557	0.08%
2024/01/30	1	148.00	0	0.00	148.50	1	2,630	0.04%
2024/01/29	6	149.17	0	0.00	149.00	6	2,710	0.22%
2024/01/26	5	150.70	0	0.00	151.00	5	2,954	0.17%
2024/01/24	0	0.00	1	152.50	151.00	-1	3,021	-0.03%
2024/01/23	1	149.50	1	150.00	150.50	0	3,054	0.00%
2024/01/22	6	150.75	6	150.08	151.00	0	3,102	0.00%
2024/01/19	3	150.17	2	152.25	150.50	1	3,112	0.03%
2024/01/18	2	149.75	6	152.17	152.00	-4	3,159	-0.13%
2024/01/11	2	159.50	0	0.00	157.00	2	3,519	0.06%
2024/01/10	0	0.00	2.2	158.23	160.00	-2.2	3,575	-0.06%
2024/01/09	1	155.00	4	153.38	154.50	-3	3,600	-0.08%
2024/01/08	1	153.00	0	0.00	153.50	1	3,600	0.03%
2024/01/05	2.1	153.98	2	155.50	155.50	0.1	3,621	0.00%
2024/01/04	1	155.00	2	156.25	156.50	-1	3,654	-0.03%
2024/01/03	1.3	156.58	0	0.00	158.00	1.3	3,678	0.04%
2024/01/02	1	160.00	0	0.00	159.50	1	3,672	0.03%
2023/12/28	0	163.00	0	0.00	160.50	0	3,759	0.00%
2023/12/22	1	163.50	1	164.00	163.50	0	3,771	0.00%
2023/12/21	4	162.38	5	162.60	163.00	-1	3,732	-0.03%
2023/12/19	0	0.00	2.1	157.52	159.00	-2.1	3,615	-0.06%
2023/12/18	5	157.50	2.4	156.28	157.00	2.6	3,606	0.07%
2023/12/15	3	154.17	0.3	156.50	154.00	2.7	3,614	0.07%
2023/12/14	1	157.50	2	158.50	157.50	-1	3,613	-0.03%
2023/12/13	0	0.00	1	157.50	158.00	-1	3,619	-0.03%
2023/12/12	0.1	158.00	0	0.00	158.50	0.1	3,674	0.00%
2023/12/11	0.1	158.00	2	158.00	157.00	-2	3,711	-0.05%
2023/12/08	3.2	157.31	12	159.21	157.50	-8.8	3,758	-0.23%
2023/12/07	2	154.50	2.1	153.52	153.50	-0.1	3,744	0.00%
2023/12/06	0	0.00	3.4	150.39	151.50	-3.4	3,796	-0.09%
2023/12/05	1.1	147.50	0	0.00	146.50	1.1	3,822	0.03%
2023/12/04	1	149.50	0	0.00	149.50	1	3,840	0.03%
2023/12/01	0	0.00	0	152.00	151.00	0	3,899	0.00%
2023/11/30	2	151.00	0	0.00	151.50	2	4,113	0.05%
2023/11/29	0	0.00	1	152.00	153.00	-1	4,237	-0.02%
2023/11/28	0	0.00	2	150.00	150.00	-2	4,205	-0.05%
2023/11/27	0	0.00	0.3	147.01	146.00	-0.3	4,197	-0.01%
2023/11/24	0	0.00	6	149.83	151.00	-6	4,185	-0.14%
2023/11/22	1	147.50	1	147.50	147.50	0	4,123	0.00%
2023/11/21	1	145.00	2	144.75	145.00	-1	4,116	-0.02%
2023/11/20	1	144.00	0	0.00	144.00	1	4,136	0.02%
2023/11/17	0	0.00	3	145.50	146.50	-3	4,116	-0.07%
2023/11/16	3	143.17	0	0.00	142.50	3	4,079	0.07%
2023/11/15	3.1	147.02	13	148.19	147.50	-10	4,029	-0.25%
2023/11/14	0.1	145.00	12	145.75	146.00	-12	4,001	-0.30%
2023/11/13	1.2	143.54	1	145.00	143.50	0.2	3,969	0.01%
2023/11/10	1	141.50	2	140.50	141.50	-1	3,972	-0.03%
2023/11/09	10	140.50	1	142.50	140.50	9	3,987	0.23%
2023/11/08	2	144.75	5.1	144.50	144.50	-3.1	4,002	-0.08%
2023/11/07	6	143.58	7	144.14	145.00	-1	4,036	-0.02%
2023/11/06	2	137.75	4	139.38	140.00	-2	4,005	-0.05%
2023/11/03	19	136.55	6	137.58	135.50	13	3,978	0.33%
2023/11/02	3	149.17	0	0.00	149.50	3	3,770	0.08%
2023/11/01	1	143.50	1	143.50	144.00	0	3,806	0.00%
2023/10/30	0	0.00	8.4	145.82	146.50	-8.4	4,038	-0.21%
2023/10/27	2	139.50	1	141.00	140.00	1	4,005	0.02%
2023/10/26	1.2	141.12	1	140.00	139.50	0.2	4,071	0.01%
2023/10/25	6.2	146.32	4	147.75	144.50	2.2	4,033	0.05%
2023/10/24	2	145.00	2	144.50	144.00	0	3,899	0.00%
2023/10/23	0	0.00	0.3	141.50	142.00	-0.3	3,814	-0.01%
2023/10/20	0	0.00	8	141.50	142.50	-8	3,867	-0.21%
2023/10/19	2.1	137.36	2	138.25	138.50	0.1	3,886	0.00%
2023/10/18	7.2	140.24	3	141.50	141.50	4.2	3,910	0.11%
2023/10/17	0	0.00	1	140.00	140.00	-1	3,893	-0.03%
2023/10/16	0	0.00	1	137.50	136.50	-1	3,987	-0.03%
2023/10/12	2	133.75	29	136.74	137.50	-27	3,991	-0.68%
2023/10/11	0	0.00	1	137.50	137.00	-1	3,986	-0.03%
2023/10/06	1	138.00	0	0.00	137.00	1	3,969	0.03%
2023/10/05	1	142.00	3	140.17	141.50	-2	3,945	-0.05%
2023/10/04	1	138.00	2	135.25	138.00	-1	3,881	-0.03%
2023/10/03	9	139.28	1	138.50	138.00	8	3,843	0.21%
2023/10/02	3	135.17	2	135.25	134.50	1	3,812	0.03%
2023/09/27	7	132.71	0	0.00	134.00	7	3,823	0.18%
2023/09/22	1	134.50	1	137.50	137.00	0	3,811	0.00%
2023/09/21	0	0.00	10	135.00	136.00	-10	3,805	-0.26%
2023/09/20	2	138.00	0.4	138.00	138.00	1.7	3,771	0.04%
2023/09/19	0.1	140.50	2	141.00	141.00	-1.9	3,738	-0.05%
2023/09/18	2.3	142.83	4	141.88	142.00	-1.7	3,712	-0.05%
2023/09/15	25	145.12	2	145.75	144.50	23	3,678	0.63%
2023/09/14	4	142.75	13	143.00	143.00	-9	3,591	-0.25%
2023/09/13	28	142.32	3.1	142.26	143.50	24.9	3,542	0.70%
2023/09/12	8	140.00	22	138.20	140.50	-14	3,494	-0.40%
2023/09/11	6	136.75	4	136.63	138.00	2	3,420	0.06%
2023/09/08	1	133.50	7	135.71	135.50	-6	3,340	-0.18%
2023/09/07	3	133.83	7	133.43	135.00	-4	3,326	-0.12%
2023/09/06	6.1	131.74	0	0.00	133.00	6.1	3,289	0.19%
2023/09/05	13	133.58	23.5	134.87	134.00	-10.5	3,287	-0.32%
2023/09/04	1.2	128.04	9	127.67	128.50	-7.8	3,087	-0.25%
2023/09/01	0	0.00	6	120.58	120.50	-6	2,924	-0.21%
2023/08/31	1	119.50	1	119.50	120.00	0	2,922	0.00%
2023/08/30	1	118.50	0	0.00	119.00	1	2,917	0.03%
2023/08/29	0	0.00	1	114.00	117.00	-1	2,902	-0.03%
2023/08/28	1	113.00	0	0.00	113.00	1	2,890	0.03%
2023/08/25	2	114.50	2	114.00	113.00	0	2,919	0.00%
2023/08/24	0.1	117.50	1	115.50	116.00	-0.9	2,926	-0.03%
2023/08/23	1	114.50	0	0.00	114.50	1	2,943	0.03%
2023/08/21	0	0.00	2	114.00	113.50	-2	3,011	-0.07%
2023/08/18	2	115.00	9.6	113.19	113.50	-7.6	3,110	-0.24%
2023/08/17	0	0.00	11	116.00	116.50	-11	3,087	-0.36%
2023/08/15	0	0.00	0	115.50	116.00	0	3,063	0.00%
2023/08/14	2	118.00	2	116.50	117.00	0	3,046	0.00%
2023/08/11	30	121.72	2	120.50	121.00	28	2,996	0.93%
2023/08/10	5	118.40	3	119.00	118.00	2	2,943	0.07%
2023/08/09	8	121.06	4	120.50	121.00	4	2,884	0.14%
2023/08/08	8	119.13	5	118.50	118.00	3	2,835	0.11%
2023/08/07	16	119.59	15	118.03	117.00	1	2,783	0.04%
2023/08/04	16	122.44	21	123.07	122.50	-5	2,654	-0.19%
2023/08/02	2	115.00	0	0.00	114.00	2	2,391	0.08%
2023/08/01	3	115.33	0	0.00	115.00	3	2,389	0.13%
2023/07/31	10	116.10	3	114.67	116.50	7	2,402	0.29%
2023/07/28	2	112.50	0	0.00	112.50	2	2,288	0.09%
2023/07/27	2	114.50	0	0.00	114.50	2	2,251	0.09%
2023/07/26	0	0.00	1	113.50	112.50	-1	2,237	-0.04%
2023/07/25	6	115.75	5	116.70	115.00	1	2,198	0.05%
2023/07/24	31.2	116.70	1	118.50	118.00	30.2	2,104	1.43%
2023/07/21	2.4	116.46	1	115.00	115.50	1.4	2,018	0.07%
2023/07/20	3	114.33	1	116.00	114.50	2	1,972	0.10%
2023/07/19	3.1	116.58	25	118.40	118.50	-21.9	1,900	-1.15%
2023/07/18	0	0.00	40	112.13	113.00	-40	1,770	-2.26%
2023/07/17	0	0.00	2	108.50	109.50	-2	1,741	-0.11%
2023/07/14	4	109.50	4.2	111.10	110.50	-0.2	1,729	-0.01%
2023/07/12	5	105.50	0	0.00	106.00	5	1,668	0.30%
2023/07/11	0	0.00	2	106.00	106.50	-2	1,661	-0.12%
2023/07/10	5	106.00	0.2	104.50	104.00	4.9	1,661	0.29%
2023/07/07	0.1	106.50	1	108.00	107.50	-1	1,653	-0.06%
2023/07/06	0.1	106.00	1	107.50	108.00	-0.9	1,647	-0.05%
2023/07/04	4	106.50	8	105.13	106.00	-4	1,615	-0.25%
2023/06/29	1	100.50	0	101.00	101.00	1	1,602	0.06%
2023/06/27	0	0.00	1	100.00	99.40	-1	1,608	-0.06%
2023/06/26	1	100.00	0	0.00	100.00	1	1,600	0.06%
2023/06/21	2.1	101.51	53.1	102.00	101.50	-51	1,592	-3.20%
2023/06/19	1	103.00	0	0.00	102.50	1	1,586	0.06%
2023/06/16	2	105.50	0	0.00	106.00	2	1,566	0.13%
2023/06/15	0	0.00	1	105.98	105.50	-1	1,539	-0.07%
2023/06/14	0	0.00	1	105.00	105.00	-1	1,536	-0.07%
2023/06/13	1	107.00	1.2	105.67	107.00	-0.2	1,527	-0.01%
2023/06/09	1	104.00	42	104.65	104.00	-41	1,475	-2.78%
2023/06/08	0	0.00	15.1	103.83	105.00	-15.1	1,422	-1.06%
2023/06/07	1	103.50	1	103.50	103.50	0	1,406	0.00%
2023/06/06	6	102.00	0	0.00	102.00	6	1,424	0.42%
2023/06/05	54	105.12	0	0.00	105.00	54	1,419	3.80%
2023/06/02	0.1	103.50	10	104.25	104.50	-9.9	1,409	-0.70%
2023/06/01	6	102.75	5	103.30	103.50	1	1,402	0.07%
2023/05/31	2	102.00	1	103.00	102.00	1	1,405	0.07%
2023/05/30	3	102.00	2	102.75	102.00	1	1,374	0.07%
2023/05/29	3	103.67	4	104.38	104.00	-1	1,378	-0.07%
2023/05/26	3	103.34	0	0.00	102.50	3	1,370	0.22%
2023/05/25	3	104.17	10.1	104.50	104.00	-7.1	1,457	-0.48%
2023/05/24	18	100.82	18	103.42	104.50	0	1,433	0.00%
2023/05/19	0	0.00	1	98.70	98.50	-1	1,383	-0.07%
2023/05/18	2	99.00	0	0.00	98.60	2	1,399	0.14%
2023/05/17	7	96.99	0	0.00	97.20	7	1,397	0.50%
2023/05/16	0	0.00	1	97.30	97.10	-1	1,409	-0.07%
2023/05/15	1	94.70	5	95.04	95.10	-4	1,401	-0.29%
2023/05/12	0	0.00	0	93.40	95.90	0	1,418	0.00%
2023/05/11	0	0.00	1	93.10	92.70	-1	1,412	-0.07%
2023/05/10	0	0.00	1	92.60	92.50	-1	1,435	-0.07%
2023/05/09	3	92.47	2	92.80	93.00	1	1,457	0.07%
2023/05/08	1	95.30	1	94.50	93.20	0	1,485	0.00%
2023/05/05	1	95.80	2	97.20	95.80	-1	1,514	-0.07%
2023/04/27	1	92.70	0.6	93.50	92.60	0.4	1,679	0.02%
2023/04/26	0	0.00	3	92.50	93.30	-3	1,679	-0.18%
2023/04/25	1	91.20	2	92.60	91.10	-1	1,681	-0.06%
2023/04/24	2	95.00	1	95.10	95.20	1	1,671	0.06%
2023/04/20	2	99.65	0	0.00	98.50	2	1,693	0.12%
2023/04/19	3	100.00	10	100.50	100.00	-7	1,743	-0.40%
2023/04/17	1.1	102.97	0	0.00	102.50	1.1	1,862	0.06%
2023/04/13	11	101.86	6	102.00	100.50	5	1,851	0.27%
