義隆 (2458)-大展券商分點個股進出

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
171.5
漲跌
▼1.5
漲幅
-0.87%
成交量
4,492張
產業
上市半導體類股
1176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－大展券商分點個股進出

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

大展券商分點個股進出
大展券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	10	175.50	0.6	174.57	171.50	9.4	2,753	0.34%
2024/05/27	0	0.00	9	174.00	173.00	-9	2,738	-0.33%
2024/05/24	1	166.00	0	0.00	167.00	1	2,731	0.04%
2024/05/23	2.6	169.44	2	173.50	169.00	0.6	2,785	0.02%
2024/05/22	0	168.00	12.3	164.95	168.00	-12.3	2,747	-0.45%
2024/05/21	2	156.00	0	0.00	155.00	2	2,723	0.07%
2024/05/20	3	157.00	0	0.00	156.00	3	2,851	0.11%
2024/05/16	0	0.00	4	159.75	160.00	-4	3,002	-0.13%
2024/05/14	0	0.00	1.1	155.55	155.00	-1.1	3,023	-0.04%
2024/05/13	1	153.00	0	0.00	153.50	1	3,017	0.03%
2024/05/10	0	0.00	0.7	156.00	155.00	-0.7	3,027	-0.02%
2024/05/09	1	155.50	0	0.00	155.00	1	3,027	0.03%
2024/05/08	0	0.00	1	159.00	158.00	-1	3,030	-0.03%
2024/05/07	1.3	157.08	8	157.50	156.50	-6.7	3,036	-0.22%
2024/05/06	1	157.00	1	159.00	156.50	0	3,035	0.00%
2024/05/03	9.4	157.79	8	157.94	157.00	1.4	3,041	0.05%
2024/05/02	2	162.00	2	163.50	165.50	0	2,931	0.00%
2024/04/30	2	167.00	4	165.50	164.50	-2	2,926	-0.07%
2024/04/29	15	168.33	3	167.83	168.00	12	2,930	0.41%
2024/04/26	2	163.50	0	0.00	163.50	2	2,903	0.07%
2024/04/25	0	0.00	19	163.18	164.50	-19	2,897	-0.66%
2024/04/24	5	153.50	13	155.88	157.00	-8	2,847	-0.28%
2024/04/23	0	0.00	5	150.70	150.50	-5	2,831	-0.18%
2024/04/22	10	149.40	14	150.00	146.50	-4	2,816	-0.14%
2024/04/19	7	157.86	0	0.00	155.00	7	2,768	0.25%
2024/04/17	8	162.00	7	164.57	162.00	1	2,714	0.04%
2024/04/16	14	162.64	0	0.00	159.50	14	2,664	0.53%
2024/04/15	2	160.00	10	161.85	162.00	-8	2,637	-0.30%
2024/04/12	5	160.50	3	160.50	158.50	2	2,553	0.08%
2024/04/11	6	157.00	0	0.00	158.50	6	2,556	0.23%
2024/04/10	0	0.00	8	159.63	158.50	-8	2,554	-0.31%
2024/04/09	10	156.75	0	0.00	157.00	10	2,563	0.39%
2024/04/08	0	0.00	10	159.40	159.50	-10	2,562	-0.39%
2024/04/03	0	0.00	1	156.00	156.50	-1	2,539	-0.04%
2024/04/02	24	156.33	0	0.00	156.00	24	2,542	0.94%
2024/04/01	0	0.00	1	161.00	161.00	-1	2,519	-0.04%
2024/03/29	4	159.88	0	0.00	157.00	4	2,503	0.16%
2024/03/28	1	162.00	0	0.00	160.50	1	2,521	0.04%
2024/03/27	14.1	165.07	0	0.00	164.50	14.1	2,516	0.56%
2024/03/26	3	167.17	2	168.00	166.50	1	2,594	0.04%
2024/03/25	2	169.50	3	170.67	169.00	-1	2,628	-0.04%
2024/03/22	6	165.17	6	166.83	169.00	0	2,651	0.00%
2024/03/21	1	168.00	0	0.00	167.00	1	2,660	0.04%
2024/03/15	0	0.00	2	165.25	163.50	-2	2,675	-0.07%
2024/03/13	1	163.50	0	0.00	163.50	1	2,763	0.04%
2024/03/12	1	166.00	1	165.50	163.50	0	2,795	0.00%
2024/03/08	3	163.83	1.1	166.20	162.50	1.9	2,821	0.07%
2024/03/07	0	0.00	1	166.50	165.50	-1	2,802	-0.04%
2024/03/06	1	165.00	1	166.00	166.50	0	2,796	0.00%
2024/03/04	1	166.50	4	169.63	167.50	-3	2,861	-0.10%
2024/03/01	0	0.00	2	167.00	165.50	-2	2,850	-0.07%
2024/02/29	1	165.50	0	0.00	166.00	1	2,872	0.03%
2024/02/27	2	170.00	0	0.00	169.00	2	2,856	0.07%
2024/02/26	0	0.00	7	171.14	170.00	-7	2,857	-0.24%
2024/02/23	0	0.00	2	162.50	164.00	-2	2,794	-0.07%
2024/02/22	4	165.38	2	165.00	167.50	2	2,686	0.07%
2024/02/21	2	165.25	16.4	165.86	167.50	-14.4	2,636	-0.55%
2024/02/20	1	161.00	0	0.00	161.00	1	2,542	0.04%
2024/02/19	0	0.00	30	160.62	163.50	-30	2,543	-1.18%
2024/02/16	0	0.00	4	152.88	153.00	-4	2,480	-0.16%
2024/02/05	1	149.00	0	0.00	148.00	1	2,481	0.04%
2024/01/31	2	149.00	0	0.00	150.00	2	2,557	0.08%
2024/01/29	1	150.00	0	0.00	149.00	1	2,710	0.04%
2024/01/26	2	151.00	0	0.00	151.00	2	2,954	0.07%
2024/01/25	1	152.00	2	153.50	152.50	-1	3,015	-0.03%
2024/01/24	1	150.50	1	152.50	151.00	0	3,021	0.00%
2024/01/23	1	149.50	0	0.00	150.50	1	3,054	0.03%
2024/01/22	2	149.50	2	151.50	151.00	0	3,102	0.00%
2024/01/19	7	150.14	0	0.00	150.50	7	3,112	0.22%
2024/01/18	5	149.00	5	152.00	152.00	0	3,159	0.00%
2024/01/17	1	153.50	0	0.00	154.50	1	3,271	0.03%
2024/01/16	1	154.00	1	153.00	154.00	0	3,375	0.00%
2024/01/12	0	0.00	1	155.00	155.00	-1	3,479	-0.03%
2024/01/11	0.1	159.98	5	161.00	157.00	-4.9	3,519	-0.14%
2024/01/10	1	160.00	2	158.50	160.00	-1	3,575	-0.03%
2024/01/09	0	0.00	1	155.50	154.50	-1	3,600	-0.03%
2024/01/05	1	154.00	0	0.00	155.50	1	3,621	0.03%
2024/01/03	3.2	157.03	3	158.17	158.00	0.2	3,678	0.01%
2024/01/02	4	159.75	0	0.00	159.50	4	3,672	0.11%
2023/12/28	0	0.00	1	163.00	160.50	-1	3,759	-0.03%
2023/12/26	1	163.00	0.1	164.00	162.00	1	3,784	0.03%
2023/12/22	2	162.75	0	0.00	163.50	2	3,771	0.05%
2023/12/21	0	0.00	6	162.83	163.00	-6	3,732	-0.16%
2023/12/20	0	0.00	1	161.00	160.00	-1	3,657	-0.03%
2023/12/19	0	0.00	1.1	158.65	159.00	-1.1	3,615	-0.03%
2023/12/18	0	0.00	6	157.50	157.00	-6	3,606	-0.17%
2023/12/15	5	153.50	0	0.00	154.00	5	3,614	0.14%
2023/12/14	1	157.00	2	157.00	157.50	-1	3,613	-0.03%
2023/12/13	3	158.17	1	157.00	158.00	2	3,619	0.06%
2023/12/12	1	158.50	1	158.00	158.50	0	3,674	0.00%
2023/12/11	1	158.00	1	157.50	157.00	0	3,711	0.00%
2023/12/08	1.1	158.00	10	159.50	157.50	-9	3,758	-0.24%
2023/11/29	0	0.00	1	152.00	153.00	-1	4,237	-0.02%
2023/11/24	0	0.00	1	150.00	151.00	-1	4,185	-0.02%
2023/11/21	0	0.00	1	145.00	145.00	-1	4,116	-0.02%
2023/11/14	0	0.00	5.3	145.19	146.00	-5.3	4,001	-0.13%