2023/04/12	2	103.00	1	103.50	102.50	1	1,854	0.05%
2023/04/10	1	101.50	0	0.00	101.50	1	1,862	0.05%
2023/04/07	5	100.30	5	100.14	101.00	0	1,865	0.00%
2023/04/06	7	98.59	4	98.40	98.50	3	1,855	0.16%
2023/03/29	0	0.00	2	102.00	102.50	-2	1,840	-0.11%
2023/03/28	1	102.50	0	0.00	102.00	1	1,851	0.05%
2023/03/27	3.1	103.52	0	0.00	103.50	3.1	1,869	0.16%
2023/03/24	0.2	105.00	2	104.75	104.50	-1.8	1,887	-0.10%
2023/03/23	0.1	104.51	0	0.00	104.50	0.1	1,905	0.00%
2023/03/22	1.1	104.02	1	104.50	104.00	0.1	1,909	0.00%
2023/03/21	3	102.00	0	0.00	102.50	3	1,914	0.16%
2023/03/20	1	101.00	0	0.00	102.50	1	1,916	0.05%
2023/03/17	6	100.83	0	0.00	100.00	6	1,924	0.31%
2023/03/16	1	100.00	3	99.53	99.70	-2	1,920	-0.10%
2023/03/15	0	0.00	1	102.50	101.50	-1	1,925	-0.05%
2023/03/14	0.3	101.52	0	0.00	101.00	0.3	1,943	0.02%
2023/03/13	2	102.00	0	0.00	102.50	2	1,942	0.10%
2023/03/10	5	104.30	3	104.50	104.00	2	1,933	0.10%
2023/03/09	1	106.50	2	105.00	107.00	-1	1,959	-0.05%
2023/03/08	2	103.00	3	103.83	103.50	-1	1,952	-0.05%
2023/03/07	0	105.00	1	105.00	104.50	-1	1,941	-0.05%
2023/03/06	3	104.17	0	0.00	104.50	3	1,944	0.15%
2023/03/03	1	104.00	0	104.50	104.00	1	1,942	0.05%
2023/03/02	2	105.00	1	104.00	104.00	1	1,951	0.05%
2023/03/01	3	104.00	2	105.00	106.50	1	1,948	0.05%
2023/02/24	2.2	108.50	3	108.17	108.50	-0.9	1,929	-0.05%
2023/02/23	19	112.05	12	111.25	111.00	7	1,910	0.37%
2023/02/22	0	0.00	1	107.00	107.00	-1	1,815	-0.06%
2023/02/21	1	106.50	2	108.00	108.00	-1	1,837	-0.05%
2023/02/20	1	104.00	9	104.39	106.00	-8	1,863	-0.43%
2023/02/17	4.3	102.65	1	103.50	103.00	3.3	1,881	0.17%
2023/02/16	16	102.69	10	104.00	104.50	6	1,909	0.32%
2023/02/15	0	103.50	2	104.00	102.50	-2	1,927	-0.10%
2023/02/14	1	104.00	0	0.00	103.50	1	1,939	0.05%
2023/02/13	0	0.00	1.3	104.88	104.50	-1.3	1,960	-0.07%
2023/02/10	2.3	105.38	1	104.50	106.00	1.3	2,005	0.06%
2023/02/09	2	104.75	1	105.00	105.00	1	2,142	0.05%
2023/02/08	2.9	105.16	5	105.70	105.50	-2.1	2,341	-0.09%
2023/02/07	29	104.05	3	104.67	105.00	26	2,324	1.12%
2023/02/06	3.5	103.57	1	106.50	103.50	2.5	2,324	0.11%
2023/02/03	3	108.50	9	107.84	107.50	-6	2,294	-0.26%
2023/02/02	8	104.19	32	107.88	108.00	-24	2,249	-1.07%
2023/02/01	6	100.58	10	101.13	102.00	-4	2,157	-0.19%
2023/01/31	5	95.68	5	96.78	96.90	0	2,146	0.00%
2023/01/30	0	0.00	0	92.90	94.30	0	2,128	0.00%
2023/01/17	1	90.50	1	91.30	91.00	0	2,127	0.00%
2023/01/16	0	0.00	1.1	91.10	91.00	-1.1	2,168	-0.05%
2023/01/13	2	92.15	0	0.00	90.70	2	2,183	0.09%
2023/01/12	3	93.93	0	0.00	92.80	3	2,189	0.14%
2023/01/11	1	94.80	2	94.80	94.70	-1	2,210	-0.05%
2023/01/10	1	95.80	1	94.70	95.50	0	2,210	0.00%
2023/01/09	3	94.84	3	95.67	96.00	0	2,207	0.00%
2023/01/06	23	94.01	24.1	94.38	94.40	-1.1	2,163	-0.05%
2023/01/05	0	0.00	3	88.50	89.20	-3	2,058	-0.15%
2023/01/03	0	0.00	1	86.00	87.00	-1	2,107	-0.05%
2022/12/30	1	86.50	3	86.13	86.00	-2	2,145	-0.09%
2022/12/29	1	85.90	0	0.00	85.50	1	2,156	0.05%
2022/12/28	1.1	84.83	0	0.00	83.50	1.1	2,165	0.05%
2022/12/27	1	85.50	2	86.90	86.10	-1	2,168	-0.05%
2022/12/26	1	85.50	0	0.00	86.00	1	2,167	0.05%
2022/12/23	0	86.35	0	0.00	86.10	0	2,187	0.00%
2022/12/22	1	86.50	1.1	87.61	87.60	-0.1	2,224	0.00%
2022/12/21	2.1	85.55	0	0.00	85.30	2.1	2,245	0.09%
2022/12/20	1	87.00	0	0.00	85.90	1	2,250	0.04%
2022/12/19	0	0.00	1	91.00	90.40	-1	2,279	-0.04%
2022/12/14	0	0.00	1	90.50	90.50	-1	2,429	-0.04%
2022/12/13	0	0.00	16	89.14	89.70	-16	2,515	-0.64%
2022/12/09	0	0.00	2	88.50	89.10	-2	2,719	-0.07%
2022/12/08	2	86.45	1	87.10	88.00	1	2,745	0.04%
2022/12/07	5	87.96	4	88.15	87.60	1	2,772	0.04%
2022/12/06	1	90.30	2	89.85	89.10	-1	2,765	-0.04%
2022/12/05	0	0.00	1	91.80	92.10	-1	2,763	-0.04%
2022/12/02	0	0.00	1	92.00	92.00	-1	2,782	-0.04%
2022/12/01	3	92.50	6	92.23	92.70	-3	2,786	-0.11%
2022/11/30	0	0.00	2	88.95	89.70	-2	2,774	-0.07%
2022/11/29	1.1	87.19	0	0.00	87.90	1.1	2,810	0.04%
2022/11/28	0.1	87.80	6	88.05	88.00	-5.9	2,843	-0.21%
2022/11/25	1	88.70	1	89.20	88.60	0	2,848	0.00%
2022/11/24	16	88.91	1	88.80	89.70	15	2,844	0.53%
2022/11/23	0	0.00	1	87.10	87.60	-1	2,841	-0.04%
2022/11/21	2	87.70	0	0.00	86.40	2	2,864	0.07%
2022/11/18	1.2	89.30	12	89.63	88.60	-10.8	2,849	-0.38%
2022/11/17	1.1	90.45	10.3	90.16	89.40	-9.3	2,836	-0.33%
2022/11/16	1.4	88.19	2	89.70	89.00	-0.6	2,815	-0.02%
2022/11/15	10.5	88.90	7	88.63	89.00	3.5	2,776	0.12%
2022/11/14	14	87.38	3	86.60	87.80	11	2,743	0.40%
2022/11/11	2	87.75	2	87.85	87.10	0	2,711	0.00%
2022/11/10	16	86.40	15	85.93	86.40	1	2,678	0.04%
2022/11/09	1	86.50	13.1	85.44	86.50	-12.1	2,654	-0.46%
2022/11/08	2	85.25	18	85.57	84.60	-16	2,621	-0.61%
2022/11/07	34	81.09	12	84.18	86.10	22	2,577	0.85%
2022/11/04	12.2	77.65	7	79.36	79.50	5.2	2,435	0.21%
2022/11/03	0	0.00	1	82.70	83.00	-1	2,235	-0.04%
2022/11/01	1	81.50	0	0.00	81.30	1	2,225	0.04%
2022/10/31	2	81.55	0	0.00	81.20	2	2,277	0.09%
2022/10/27	0	0.00	2	81.35	81.70	-2	2,332	-0.09%
2022/10/26	1	79.10	0	0.00	79.30	1	2,303	0.04%
2022/10/20	6	81.58	5	82.60	81.90	1	2,242	0.04%
2022/10/19	0.7	82.30	0	0.00	82.30	0.7	2,241	0.03%
2022/10/18	1	82.00	1	83.20	82.60	0	2,214	0.00%
2022/10/17	1	81.90	1	81.70	81.90	0	2,222	0.00%
2022/10/14	1.1	81.85	1	81.40	81.10	0.1	2,228	0.00%
2022/10/12	0	0.00	1	76.90	77.30	-1	2,222	-0.04%
2022/10/11	2	79.55	0	0.00	79.60	2	2,226	0.09%
2022/10/07	3	84.87	1	85.00	84.20	2	2,203	0.09%
2022/10/06	0	84.50	2	85.00	85.10	-2	2,174	-0.09%
2022/10/05	1	83.30	0	0.00	83.40	1	2,165	0.05%
2022/10/04	0.2	86.10	0	0.00	84.70	0.2	2,163	0.01%
2022/10/03	2	83.50	0	0.00	84.20	2	2,162	0.09%
2022/09/30	0	0.00	1	83.40	83.20	-1	2,172	-0.05%
2022/09/29	0	0.00	5	82.92	84.10	-5	2,198	-0.23%
2022/09/28	3	82.23	1	82.50	80.60	2	2,233	0.09%
2022/09/26	2	84.74	0	0.00	81.00	2	2,281	0.09%
2022/09/23	10.2	87.48	5	89.08	86.80	5.2	2,247	0.23%
2022/09/22	2.1	87.38	2	88.00	86.90	0.1	2,209	0.01%
2022/09/21	3.2	87.27	2	88.80	87.10	1.2	2,133	0.06%
2022/09/20	0.1	88.20	0	0.00	88.30	0.1	2,043	0.00%
2022/09/19	3	88.23	3	90.30	88.60	0	1,961	0.00%
2022/09/16	5.1	88.10	0	0.00	87.50	5.1	1,872	0.27%
2022/09/15	0	0.00	2	90.20	90.50	-2	1,769	-0.11%
2022/09/14	4.1	88.24	0	0.00	88.90	4.1	1,752	0.23%
2022/09/13	0	90.80	0	0.00	90.50	0	1,732	0.00%
2022/09/12	0	91.20	0	0.00	91.80	0	1,738	0.00%
2022/09/08	0	0.00	1	91.10	90.50	-1	1,742	-0.06%
2022/09/07	1.1	88.30	0	0.00	88.80	1.1	1,728	0.06%
2022/09/06	0.1	89.80	0	0.00	90.10	0.1	1,721	0.01%
2022/09/05	1	90.50	0	0.00	91.20	1	1,700	0.06%
2022/09/02	4.1	94.45	0	0.00	94.00	4.1	1,650	0.25%
2022/09/01	0	96.60	0	0.00	97.20	0	1,611	0.00%
2022/08/31	1	96.60	0	0.00	97.10	1	1,597	0.06%
2022/08/30	0	97.50	0	0.00	97.00	0	1,590	0.00%
2022/08/29	1.1	97.55	0	0.00	98.00	1.1	1,572	0.07%
2022/08/25	1	99.50	0	0.00	99.90	1	1,537	0.07%
2022/08/24	1	99.70	0	0.00	99.10	1	1,535	0.07%
2022/08/23	1	99.00	0	0.00	99.70	1	1,535	0.07%
2022/08/19	1	104.50	0	0.00	104.00	1	1,511	0.07%
2022/08/15	1	104.00	2	104.50	104.50	-1	1,483	-0.07%
2022/08/12	0.1	103.50	0	0.00	103.00	0.1	1,473	0.01%
2022/08/11	1	98.40	2	100.00	99.20	-1	1,460	-0.07%
2022/08/10	0	99.20	2	98.10	97.80	-2	1,452	-0.14%
2022/08/09	0.1	100.00	0	0.00	99.70	0.1	1,438	0.01%
2022/08/05	1	98.50	10	99.63	101.50	-9	1,426	-0.63%
2022/08/04	3	100.50	0	0.00	100.50	3	1,374	0.22%
2022/08/03	4	102.63	0	0.00	102.50	4	1,346	0.30%
2022/08/01	1	107.50	0	0.00	109.00	1	1,363	0.07%
2022/07/29	2	108.50	0	0.00	108.50	2	1,393	0.14%
2022/07/27	0	109.00	0	0.00	109.00	0	1,395	0.00%
2022/07/25	1	111.00	0	0.00	112.00	1	1,378	0.07%
2022/07/22	0	0.00	1.1	112.00	110.00	-1.1	1,382	-0.08%
2022/07/21	0	114.00	0	0.00	114.00	0	1,374	0.00%
2022/07/20	1	112.00	0	0.00	110.50	1	1,380	0.07%
2022/07/19	1	108.00	2	108.00	109.00	-1	1,388	-0.07%
2022/07/13	0	0.00	1	107.00	104.50	-1	1,438	-0.07%
2022/07/12	0	104.00	1	103.50	104.00	-1	1,430	-0.07%
2022/07/08	0.1	108.00	0	0.00	107.00	0.1	1,411	0.00%
2022/07/07	1.1	106.37	0	0.00	106.50	1.1	1,396	0.08%
2022/07/06	0.2	121.09	6.3	124.28	120.00	-6	1,358	-0.44%
2022/07/05	7.3	124.74	0	0.00	124.50	7.3	1,307	0.56%
2022/07/04	0.1	133.28	1	133.00	131.00	-0.9	1,267	-0.07%
2022/07/01	1	134.00	1	136.50	134.00	0	1,252	0.00%
2022/06/30	0	139.00	1	137.00	139.50	-1	1,243	-0.08%
2022/06/29	0	139.00	0	0.00	140.00	0	1,240	0.00%
2022/06/28	0.1	141.00	0	0.00	139.50	0.1	1,241	0.00%
2022/06/27	0.1	142.00	0	0.00	142.50	0.1	1,257	0.00%
2022/06/24	0	0.00	2	137.25	139.50	-2	1,256	-0.16%
2022/06/23	1	134.50	5	134.00	136.00	-4	1,255	-0.32%
2022/06/22	1	136.00	13	134.19	135.00	-12	1,242	-0.97%
2022/06/21	0	0.00	2	138.00	140.00	-2	1,224	-0.16%
2022/06/20	1	135.61	14	137.75	136.50	-13	1,213	-1.07%
2022/06/17	0.2	140.00	0	0.00	142.00	0.2	1,193	0.02%
2022/06/16	2	143.50	0	0.00	141.00	2	1,179	0.17%
2022/06/15	1	143.00	0	0.00	144.00	1	1,178	0.08%