2023/11/13	0	0.00	4	145.00	143.50	-4	3,969	-0.10%
2023/11/10	5	139.00	0	0.00	141.50	5	3,972	0.13%
2023/11/08	1	144.50	0	0.00	144.50	1	4,002	0.02%
2023/11/07	0	0.00	2.1	143.95	145.00	-2.1	4,036	-0.05%
2023/11/06	0.2	137.50	0	0.00	140.00	0.2	4,005	0.00%
2023/11/03	4	139.00	0	0.00	135.50	4	3,978	0.10%
2023/11/02	0	0.00	5	148.40	149.50	-5	3,770	-0.13%
2023/11/01	0.2	142.50	1	143.50	144.00	-0.9	3,806	-0.02%
2023/10/30	1	145.50	5	144.20	146.50	-4	4,038	-0.10%
2023/10/27	1	140.00	0	0.00	140.00	1	4,005	0.02%
2023/10/26	3	139.50	0	0.00	139.50	3	4,071	0.07%
2023/10/25	3.1	146.78	17	147.88	144.50	-13.9	4,033	-0.35%
2023/10/24	2	144.00	3	144.50	144.00	-1	3,899	-0.03%
2023/10/20	0	0.00	0.1	140.00	142.50	-0.1	3,867	0.00%
2023/10/18	8	140.50	0	0.00	141.50	8	3,910	0.20%
2023/10/17	0	0.00	1	141.00	140.00	-1	3,893	-0.03%
2023/10/16	0	0.00	0	137.50	136.50	0	3,987	0.00%
2023/10/13	0.1	138.00	1	138.00	139.00	-0.9	4,006	-0.02%
2023/10/12	4	135.25	4	137.50	137.50	0	3,991	0.00%
2023/10/11	0	0.00	5	139.00	137.00	-5	3,986	-0.13%
2023/10/06	5	137.00	0	0.00	137.00	5	3,969	0.13%
2023/10/05	1	140.50	1	141.50	141.50	0	3,945	0.00%
2023/10/04	0	0.00	3	136.00	138.00	-3	3,881	-0.08%
2023/09/21	1	136.00	3	135.00	136.00	-2	3,805	-0.05%
2023/09/20	1	141.00	1	142.00	138.00	0	3,771	0.00%
2023/09/18	2	142.50	1	142.00	142.00	1	3,712	0.03%
2023/09/14	0	0.00	0.1	143.00	143.00	-0.1	3,591	0.00%
2023/09/12	0.1	140.50	0	0.00	140.50	0.1	3,494	0.00%
2023/09/07	0	0.00	1	132.50	135.00	-1	3,326	-0.03%
2023/09/05	0.1	132.50	0.5	134.00	134.00	-0.4	3,287	-0.01%
2023/09/04	0.3	126.50	2	125.25	128.50	-1.7	3,087	-0.06%
2023/08/30	0	0.00	1	117.50	119.00	-1	2,917	-0.03%
2023/08/29	0	0.00	1	116.00	117.00	-1	2,902	-0.03%
2023/08/28	2	113.00	0	0.00	113.00	2	2,890	0.07%
2023/08/24	0	0.00	1	118.00	116.00	-1	2,926	-0.03%
2023/08/22	1	113.50	0	0.00	113.50	1	2,972	0.03%
2023/08/21	0	0.00	1	114.50	113.50	-1	3,011	-0.03%
2023/08/18	7	114.57	0	0.00	113.50	7	3,110	0.23%
2023/08/17	1	116.00	0	0.00	116.50	1	3,087	0.03%
2023/08/16	1	116.50	3	116.83	117.00	-2	3,077	-0.06%
2023/08/14	2	117.75	1	121.00	117.00	1	3,046	0.03%
2023/08/11	0	0.00	1	121.50	121.00	-1	2,996	-0.03%
2023/08/10	4	118.00	0	0.00	118.00	4	2,943	0.14%
2023/08/09	0	0.00	11	120.14	121.00	-11	2,884	-0.38%
2023/08/08	3	118.17	6	119.67	118.00	-3	2,835	-0.11%
2023/08/07	11	118.59	3	117.17	117.00	8	2,783	0.29%
2023/08/04	0.1	124.50	3	122.33	122.50	-3	2,654	-0.11%
2023/08/02	1	115.50	0	0.00	114.00	1	2,391	0.04%
2023/08/01	4	113.75	1	114.00	115.00	3	2,389	0.13%
2023/07/31	1	117.50	2	116.25	116.50	-1	2,402	-0.04%
2023/07/26	2	115.50	2	114.25	112.50	0	2,237	0.00%
2023/07/25	0	0.00	8	114.81	115.00	-8	2,198	-0.36%
2023/07/24	1	118.50	1	118.00	118.00	0	2,104	0.00%
2023/07/21	3	114.17	2	116.00	115.50	1	2,018	0.05%
2023/07/19	6	117.50	23	116.98	118.50	-17	1,900	-0.89%
2023/07/18	22	110.82	10	109.50	113.00	12	1,770	0.68%
2023/07/12	2	105.00	0	0.00	106.00	2	1,668	0.12%
2023/07/10	2	106.50	0	0.00	104.00	2	1,661	0.12%
2023/07/04	0	0.00	1	106.50	106.00	-1	1,615	-0.06%
2023/06/20	1	102.50	0	0.00	102.00	1	1,584	0.06%
2023/06/19	1	104.00	0	0.00	102.50	1	1,586	0.06%
2023/06/14	0	106.00	0	0.00	105.00	0	1,536	0.00%
2023/06/13	0	0.00	1	107.50	107.00	-1	1,527	-0.07%
2023/06/09	14	107.96	0	0.00	104.00	14	1,475	0.95%
2023/06/08	0	0.00	53	103.56	105.00	-53	1,422	-3.73%
2023/06/07	50	103.00	0	0.00	103.50	50	1,406	3.56%
2023/06/05	1	104.00	0	0.00	105.00	1	1,419	0.07%
2023/05/29	0	0.00	1	104.00	104.00	-1	1,378	-0.07%
2023/05/26	4	103.50	1	106.00	102.50	3	1,370	0.22%
2023/05/25	0	0.00	2	105.00	104.00	-2	1,457	-0.14%
2023/05/24	3	103.67	11	102.50	104.50	-8	1,433	-0.56%
2023/05/17	0	0.00	0	97.40	97.20	0	1,397	0.00%
2023/05/11	2	92.30	0	0.00	92.70	2	1,412	0.14%
2023/05/09	0	0.00	1	93.00	93.00	-1	1,457	-0.07%
2023/05/08	3	94.27	0	0.00	93.20	3	1,485	0.20%
2023/05/05	3	97.00	3	100.50	95.80	0	1,514	0.00%
2023/04/26	0	0.00	1	92.60	93.30	-1	1,679	-0.06%
2023/04/25	4	93.48	1	95.60	91.10	3	1,681	0.18%
2023/04/20	0.2	99.10	0	0.00	98.50	0.2	1,693	0.01%
2023/04/19	1	100.00	0	0.00	100.00	1	1,743	0.06%
2023/04/18	2	101.50	2	102.50	101.50	0	1,856	0.00%
2023/04/17	2	103.25	3	104.00	102.50	-1	1,862	-0.05%
2023/04/13	1	101.50	0	0.00	100.50	1	1,851	0.05%
2023/04/07	2	100.50	2.6	101.39	101.00	-0.6	1,865	-0.03%
2023/04/06	2	98.40	0	0.00	98.50	2	1,855	0.11%
2023/03/30	0	0.00	1	99.80	99.60	-1	1,842	-0.05%
2023/03/27	1	104.50	0	0.00	103.50	1	1,869	0.05%
2023/03/22	0	0.00	2	104.25	104.00	-2	1,909	-0.10%
2023/03/21	1	103.00	0	0.00	102.50	1	1,914	0.05%
2023/03/20	0	0.00	1	101.00	102.50	-1	1,916	-0.05%
2023/03/16	2	99.85	0	0.00	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	3	101.50	0	0.00	101.00	3	1,943	0.15%
2023/03/13	0	0.00	0.3	105.00	102.50	-0.3	1,942	-0.02%
2023/03/10	0.2	104.50	0	0.00	104.00	0.2	1,933	0.01%
2023/03/09	0	0.00	0.1	105.50	107.00	-0.1	1,959	-0.01%
2023/03/03	1	104.50	0	0.00	104.00	1	1,942	0.05%
2023/02/23	6	112.58	2	111.50	111.00	4	1,910	0.21%
2023/02/21	0	0.00	1	107.50	108.00	-1	1,837	-0.05%
2023/02/17	1	103.00	0	0.00	103.00	1	1,881	0.05%
2023/02/16	0	0.00	50	102.50	104.50	-50	1,909	-2.62%
2023/02/15	0	0.00	2	102.50	102.50	-2	1,927	-0.10%
2023/02/14	0	0.00	6	103.33	103.50	-6	1,939	-0.31%