2022/06/14	0.1	142.50	4	144.00	143.50	-4	1,182	-0.33%
2022/06/09	0.1	148.50	0	0.00	148.50	0.1	1,238	0.00%
2022/06/07	0	147.00	0	0.00	147.00	0	1,292	0.00%
2022/06/06	0.2	147.50	0	0.00	148.00	0.2	1,335	0.02%
2022/06/02	5	148.50	0	0.00	148.00	5	1,419	0.35%
2022/06/01	6	149.58	1	150.50	150.50	5	1,439	0.35%
2022/05/31	1	148.00	0	0.00	149.00	1	1,446	0.07%
2022/05/26	0	145.00	0	0.00	143.50	0	1,482	0.00%
2022/05/18	1.1	145.45	0	0.00	145.50	1.1	1,912	0.06%
2022/05/17	1	144.00	2	144.00	145.00	-1	1,934	-0.05%
2022/05/16	0	141.50	1	143.00	142.00	-1	1,968	-0.05%
2022/05/13	2.1	140.50	0	0.00	140.00	2.1	1,972	0.11%
2022/05/12	1.1	139.09	1	138.50	139.00	0.1	1,980	0.01%
2022/05/11	0	140.00	0	0.00	140.00	0	1,984	0.00%
2022/05/10	3	136.50	3	139.17	141.00	0	2,006	0.00%
2022/05/09	3	143.00	3	142.33	142.00	0	2,036	0.00%
2022/05/06	3	146.50	14	146.86	146.50	-11	2,058	-0.53%
2022/05/05	10.1	154.00	0	0.00	153.50	10.1	2,070	0.49%
2022/05/04	5	151.50	0	0.00	151.50	5	2,055	0.24%
2022/04/29	1	151.00	1	152.50	151.00	0	2,063	0.00%
2022/04/28	1.1	149.07	0	0.00	149.50	1.1	2,074	0.05%
2022/04/27	0.1	147.50	0	0.00	149.50	0.1	2,070	0.00%
2022/04/26	0	0.00	5	151.50	150.50	-5	2,053	-0.24%
2022/04/25	8.4	152.39	0	0.00	150.50	8.4	2,041	0.41%
2022/04/21	0.1	160.00	7	158.86	156.50	-7	1,998	-0.35%
2022/04/20	2.2	156.35	0	0.00	156.50	2.2	1,976	0.11%
2022/04/15	4.1	158.65	0	0.00	159.50	4.1	1,963	0.21%
2022/04/14	0.2	162.50	0	0.00	161.50	0.2	1,992	0.01%
2022/04/13	0	162.00	0	0.00	162.50	0	2,013	0.00%
2022/04/12	1	159.50	0	0.00	161.00	1	2,111	0.05%
2022/04/11	2.2	160.80	0	0.00	161.00	2.2	2,130	0.10%
2022/04/07	0	0.00	5.8	167.50	166.50	-5.8	2,117	-0.27%
2022/04/06	0	0.00	2	168.25	168.50	-2	2,112	-0.09%
2022/04/01	0.1	169.00	1	169.50	170.50	-1	2,117	-0.04%
2022/03/31	1	170.50	1	170.50	172.00	0	2,114	0.00%
2022/03/30	0	0.00	1	171.00	171.00	-1	2,120	-0.05%
2022/03/29	1.1	172.86	2	172.00	171.00	-0.9	2,148	-0.04%
2022/03/28	2	171.00	1.1	171.55	172.00	0.9	2,165	0.04%
2022/03/25	1.1	171.45	0	0.00	170.50	1.1	2,242	0.05%
2022/03/24	0	0.00	1.1	170.00	171.00	-1.1	2,263	-0.05%
2022/03/23	0	0.00	1.1	170.00	170.50	-1.1	2,310	-0.05%
2022/03/21	0	0.00	1.2	170.33	170.00	-1.2	2,411	-0.05%
2022/03/18	0	0.00	3.9	169.11	168.50	-3.9	2,447	-0.16%
2022/03/17	0	168.50	0.1	168.50	169.00	0	2,438	0.00%
2022/03/16	1.1	165.55	5	166.10	166.50	-3.9	2,430	-0.16%
2022/03/15	6.2	165.17	3.1	164.84	166.00	3.1	2,414	0.13%
2022/03/14	2	164.25	2	166.50	167.50	0	2,412	0.00%
2022/03/11	1.9	165.41	7	166.21	165.00	-5.2	2,421	-0.21%
2022/03/10	1	161.50	4	164.38	166.00	-3	2,418	-0.12%
2022/03/09	4.4	157.12	0	0.00	159.00	4.4	2,390	0.18%
2022/03/08	8.1	160.35	0	0.00	157.00	8.1	2,371	0.34%
2022/03/07	1.1	163.07	0	0.00	165.00	1.1	2,311	0.05%
2022/03/04	1.1	167.57	3	167.83	167.00	-1.9	2,300	-0.08%
2022/03/03	5.1	170.03	11.2	170.02	169.50	-6.1	2,305	-0.26%
2022/03/02	3	165.83	2	168.75	169.00	1	2,305	0.04%
2022/03/01	3	166.00	1	167.00	167.00	2	2,333	0.09%
2022/02/25	2	165.25	1	165.00	164.00	1	2,345	0.04%
2022/02/24	23.5	167.13	2.5	165.80	164.50	21	2,325	0.90%
2022/02/23	12	175.55	7	176.21	172.50	5	2,227	0.22%
2022/02/21	3	176.00	9	177.28	178.00	-6	2,072	-0.29%
2022/02/18	1.1	173.09	0	0.00	174.50	1.1	2,072	0.05%
2022/02/17	1	175.00	1	174.50	173.50	0	2,105	0.00%
2022/02/16	14.1	172.68	3	174.00	174.00	11.1	2,181	0.51%
2022/02/15	3	170.00	0	0.00	170.00	3	2,163	0.14%
2022/02/14	3	168.33	0	0.00	170.50	3	2,179	0.14%
2022/02/11	1.1	171.45	1	171.00	171.00	0.1	2,181	0.00%
2022/02/10	1.6	172.50	2	172.25	172.00	-0.4	2,198	-0.02%
2022/02/09	3	175.67	6.2	175.49	175.50	-3.2	2,197	-0.14%
2022/02/08	0	171.50	16	171.69	171.00	-16	2,201	-0.73%
2022/02/07	0	166.39	0	0.00	168.50	0	2,226	0.00%
2022/01/26	2	160.50	0	0.00	161.50	2	2,200	0.09%
2022/01/24	2	158.50	2.2	160.32	162.00	-0.2	2,342	-0.01%
2022/01/21	1	161.00	1	162.00	162.00	0	2,379	0.00%
2022/01/19	1	163.00	0	0.00	163.00	1	2,514	0.04%
2022/01/18	0.1	162.00	0	0.00	161.50	0.1	2,585	0.00%
2022/01/17	0	0.00	1	161.00	162.00	-1	2,790	-0.04%
2022/01/14	1	157.00	0	0.00	158.00	1	2,946	0.03%
2022/01/13	17	159.24	0	0.00	158.50	17	2,971	0.57%
2022/01/12	8	162.38	0	0.00	161.00	8	2,989	0.27%
2022/01/11	1	163.00	0	0.00	164.00	1	2,985	0.03%
2022/01/10	1.2	164.17	0	0.00	165.50	1.2	2,976	0.04%
2022/01/07	12.2	163.13	1	164.50	163.50	11.2	2,986	0.38%
2022/01/06	0.3	168.17	2	166.50	168.00	-1.7	2,974	-0.06%
2022/01/05	4.2	170.94	1	173.97	170.00	3.2	2,974	0.11%
2022/01/04	1.1	168.91	2	169.00	168.50	-0.9	2,924	-0.03%
2022/01/03	1.2	167.92	1	167.50	167.50	0.2	2,957	0.01%
2021/12/30	0	0.00	3	169.00	170.00	-3	2,974	-0.10%
2021/12/29	0	0.00	0.1	167.00	168.00	-0.1	2,975	0.00%
2021/12/28	0.1	166.00	0	0.00	165.50	0.1	2,997	0.00%
2021/12/27	1	169.50	0	0.00	168.00	1	3,017	0.03%
2021/12/24	0	0.00	2	168.75	169.00	-2	3,039	-0.07%
2021/12/23	0	0.00	1	170.00	169.00	-1	3,069	-0.03%
2021/12/22	2	167.50	0	0.00	167.50	2	3,067	0.07%
2021/12/21	3	169.67	4.1	170.99	168.00	-1	3,060	-0.03%
2021/12/20	0	0.00	1	168.00	165.50	-1	2,988	-0.03%
2021/12/17	0.1	167.00	0	0.00	166.00	0.1	2,994	0.00%
2021/12/16	4.1	166.22	6	164.58	167.50	-1.9	2,962	-0.06%
2021/12/15	0.2	158.50	1	157.50	158.50	-0.8	2,913	-0.03%
2021/12/14	2	154.50	0	0.00	154.50	2	2,897	0.07%
2021/12/10	1	158.50	1	159.00	160.00	0	2,880	0.00%
2021/12/09	2	160.00	0	0.00	160.00	2	2,879	0.07%
2021/12/08	4	160.88	1.5	159.67	160.50	2.5	2,893	0.09%
2021/12/07	4	158.88	0	0.00	158.50	4	2,884	0.14%
2021/12/06	1	161.00	0	0.00	160.50	1	2,867	0.03%
2021/12/02	1	162.00	0	0.00	161.00	1	2,919	0.03%
2021/11/24	2	165.25	1	166.00	166.00	1	2,906	0.03%
2021/11/23	1.1	168.50	0	0.00	168.00	1.1	2,918	0.04%
2021/11/19	5	169.50	1	171.50	168.50	4	2,934	0.14%
2021/11/18	0	0.00	1	169.00	168.50	-1	2,901	-0.03%
2021/11/17	0	0.00	1	167.50	168.50	-1	2,907	-0.03%
2021/11/16	2	170.00	1	168.50	168.00	1	2,929	0.03%
2021/11/15	8	170.31	6.2	171.11	170.00	1.9	2,923	0.06%
2021/11/12	2	163.25	0.1	165.00	163.00	1.9	2,893	0.07%
2021/11/09	0	0.00	1.1	163.13	161.50	-1.1	2,982	-0.04%
2021/11/08	0	0.00	1	161.00	165.00	-1	3,011	-0.03%
2021/11/05	3	159.19	6.3	159.72	162.00	-3.2	3,023	-0.11%
2021/11/04	4.4	167.71	4.1	164.31	163.00	0.3	2,965	0.01%
2021/11/03	2	167.75	1	168.00	167.50	1	2,977	0.03%
2021/11/02	8	172.06	6	169.67	167.50	2	3,017	0.07%
2021/11/01	2.1	169.25	1	169.50	170.00	1.1	3,036	0.04%
2021/10/29	1	168.00	0	0.00	167.00	1	3,185	0.03%
2021/10/28	1	169.00	3	169.17	168.00	-2	3,310	-0.06%
2021/10/27	1	169.50	3	169.00	170.00	-2	3,318	-0.06%
2021/10/26	1	163.00	2	164.00	164.50	-1	3,263	-0.03%
2021/10/25	6	168.83	4	170.25	164.50	2	3,236	0.06%
2021/10/22	6	163.08	8.1	162.02	166.00	-2.1	3,055	-0.07%
2021/10/21	2	154.46	0.1	157.25	151.00	1.9	2,955	0.07%
2021/10/20	2	156.24	1	156.50	156.50	1	2,962	0.03%
2021/10/19	0	0.00	3	151.33	153.00	-3	2,997	-0.10%
2021/10/18	1	147.50	2	148.00	148.00	-1	3,070	-0.03%
2021/10/14	2	145.25	1	149.00	146.50	1	3,139	0.03%
2021/10/13	1	149.00	0	0.00	146.50	1	3,158	0.03%
2021/10/12	1	153.00	0	0.00	152.50	1	3,156	0.03%
2021/10/08	0	0.00	4	157.50	157.00	-4	3,138	-0.13%
2021/10/07	0	0.00	3.1	151.36	153.50	-3.1	3,115	-0.10%
2021/10/06	1	147.00	0	0.00	148.00	1	3,129	0.03%
2021/10/05	0	0.00	0.2	147.00	148.00	-0.2	3,173	-0.01%
2021/10/04	6.1	145.10	2.2	146.86	145.00	3.9	3,155	0.12%
2021/10/01	1	147.00	1.1	146.02	146.50	-0.1	3,143	0.00%
2021/09/30	2.2	145.41	3	147.00	146.50	-0.8	3,143	-0.03%
2021/09/29	12.4	148.64	3	147.67	148.50	9.4	3,133	0.30%
2021/09/28	6	152.08	0	0.00	152.00	6	3,145	0.19%
2021/09/27	0.2	152.75	0	0.00	152.00	0.2	3,152	0.01%
2021/09/23	2	154.00	1	154.00	153.50	1	3,164	0.03%
2021/09/22	1	153.00	0	0.00	152.50	1	3,217	0.03%
2021/09/17	0	0.00	0	156.00	158.00	0	3,216	0.00%
2021/09/16	0	156.00	1	156.00	156.00	-1	3,261	-0.03%
2021/09/14	1	157.00	0	0.00	156.50	1	3,410	0.03%
2021/09/13	0	0.00	2	157.75	157.00	-2	3,517	-0.06%
2021/09/10	2	154.00	0	0.00	154.50	2	3,537	0.06%
2021/09/09	0	0.00	5	153.60	154.00	-5	3,563	-0.14%
2021/09/08	9.2	153.17	3	151.67	151.00	6.2	3,574	0.17%
2021/09/07	6	156.83	3	157.00	157.00	3	3,553	0.08%
2021/09/06	17	158.85	5	159.40	158.00	12	3,553	0.34%
2021/09/03	30	159.00	1	159.50	159.50	29	3,554	0.82%
2021/09/02	1	165.00	1	161.00	161.00	0	3,588	0.00%
2021/09/01	0	0.00	1	159.50	160.50	-1	3,565	-0.03%
2021/08/31	1	156.50	0	156.00	157.50	1	3,554	0.03%
2021/08/30	0	0.00	1	156.50	156.50	-1	3,579	-0.03%
2021/08/27	4	155.13	0	0.00	154.50	4	3,589	0.11%
2021/08/26	7	158.71	0	0.00	158.50	7	3,567	0.20%
2021/08/25	0	0.00	1	158.50	161.50	-1	3,571	-0.03%
2021/08/24	6	158.00	2	158.50	157.00	4	3,581	0.11%
2021/08/23	2	157.50	3	158.50	159.00	-1	3,586	-0.03%
2021/08/20	5	155.00	5	154.00	153.50	0	3,605	0.00%
2021/08/19	1.1	152.06	0	0.00	152.50	1.1	3,567	0.03%