2023/02/13	1.1	104.05	2	105.00	104.50	-0.9	1,960	-0.05%
2023/02/10	0	0.00	1	105.50	106.00	-1	2,005	-0.05%
2023/02/09	0.1	105.00	2	104.00	105.00	-1.9	2,142	-0.09%
2023/02/06	10	103.50	0.5	103.50	103.50	9.5	2,324	0.41%
2023/02/03	41	107.88	3	109.00	107.50	38	2,294	1.66%
2023/02/02	4	105.63	2	106.50	108.00	2	2,249	0.09%
2023/02/01	0.2	102.50	0	0.00	102.00	0.2	2,157	0.01%
2023/01/17	0	0.00	0.2	91.00	91.00	-0.2	2,127	-0.01%
2023/01/13	2	91.50	57	92.89	90.70	-55	2,183	-2.52%
2023/01/12	3	92.80	3	93.57	92.80	0	2,189	0.00%
2023/01/11	1	95.50	0	0.00	94.70	1	2,210	0.05%
2023/01/10	2	95.30	0	0.00	95.50	2	2,210	0.09%
2023/01/09	55	95.68	0	0.00	96.00	55	2,207	2.49%
2023/01/06	3.2	94.26	4	94.10	94.40	-0.8	2,163	-0.04%
2022/12/20	1	90.00	0	0.00	85.90	1	2,250	0.04%
2022/12/13	0	0.00	1	89.20	89.70	-1	2,515	-0.04%
2022/12/07	1	87.70	0	0.00	87.60	1	2,772	0.04%
2022/12/05	0	0.00	1	91.90	92.10	-1	2,763	-0.04%
2022/12/02	0	0.00	0.3	92.00	92.00	-0.3	2,782	-0.01%
2022/11/30	0.3	89.90	13	89.80	89.70	-12.8	2,774	-0.46%
2022/11/21	7	87.07	0	0.00	86.40	7	2,864	0.24%
2022/11/18	2	89.15	0	0.00	88.60	2	2,849	0.07%
2022/11/17	1	90.60	1	89.30	89.40	0	2,836	0.00%
2022/11/16	7	88.46	8	89.45	89.00	-1	2,815	-0.04%
2022/11/15	6	87.33	10	88.25	89.00	-4	2,776	-0.14%
2022/11/14	4	86.65	0	0.00	87.80	4	2,743	0.15%
2022/11/11	5	87.30	10	87.70	87.10	-5	2,711	-0.18%
2022/11/10	5	86.00	0	0.00	86.40	5	2,678	0.19%
2022/11/08	0	0.00	0.5	84.50	84.60	-0.5	2,621	-0.02%
2022/11/07	11	79.93	10	80.68	86.10	1	2,577	0.04%
2022/11/04	24.2	77.14	24	78.08	79.50	0.2	2,435	0.01%
2022/11/03	2	82.20	22	83.25	83.00	-20	2,235	-0.89%
2022/11/02	0	0.00	8	82.65	82.90	-8	2,236	-0.36%
2022/10/31	11	81.35	11	82.21	81.20	0	2,277	0.00%
2022/10/28	21	80.78	0	0.00	79.70	21	2,302	0.91%
2022/10/27	0	0.00	10	81.50	81.70	-10	2,332	-0.43%
2022/10/24	9	81.59	9	81.94	80.10	0	2,282	0.00%
2022/10/21	0	0.00	1	83.10	80.90	-1	2,253	-0.04%
2022/10/19	5	82.30	5	83.30	82.30	0	2,241	0.00%
2022/10/18	0	0.00	1	83.30	82.60	-1	2,214	-0.05%
2022/10/17	5	80.40	5	81.76	81.90	0	2,222	0.00%
2022/10/14	3	81.17	18	80.08	81.10	-15	2,228	-0.67%
2022/10/12	2.1	76.90	0	0.00	77.30	2.1	2,222	0.09%
2022/10/11	1	80.00	0	0.00	79.60	1	2,226	0.04%
2022/10/07	0	84.90	0	0.00	84.20	0	2,203	0.00%
2022/10/06	5	84.00	21	85.12	85.10	-16	2,174	-0.74%
2022/10/05	15	84.17	0	0.00	83.40	15	2,165	0.69%
2022/10/04	0	0.00	7	86.80	84.70	-7	2,163	-0.32%
2022/09/30	1	82.80	0	0.00	83.20	1	2,172	0.05%
2022/09/27	2	82.50	0	0.00	82.50	2	2,268	0.09%
2022/09/26	7.1	85.09	0	0.00	81.00	7.1	2,281	0.31%
2022/09/23	1	87.10	20	89.21	86.80	-19	2,247	-0.85%
2022/09/21	10	87.65	0	0.00	87.10	10	2,133	0.47%
2022/09/20	8	88.11	0	0.00	88.30	8	2,043	0.39%
2022/09/19	10	88.19	15	89.93	88.60	-5	1,961	-0.25%
2022/09/16	11	88.11	0	0.00	87.50	11	1,872	0.59%
2022/09/15	1.1	90.43	7	90.50	90.50	-6	1,769	-0.34%
2022/09/14	13	88.36	0	0.00	88.90	13	1,752	0.74%
2022/09/13	18	91.09	3	92.60	90.50	15	1,732	0.87%
2022/09/12	5	90.38	7	91.46	91.80	-2	1,738	-0.12%
2022/09/08	3	88.00	6	90.85	90.50	-3	1,742	-0.17%
2022/09/07	3	88.90	0	0.00	88.80	3	1,728	0.17%
2022/09/06	16.1	89.64	13	90.30	90.10	3.1	1,721	0.18%
2022/09/05	4	89.15	9	91.47	91.20	-5	1,700	-0.29%
2022/09/02	5	93.98	0	0.00	94.00	5	1,650	0.30%
2022/09/01	0	0.00	1	96.90	97.20	-1	1,611	-0.06%
2022/08/30	1	97.20	0	0.00	97.00	1	1,590	0.06%
2022/08/29	2	97.10	1	98.10	98.00	1	1,572	0.06%
2022/08/18	0	0.00	1	103.00	103.00	-1	1,509	-0.07%
2022/08/17	0	0.00	2.2	104.05	103.00	-2.2	1,501	-0.15%
2022/08/16	5	104.00	5	105.00	103.50	0	1,490	0.00%
2022/08/10	1	98.10	0	0.00	97.80	1	1,452	0.07%
2022/08/04	0.2	99.80	1	98.40	100.50	-0.8	1,374	-0.06%
2022/08/03	15	104.00	5	102.50	102.50	10	1,346	0.74%
2022/08/02	5	107.50	5	108.00	107.50	0	1,347	0.00%
2022/07/28	0.1	108.50	0	0.00	107.50	0.1	1,399	0.01%
2022/07/27	0.2	109.50	0	0.00	109.00	0.2	1,395	0.01%
2022/07/22	4	111.50	4	111.00	110.00	0	1,382	0.00%
2022/07/21	1	114.00	0	0.00	114.00	1	1,374	0.07%
2022/07/13	0.2	106.00	0	0.00	104.50	0.2	1,438	0.01%
2022/07/12	0	0.00	10	102.50	104.00	-10	1,430	-0.70%
2022/07/08	5	107.00	5	108.50	107.00	0	1,411	0.00%
2022/07/07	0	0.00	1	105.50	106.50	-1	1,396	-0.07%
2022/07/06	5.6	120.91	0	0.00	120.00	5.6	1,358	0.41%
2022/07/05	10	126.00	0	0.00	124.50	10	1,307	0.76%
2022/07/04	5	133.50	5	135.50	131.00	0	1,267	0.00%
2022/07/01	0	137.00	0	0.00	134.00	0	1,252	0.00%
2022/06/29	0	138.00	0	0.00	140.00	0	1,240	0.00%
2022/06/23	0	0.00	5	136.50	136.00	-5	1,255	-0.40%
2022/06/22	5	134.50	0	0.00	135.00	5	1,242	0.40%
2022/06/20	2	137.00	0	0.00	136.50	2	1,213	0.16%
2022/06/17	0	0.00	0	139.50	142.00	0	1,193	0.00%
2022/06/14	5	142.00	5	143.50	143.50	0	1,182	0.00%
2022/06/13	10	145.00	0	0.00	145.00	10	1,204	0.83%
2022/05/30	0	0.00	10	145.50	147.50	-10	1,462	-0.68%
2022/05/27	10	143.50	0	0.00	144.50	10	1,467	0.68%
2022/05/25	3	143.67	0	0.00	143.50	3	1,522	0.20%
2022/05/10	5	135.50	0	0.00	141.00	5	2,006	0.25%
2022/05/06	5	147.00	0	0.00	146.50	5	2,058	0.24%
2022/05/03	1	150.00	0	0.00	150.50	1	2,057	0.05%
2022/04/29	0	152.50	0	0.00	151.00	0	2,063	0.00%
2022/04/26	5	152.80	0	0.00	150.50	5	2,053	0.24%
2022/04/25	2.1	152.50	0	0.00	150.50	2.1	2,041	0.10%
2022/04/22	5	156.00	0	0.00	156.50	5	2,009	0.25%
2022/04/20	8	156.81	0	0.00	156.50	8	1,976	0.40%
2022/04/19	0	0.00	0.5	159.00	159.00	-0.5	1,955	-0.03%
2022/04/15	2	158.50	0	0.00	159.50	2	1,963	0.10%
2022/04/11	6	161.42	0	0.00	161.00	6	2,130	0.28%
2022/04/08	5	164.00	0	0.00	166.00	5	2,120	0.24%
2022/03/31	1	170.50	1	170.50	172.00	0	2,114	0.00%
2022/03/30	1	171.00	1	171.00	171.00	0	2,120	0.00%
2022/03/28	0	0.00	10	170.00	172.00	-10	2,165	-0.46%
2022/03/25	0	0.00	5	172.00	170.50	-5	2,242	-0.22%
2022/03/24	0	0.00	3	170.50	171.00	-3	2,263	-0.13%
2022/03/22	1	169.00	1	169.50	169.50	0	2,384	0.00%
2022/03/18	0	0.00	6	168.50	168.50	-6	2,447	-0.25%
2022/03/17	0	0.00	8	169.00	169.00	-8	2,438	-0.33%
2022/03/16	1	166.50	0	0.00	166.50	1	2,430	0.04%
2022/03/15	3	165.50	3	164.67	166.00	0	2,414	0.00%
2022/03/09	0	0.00	1	158.50	159.00	-1	2,390	-0.04%
2022/03/08	17	157.79	3	159.00	157.00	14	2,371	0.59%
2022/03/04	1	167.00	0	0.00	167.00	1	2,300	0.04%
2022/03/03	7	170.14	1	171.00	169.50	6	2,305	0.26%
2022/02/25	0	0.00	3	165.50	164.00	-3	2,345	-0.13%
2022/02/24	15	166.17	3	166.50	164.50	12	2,325	0.52%
2022/02/23	12	176.38	29	179.16	172.50	-17	2,227	-0.76%
2022/02/21	10	174.70	18	177.78	178.00	-8	2,072	-0.39%
2022/02/18	3	173.00	2	172.00	174.50	1	2,072	0.05%
2022/02/17	3	173.50	5	174.50	173.50	-2	2,105	-0.09%
2022/02/16	5	173.20	3	173.83	174.00	2	2,181	0.09%
2022/02/15	3	169.50	5	170.50	170.00	-2	2,163	-0.09%
2022/02/14	4	169.75	37	170.49	170.50	-33	2,179	-1.51%
2022/02/11	1	171.00	1	172.50	171.00	0	2,181	0.00%
2022/02/10	2	172.50	12	176.71	172.00	-10	2,198	-0.45%
2022/02/09	3	175.83	17	175.44	175.50	-14	2,197	-0.64%
2022/02/08	13	171.38	33	171.53	171.00	-20	2,201	-0.91%
2022/02/07	0	0.00	15	167.33	168.50	-15	2,226	-0.67%
2022/01/25	0	0.00	15	160.50	160.50	-15	2,297	-0.65%
2022/01/21	1	159.50	0	0.00	162.00	1	2,379	0.04%
2022/01/17	0	0.00	5	162.00	162.00	-5	2,790	-0.18%
2022/01/14	18	156.47	2	156.75	158.00	16	2,946	0.54%
2022/01/13	20	158.95	2	160.75	158.50	18	2,971	0.61%
2022/01/12	30	160.92	0	0.00	161.00	30	2,989	1.00%
2022/01/11	4	163.50	5	165.80	164.00	-1	2,985	-0.03%
2022/01/07	2	163.50	0	0.00	163.50	2	2,986	0.07%
2022/01/06	5	166.50	0	0.00	168.00	5	2,974	0.17%
2022/01/05	0	0.00	12	171.92	170.00	-12	2,974	-0.40%
2022/01/04	7	166.93	2	167.50	168.50	5	2,924	0.17%
2022/01/03	5	168.50	5	171.50	167.50	0	2,957	0.00%
2021/12/30	3	169.50	8	169.00	170.00	-5	2,974	-0.17%
2021/12/29	5	167.50	5	167.20	168.00	0	2,975	0.00%
2021/12/28	6	165.75	3	168.33	165.50	3	2,997	0.10%
2021/12/27	1	168.00	1	169.00	168.00	0	3,017	0.00%
2021/12/24	2	168.00	5	169.10	169.00	-3	3,039	-0.10%
2021/12/23	3	170.00	3	169.50	169.00	0	3,069	0.00%
2021/12/22	0	0.00	1	168.00	167.50	-1	3,067	-0.03%
2021/12/21	3	169.00	8	170.50	168.00	-5	3,060	-0.16%
2021/12/20	8	167.19	3	167.17	165.50	5	2,988	0.17%
2021/12/16	2	167.00	15	166.23	167.50	-13	2,962	-0.44%
2021/12/14	3	155.50	0	0.00	154.50	3	2,897	0.10%
2021/12/13	2	159.00	4	160.50	159.00	-2	2,864	-0.07%
2021/12/10	5	158.30	4	158.63	160.00	1	2,880	0.03%
2021/12/08	11	160.09	2	159.50	160.50	9	2,893	0.31%
2021/12/07	12	159.46	2	160.00	158.50	10	2,884	0.35%
2021/12/06	7	160.86	0	0.00	160.50	7	2,867	0.24%
2021/12/02	1	161.00	0	0.00	161.00	1	2,919	0.03%
2021/12/01	7	162.64	7	162.21	164.00	0	2,914	0.00%
2021/11/30	41	164.55	0	0.00	162.00	41	2,906	1.41%
2021/11/29	9	161.94	9	163.67	164.50	0	2,936	0.00%
2021/11/26	5	167.00	0	0.00	165.50	5	2,951	0.17%
2021/11/25	10	168.50	13	170.38	168.50	-3	2,932	-0.10%
2021/11/24	7	165.36	1	167.50	166.00	6	2,906	0.21%
2021/11/23	12	167.96	2	168.25	168.00	10	2,918	0.34%
2021/11/22	3	170.17	0	0.00	170.00	3	2,923	0.10%
2021/11/19	10	169.00	44	171.61	168.50	-34	2,934	-1.16%
2021/11/18	13	168.50	2	168.50	168.50	11	2,901	0.38%
2021/11/17	24	169.63	5	168.00	168.50	19	2,907	0.65%
2021/11/16	12	168.38	2	170.00	168.00	10	2,929	0.34%
2021/11/15	15	170.83	6	167.75	170.00	9	2,923	0.31%
2021/11/12	3	162.50	3	163.83	163.00	0	2,893	0.00%
2021/11/11	4	164.50	4	163.13	163.50	0	2,924	0.00%
2021/11/10	5	161.20	4	161.25	163.00	1	2,957	0.03%
2021/11/09	4	163.00	4	165.00	161.50	0	2,982	0.00%
2021/11/08	12	163.17	10	161.80	165.00	2	3,011	0.07%
2021/11/05	11	160.95	12	160.63	162.00	-1	3,023	-0.03%
2021/11/04	6	164.00	5	169.70	163.00	1	2,965	0.03%
2021/11/03	8	167.81	5	168.80	167.50	3	2,977	0.10%
2021/11/02	4	168.50	6	172.00	167.50	-2	3,017	-0.07%
2021/11/01	7	169.86	9	169.39	170.00	-2	3,036	-0.07%
2021/10/29	3	167.50	4	168.50	167.00	-1	3,185	-0.03%
2021/10/28	4	170.00	5.1	168.82	168.00	-1.1	3,310	-0.03%
2021/10/27	7	166.79	10	167.10	170.00	-3	3,318	-0.09%
2021/10/26	16	166.66	11	164.45	164.50	5	3,263	0.15%
2021/10/25	17	165.79	40	169.38	164.50	-23	3,236	-0.71%
2021/10/22	10.1	158.53	13	166.00	166.00	-3	3,055	-0.10%
2021/10/20	0	0.00	1	155.00	156.50	-1	2,962	-0.03%
2021/10/19	3	152.50	9	150.61	153.00	-6	2,997	-0.20%
2021/10/18	8	147.69	3	149.67	148.00	5	3,070	0.16%
2021/10/15	3	150.00	17	149.29	149.50	-14	3,113	-0.45%
2021/10/14	4	145.75	4	146.75	146.50	0	3,139	0.00%
2021/10/13	15	148.13	0	0.00	146.50	15	3,158	0.47%
2021/10/12	3	154.00	3	157.83	152.50	0	3,156	0.00%
2021/10/08	14	156.71	14	157.50	157.00	0	3,138	0.00%
2021/10/07	1	150.50	21	150.55	153.50	-20	3,115	-0.64%
2021/10/06	3	148.50	3	148.83	148.00	0	3,129	0.00%