2021/08/18	2.1	152.97	1	155.00	158.00	1.1	3,576	0.03%
2021/08/17	2	155.25	2	157.50	154.50	0	3,569	0.00%
2021/08/16	3	158.00	0.1	158.00	160.00	3	3,552	0.08%
2021/08/13	2	161.75	3	163.17	161.50	-1	3,531	-0.03%
2021/08/12	1	164.00	1	162.50	162.50	0	3,558	0.00%
2021/08/11	3	166.50	2	167.00	166.00	1	3,567	0.03%
2021/08/10	1	169.00	10	170.50	171.00	-9	3,591	-0.25%
2021/08/09	1	170.50	4	172.88	170.00	-3	3,625	-0.08%
2021/08/06	7.1	167.51	0	0.00	167.00	7.1	3,637	0.19%
2021/08/05	0	0.00	3	169.67	169.50	-3	3,699	-0.08%
2021/08/04	13.1	172.97	3.5	173.03	171.50	9.6	3,700	0.26%
2021/08/03	21.1	181.89	0.2	181.00	180.50	20.9	3,581	0.58%
2021/08/02	13	179.62	0	180.00	179.50	13	3,446	0.38%
2021/07/30	0	181.50	1	180.00	181.00	-1	3,421	-0.03%
2021/07/29	6	180.50	0	0.00	180.50	6	3,457	0.17%
2021/07/28	3	184.00	1	180.00	184.50	2	3,474	0.06%
2021/07/27	3.1	189.13	2	190.00	185.50	1.1	3,544	0.03%
2021/07/26	1	191.00	3	190.17	189.50	-2	3,610	-0.06%
2021/07/23	1	186.55	1	190.50	184.50	0	3,704	0.00%
2021/07/22	5.1	184.09	14	186.64	185.00	-8.9	3,699	-0.24%
2021/07/21	16	194.91	1	194.50	193.00	15	3,685	0.41%
2021/07/20	4.1	196.51	2	196.00	195.50	2.1	3,787	0.05%
2021/07/19	3	198.00	0	0.00	199.00	3	3,798	0.08%
2021/07/16	0	0.00	3	200.00	199.00	-3	3,841	-0.08%
2021/07/15	5	197.50	1	199.00	197.50	4	3,861	0.10%
2021/07/14	2	197.75	8	197.50	198.50	-6	3,929	-0.15%
2021/07/13	33	201.20	7	204.00	201.00	26	3,955	0.66%
2021/07/12	2	200.25	2	203.00	204.00	0	4,021	0.00%
2021/07/09	0.1	197.00	0	0.00	196.00	0.1	4,036	0.00%
2021/07/08	6	197.00	1	197.00	197.50	5	4,129	0.12%
2021/07/07	0	0.00	1	196.50	195.50	-1	4,297	-0.02%
2021/07/06	0	0.00	6	196.17	195.00	-6	4,343	-0.14%
2021/07/05	8	196.69	5	195.80	198.00	3	4,373	0.07%
2021/07/02	6	189.58	3	191.50	192.50	3	4,361	0.07%
2021/07/01	6	191.25	3	190.67	190.00	3	4,420	0.07%
2021/06/30	2	193.50	5	193.50	194.50	-3	4,441	-0.07%
2021/06/29	9	190.44	4	189.00	190.00	5	4,452	0.11%
2021/06/28	1	193.50	6.1	193.58	194.00	-5.1	4,480	-0.11%
2021/06/25	5	191.00	1	195.00	191.50	4	4,613	0.09%
2021/06/24	7.1	191.51	0	0.00	191.00	7.1	4,662	0.15%
2021/06/23	6.1	194.35	1	194.50	194.50	5.1	4,871	0.10%
2021/06/22	6.4	198.39	0.2	200.00	198.00	6.2	4,794	0.13%
2021/06/21	3.2	207.41	32	208.63	206.50	-28.8	4,704	-0.61%
2021/06/18	0	0.00	1	213.50	214.00	-1	4,698	-0.02%
2021/06/17	2.1	209.82	1.1	211.82	212.00	1	4,721	0.02%
2021/06/16	0	0.00	1	211.00	209.50	-1	4,752	-0.02%
2021/06/15	1	209.00	0	0.00	210.50	1	4,790	0.02%
2021/06/10	1.1	209.95	3	213.17	209.50	-1.9	4,846	-0.04%
2021/06/09	0.1	211.00	2	211.75	209.50	-1.9	4,853	-0.04%
2021/06/08	4	210.00	2.1	211.49	211.00	2	4,908	0.04%
2021/06/07	2	204.50	2	206.00	208.50	0	4,929	0.00%
2021/06/04	2	203.25	0	0.00	203.00	2	4,928	0.04%
2021/06/03	0	0.00	2	207.25	208.50	-2	4,963	-0.04%
2021/06/02	4	206.50	1	205.50	205.50	3	4,986	0.06%
2021/06/01	3	210.00	2	211.00	209.00	1	5,007	0.02%
2021/05/31	1	211.00	3.1	211.61	211.00	-2.1	5,014	-0.04%
2021/05/28	5.2	210.75	4	209.88	209.50	1.2	5,044	0.02%
2021/05/27	0	0.00	10	208.50	209.50	-10	5,053	-0.20%
2021/05/25	0	0.00	5	209.50	205.50	-5	5,423	-0.09%
2021/05/24	6	203.50	10	204.05	205.00	-4	6,039	-0.07%
2021/05/21	2.1	201.52	0	0.00	201.50	2.1	6,081	0.03%
2021/05/20	0	204.00	4	204.38	202.50	-4	6,169	-0.06%
2021/05/19	0	0.00	0	200.50	201.00	0	6,144	0.00%
2021/05/18	2	197.38	1	199.00	197.00	1	6,218	0.02%
2021/05/17	0.1	188.00	5	190.20	188.00	-5	6,211	-0.08%
2021/05/14	2	194.75	10.3	199.74	193.00	-8.3	6,183	-0.13%
2021/05/13	1	190.00	8	194.00	195.00	-7	6,110	-0.11%
2021/05/12	2	180.50	3	186.83	186.00	-1	6,006	-0.02%
2021/05/11	2.3	187.91	3.2	189.16	186.50	-0.9	5,934	-0.02%
2021/05/10	5	197.40	0	0.00	196.50	5	5,901	0.08%
2021/05/07	3	201.50	1	202.50	202.00	2	5,936	0.03%
2021/05/05	2.1	203.88	1	201.00	199.00	1.1	5,986	0.02%
2021/05/04	4.1	201.34	5.2	202.35	205.00	-1.1	5,989	-0.02%
2021/05/03	4.1	208.06	0	211.50	205.50	4.1	5,982	0.07%
2021/04/29	4.3	220.61	11	219.86	214.50	-6.7	5,987	-0.11%
2021/04/28	2	214.50	2	213.01	213.00	0	5,924	0.00%
2021/04/27	6.4	218.38	4	218.76	217.50	2.4	6,175	0.04%
2021/04/26	28	224.36	20	225.43	224.50	8	6,249	0.13%
2021/04/23	4	214.50	16.2	214.06	215.00	-12.2	6,209	-0.20%
2021/04/22	1.1	214.62	2	214.00	208.50	-0.9	6,319	-0.01%
2021/04/21	0	0.00	1	210.00	210.00	-1	6,340	-0.02%
2021/04/20	2	209.75	5	210.20	209.00	-3	6,542	-0.05%
2021/04/19	3	201.33	2.2	200.98	203.50	0.9	6,603	0.01%
2021/04/16	13.1	211.98	16	206.38	205.50	-3	6,696	-0.04%
2021/04/15	1.1	203.90	11	203.91	207.00	-9.9	6,977	-0.14%
2021/04/14	10	201.50	5	200.10	197.50	5	7,372	0.07%
2021/04/13	10.1	206.14	39	209.12	202.00	-28.9	7,621	-0.38%
2021/04/12	7	198.00	37	200.08	199.00	-30	7,551	-0.40%
2021/04/09	7	195.36	4	195.26	195.00	3	7,614	0.04%
2021/04/08	13.1	200.00	0	200.00	199.50	13.1	7,644	0.17%
2021/04/07	4.1	200.39	5	202.10	202.00	-0.9	7,642	-0.01%
2021/04/06	2	198.74	3	199.83	199.00	-1	7,581	-0.01%
2021/04/01	2	197.25	1	197.00	198.00	1	7,566	0.01%
2021/03/31	10.1	196.50	2	198.00	195.50	8.1	7,537	0.11%
2021/03/30	14.2	198.35	39	199.78	199.00	-24.8	7,470	-0.33%
2021/03/29	2.1	193.30	11	193.50	194.00	-8.9	7,356	-0.12%
2021/03/26	15	190.17	78.1	191.73	194.50	-63.1	7,306	-0.86%
2021/03/25	2	182.25	0	0.00	184.00	2	7,086	0.03%
2021/03/24	0	0.00	1.2	182.50	181.50	-1.2	7,089	-0.02%
2021/03/23	1	182.00	1.1	185.00	182.50	-0.1	7,091	0.00%
2021/03/22	2.1	184.26	1	184.00	184.50	1.1	7,118	0.01%
2021/03/19	0	0.00	2	183.25	186.50	-2	7,143	-0.03%
2021/03/18	1	183.99	2	184.00	183.50	-1	7,358	-0.01%
2021/03/17	2	181.51	2	182.75	180.50	0	7,464	0.00%
2021/03/16	3	179.17	2	180.00	179.50	1	7,464	0.01%
2021/03/15	1	179.50	1	180.50	180.00	0	7,523	0.00%
2021/03/12	3	178.83	4	178.75	179.50	-1	7,524	-0.01%
2021/03/11	2	176.50	4	175.50	176.50	-2	7,565	-0.03%
2021/03/10	1	173.50	0	0.00	172.50	1	7,804	0.01%
2021/03/09	3	170.83	12	170.96	172.50	-9	7,838	-0.11%
2021/03/08	7	172.86	6	174.00	172.00	1	7,827	0.01%
2021/03/05	4	173.75	1	173.00	172.50	3	7,836	0.04%
2021/03/04	1	172.50	2	174.25	175.50	-1	7,888	-0.01%
2021/03/03	0	0.00	2	170.00	174.00	-2	7,951	-0.03%
2021/03/02	0	0.00	1	175.00	172.00	-1	7,930	-0.01%
2021/02/26	7.3	172.27	7	172.14	172.00	0.3	7,905	0.00%
2021/02/25	38.1	180.35	21.2	179.19	177.50	16.9	7,839	0.22%
2021/02/24	73.2	183.64	47.1	183.60	183.50	26.1	7,612	0.34%
2021/02/23	4.1	171.38	6.7	172.73	173.00	-2.6	6,957	-0.04%
2021/02/22	2	174.50	5	172.60	174.00	-3	6,915	-0.04%
2021/02/19	4.1	168.50	7	168.93	170.00	-2.9	6,821	-0.04%
2021/02/18	11.2	169.96	7	170.57	170.50	4.2	6,818	0.06%
2021/02/17	1	166.01	3	166.00	166.50	-2	6,722	-0.03%
2021/02/05	2	161.25	7	161.71	161.50	-5	6,719	-0.07%
2021/02/04	6	163.25	8	162.81	162.50	-2	6,717	-0.03%
2021/02/03	4	164.88	1	165.50	164.50	3	6,787	0.04%
2021/02/02	2	164.00	0.2	165.50	166.00	1.9	6,944	0.03%
2021/02/01	4	160.25	4	160.38	161.50	0	6,926	0.00%
2021/01/29	24	161.73	8	161.56	159.50	16	6,913	0.23%
2021/01/28	0	0.00	2	167.00	165.00	-2	6,871	-0.03%
2021/01/27	22	168.84	11	166.50	166.50	11	6,856	0.16%
2021/01/26	22	170.18	13.1	169.04	170.00	8.9	6,783	0.13%
2021/01/25	13	171.38	11.1	172.53	172.50	2	6,777	0.03%
2021/01/22	1.1	173.55	10.2	172.98	174.00	-9.2	6,707	-0.14%
2021/01/21	6.4	169.12	6	169.08	168.50	0.4	6,635	0.01%
2021/01/20	35.2	174.56	29	171.95	168.00	6.2	6,627	0.09%
2021/01/19	14	167.61	13	168.54	171.00	1	6,403	0.02%
2021/01/18	38	159.97	6	162.58	165.00	32	6,291	0.51%
2021/01/15	64	165.16	7.3	165.75	163.00	56.7	6,222	0.91%
2021/01/14	2	167.75	6.2	168.63	170.50	-4.2	6,183	-0.07%
2021/01/13	43.3	167.14	12	169.11	167.50	31.3	6,211	0.50%
2021/01/12	2.1	164.94	9	163.72	165.50	-7	6,010	-0.12%
2021/01/11	8	162.75	6	162.92	164.50	2	5,880	0.03%
2021/01/08	36.2	163.18	37.3	164.47	163.00	-1.1	5,783	-0.02%
2021/01/07	9.4	155.80	29.4	155.14	160.00	-20.1	5,462	-0.37%
2021/01/06	7	146.71	18	146.92	149.00	-11	5,026	-0.22%
2021/01/05	21	141.05	29	142.41	143.00	-8	4,737	-0.17%
2021/01/04	22	139.00	32	139.05	140.00	-10	4,737	-0.21%
2020/12/31	8	135.19	3	136.33	133.50	5	4,660	0.11%
2020/12/30	3	132.67	6	132.00	132.50	-3	4,622	-0.06%
2020/12/29	1	133.50	1	133.50	133.00	0	4,682	0.00%
2020/12/28	0	0.00	2	135.75	134.50	-2	4,700	-0.04%
2020/12/25	1	133.00	1	134.00	133.50	0	4,716	0.00%
2020/12/24	11	133.50	11	133.41	132.50	0	4,773	0.00%
2020/12/23	5	133.10	0	134.00	132.00	5	4,811	0.10%
2020/12/22	5	133.60	3	133.67	132.00	2	4,891	0.04%
2020/12/21	4	134.38	4	136.13	135.50	0	4,914	0.00%
2020/12/18	2	137.00	0	0.00	137.50	2	4,939	0.04%
2020/12/17	2	137.50	0	0.00	137.50	2	4,968	0.04%
2020/12/16	4	139.38	2	139.00	138.50	2	4,992	0.04%
2020/12/15	17	140.41	14	138.39	138.00	3	5,006	0.06%
2020/12/14	33	145.50	50.7	145.52	141.50	-17.7	5,085	-0.35%
2020/12/11	3	141.00	11	141.00	141.50	-8	5,328	-0.15%