2021/10/05	0	0.00	11	147.73	148.00	-11	3,173	-0.35%
2021/10/04	1	146.50	0	0.00	145.00	1	3,155	0.03%
2021/10/01	5	147.00	5	145.90	146.50	0	3,143	0.00%
2021/09/30	5	146.00	0	0.00	146.50	5	3,143	0.16%
2021/09/29	18	148.94	8	148.31	148.50	10	3,133	0.32%
2021/09/28	5	152.00	5	153.50	152.00	0	3,145	0.00%
2021/09/24	5	152.50	0	0.00	152.50	5	3,162	0.16%
2021/09/23	5	153.60	4	153.75	153.50	1	3,164	0.03%
2021/09/22	2	153.00	2	153.75	152.50	0	3,217	0.00%
2021/09/17	3	157.50	3	155.33	158.00	0	3,216	0.00%
2021/09/16	3	156.00	3	155.00	156.00	0	3,261	0.00%
2021/09/15	10	156.50	10	158.20	156.50	0	3,318	0.00%
2021/09/14	4	157.00	2	157.00	156.50	2	3,410	0.06%
2021/09/13	16	158.16	17	157.76	157.00	-1	3,517	-0.03%
2021/09/10	1	154.50	1	154.00	154.50	0	3,537	0.00%
2021/09/09	0	0.00	10	153.50	154.00	-10	3,563	-0.28%
2021/09/08	6	153.50	3	156.17	151.00	3	3,574	0.08%
2021/09/07	8	156.75	4	158.50	157.00	4	3,553	0.11%
2021/09/06	2	157.50	2	159.00	158.00	0	3,553	0.00%
2021/09/03	5	159.00	0	0.00	159.50	5	3,554	0.14%
2021/09/02	14	162.14	1	165.50	161.00	13	3,588	0.36%
2021/09/01	0	0.00	22	160.45	160.50	-22	3,565	-0.62%
2021/08/31	4	157.00	4	156.50	157.50	0	3,554	0.00%
2021/08/30	0	0.00	1	156.50	156.50	-1	3,579	-0.03%
2021/08/27	12	155.33	0	0.00	154.50	12	3,589	0.33%
2021/08/26	10	158.75	0	0.00	158.50	10	3,567	0.28%
2021/08/25	2.1	161.12	15.2	160.63	161.50	-13.1	3,571	-0.37%
2021/08/24	1.2	157.37	0.8	159.00	157.00	0.4	3,581	0.01%
2021/08/23	1	159.00	9	156.50	159.00	-8	3,586	-0.22%
2021/08/20	7	152.71	6	155.00	153.50	1	3,605	0.03%
2021/08/19	8	153.63	3	154.67	152.50	5	3,567	0.14%
2021/08/18	11.4	150.45	5	158.00	158.00	6.4	3,576	0.18%
2021/08/17	14	157.14	11	160.59	154.50	3	3,569	0.08%
2021/08/16	2	157.50	2	156.50	160.00	0	3,552	0.00%
2021/08/13	13	162.00	12	162.83	161.50	1	3,531	0.03%
2021/08/12	21	164.31	0	0.00	162.50	21	3,558	0.59%
2021/08/11	8.1	166.52	0	0.00	166.00	8.1	3,567	0.23%
2021/08/10	5	170.00	0	172.00	171.00	5	3,591	0.14%
2021/08/09	7	171.00	5	170.50	170.00	2	3,625	0.06%
2021/08/06	1.8	169.50	0	0.00	167.00	1.8	3,637	0.05%
2021/08/05	7	166.00	5	168.00	169.50	2	3,699	0.05%
2021/08/04	13.1	173.13	4	172.50	171.50	9.1	3,700	0.25%
2021/08/03	5	181.60	2	185.50	180.50	3	3,581	0.08%
2021/08/02	2	178.00	0	0.00	179.50	2	3,446	0.06%
2021/07/29	2	180.00	0	0.00	180.50	2	3,457	0.06%
2021/07/27	2	187.50	0	0.00	185.50	2	3,544	0.06%
2021/07/26	3	190.00	4	186.75	189.50	-1	3,610	-0.03%
2021/07/23	4	188.50	1	185.00	184.50	3	3,704	0.08%
2021/07/21	4	193.50	8	193.00	193.00	-4	3,685	-0.11%
2021/07/16	2	199.50	2	197.75	199.00	0	3,841	0.00%
2021/07/15	2	198.00	1	198.50	197.50	1	3,861	0.03%
2021/07/14	0	0.00	1	199.50	198.50	-1	3,929	-0.03%
2021/07/12	2	202.50	3	200.67	204.00	-1	4,021	-0.03%
2021/07/09	1	195.50	2	196.50	196.00	-1	4,036	-0.02%
2021/07/05	3	196.33	1	198.00	198.00	2	4,373	0.05%
2021/07/02	1	190.00	3	192.50	192.50	-2	4,361	-0.05%
2021/07/01	3	190.50	0	0.00	190.00	3	4,420	0.07%
2021/06/30	0	0.00	3	194.00	194.50	-3	4,441	-0.07%
2021/06/29	4	190.13	1	191.00	190.00	3	4,452	0.07%
2021/06/28	1	192.00	0	0.00	194.00	1	4,480	0.02%
2021/06/24	1	193.00	0	0.00	191.00	1	4,662	0.02%
2021/06/23	1	194.00	0	0.00	194.50	1	4,871	0.02%
2021/06/22	1	203.50	2	196.25	198.00	-1	4,794	-0.02%
2021/06/21	0	0.00	2	206.50	206.50	-2	4,704	-0.04%
2021/06/18	0	0.00	1	214.00	214.00	-1	4,698	-0.02%
2021/06/17	3	210.67	0	0.00	212.00	3	4,721	0.06%
2021/06/15	2	210.50	1	211.00	210.50	1	4,790	0.02%
2021/06/10	1	210.50	0	0.00	209.50	1	4,846	0.02%
2021/06/04	5	204.00	2	203.00	203.00	3	4,928	0.06%
2021/06/01	0	0.00	3	213.17	209.00	-3	5,007	-0.06%
2021/05/31	1	211.00	2.1	210.90	211.00	-1.1	5,014	-0.02%
2021/05/28	4	211.38	0	0.00	209.50	4	5,044	0.08%
2021/05/27	2	209.00	0	0.00	209.50	2	5,053	0.04%
2021/05/26	3	207.50	0	0.00	207.50	3	5,155	0.06%
2021/05/25	1	205.50	3	208.17	205.50	-2	5,423	-0.04%
2021/05/24	3	203.00	0	0.00	205.00	3	6,039	0.05%
2021/05/21	1	201.00	1	204.00	201.50	0	6,081	0.00%
2021/05/20	1	205.00	1	202.00	202.50	0	6,169	0.00%
2021/05/19	0.1	196.50	0	0.00	201.00	0.1	6,144	0.00%
2021/05/18	0	0.00	1	191.50	197.00	-1	6,218	-0.02%
2021/05/17	2	188.00	2	191.50	188.00	0	6,211	0.00%
2021/05/14	1	192.00	0	197.50	193.00	1	6,183	0.02%
2021/05/13	0	0.00	1	195.00	195.00	-1	6,110	-0.02%
2021/05/12	3	185.67	7.7	179.19	186.00	-4.7	6,006	-0.08%
2021/05/07	2	202.00	0	0.00	202.00	2	5,936	0.03%
2021/05/05	0	0.00	1	207.00	199.00	-1	5,986	-0.02%
2021/05/03	2	210.00	0.2	210.25	205.50	1.8	5,982	0.03%
2021/04/29	5	220.40	3	213.00	214.50	2	5,987	0.03%
2021/04/28	0	0.00	2.3	212.89	213.00	-2.3	5,924	-0.04%
2021/04/27	1	217.50	0	0.00	217.50	1	6,175	0.02%
2021/04/26	2	226.50	3	223.34	224.50	-1	6,249	-0.02%
2021/04/23	2	215.00	2	214.25	215.00	0	6,209	0.00%
2021/04/22	5	211.50	15	211.43	208.50	-10	6,319	-0.16%
2021/04/21	0	0.00	2	210.25	210.00	-2	6,340	-0.03%
2021/04/20	12	210.42	2	211.25	209.00	10	6,542	0.15%
2021/04/19	2	201.75	7	202.21	203.50	-5	6,603	-0.08%
2021/04/16	7	208.43	10	206.35	205.50	-3	6,696	-0.04%
2021/04/15	5	207.50	4	205.75	207.00	1	6,977	0.01%
2021/04/14	5	200.90	2.1	199.90	197.50	2.9	7,372	0.04%
2021/04/13	3	210.67	11	205.82	202.00	-8	7,621	-0.10%
2021/04/12	3	200.33	2	200.00	199.00	1	7,551	0.01%