2020/12/10	1	138.00	1	138.00	137.50	0	5,215	0.00%
2020/12/09	2	138.75	14	138.64	139.00	-12	5,233	-0.23%
2020/12/08	1	136.00	1	136.50	136.00	0	5,238	0.00%
2020/12/07	3	136.17	4	134.88	135.00	-1	5,301	-0.02%
2020/12/04	48	140.36	44.3	139.62	139.00	3.7	5,255	0.07%
2020/12/03	12	133.54	12	134.58	134.50	0	5,080	0.00%
2020/12/02	11	131.55	12	133.33	133.50	-1	5,242	-0.02%
2020/12/01	2	130.75	1	131.02	132.00	1	5,375	0.02%
2020/11/30	6	132.67	3	134.00	132.00	3	5,608	0.05%
2020/11/27	9	135.56	19	136.21	136.50	-10	5,906	-0.17%
2020/11/26	1	133.00	1	134.00	134.00	0	6,069	0.00%
2020/11/25	13	132.38	11	132.00	132.00	2	6,112	0.03%
2020/11/24	2	133.50	2	132.00	132.00	0	6,141	0.00%
2020/11/23	18	132.67	22	133.80	134.50	-4	6,159	-0.06%
2020/11/20	14	131.04	11	131.55	131.00	3	6,156	0.05%
2020/11/19	0	0.00	2	132.75	131.50	-2	6,226	-0.03%
2020/11/18	14.1	131.40	14	131.14	131.00	0.1	6,354	0.00%
2020/11/17	0	0.00	2	133.00	132.00	-2	6,406	-0.03%
2020/11/16	10	133.00	11	133.55	133.50	-1	6,513	-0.02%
2020/11/13	0.1	132.50	1.1	132.09	132.50	-1.1	6,550	-0.02%
2020/11/12	1	131.00	3	131.50	131.50	-2	6,570	-0.03%
2020/11/11	13.1	128.98	4	130.63	132.50	9.1	6,617	0.14%
2020/11/10	46	132.82	15	131.33	131.00	31	6,636	0.47%
2020/11/09	1	138.50	5	138.50	138.50	-4	6,599	-0.06%
2020/11/06	1	136.50	15	138.00	137.00	-14	6,690	-0.21%
2020/11/05	2.9	137.31	0	0.00	138.00	2.9	6,795	0.04%
2020/11/04	1	135.50	1	138.00	138.00	0	6,921	0.00%
2020/11/03	1.1	133.12	0	0.00	135.00	1.1	6,991	0.02%
2020/11/02	3	132.17	4	131.50	131.00	-1	7,080	-0.01%
2020/10/30	17	136.91	15	136.33	135.00	2	7,174	0.03%
2020/10/29	7	137.07	6	137.83	137.00	1	7,256	0.01%
2020/10/28	0	0.00	2	138.50	139.50	-2	7,437	-0.03%
2020/10/27	7.1	137.29	1	137.50	136.00	6.1	7,602	0.08%
2020/10/23	3	137.50	4	138.38	138.50	-1	8,260	-0.01%
2020/10/22	18	137.25	3	139.00	139.50	15	8,538	0.18%
2020/10/21	27	139.70	10	139.00	138.00	17	8,662	0.20%
2020/10/20	3	142.33	5	143.90	142.00	-2	8,724	-0.02%
2020/10/19	4	141.88	1	142.00	143.00	3	9,018	0.03%
2020/10/16	6	141.42	1	142.00	141.00	5	9,100	0.05%
2020/10/15	8	142.75	7	144.29	143.00	1	9,173	0.01%
2020/10/14	5	145.90	3	146.00	146.00	2	9,175	0.02%
2020/10/13	7	147.29	1	149.00	147.00	6	9,224	0.07%
2020/10/12	6	149.17	17	149.71	150.00	-11	9,258	-0.12%
2020/10/08	17	147.82	2	147.50	146.00	15	9,421	0.16%
2020/10/07	2	145.50	2	145.50	147.50	0	9,491	0.00%
2020/10/06	18	148.72	6	149.25	147.50	12	9,542	0.13%
2020/10/05	0	0.00	1	146.50	145.00	-1	9,756	-0.01%
2020/09/30	3	143.83	1	145.50	145.50	2	10,382	0.02%
2020/09/29	2	142.00	1	145.50	144.50	1	10,703	0.01%
2020/09/28	1	145.00	2	146.25	145.50	-1	10,797	-0.01%
2020/09/25	23	147.39	15	143.77	144.50	8	10,893	0.07%
2020/09/24	9	148.67	8	151.19	149.00	1	11,049	0.01%
2020/09/23	17	152.74	10.3	151.49	151.00	6.7	11,184	0.06%
2020/09/22	1	154.50	2	154.75	155.00	-1	11,290	-0.01%
2020/09/21	16	154.47	10	153.50	153.50	6	11,315	0.05%
2020/09/18	13.3	156.12	22	155.32	157.00	-8.7	11,399	-0.08%
2020/09/17	26	156.15	24	156.25	157.50	2	11,482	0.02%
2020/09/16	50	157.65	55	156.22	154.00	-5	11,603	-0.04%
2020/09/15	0	0.00	1	154.00	153.50	-1	11,274	-0.01%
2020/09/14	4	150.15	7	152.79	153.00	-3	11,439	-0.03%
2020/09/11	13	152.54	11	149.45	149.00	2	11,512	0.02%
2020/09/10	8	152.31	9.1	153.82	153.50	-1.1	11,474	-0.01%
2020/09/09	1	148.00	6	150.17	151.50	-5	11,458	-0.04%
2020/09/08	6	151.00	5	152.00	150.00	1	11,669	0.01%
2020/09/07	37	154.51	26	151.42	149.50	11	11,794	0.09%
2020/09/04	8	150.31	13	151.81	155.00	-5	11,818	-0.04%
2020/09/03	27	154.39	24.5	155.22	152.00	2.5	12,000	0.02%
2020/09/02	13	156.23	24	156.27	157.00	-11	11,964	-0.09%
2020/09/01	18	148.22	31	148.32	150.00	-13	11,882	-0.11%
2020/08/31	13	143.81	10	142.00	142.00	3	11,788	0.03%
2020/08/28	18	141.58	14	142.07	143.00	4	11,860	0.03%
2020/08/27	2	141.50	6	141.17	142.00	-4	12,020	-0.03%
2020/08/26	5	139.90	5	139.10	138.50	0	12,370	0.00%
2020/08/25	1	145.00	4	142.38	142.00	-3	12,709	-0.02%
2020/08/24	19	143.89	8	144.19	143.50	11	12,882	0.09%
2020/08/21	10	139.45	12	138.71	139.00	-2	12,890	-0.02%
2020/08/20	5	128.40	14	132.54	134.50	-9	12,907	-0.07%
2020/08/19	3	137.00	0	0.00	138.00	3	12,845	0.02%
2020/08/18	11	139.77	5	138.90	138.50	6	12,811	0.05%
2020/08/17	2	141.75	1	141.00	143.00	1	12,798	0.01%
2020/08/14	5	137.90	16	135.13	141.50	-11	12,775	-0.09%
2020/08/13	5	140.00	10	140.80	138.50	-5	12,705	-0.04%
2020/08/12	3	137.17	1	138.00	137.00	2	12,615	0.02%
2020/08/11	8	139.13	46	142.67	141.00	-38	12,533	-0.30%
2020/08/10	15.5	143.44	4	143.50	143.00	11.5	12,544	0.09%
2020/08/07	48	148.05	0	0.00	148.50	48	12,469	0.38%
2020/08/06	6	151.17	8	151.50	149.50	-2	12,440	-0.02%
2020/08/05	11	151.95	2	152.00	152.00	9	12,435	0.07%
2020/08/04	9	151.28	15	150.57	151.50	-6	12,359	-0.05%
2020/08/03	37	151.24	2	151.50	150.00	35	12,403	0.28%
2020/07/31	37	153.84	36	155.69	157.00	1	12,287	0.01%
2020/07/30	14	152.25	55	152.70	150.50	-41	12,138	-0.34%
2020/07/29	60	150.88	122	152.18	148.00	-62	11,820	-0.52%	大賣/
2020/07/28	17	154.74	10	150.05	151.00	7	11,558	0.06%
2020/07/27	98	146.80	14	149.36	152.00	84	11,453	0.73%
2020/07/24	13	146.23	7	146.71	145.00	6	11,507	0.05%
2020/07/23	33	148.41	26	149.40	151.00	7	11,458	0.06%
2020/07/22	2	143.75	20	144.43	145.00	-18	11,312	-0.16%
2020/07/21	6	140.25	4	142.00	140.50	2	11,318	0.02%
2020/07/20	4	137.00	1	136.50	137.00	3	11,519	0.03%
2020/07/17	7	138.79	14.3	138.79	139.50	-7.3	11,523	-0.06%
2020/07/16	17	138.97	12	139.17	138.50	5	11,547	0.04%
2020/07/15	12	145.25	14	145.00	140.50	-2	11,551	-0.02%
2020/07/14	5	138.80	1	139.50	141.50	4	11,418	0.04%
2020/07/13	3	142.83	7	141.79	141.00	-4	11,423	-0.04%
2020/07/10	11	139.32	24	135.90	141.00	-13	11,435	-0.11%
2020/07/09	54	146.04	21	145.62	140.50	33	11,208	0.29%
2020/07/08	3	139.17	33	140.00	144.00	-30	10,579	-0.28%
2020/07/07	5	131.90	6	133.58	131.00	-1	10,255	-0.01%
2020/07/06	17	131.97	17	132.21	133.50	0	10,171	0.00%
2020/07/03	33.3	131.64	40	130.98	131.00	-6.7	10,099	-0.07%
2020/07/02	15	122.83	15	125.23	127.50	0	10,028	0.00%
2020/07/01	3	121.33	14	124.39	124.50	-11	9,900	-0.11%
2020/06/30	2	122.50	0	0.00	120.50	2	9,827	0.02%
2020/06/29	6	120.08	5	120.00	120.00	1	9,843	0.01%
2020/06/24	4	121.63	1	122.50	121.50	3	9,780	0.03%
2020/06/23	48	125.52	27	122.56	123.00	21	9,824	0.21%
2020/06/22	5.3	126.41	1	126.50	127.50	4.3	9,696	0.04%
2020/06/19	6	125.67	13.1	125.66	126.50	-7.1	9,681	-0.07%
2020/06/18	3	121.33	3	120.50	122.00	0	9,541	0.00%
2020/06/17	2	118.75	6	118.42	119.00	-4	9,424	-0.04%
2020/06/16	1	119.50	15	119.37	117.50	-14	9,442	-0.15%
2020/06/15	11	121.64	3	122.83	116.50	8	9,481	0.08%
2020/06/12	11	122.64	7	122.57	126.50	4	9,293	0.04%
2020/06/11	14	128.57	123.3	125.53	125.50	-109.3	9,139	-1.20%	大賣/鉅額交易
2020/06/10	47	130.90	14	129.46	129.50	33	8,962	0.37%
2020/06/09	2	119.50	20	120.75	123.00	-18	8,720	-0.21%
2020/06/08	16	120.03	19	119.00	118.00	-3	8,573	-0.03%
2020/06/05	6	115.42	17.2	114.79	115.00	-11.2	8,360	-0.13%
2020/06/04	4	113.50	1	113.00	113.50	3	8,240	0.04%
2020/06/03	19	113.95	10.5	113.21	113.50	8.5	8,150	0.10%
2020/06/02	6	112.17	3	111.00	111.00	3	8,017	0.04%
2020/06/01	19	107.37	18.7	109.09	110.00	0.3	7,649	0.00%
2020/05/29	15	100.41	23	100.10	100.00	-8	7,261	-0.11%
2020/05/28	101	98.80	11	98.30	97.90	90	7,055	1.28%	大買/
2020/05/27	1	96.50	6	95.52	96.50	-5	6,936	-0.07%
2020/05/26	16.3	94.42	14	94.69	94.80	2.3	6,908	0.03%
2020/05/22	6.1	91.42	16	91.04	91.00	-9.9	6,820	-0.15%
2020/05/21	1	94.00	1	93.70	93.70	0	6,779	0.00%
2020/05/20	0	0.00	2	93.40	93.60	-2	6,768	-0.03%
2020/05/19	0	0.00	8	92.94	92.90	-8	6,754	-0.12%
2020/05/18	2	91.30	14	92.26	91.70	-12	6,742	-0.18%
2020/05/15	7.1	91.98	10	91.88	91.50	-3	6,740	-0.04%
2020/05/14	2	95.60	6	95.28	94.20	-4	6,633	-0.06%
2020/05/13	5.1	96.64	11	96.32	96.60	-6	6,606	-0.09%
2020/05/12	3	96.93	3	96.90	96.90	0	6,624	0.00%
2020/05/11	9	98.12	3	98.57	98.00	6	6,685	0.09%
2020/05/08	12	99.34	19	99.51	98.80	-7	6,667	-0.10%
2020/05/07	1	98.00	10	98.37	98.40	-9	6,544	-0.14%
2020/05/06	11	97.15	7	97.40	96.30	4	6,540	0.06%
2020/05/05	5	97.56	15	98.25	96.60	-10	6,588	-0.15%
2020/05/04	16	96.44	12	96.93	97.20	4	6,550	0.06%
2020/04/30	11	95.83	9	96.32	96.50	2	6,530	0.03%
2020/04/29	22	93.59	33	93.78	94.40	-11	6,401	-0.17%
2020/04/28	22	94.77	11	95.85	96.50	11	6,194	0.18%
2020/04/27	11	94.45	7	94.77	94.50	4	6,172	0.06%
2020/04/24	12	96.00	0	0.00	95.50	12	6,023	0.20%
2020/04/23	13.1	97.00	14	96.84	96.00	-1	6,001	-0.02%
2020/04/22	9	92.89	2	92.65	93.80	7	5,823	0.12%
2020/04/21	4	92.85	36	93.28	92.00	-32	6,037	-0.53%
2020/04/20	7	93.60	1	94.20	93.20	6	6,016	0.10%
2020/04/17	1	91.70	1	92.30	92.70	0	5,938	0.00%
2020/04/16	32	93.84	12	93.12	93.00	20	5,803	0.34%