2021/04/09	6.1	196.35	8	197.06	195.00	-1.9	7,614	-0.02%
2021/04/08	5.4	199.81	5	200.40	199.50	0.4	7,644	0.01%
2021/04/07	4	202.00	2	204.50	202.00	2	7,642	0.03%
2021/04/06	4	198.50	5	199.90	199.00	-1	7,581	-0.01%
2021/04/01	3	197.50	7	196.71	198.00	-4	7,566	-0.05%
2021/03/31	1	196.00	5	196.00	195.50	-4	7,537	-0.05%
2021/03/30	27	199.41	17.2	198.03	199.00	9.8	7,470	0.13%
2021/03/29	8	193.63	8	195.44	194.00	0	7,356	0.00%
2021/03/26	19	192.18	25.2	190.53	194.50	-6.2	7,306	-0.08%
2021/03/25	14	183.00	16	182.66	184.00	-2	7,086	-0.03%
2021/03/24	9	182.00	8	182.69	181.50	1	7,089	0.01%
2021/03/23	7	182.50	7	185.43	182.50	0	7,091	0.00%
2021/03/22	8.1	184.50	6	186.17	184.50	2.1	7,118	0.03%
2021/03/19	11.2	185.58	10	182.10	186.50	1.2	7,143	0.02%
2021/03/18	9	183.94	9	183.39	183.50	0	7,358	0.00%
2021/03/17	9	180.67	9	181.44	180.50	0	7,464	0.00%
2021/03/16	7	179.36	5	180.40	179.50	2	7,464	0.03%
2021/03/15	6	180.00	7	180.00	180.00	-1	7,523	-0.01%
2021/03/12	11	179.41	12	179.33	179.50	-1	7,524	-0.01%
2021/03/11	6	176.08	6	175.00	176.50	0	7,565	0.00%
2021/03/10	6	172.83	8	173.19	172.50	-2	7,804	-0.03%
2021/03/09	14	171.21	11	170.91	172.50	3	7,838	0.04%
2021/03/08	6	173.08	7	173.71	172.00	-1	7,827	-0.01%
2021/03/05	1	173.00	0	0.00	172.50	1	7,836	0.01%
2021/03/04	0	0.00	4	174.00	175.50	-4	7,888	-0.05%
2021/03/03	6	173.00	2	170.75	174.00	4	7,951	0.05%
2021/03/02	1.2	174.92	1	177.00	172.00	0.2	7,930	0.00%
2021/02/26	5	173.50	4	173.00	172.00	1	7,905	0.01%
2021/02/25	13	179.50	8.1	179.53	177.50	4.9	7,839	0.06%
2021/02/24	21.1	184.98	23	181.52	183.50	-1.9	7,612	-0.02%
2021/02/23	2	171.50	2	172.50	173.00	0	6,957	0.00%
2021/02/22	14	174.18	3	172.17	174.00	11	6,915	0.16%
2021/02/18	1	170.50	2	171.25	170.50	-1	6,818	-0.01%
2021/02/17	5	166.00	5	166.31	166.50	0	6,722	0.00%
2021/02/05	2	161.75	1	163.00	161.50	1	6,719	0.01%
2021/02/04	2	162.00	2.2	162.09	162.50	-0.2	6,717	0.00%
2021/02/03	1	165.00	1	166.00	164.50	0	6,787	0.00%
2021/02/02	7	166.00	7	164.00	166.00	0	6,944	0.00%
2021/02/01	9	161.39	9	159.33	161.50	0	6,926	0.00%
2021/01/29	5.2	163.45	55	166.31	159.50	-49.8	6,913	-0.72%
2021/01/28	10	165.95	160	166.23	165.00	-150	6,871	-2.18%	大賣/鉅額交易
2021/01/27	4	170.25	4	171.75	166.50	0	6,856	0.00%
2021/01/26	7	169.50	5	172.60	170.00	2	6,783	0.03%
2021/01/25	5	173.00	5	172.00	172.50	0	6,777	0.00%
2021/01/22	6	172.83	7	174.50	174.00	-1	6,707	-0.01%
2021/01/21	0	0.00	10	168.00	168.50	-10	6,635	-0.15%
2021/01/20	1	174.00	2	168.25	168.00	-1	6,627	-0.02%
2021/01/19	2	170.50	1	168.50	171.00	1	6,403	0.02%
2021/01/15	1	162.00	15.2	164.66	163.00	-14.2	6,222	-0.23%
2021/01/14	0	0.00	6	166.92	170.50	-6	6,183	-0.10%
2021/01/13	202	167.56	2	170.00	167.50	200	6,211	3.22%	大買/鉅額交易
2021/01/12	4	164.00	7	162.36	165.50	-3	6,010	-0.05%
2021/01/11	7	164.14	6	164.67	164.50	1	5,880	0.02%
2021/01/08	2	165.25	2	163.98	163.00	0	5,783	0.00%
2021/01/07	1	154.50	9	155.94	160.00	-8	5,462	-0.15%
2021/01/06	4	147.63	29	146.98	149.00	-25	5,026	-0.50%
2021/01/05	0	0.00	6	142.50	143.00	-6	4,737	-0.13%
2021/01/04	0	0.00	8	139.06	140.00	-8	4,737	-0.17%
2020/12/31	9	134.11	8	136.50	133.50	1	4,660	0.02%
2020/12/30	7	132.21	2	132.50	132.50	5	4,622	0.11%
2020/12/29	0	0.00	2	133.50	133.00	-2	4,682	-0.04%
2020/12/25	3	133.50	0	0.00	133.50	3	4,716	0.06%
2020/12/24	0	0.00	1	132.50	132.50	-1	4,773	-0.02%
2020/12/22	3	132.50	0	0.00	132.00	3	4,891	0.06%
2020/12/21	5	134.30	4	136.00	135.50	1	4,914	0.02%
2020/12/17	2	137.50	0	0.00	137.50	2	4,968	0.04%
2020/12/16	4	138.50	0	0.00	138.50	4	4,992	0.08%
2020/12/15	11	139.05	4	138.50	138.00	7	5,006	0.14%
2020/12/14	5	144.70	8	145.69	141.50	-3	5,085	-0.06%
2020/12/11	6	141.00	19	139.97	141.50	-13	5,328	-0.24%
2020/12/10	3	138.83	1	138.00	137.50	2	5,215	0.04%
2020/12/09	0	0.00	4	139.00	139.00	-4	5,233	-0.08%
2020/12/07	9	136.22	0	0.00	135.00	9	5,301	0.17%
2020/12/04	11	139.86	35	139.97	139.00	-24	5,255	-0.46%
2020/12/03	5.3	133.50	6	133.67	134.50	-0.8	5,080	-0.01%
2020/12/02	4	133.50	4	132.00	133.50	0	5,242	0.00%
2020/12/01	13	131.73	5	131.50	132.00	8	5,375	0.15%
2020/11/30	23	134.00	4	134.75	132.00	19	5,608	0.34%
2020/11/27	19	136.61	17	136.29	136.50	2	5,906	0.03%
2020/11/26	7	132.50	7	132.64	134.00	0	6,069	0.00%
2020/11/25	7	131.43	6	132.83	132.00	1	6,112	0.02%
2020/11/24	5	131.90	5	134.50	132.00	0	6,141	0.00%
2020/11/23	0	0.00	2	134.00	134.50	-2	6,159	-0.03%
2020/11/20	5	132.00	5	131.30	131.00	0	6,156	0.00%
2020/11/19	11	131.32	9	131.17	131.50	2	6,226	0.03%
2020/11/18	4	131.00	4	132.00	131.00	0	6,354	0.00%
2020/11/17	9	131.50	9	133.72	132.00	0	6,406	0.00%
2020/11/13	118	131.94	112	132.38	132.50	6	6,550	0.09%	大買/大賣/
2020/11/12	8	131.19	8	131.00	131.50	0	6,570	0.00%
2020/11/11	4	131.00	7	130.79	132.50	-3	6,617	-0.05%
2020/11/10	10	131.60	2	131.25	131.00	8	6,636	0.12%
2020/11/09	9	138.50	13	138.81	138.50	-4	6,599	-0.06%
2020/11/06	11	137.91	10	136.75	137.00	1	6,690	0.01%
2020/11/05	5	137.00	5	138.00	138.00	0	6,795	0.00%
2020/11/04	16	137.38	17	136.18	138.00	-1	6,921	-0.01%
2020/11/02	3	131.33	3	131.67	131.00	0	7,080	0.00%
2020/10/30	7	136.43	5	137.00	135.00	2	7,174	0.03%
2020/10/29	14	137.11	6	137.58	137.00	8	7,256	0.11%
2020/10/28	8	138.38	11	137.82	139.50	-3	7,437	-0.04%
2020/10/27	12	136.46	6	138.00	136.00	6	7,602	0.08%