2020/04/15	13	92.67	23	92.70	92.80	-10	5,717	-0.17%
2020/04/14	1	90.60	2	90.35	90.60	-1	5,639	-0.02%
2020/04/13	2	89.00	28	89.00	88.90	-26	5,595	-0.46%
2020/04/10	1.3	89.00	0	0.00	89.00	1.3	5,574	0.02%
2020/04/09	12	88.98	1	88.50	88.50	11	5,569	0.20%
2020/04/08	18	90.01	0	0.00	89.70	18	5,500	0.33%
2020/04/07	37	88.47	35	88.50	90.20	2	5,421	0.04%
2020/04/06	0	0.00	1	85.30	86.80	-1	5,318	-0.02%
2020/04/01	0	0.00	7	84.04	85.00	-7	5,321	-0.13%
2020/03/30	1	82.50	0	0.00	83.00	1	5,114	0.02%
2020/03/27	7	83.41	7	84.03	82.40	0	5,064	0.00%
2020/03/26	2	77.35	2	79.45	81.80	0	4,866	0.00%
2020/03/25	0	0.00	2	77.50	77.10	-2	4,729	-0.04%
2020/03/23	1	73.00	0	0.00	71.70	1	4,546	0.02%
2020/03/20	7	75.54	2	75.80	75.20	5	4,556	0.11%
2020/03/19	7	71.31	8	71.28	70.00	-1	4,502	-0.02%
2020/03/18	0	0.00	9	74.79	73.70	-9	4,373	-0.21%
2020/03/17	0	0.00	4	75.13	73.70	-4	4,295	-0.09%
2020/03/16	3	76.70	0	0.00	75.00	3	4,231	0.07%
2020/03/13	1	74.00	6	74.38	77.10	-5	4,166	-0.12%
2020/03/12	15	82.09	1	82.40	80.50	14	4,054	0.35%
2020/03/11	3	85.60	2	85.90	84.30	1	3,972	0.03%
2020/03/10	0	0.00	6	86.00	86.40	-6	3,883	-0.15%
2020/03/09	1	88.10	3	87.03	86.50	-2	3,834	-0.05%
2020/03/06	2	86.15	2	88.20	87.80	0	3,793	0.00%
2020/03/05	0	0.00	32	88.43	87.80	-32	3,751	-0.85%
2020/03/03	0	0.00	1	87.50	86.60	-1	3,722	-0.03%
2020/03/02	0	0.00	22	83.55	83.40	-22	3,678	-0.60%
2020/02/27	39	86.03	0	0.00	84.00	39	3,658	1.07%
2020/02/26	1	86.20	0	0.00	86.80	1	3,606	0.03%
2020/02/25	1	87.10	0	0.00	87.30	1	3,602	0.03%
2020/02/24	10	87.00	0	0.00	87.00	10	3,612	0.28%
2020/02/21	14	88.09	78	88.49	88.00	-64	3,615	-1.77%
2020/02/20	4	88.55	5	89.30	88.50	-1	3,653	-0.03%
2020/02/19	2	88.55	0	0.00	88.50	2	3,670	0.05%
2020/02/18	1	87.50	3	88.00	88.00	-2	3,745	-0.05%
2020/02/17	32	88.52	36	88.28	88.10	-4	3,749	-0.11%
2020/02/14	14	88.83	6	88.63	88.80	8	3,744	0.21%
2020/02/13	5	88.16	3	88.47	87.90	2	3,771	0.05%
2020/02/12	6	88.93	20	88.80	89.60	-14	3,717	-0.38%
2020/02/11	10	86.40	11	86.55	86.80	-1	3,578	-0.03%
2020/02/10	2	84.05	0	0.00	84.70	2	3,586	0.06%
2020/02/07	43	87.00	24	86.73	85.40	19	3,602	0.53%
2020/02/06	30	84.58	29	84.74	86.10	1	3,534	0.03%
2020/02/05	4	82.50	0	0.00	82.10	4	3,468	0.12%
2020/02/04	5	82.66	1	82.40	82.50	4	3,463	0.12%
2020/02/03	2	81.50	4	81.00	82.00	-2	3,500	-0.06%
2020/01/31	9	86.92	0	0.00	86.30	9	3,627	0.25%
2020/01/30	8	89.25	0	0.00	86.90	8	3,651	0.22%
2020/01/20	1	96.80	2	96.40	96.40	-1	3,594	-0.03%
2020/01/17	1	97.00	2	96.65	96.70	-1	3,721	-0.03%
2020/01/16	2	96.25	2	96.10	95.70	0	3,689	0.00%
2020/01/15	42	95.10	50	95.49	95.50	-8	3,598	-0.22%
2020/01/14	56	92.26	34	93.08	93.20	22	3,354	0.66%
2020/01/13	39	91.69	4	91.40	91.30	35	3,325	1.05%
2020/01/10	1	91.00	1	90.70	90.70	0	3,368	0.00%
2020/01/09	1	91.40	7	91.26	91.00	-6	3,471	-0.17%
2020/01/08	2	88.30	0	0.00	89.50	2	3,521	0.06%
2020/01/07	3	89.30	0	0.00	89.10	3	3,580	0.08%
2020/01/06	1	90.50	0	0.00	90.50	1	3,643	0.03%
2019/12/30	4	90.90	0	0.00	90.70	4	4,627	0.09%
2019/12/27	1	92.30	17.8	92.17	93.00	-16.8	4,720	-0.35%
2019/12/25	5	90.64	2	90.70	91.00	3	4,952	0.06%
2019/12/23	8	89.80	2	89.80	89.80	6	5,095	0.12%
2019/12/20	3	89.60	0	0.00	89.80	3	5,171	0.06%
2019/12/19	2	92.20	0	0.00	90.10	2	5,306	0.04%
2019/12/18	1	91.90	2	90.95	91.90	-1	5,385	-0.02%
2019/12/17	1	90.60	0	0.00	90.80	1	5,398	0.02%
2019/12/16	1	90.50	2	90.20	90.50	-1	5,422	-0.02%
2019/12/13	1	89.30	2	89.20	89.10	-1	5,434	-0.02%
2019/12/11	1	89.50	1	90.00	89.00	0	5,514	0.00%
2019/12/10	1	89.20	0	0.00	89.30	1	5,534	0.02%
2019/12/09	1	89.10	1	88.80	89.10	0	5,580	0.00%
2019/12/04	0	0.00	1	88.00	88.80	-1	5,850	-0.02%
2019/12/02	1	87.50	0	0.00	87.60	1	6,201	0.02%
2019/11/29	5	89.38	0	0.00	89.40	5	6,231	0.08%
2019/11/28	2	90.65	1	91.60	90.20	1	6,275	0.02%
2019/11/27	0	0.00	1	91.10	91.90	-1	6,456	-0.02%
2019/11/26	0	0.00	2	90.95	91.20	-2	6,482	-0.03%
2019/11/25	0	0.00	8.2	90.31	90.00	-8.2	6,576	-0.13%
2019/11/22	0	0.00	1	90.00	89.40	-1	6,763	-0.01%
2019/11/21	5	89.48	0	0.00	90.00	5	6,920	0.07%
2019/11/20	0	0.00	1	90.00	90.60	-1	7,203	-0.01%
2019/11/19	3	90.43	0	0.00	90.00	3	7,662	0.04%
2019/11/18	3	91.93	4	91.58	91.80	-1	7,750	-0.01%
2019/11/15	1	93.90	5	92.66	92.20	-4	7,847	-0.05%
2019/11/14	0	0.00	0	90.40	90.40	0	7,870	0.00%
2019/11/13	2	92.40	4	92.48	91.90	-2	7,891	-0.03%
2019/11/12	3	90.90	3	90.83	92.30	0	7,888	0.00%
2019/11/11	2	87.90	1	87.90	87.90	1	7,887	0.01%
2019/11/08	3	90.77	3	89.90	89.80	0	7,865	0.00%
2019/11/06	3	92.07	1	93.80	92.10	2	7,904	0.03%
2019/11/05	1	93.30	3	92.90	93.30	-2	7,913	-0.03%
2019/11/04	1	93.50	5	93.92	93.90	-4	7,901	-0.05%
2019/11/01	2	93.35	1	93.60	93.40	1	7,868	0.01%
2019/10/31	3	94.50	2	94.55	94.30	1	7,887	0.01%
2019/10/30	10	92.74	9	92.60	93.80	1	7,868	0.01%
2019/10/29	11	93.25	5	93.26	91.60	6	7,731	0.08%
2019/10/28	3	91.83	11	91.75	92.10	-8	7,692	-0.10%
2019/10/25	5	93.00	5	92.14	90.60	0	7,637	0.00%
2019/10/24	5	91.22	1	91.30	91.00	4	7,483	0.05%
2019/10/23	0	0.00	10	90.09	91.10	-10	7,444	-0.13%
2019/10/22	6	89.97	1	90.20	90.00	5	7,416	0.07%
2019/10/21	3	89.70	0	0.00	89.10	3	7,419	0.04%
2019/10/18	2	90.30	1	90.30	90.60	1	7,387	0.01%
2019/10/17	1	90.60	2	90.45	89.90	-1	7,345	-0.01%
2019/10/16	9	90.02	5	88.70	88.80	4	7,263	0.06%
2019/10/15	3	89.87	0	0.00	90.00	3	7,184	0.04%
2019/10/14	4	89.90	5	89.76	88.50	-1	7,117	-0.01%
2019/10/09	1	90.00	0	0.00	89.10	1	7,032	0.01%
2019/10/08	2	89.45	10.7	90.03	90.60	-8.7	6,992	-0.12%
2019/10/07	16	90.67	11	89.62	89.60	5	6,883	0.07%
2019/10/04	33	89.17	67	89.71	90.10	-34	6,638	-0.51%
2019/10/03	10	85.87	3	85.77	85.40	7	6,064	0.12%
2019/10/02	3	87.17	3	87.23	87.40	0	5,886	0.00%
2019/10/01	6	87.00	3	87.33	87.60	3	5,886	0.05%
2019/09/27	2	85.60	5	85.62	85.70	-3	5,685	-0.05%
2019/09/26	2	85.95	10	85.68	85.10	-8	5,636	-0.14%
2019/09/25	2	84.10	4.4	85.27	85.80	-2.4	5,697	-0.04%
2019/09/24	2	85.60	9	85.60	85.50	-7	5,687	-0.12%
2019/09/23	14	83.16	6	83.63	84.30	8	5,556	0.14%
2019/09/20	1	82.50	11	81.99	82.00	-10	5,465	-0.18%
2019/09/19	3	81.27	1	82.00	82.10	2	5,430	0.04%
2019/09/18	2	80.50	0	0.00	81.00	2	5,418	0.04%
2019/09/17	2	80.65	2	80.25	80.10	0	5,472	0.00%
2019/09/16	5	82.00	0	0.00	80.50	5	5,644	0.09%
2019/09/12	4	81.93	2	82.10	81.80	2	5,662	0.04%
2019/09/11	0	0.00	2	81.60	81.60	-2	5,675	-0.04%
2019/09/10	9	81.83	1	82.70	81.50	8	5,652	0.14%
2019/09/09	4	85.03	3	84.97	84.10	1	5,530	0.02%
2019/09/06	5	85.46	6	85.40	84.90	-1	5,481	-0.02%
2019/09/05	15	86.71	11	89.14	84.90	4	5,427	0.07%
2019/09/04	1	85.50	3	86.20	86.60	-2	5,176	-0.04%
2019/09/03	8	85.76	7	85.80	85.10	1	5,177	0.02%
2019/09/02	7	85.19	7	85.74	86.20	0	5,150	0.00%
2019/08/30	9	86.12	13	86.46	85.20	-4	5,098	-0.08%
2019/08/29	4	83.80	7	83.80	83.70	-3	4,922	-0.06%
2019/08/28	4	84.88	1	84.50	84.50	3	4,916	0.06%
2019/08/27	21	85.68	13	85.80	86.00	8	4,828	0.17%
2019/08/26	18	84.92	12	85.36	84.00	6	4,690	0.13%
2019/08/23	15	89.29	19	88.93	88.40	-4	4,564	-0.09%
2019/08/22	26	85.43	19	86.12	87.70	7	4,298	0.16%
2019/08/21	47	80.72	38	82.09	81.90	9	3,850	0.23%
2019/08/20	32	80.63	37	80.83	79.10	-5	3,689	-0.14%
2019/08/19	8	79.30	12	79.91	79.90	-4	3,584	-0.11%
2019/08/16	3	77.70	3	78.00	78.10	0	3,461	0.00%
2019/08/15	1	75.10	2	75.75	76.30	-1	3,426	-0.03%
2019/08/14	2	76.80	7	76.59	77.10	-5	3,417	-0.15%
2019/08/13	1	74.60	0	0.00	74.50	1	3,385	0.03%
2019/08/12	3	75.07	1	75.10	75.00	2	3,429	0.06%
2019/08/08	2	78.80	0	0.00	79.50	2	3,402	0.06%
2019/08/07	3	79.53	35	79.17	78.50	-32	3,348	-0.96%
2019/08/06	2	78.30	0	0.00	78.10	2	3,352	0.06%
2019/08/05	11	78.70	10	79.00	78.40	1	3,354	0.03%
2019/08/02	4	79.68	0	0.00	79.50	4	3,406	0.12%
2019/08/01	2	82.80	6	81.58	81.70	-4	3,531	-0.11%
2019/07/31	2	79.30	46	79.54	80.10	-44	3,574	-1.23%
2019/07/30	32	78.04	1	77.70	77.70	31	3,536	0.88%
2019/07/29	0	0.00	1	80.70	81.00	-1	3,477	-0.03%
2019/07/26	0	0.00	12	80.99	81.00	-12	3,471	-0.35%
2019/07/25	0	0.00	3	81.00	81.10	-3	3,478	-0.09%
2019/07/24	2	80.00	5	80.38	79.90	-3	3,482	-0.09%
2019/07/23	3	79.83	5	79.96	79.90	-2	3,471	-0.06%
2019/07/22	30	78.83	32	78.80	78.80	-2	3,446	-0.06%
2019/07/19	0	0.00	1	77.80	77.80	-1	3,479	-0.03%
2019/07/18	21	77.71	0	0.00	77.10	21	3,485	0.60%
2019/07/17	44	78.05	0	0.00	78.70	44	3,483	1.26%
2019/07/16	0	0.00	10	78.30	78.10	-10	3,505	-0.29%
2019/07/15	0	0.00	3	77.80	78.60	-3	3,490	-0.09%
2019/07/12	1	77.50	2	77.80	77.50	-1	3,494	-0.03%
2019/07/10	12	76.93	102	76.86	77.00	-90	3,485	-2.58%	大賣/
2019/07/09	4	75.90	0	0.00	76.30	4	3,477	0.12%
2019/07/08	2	76.80	0	0.00	76.60	2	3,476	0.06%
2019/07/05	0	0.00	4	78.58	77.80	-4	3,496	-0.11%
2019/07/04	0	0.00	3	77.00	77.10	-3	3,468	-0.09%
2019/07/03	3	76.47	6	76.75	76.80	-3	3,473	-0.09%
2019/07/02	10	76.74	12	77.20	77.10	-2	3,511	-0.06%
2019/07/01	40	75.10	56	75.13	75.30	-16	3,431	-0.47%
2019/06/28	1	72.80	1	72.90	72.80	0	3,462	0.00%
2019/06/27	2	73.35	0	0.00	73.20	2	3,528	0.06%
2019/06/26	3	73.27	1	73.30	73.30	2	3,520	0.06%
2019/06/25	8	73.74	0	0.00	73.00	8	3,526	0.23%
2019/06/24	2	71.80	4	73.43	73.10	-2	3,493	-0.06%
2019/06/21	16	73.13	5	73.18	70.60	11	3,414	0.32%
2019/06/20	8	73.48	17.5	74.43	74.40	-9.5	3,200	-0.30%
2019/06/19	10	71.92	9.5	71.94	71.70	0.5	3,147	0.02%
2019/06/18	8	71.09	5	71.50	70.90	3	3,119	0.10%
2019/06/17	1	72.80	10	72.82	71.80	-9	3,130	-0.29%
2019/06/14	1	72.90	4	72.80	72.60	-3	3,191	-0.09%
2019/06/13	8	73.81	4	74.13	73.50	4	3,172	0.13%
2019/06/12	11	74.63	4	75.10	75.00	7	3,160	0.22%
2019/06/11	7	73.79	4	74.28	73.80	3	3,129	0.10%
2019/06/10	2	73.40	3	74.30	74.80	-1	3,091	-0.03%
2019/06/06	3	72.20	0	0.00	71.90	3	3,062	0.10%
2019/06/05	0	0.00	2	74.10	73.30	-2	3,077	-0.06%
2019/06/03	3	71.60	4	72.55	73.90	-1	3,105	-0.03%
2019/05/31	7	73.10	4	73.70	72.70	3	3,091	0.10%
2019/05/30	4	71.10	88	70.76	71.50	-84	3,051	-2.75%
2019/05/29	25	67.91	1	67.60	69.20	24	3,052	0.79%
2019/05/28	2	69.10	2	70.25	69.00	0	3,136	0.00%
2019/05/27	1	70.30	1	71.10	70.50	0	3,212	0.00%
2019/05/24	4	70.90	34	71.01	70.30	-30	3,246	-0.92%
2019/05/23	41.1	69.35	2	69.35	69.30	39.1	3,255	1.20%
2019/05/22	4	70.85	1	71.40	70.30	3	3,337	0.09%
2019/05/21	2	69.80	0	0.00	70.30	2	3,350	0.06%
2019/05/20	0	0.00	44	70.43	70.60	-44	3,343	-1.32%
2019/05/17	46	69.93	7	70.07	68.20	39	3,335	1.17%
2019/05/16	6	72.53	56	72.61	71.50	-50	3,301	-1.51%
2019/05/15	1	71.90	45	72.37	71.50	-44	3,341	-1.32%
2019/05/14	3	71.67	2	71.50	71.50	1	3,367	0.03%
2019/05/13	2	72.05	21	72.60	72.70	-19	3,365	-0.56%
2019/05/10	34	74.36	34	74.56	73.10	0	3,458	0.00%
2019/05/09	23	74.60	8	73.61	72.50	15	3,446	0.44%
2019/05/08	68	80.98	0	0.00	80.00	68	3,298	2.06%
2019/05/07	0	0.00	41	85.13	86.10	-41	3,241	-1.26%
2019/05/06	2	83.10	63	83.30	83.00	-61	3,320	-1.84%
2019/05/03	4	84.55	19	84.75	84.20	-15	3,354	-0.45%
2019/05/02	1	85.20	0	0.00	84.30	1	3,377	0.03%
2019/04/30	40	82.30	0	0.00	83.60	40	3,416	1.17%
2019/04/29	1	83.50	80	83.34	83.20	-79	3,497	-2.26%
2019/04/26	3	85.10	0	0.00	85.10	3	3,680	0.08%
2019/04/25	45	86.29	1	86.30	85.10	44	3,700	1.19%
2019/04/24	0	0.00	40	87.58	88.10	-40	3,696	-1.08%
2019/04/22	4	87.65	0	0.00	87.20	4	3,683	0.11%
2019/04/18	31	89.89	5	89.70	88.80	26	3,732	0.70%
2019/04/17	38	91.30	0	0.00	90.00	38	3,745	1.01%
2019/04/16	21	91.90	1	92.60	92.00	20	3,757	0.53%
2019/04/15	1	92.20	0	0.00	92.10	1	3,772	0.03%
2019/04/12	54	93.23	2	92.55	92.60	52	3,793	1.37%
2019/04/11	1	94.40	52	95.21	94.50	-51	3,803	-1.34%
2019/04/10	0	0.00	2	94.50	96.00	-2	3,778	-0.05%
2019/04/09	20	91.90	0	0.00	92.30	20	3,749	0.53%
2019/04/08	35	91.69	1	92.00	91.60	34	3,740	0.91%
2019/04/03	3	94.60	6	95.47	95.00	-3	3,688	-0.08%
2019/04/02	53	92.88	6.4	94.10	94.70	46.6	3,655	1.27%
2019/04/01	1	90.90	2	92.30	92.40	-1	3,616	-0.03%
2019/03/29	1	88.50	1	88.90	88.50	0	3,611	0.00%
2019/03/28	1	89.00	1	89.50	89.00	0	3,641	0.00%
2019/03/27	0	0.00	1	89.87	89.10	-1	3,686	-0.03%
2019/03/26	2	88.95	43	89.04	89.00	-41	3,904	-1.05%
2019/03/25	41	87.94	1	88.30	88.10	40	3,937	1.02%
2019/03/21	1	90.00	1	90.50	90.20	0	3,958	0.00%
2019/03/20	1	90.50	3	90.59	90.60	-2	4,013	-0.05%
2019/03/19	1	90.40	54	89.61	90.20	-53	4,030	-1.31%
2019/03/18	1	86.30	1	86.70	86.60	0	4,010	0.00%
2019/03/15	0	0.00	1	87.60	87.10	-1	4,034	-0.02%
2019/03/13	2	87.60	39	87.58	88.00	-37	4,106	-0.90%
2019/03/12	4	86.85	1	86.30	86.30	3	4,145	0.07%
2019/03/11	5	87.00	7	86.51	87.00	-2	4,296	-0.05%
2019/03/08	5	85.16	5	84.76	84.80	0	4,352	0.00%
2019/03/07	34	86.87	2	86.10	85.60	32	4,396	0.73%
2019/03/06	15	88.47	25	89.44	89.50	-10	4,390	-0.23%
2019/03/05	44	89.08	0	0.00	89.00	44	4,428	0.99%
2019/03/04	0	0.00	2	90.35	89.70	-2	4,508	-0.04%
2019/02/27	7	87.46	26	88.88	89.40	-19	4,636	-0.41%
2019/02/26	4	88.40	25	87.80	86.20	-21	4,519	-0.46%
2019/02/25	1	87.20	11	87.75	87.90	-10	4,411	-0.23%
2019/02/22	0	0.00	40	87.53	87.20	-40	4,388	-0.91%
2019/02/21	64	87.38	15	86.33	86.80	49	4,351	1.13%
2019/02/20	2	89.40	0	0.00	89.60	2	4,263	0.05%
2019/02/19	11	90.96	11	91.34	90.40	0	4,243	0.00%
2019/02/18	1	90.70	4	91.28	90.70	-3	4,234	-0.07%
2019/02/15	4	91.00	3	90.67	90.50	1	4,227	0.02%
2019/02/14	2	90.90	3	91.37	90.60	-1	4,241	-0.02%
2019/02/13	3	89.97	3	89.50	88.10	0	4,182	0.00%
2019/02/12	8	90.60	2	91.00	90.50	6	4,148	0.14%
2019/02/11	0	0.00	75	89.05	93.70	-75	4,140	-1.81%
2019/01/30	3	85.87	3	86.00	85.30	0	4,064	0.00%
2019/01/29	2	84.25	5	84.90	85.30	-3	4,034	-0.07%
2019/01/28	2	85.00	27	86.92	85.00	-25	4,018	-0.62%
2019/01/25	4	84.10	52	84.30	85.00	-48	4,015	-1.20%
2019/01/24	1	81.80	4	82.60	82.00	-3	4,066	-0.07%
2019/01/23	2	81.85	0	0.00	81.20	2	4,083	0.05%
2019/01/22	2	82.30	1	81.80	82.10	1	4,063	0.02%
2019/01/21	4	81.90	1.6	82.68	83.00	2.4	4,016	0.06%
2019/01/18	26	80.15	86	80.85	81.50	-60	3,920	-1.53%
2019/01/17	1	77.70	1.9	77.66	77.00	-0.9	3,767	-0.02%
2019/01/16	20	78.80	62	78.52	78.30	-42	3,784	-1.11%
2019/01/15	0	0.00	3	77.10	77.20	-3	3,784	-0.08%
2019/01/14	20	74.80	0	0.00	74.80	20	3,804	0.53%
2019/01/11	2	76.50	0	0.00	75.90	2	3,877	0.05%
2019/01/10	0	0.00	52	76.73	77.20	-52	3,888	-1.34%
2019/01/09	1	74.90	52	74.87	75.00	-51	3,905	-1.31%
2019/01/08	1	73.60	0	0.00	73.20	1	3,938	0.03%
2019/01/07	40	75.25	1	75.10	74.80	39	3,989	0.98%
2019/01/04	32	74.91	1	75.50	76.00	31	3,999	0.78%
2019/01/03	2	76.40	41	76.75	76.80	-39	3,985	-0.98%
2019/01/02	1	75.80	30	76.17	75.80	-29	3,981	-0.73%
2018/12/28	0	0.00	4	75.15	75.20	-4	3,985	-0.10%
2018/12/27	0	0.00	61	73.99	73.80	-61	3,981	-1.53%
2018/12/26	6	73.70	0.8	71.60	71.60	5.3	3,968	0.13%
2018/12/24	9	72.21	19	72.90	74.90	-10	3,957	-0.25%
2018/12/22	46	73.39	16	73.51	73.00	30	3,941	0.76%
2018/12/21	22	78.05	8	77.88	77.50	14	3,880	0.36%
2018/12/20	7	78.46	4	78.80	79.70	3	3,852	0.08%
2018/12/19	17	80.38	69	80.71	78.80	-52	3,818	-1.36%
2018/12/18	6	75.78	6	76.22	77.00	0	3,612	0.00%
2018/12/17	2	77.00	3.9	76.89	76.60	-1.9	3,636	-0.05%
2018/12/14	0	0.00	2.7	76.83	77.00	-2.7	3,676	-0.07%
2018/12/13	3	76.93	10	76.41	76.60	-7	3,722	-0.19%
2018/12/12	10	76.45	4	76.13	76.00	6	3,709	0.16%
2018/12/11	2	75.00	6	75.77	76.40	-4	3,696	-0.11%
2018/12/10	2	73.75	4	74.58	75.00	-2	3,713	-0.05%
2018/12/07	3	74.20	2	73.50	73.80	1	3,750	0.03%
2018/12/06	15	74.31	5	74.80	74.50	10	3,844	0.26%
2018/12/05	3	74.97	1	76.50	75.60	2	3,862	0.05%
2018/12/04	3	75.37	11.1	76.92	75.90	-8.1	3,877	-0.21%
2018/12/03	13	72.59	13.1	72.71	73.00	-0.1	3,767	0.00%
2018/11/30	12	71.63	9.4	71.65	70.60	2.6	3,784	0.07%
2018/11/29	1	70.10	2	70.40	70.30	-1	3,777	-0.03%
2018/11/28	2	69.75	44	70.77	69.50	-42	3,779	-1.11%
2018/11/27	2	69.30	0	0.00	69.10	2	3,781	0.05%
2018/11/26	3	68.70	38.7	69.12	69.50	-35.7	3,755	-0.95%
2018/11/23	0	0.00	1	63.50	63.20	-1	3,725	-0.03%
2018/11/22	31	64.36	1.7	64.42	63.60	29.3	3,951	0.74%
2018/11/21	20	64.50	0	0.00	64.80	20	4,083	0.49%
2018/11/20	1	65.70	3	66.20	65.60	-2	4,215	-0.05%
2018/11/19	1	66.30	1	66.50	66.30	0	4,256	0.00%
2018/11/16	1	65.20	24	65.92	66.10	-23	4,300	-0.53%
2018/11/15	43	65.30	1	64.90	65.30	42	4,395	0.96%
2018/11/14	52	64.93	0	0.00	65.80	52	4,462	1.17%
2018/11/13	0	0.00	4	65.60	66.00	-4	4,568	-0.09%
2018/11/09	70	63.73	9.5	64.52	64.60	60.6	4,716	1.28%
2018/11/08	42	64.94	1	67.00	64.50	41	4,729	0.87%
2018/11/07	1.3	65.40	42	65.40	65.90	-40.7	4,705	-0.86%
2018/11/06	0.2	63.30	4	63.80	63.60	-3.8	4,703	-0.08%
2018/11/05	2	63.60	2	62.55	63.60	0	4,735	0.00%
2018/11/02	8.4	62.91	29	63.06	62.90	-20.6	4,722	-0.44%
2018/11/01	3	60.17	14	61.28	63.20	-11	4,669	-0.24%
2018/10/31	9	57.40	41.7	57.50	57.50	-32.7	4,543	-0.72%
2018/10/29	20	52.15	1	51.90	51.90	19	4,603	0.41%
2018/10/26	51.8	52.39	5	52.64	52.60	46.8	4,622	1.01%
2018/10/25	3	51.93	1	52.00	52.20	2	4,677	0.04%
2018/10/24	0	0.00	6	54.28	54.50	-6	4,724	-0.13%
2018/10/23	74	51.75	3	51.97	51.70	71	4,808	1.48%
2018/10/22	45	52.40	51	52.20	52.30	-6	4,849	-0.12%
2018/10/09	85	44.74	100	43.00	43.25	-15	4,831	-0.31%
2018/10/08	1	45.20	1	45.20	44.75	0	4,845	0.00%
2018/10/05	3	45.08	5	45.60	45.20	-2	4,880	-0.04%
2018/10/04	2	47.58	63	48.11	47.45	-61	4,918	-1.24%
2018/10/03	55	48.67	102	47.49	47.15	-47	4,885	-0.96%	大賣/
2018/10/02	0	0.00	3	50.10	49.65	-3	4,870	-0.06%
2018/09/28	0	0.00	7	50.30	50.90	-7	5,034	-0.14%
2018/09/27	3	49.85	4	50.15	50.10	-1	5,245	-0.02%
2018/09/26	2	50.00	48	49.97	49.95	-46	5,367	-0.86%
2018/09/25	30	50.70	2	50.75	50.60	28	5,466	0.51%
2018/09/21	43	50.75	38	51.03	51.10	5	5,586	0.09%
2018/09/20	30	50.80	0	0.00	51.10	30	5,846	0.51%
2018/09/19	1	51.80	3	51.53	50.80	-2	6,229	-0.03%
2018/09/18	1	51.50	2	51.50	51.50	-1	6,565	-0.02%