2020/10/26	13	137.50	13	138.46	136.50	0	7,930	0.00%
2020/10/23	12	137.96	9	138.00	138.50	3	8,260	0.04%
2020/10/22	16	138.81	11	135.77	139.50	5	8,538	0.06%
2020/10/21	7	139.57	4	141.13	138.00	3	8,662	0.03%
2020/10/20	12	141.54	11	143.36	142.00	1	8,724	0.01%
2020/10/19	16	142.47	15	141.50	143.00	1	9,018	0.01%
2020/10/16	6	141.50	6	142.08	141.00	0	9,100	0.00%
2020/10/15	11	143.50	14	144.46	143.00	-3	9,173	-0.03%
2020/10/14	9	146.00	9	146.61	146.00	0	9,175	0.00%
2020/10/13	16	147.00	15	147.83	147.00	1	9,224	0.01%
2020/10/12	15	149.00	32	147.03	150.00	-17	9,258	-0.18%
2020/10/08	24	146.17	24	148.48	146.00	0	9,421	0.00%
2020/10/07	17	147.00	17	145.38	147.50	0	9,491	0.00%
2020/10/06	18	148.03	17	148.47	147.50	1	9,542	0.01%
2020/10/05	9	144.00	10	145.75	145.00	-1	9,756	-0.01%
2020/09/30	8	145.50	8	142.81	145.50	0	10,382	0.00%
2020/09/29	10	144.50	10	145.90	144.50	0	10,703	0.00%
2020/09/28	17	145.00	7	146.00	145.50	10	10,797	0.09%
2020/09/25	11.3	144.73	9	147.78	144.50	2.3	10,893	0.02%
2020/09/24	15	149.57	12	149.33	149.00	3	11,049	0.03%
2020/09/23	16	152.06	12	153.33	151.00	4	11,184	0.04%
2020/09/22	21	154.79	13	152.35	155.00	8	11,290	0.07%
2020/09/21	9	153.94	9	155.56	153.50	0	11,315	0.00%
2020/09/18	11	156.64	10	155.50	157.00	1	11,399	0.01%
2020/09/17	14	157.71	14.4	154.99	157.50	-0.4	11,482	0.00%
2020/09/16	27	158.61	19	155.95	154.00	8	11,603	0.07%
2020/09/15	12	154.00	14	153.07	153.50	-2	11,274	-0.02%
2020/09/14	14	152.61	15	150.30	153.00	-1	11,439	-0.01%
2020/09/11	14	149.61	25	151.88	149.00	-11	11,512	-0.10%
2020/09/10	11	153.00	21	152.90	153.50	-10	11,474	-0.09%
2020/09/09	14	150.93	15	149.93	151.50	-1	11,458	-0.01%
2020/09/08	16	150.53	20	150.33	150.00	-4	11,669	-0.03%
2020/09/07	39	152.69	17	155.68	149.50	22	11,794	0.19%
2020/09/04	12	152.00	13	149.54	155.00	-1	11,818	-0.01%
2020/09/03	14	154.89	7	159.00	152.00	7	12,000	0.06%
2020/09/02	21	155.31	32	155.94	157.00	-11	11,964	-0.09%
2020/09/01	18	149.08	23	145.30	150.00	-5	11,882	-0.04%
2020/08/31	11	142.50	11	142.05	142.00	0	11,788	0.00%
2020/08/28	10	143.00	11	140.86	143.00	-1	11,860	-0.01%
2020/08/27	13	141.31	12	140.25	142.00	1	12,020	0.01%
2020/08/26	15	138.50	15	141.67	138.50	0	12,370	0.00%
2020/08/25	11	142.64	10	143.00	142.00	1	12,709	0.01%
2020/08/24	14	143.79	17	140.71	143.50	-3	12,882	-0.02%
2020/08/21	15	139.37	19	138.24	139.00	-4	12,890	-0.03%
2020/08/20	15	134.17	14	135.50	134.50	1	12,907	0.01%
2020/08/19	13	138.50	14	139.54	138.00	-1	12,845	-0.01%
2020/08/18	16	139.16	10	141.75	138.50	6	12,811	0.05%
2020/08/17	14	142.18	11	140.55	143.00	3	12,798	0.02%
2020/08/14	17	141.24	16	136.75	141.50	1	12,775	0.01%
2020/08/13	26	138.21	16	140.09	138.50	10	12,705	0.08%
2020/08/12	6	137.42	6	139.42	137.00	0	12,615	0.00%
2020/08/11	11	140.64	10	141.75	141.00	1	12,533	0.01%
2020/08/10	12	147.00	11	147.77	143.00	1	12,544	0.01%
2020/08/07	15	148.50	15	149.43	148.50	0	12,469	0.00%
2020/08/06	10	149.50	10	153.00	149.50	0	12,440	0.00%
2020/08/05	3	151.67	2	151.00	152.00	1	12,435	0.01%
2020/08/04	9	150.50	8	151.06	151.50	1	12,359	0.01%
2020/08/03	15	150.00	6	153.42	150.00	9	12,403	0.07%
2020/07/31	18	155.94	18.4	152.22	157.00	-0.4	12,287	0.00%
2020/07/30	20	151.53	72	154.20	150.50	-52	12,138	-0.43%
2020/07/29	68	149.48	24	151.21	148.00	44	11,820	0.37%
2020/07/28	72	153.69	65	150.84	151.00	7	11,558	0.06%
2020/07/27	15	152.47	18	148.56	152.00	-3	11,453	-0.03%
2020/07/24	16	145.25	23	148.30	145.00	-7	11,507	-0.06%
2020/07/23	34	150.43	23	148.13	151.00	11	11,458	0.10%
2020/07/22	12	144.00	13	143.46	145.00	-1	11,312	-0.01%
2020/07/21	13	140.46	10	141.65	140.50	3	11,318	0.03%
2020/07/20	4	136.63	2	139.00	137.00	2	11,519	0.02%
2020/07/17	16	138.09	20	139.25	139.50	-4	11,523	-0.03%
2020/07/16	8	139.00	8	142.50	138.50	0	11,547	0.00%
2020/07/15	10	142.95	13	145.38	140.50	-3	11,551	-0.03%
2020/07/14	8	139.81	6	140.17	141.50	2	11,418	0.02%
2020/07/13	6	141.50	6	143.08	141.00	0	11,423	0.00%
2020/07/10	3	141.17	3	138.84	141.00	0	11,435	0.00%
2020/07/09	4	146.00	2	145.50	140.50	2	11,208	0.02%
2020/07/08	14	140.32	17	135.62	144.00	-3	10,579	-0.03%
2020/07/07	2	131.75	2.1	133.57	131.00	-0.1	10,255	0.00%
2020/07/06	15	131.87	24	131.38	133.50	-9	10,171	-0.09%
2020/07/03	18	128.72	19	131.58	131.00	-1	10,099	-0.01%
2020/07/02	17	126.12	26	123.88	127.50	-9	10,028	-0.09%
2020/07/01	21.1	124.33	25	121.66	124.50	-3.9	9,900	-0.04%
2020/06/30	10	121.25	10	122.60	120.50	0	9,827	0.00%
2020/06/29	29	119.74	18	120.14	120.00	11	9,843	0.11%
2020/06/24	9	121.00	5	122.00	121.50	4	9,780	0.04%
2020/06/23	5	125.20	5	128.00	123.00	0	9,824	0.00%
2020/06/22	17	125.88	12	125.83	127.50	5	9,696	0.05%
2020/06/19	14	125.75	23.1	123.77	126.50	-9.1	9,681	-0.09%
2020/06/18	20	121.53	53	120.57	122.00	-33	9,541	-0.35%
2020/06/17	30	118.05	33	118.14	119.00	-3	9,424	-0.03%
2020/06/16	13	117.69	36	118.51	117.50	-23	9,442	-0.24%
2020/06/15	5	121.80	4	122.38	116.50	1	9,481	0.01%
2020/06/12	15	123.00	23	124.28	126.50	-8	9,293	-0.09%
2020/06/11	4	127.50	4	126.50	125.50	0	9,139	0.00%
2020/06/10	16	131.13	54.1	127.91	129.50	-38.1	8,962	-0.43%
2020/06/09	111	120.50	112.2	121.25	123.00	-1.2	8,720	-0.01%	大買/大賣/
2020/06/08	76	118.79	134	119.86	118.00	-58	8,573	-0.68%	大賣/