2018/09/17	0	0.00	3	51.73	52.00	-3	6,980	-0.04%
2018/09/14	41	51.30	2	51.70	51.70	39	7,661	0.51%
2018/09/13	2	51.30	1	51.30	51.10	1	7,836	0.01%
2018/09/12	1	51.00	24	51.15	51.60	-23	7,841	-0.29%
2018/09/11	5	50.46	2	50.85	51.10	3	7,793	0.04%
2018/09/10	77	50.85	2	49.93	49.90	75	7,753	0.97%
2018/09/07	25	52.14	12	52.70	51.90	13	7,715	0.17%
2018/09/06	2	52.75	33	53.48	53.30	-31	7,704	-0.40%
2018/09/05	31	52.99	72	52.83	52.80	-41	7,711	-0.53%
2018/09/04	62	51.79	16	51.69	52.60	46	7,693	0.60%
2018/09/03	134	52.48	1	51.20	51.20	133	7,713	1.72%	大買/鉅額交易
2018/08/31	4	53.95	4	54.08	54.30	0	7,627	0.00%
2018/08/30	11	54.32	28	54.09	54.40	-17	7,591	-0.22%
2018/08/29	4	53.28	2	53.50	53.30	2	7,554	0.03%
2018/08/28	24	53.15	4	53.65	53.50	20	7,593	0.26%
2018/08/27	5	52.98	5	52.82	53.10	0	7,632	0.00%
2018/08/24	5	51.62	1	51.80	52.00	4	7,621	0.05%
2018/08/23	3	52.47	3	52.50	52.40	0	7,835	0.00%
2018/08/22	2	52.75	6	52.63	52.20	-4	7,831	-0.05%
2018/08/21	2	52.55	56.2	52.22	52.40	-54.2	7,781	-0.70%
2018/08/20	5	51.92	21	52.05	52.40	-16	7,728	-0.21%
2018/08/17	2	50.95	107	50.80	51.10	-105	7,553	-1.39%	大賣/鉅額交易
2018/08/16	8	50.39	16	50.45	49.65	-8	7,459	-0.11%
2018/08/15	4	49.95	4	50.10	50.10	0	7,337	0.00%
2018/08/14	7	50.02	74	50.20	50.30	-67	7,343	-0.91%
2018/08/13	13	50.00	20	49.51	50.10	-7	7,308	-0.10%
2018/08/10	9	50.37	0	0.00	49.60	9	7,223	0.12%
2018/08/09	10	49.38	23	49.99	50.30	-13	7,158	-0.18%
2018/08/08	7	48.99	39	49.23	49.30	-32	7,055	-0.45%
2018/08/06	5	48.14	1	48.90	48.20	4	6,974	0.06%
2018/08/03	1	48.10	0	0.00	48.10	1	6,946	0.01%
2018/08/01	1	47.60	0	0.00	47.80	1	6,963	0.01%
2018/07/31	0	0.00	1	48.30	48.35	-1	6,916	-0.01%
2018/07/30	1	47.85	2	47.88	47.65	-1	6,936	-0.01%
2018/07/27	22	47.44	3	47.50	48.00	19	6,999	0.27%
2018/07/26	62	47.04	1	47.30	47.00	61	6,988	0.87%
2018/07/25	5	48.36	22	48.09	48.00	-17	6,902	-0.25%
2018/07/24	3	47.95	27.1	48.20	48.20	-24.1	6,867	-0.35%
2018/07/23	6	47.98	24	48.26	48.25	-18	6,846	-0.26%
2018/07/20	4	49.90	14	49.98	50.10	-10	6,789	-0.15%
2018/07/19	56	49.88	1	49.75	49.60	55	6,747	0.82%
2018/07/18	32	51.19	8	51.84	50.90	24	6,648	0.36%
2018/07/17	35	51.21	17	51.33	51.70	18	6,570	0.27%
2018/07/16	3	52.27	4	51.83	51.40	-1	6,563	-0.02%
2018/07/13	3	51.10	3	51.47	51.80	0	6,544	0.00%
2018/07/12	1	50.90	11	51.00	51.10	-10	6,706	-0.15%
2018/07/11	10	50.24	1	49.75	49.75	9	6,629	0.14%
2018/07/10	0	0.00	4	50.48	50.60	-4	6,610	-0.06%
2018/07/09	5	49.58	3	49.90	49.45	2	6,528	0.03%
2018/07/06	10	49.41	6	49.12	49.90	4	6,484	0.06%
2018/07/05	55	50.41	13	51.21	49.00	42	6,346	0.66%
2018/07/04	6	50.93	14	51.52	52.50	-8	6,119	-0.13%
2018/07/03	9	50.82	52	50.60	50.30	-43	5,995	-0.72%
2018/07/02	2	51.10	2	50.85	50.90	0	5,884	0.00%
2018/06/29	11	53.02	5	52.44	52.10	6	5,758	0.10%
2018/06/28	32	52.87	70	53.49	52.80	-38	5,485	-0.69%
2018/06/27	42	52.12	53	52.42	51.10	-11	5,088	-0.22%
2018/06/26	27	51.68	68	51.89	52.10	-41	4,739	-0.87%
2018/06/25	18	52.18	102	52.49	53.00	-84	4,324	-1.94%	大賣/
2018/06/22	2	49.20	22	49.24	48.60	-20	3,655	-0.55%
2018/06/21	4	47.95	134	48.03	47.75	-130	3,469	-3.75%	大賣/鉅額交易
2018/06/20	30	46.60	2	46.85	46.90	28	3,466	0.81%
2018/06/15	1	48.10	2	48.20	48.10	-1	3,622	-0.03%
2018/06/14	72	47.86	1	47.60	47.50	71	3,606	1.97%
2018/06/13	32	48.66	4	48.65	48.25	28	3,591	0.78%
2018/06/12	53	48.40	2	48.58	48.85	51	3,565	1.43%
2018/06/11	4	49.20	86	49.05	48.65	-82	3,518	-2.33%
2018/06/08	32	48.25	0	0.00	48.50	32	3,456	0.93%
2018/06/07	0	0.00	14	48.30	48.20	-14	3,422	-0.41%
2018/06/06	6	48.91	52	48.62	48.65	-46	3,392	-1.36%
2018/06/05	9	48.87	28	48.56	48.30	-19	3,385	-0.56%
2018/06/04	11	48.91	20	48.55	49.30	-9	3,303	-0.27%
2018/06/01	4	48.26	0	0.00	47.75	4	3,187	0.13%
2018/05/31	137	48.73	68	48.25	48.50	69	3,125	2.21%	大買/
2018/05/30	61	45.80	1	45.80	45.80	60	2,877	2.09%
2018/05/29	5	46.65	81	46.96	46.65	-76	2,846	-2.67%
2018/05/28	10	46.95	4	47.71	46.85	6	2,832	0.21%
2018/05/25	44	46.53	63	47.13	47.35	-19	2,776	-0.68%
2018/05/24	26	46.20	2	46.50	46.60	24	2,815	0.85%
2018/05/23	26	45.89	0	0.00	46.00	26	2,868	0.91%
2018/05/22	0	0.00	20	46.38	46.00	-20	2,859	-0.70%
2018/05/21	2	45.53	0	0.00	45.40	2	2,855	0.07%
2018/05/18	28	45.14	49	45.70	45.70	-21	2,869	-0.73%
2018/05/17	11	45.63	0	45.50	45.50	11	2,886	0.38%
2018/05/16	0	0.00	40	46.00	45.75	-40	2,947	-1.36%
2018/05/15	9	46.66	7	46.41	46.30	2	2,998	0.07%
2018/05/14	1	46.50	130	46.44	46.45	-129	3,106	-4.15%	大賣/鉅額交易
2018/05/11	32	45.58	14	45.62	45.50	18	3,136	0.57%
2018/05/10	68	45.52	2	45.73	45.40	66	3,240	2.04%
2018/05/09	43	45.04	3	45.40	45.60	40	3,230	1.24%
2018/05/08	1	44.70	14	44.76	44.50	-13	3,197	-0.41%
2018/05/07	5	46.00	0	0.00	45.00	5	3,216	0.16%
2018/05/04	11	45.29	88	44.83	45.70	-77	3,206	-2.40%
2018/05/03	2	43.88	147	43.95	43.70	-145	3,146	-4.61%	大賣/鉅額交易
2018/05/02	40	43.18	0	0.00	43.50	40	3,145	1.27%
2018/04/30	1	42.85	3	43.18	43.20	-2	3,163	-0.06%
2018/04/27	30	42.97	0	0.00	43.15	30	3,205	0.94%
2018/04/26	24	43.37	4	42.93	42.95	20	3,284	0.61%
2018/04/25	37	43.04	0	0.00	42.80	37	3,297	1.12%
2018/04/24	41	43.78	3	43.68	43.50	38	3,269	1.16%
2018/04/23	46	45.30	6	44.90	44.90	40	3,256	1.23%
2018/04/20	15	45.22	4	45.54	45.50	11	3,278	0.34%
2018/04/19	11	45.68	45	46.26	45.60	-34	3,291	-1.03%
2018/04/18	13	46.01	260	46.08	45.50	-247	3,248	-7.60%	大賣/鉅額交易
2018/04/17	3	43.30	0	0.00	43.05	3	3,098	0.10%
2018/04/16	41	43.91	0	0.00	44.20	41	3,142	1.30%
2018/04/13	101	43.79	2	43.72	43.65	99	3,187	3.11%	大買/
2018/04/12	6	43.66	0	0.00	43.65	6	3,246	0.18%
2018/04/11	70	43.96	0	0.00	44.00	70	3,285	2.13%
2018/04/10	0	0.00	25	44.29	44.00	-25	3,315	-0.75%
2018/04/09	1	44.00	90	44.00	44.10	-89	3,337	-2.67%
2018/04/03	61	44.23	0	0.00	44.10	61	3,367	1.81%
2018/04/02	50	44.48	6	44.70	44.80	44	3,365	1.31%
2018/03/31	61	44.34	12	44.36	44.25	49	3,366	1.46%
2018/03/30	80	44.61	0	0.00	44.50	80	3,372	2.37%
2018/03/29	76	44.73	0	0.00	44.25	76	3,415	2.23%
2018/03/28	30	45.05	5	45.05	45.00	25	3,408	0.73%
2018/03/27	70	44.81	0	0.00	45.35	70	3,401	2.06%
2018/03/26	6	44.20	1	44.60	44.30	5	3,383	0.15%
2018/03/23	31	43.75	32	43.94	43.95	-1	3,384	-0.03%
2018/03/22	13	46.04	8	46.06	45.10	5	3,472	0.14%
2018/03/21	42	44.96	135	45.69	45.90	-93	3,401	-2.73%	大賣/
2018/03/20	18	44.65	1	44.90	44.80	17	3,365	0.51%
2018/03/19	1	45.50	6	45.69	45.40	-5	3,376	-0.15%
2018/03/16	100	45.40	0	0.00	45.00	100	3,378	2.96%
2018/03/15	1	45.70	0	0.00	45.60	1	3,469	0.03%
2018/03/14	0	0.00	3	45.73	45.75	-3	3,512	-0.09%
2018/03/13	1	45.40	93	45.30	45.45	-92	3,560	-2.58%
2018/03/12	1	45.05	89	45.11	45.15	-88	3,627	-2.43%
2018/03/09	3	45.40	92	45.21	45.00	-89	3,701	-2.40%
2018/03/08	1	44.65	164	44.72	44.75	-163	3,716	-4.39%	大賣/鉅額交易
2018/03/07	0	0.00	90	44.60	44.20	-90	3,769	-2.39%
2018/03/06	40	43.88	0	0.00	44.05	40	3,921	1.02%
2018/03/05	0	0.00	5	44.10	43.20	-5	4,022	-0.12%
2018/03/02	1	44.10	70	44.00	43.90	-69	4,145	-1.66%
2018/03/01	20	44.70	0	0.00	44.65	20	4,227	0.47%
2018/02/27	42	45.46	3	45.28	45.30	39	4,340	0.90%
2018/02/26	92	45.73	2	45.35	45.45	90	4,371	2.06%
2018/02/23	15	45.26	153	45.18	45.80	-138	4,356	-3.17%	大賣/鉅額交易
2018/02/22	55	44.25	0	0.00	44.10	55	4,505	1.22%
2018/02/21	0	0.00	90	44.43	44.70	-90	4,575	-1.97%
2018/02/12	93	43.51	0	0.00	43.35	93	4,682	1.99%
2018/02/09	58	42.80	8	43.55	43.90	50	5,035	0.99%
2018/02/08	0	0.00	2	44.35	44.50	-2	5,490	-0.04%
2018/02/07	122	44.06	53	43.05	43.00	69	5,511	1.25%	大買/
2018/02/06	22	43.70	6	42.25	42.70	16	5,539	0.29%
2018/02/05	15	45.53	2	45.45	46.10	13	5,546	0.23%
2018/02/02	15	46.70	26	47.15	48.00	-11	5,564	-0.20%
2018/02/01	5	46.47	0	0.00	46.25	5	5,674	0.09%
2018/01/31	1	46.10	3	46.25	46.20	-2	5,805	-0.03%
2018/01/30	6	46.72	2	46.88	46.90	4	6,055	0.07%
2018/01/29	0	0.00	21	46.31	46.55	-21	6,188	-0.34%
2018/01/26	24	46.11	131	46.06	46.15	-107	6,555	-1.63%	大賣/鉅額交易
2018/01/25	20	46.00	0	0.00	45.80	20	7,299	0.27%
2018/01/24	44	45.67	2	45.90	45.85	42	7,389	0.57%
2018/01/23	120	46.47	18	46.81	46.15	102	7,584	1.34%	大買/鉅額交易
2018/01/22	16	45.81	164	46.60	46.70	-148	7,568	-1.96%	大賣/鉅額交易
2018/01/19	76	45.38	0	0.00	45.20	76	7,571	1.00%
2018/01/18	0	0.00	1	45.50	45.50	-1	7,687	-0.01%
2018/01/17	0	0.00	1	45.50	45.50	-1	7,798	-0.01%
2018/01/16	31	45.45	1	45.40	45.65	30	7,860	0.38%
2018/01/15	7	44.72	2	45.23	45.30	5	7,867	0.06%
2018/01/12	61	44.54	4	44.50	44.50	57	7,863	0.72%
2018/01/11	55	44.75	1	44.15	43.90	54	7,854	0.69%
2018/01/10	6	45.16	3	45.30	45.05	3	7,804	0.04%
2018/01/09	43	44.71	55	45.32	45.55	-12	7,927	-0.15%
2018/01/08	52	45.50	1	45.45	44.75	51	7,985	0.64%
2018/01/05	44	46.02	3	45.95	45.90	41	7,960	0.52%
2018/01/04	32	45.66	15	45.28	45.60	17	7,947	0.21%
2018/01/03	32	45.64	0	0.00	46.00	32	7,938	0.40%
2018/01/02	24	45.25	2	45.65	45.25	22	7,935	0.28%