2020/06/05	72	115.31	21	115.64	115.00	51	8,360	0.61%
2020/06/04	92	113.63	18	113.64	113.50	74	8,240	0.90%
2020/06/03	48	112.81	37	112.12	113.50	11	8,150	0.13%
2020/06/02	26	111.87	8	112.94	111.00	18	8,017	0.22%
2020/06/01	4	109.63	9.3	108.98	110.00	-5.3	7,649	-0.07%
2020/05/29	29	99.82	43	99.01	100.00	-14	7,261	-0.19%
2020/05/28	27	98.09	26	98.41	97.90	1	7,055	0.01%
2020/05/27	18	96.59	25	95.54	96.50	-7	6,936	-0.10%
2020/05/26	23	94.70	23	93.70	94.80	0	6,908	0.00%
2020/05/25	11	92.11	15	91.09	92.70	-4	6,845	-0.06%
2020/05/22	24	91.24	20	93.02	91.00	4	6,820	0.06%
2020/05/21	20	93.70	21	93.79	93.70	-1	6,779	-0.01%
2020/05/20	19	93.57	18	92.94	93.60	1	6,768	0.01%
2020/05/19	14	93.07	15	93.29	92.90	-1	6,754	-0.01%
2020/05/18	15	91.95	15	91.85	91.70	0	6,742	0.00%
2020/05/15	21	92.71	18	93.39	91.50	3	6,740	0.04%
2020/05/14	15	94.89	16	95.19	94.20	-1	6,633	-0.02%
2020/05/13	10	95.66	8	96.83	96.60	2	6,606	0.03%
2020/05/12	16	96.42	17	97.68	96.90	-1	6,624	-0.02%
2020/05/11	19	98.33	22	99.38	98.00	-3	6,685	-0.04%
2020/05/08	21	98.87	18	99.92	98.80	3	6,667	0.05%
2020/05/07	26	98.22	19	98.13	98.40	7	6,544	0.11%
2020/05/06	14	96.43	14.3	97.43	96.30	-0.3	6,540	0.00%
2020/05/05	9	96.78	9	98.30	96.60	0	6,588	0.00%
2020/05/04	22	96.90	24	95.18	97.20	-2	6,550	-0.03%
2020/04/30	29	95.94	30	95.52	96.50	-1	6,530	-0.02%
2020/04/29	7	94.17	13.2	94.04	94.40	-6.2	6,401	-0.10%
2020/04/28	23	95.39	29	94.88	96.50	-6	6,194	-0.10%
2020/04/27	27	94.10	14	95.26	94.50	13	6,172	0.21%
2020/04/24	15	95.59	14	96.80	95.50	1	6,023	0.02%
2020/04/23	27	97.07	28	96.91	96.00	-1	6,001	-0.02%
2020/04/22	20	93.50	20	92.83	93.80	0	5,823	0.00%
2020/04/21	20	92.82	21	93.71	92.00	-1	6,037	-0.02%
2020/04/20	20	93.28	18	93.67	93.20	2	6,016	0.03%
2020/04/17	23	92.93	29	94.29	92.70	-6	5,938	-0.10%
2020/04/16	30	93.51	22	93.32	93.00	8	5,803	0.14%
2020/04/15	13	92.62	19	92.17	92.80	-6	5,717	-0.10%
2020/04/14	11	90.70	11	89.91	90.60	0	5,639	0.00%
2020/04/13	17	89.30	17	89.09	88.90	0	5,595	0.00%
2020/04/10	17	89.14	18	88.84	89.00	-1	5,574	-0.02%
2020/04/09	5	88.60	5	90.10	88.50	0	5,569	0.00%
2020/04/08	1	89.80	6	89.68	89.70	-5	5,500	-0.09%
2020/04/07	6	89.10	13	89.19	90.20	-7	5,421	-0.13%
2020/04/06	11	85.40	11	85.79	86.80	0	5,318	0.00%
2020/04/01	22	84.67	17	83.68	85.00	5	5,321	0.09%
2020/03/31	25	83.38	16	83.96	83.90	9	5,211	0.17%
2020/03/30	15	83.00	16	82.11	83.00	-1	5,114	-0.02%
2020/03/27	2	83.50	54	84.51	82.40	-52	5,064	-1.03%
2020/03/26	9	78.21	8	81.26	81.80	1	4,866	0.02%
2020/03/25	41	78.07	2	78.10	77.10	39	4,729	0.82%
2020/03/24	2	75.20	5	73.90	73.50	-3	4,599	-0.07%
2020/03/23	4	72.45	1	71.80	71.70	3	4,546	0.07%
2020/03/20	3	75.63	1	75.80	75.20	2	4,556	0.04%
2020/03/19	6	71.52	5	71.24	70.00	1	4,502	0.02%
2020/03/18	4	75.00	6	75.97	73.70	-2	4,373	-0.05%
2020/03/17	13	73.93	9	74.98	73.70	4	4,295	0.09%
2020/03/16	4	78.10	1	78.00	75.00	3	4,231	0.07%
2020/03/13	3	74.90	2	75.10	77.10	1	4,166	0.02%
2020/03/12	17	81.87	8	82.24	80.50	9	4,054	0.22%
2020/03/11	10	86.20	10	86.95	84.30	0	3,972	0.00%
2020/03/10	12	85.86	12	86.38	86.40	0	3,883	0.00%
2020/03/09	20	86.64	17	87.70	86.50	3	3,834	0.08%
2020/03/06	12	87.85	13	87.49	87.80	-1	3,793	-0.03%
2020/03/05	19	87.90	20	87.54	87.80	-1	3,751	-0.03%
2020/03/04	15	86.73	14	86.36	86.60	1	3,713	0.03%
2020/03/03	14	87.10	15	85.77	86.60	-1	3,722	-0.03%
2020/03/02	15	83.70	14	82.67	83.40	1	3,678	0.03%
2020/02/27	17	85.47	14	86.48	84.00	3	3,658	0.08%
2020/02/26	10	86.80	10	86.95	86.80	0	3,606	0.00%
2020/02/25	8	87.19	8	87.08	87.30	0	3,602	0.00%
2020/02/24	7	87.50	7	87.13	87.00	0	3,612	0.00%
2020/02/21	6	88.20	6	88.92	88.00	0	3,615	0.00%
2020/02/20	5	88.80	5	88.90	88.50	0	3,653	0.00%
2020/02/19	11	88.85	11	88.90	88.50	0	3,670	0.00%
2020/02/18	11	88.20	11	88.03	88.00	0	3,745	0.00%
2020/02/17	20	88.00	20	88.10	88.10	0	3,749	0.00%
2020/02/14	13	88.34	12	88.30	88.80	1	3,744	0.03%
2020/02/13	15	88.09	14	88.71	87.90	1	3,771	0.03%
2020/02/12	16.2	89.01	16	88.60	89.60	0.2	3,717	0.00%
2020/02/11	13	86.60	14	86.32	86.80	-1	3,578	-0.03%
2020/02/10	13	84.46	13	85.01	84.70	0	3,586	0.00%
2020/02/07	7	85.60	17	87.16	85.40	-10	3,602	-0.28%
2020/02/06	4	85.33	58	85.74	86.10	-54	3,534	-1.53%
2020/02/05	6	82.00	8	82.24	82.10	-2	3,468	-0.06%
2020/02/04	2	82.65	1	83.30	82.50	1	3,463	0.03%
2020/02/03	9	81.56	7	82.24	82.00	2	3,500	0.06%
2020/01/31	2	85.20	2	86.25	86.30	0	3,627	0.00%
2020/01/30	7	88.83	21	88.93	86.90	-14	3,651	-0.38%
2020/01/20	17	96.72	17	97.12	96.40	0	3,594	0.00%
2020/01/17	34	96.72	15	96.58	96.70	19	3,721	0.51%
2020/01/16	24	96.08	31	96.55	95.70	-7	3,689	-0.19%
2020/01/15	95	95.28	52	95.62	95.50	43	3,598	1.19%
2020/01/14	9	93.20	14	92.04	93.20	-5	3,354	-0.15%
2020/01/13	10	91.80	12	91.39	91.30	-2	3,325	-0.06%
2020/01/10	2	90.80	2	90.90	90.70	0	3,368	0.00%
2020/01/09	12	91.17	13	91.02	91.00	-1	3,471	-0.03%
2020/01/08	0	0.00	3	88.80	89.50	-3	3,521	-0.09%
2020/01/07	3	89.20	3	90.70	89.10	0	3,580	0.00%
2020/01/06	12	90.60	10	91.10	90.50	2	3,643	0.05%
2020/01/03	9	91.50	10	91.84	91.60	-1	3,694	-0.03%
2020/01/02	6	91.13	7	91.63	91.40	-1	3,797	-0.03%
2019/12/31	11	91.00	11	90.27	91.20	0	4,047	0.00%
2019/12/30	22	91.00	13	93.15	90.70	9	4,627	0.19%
2019/12/27	1	92.20	10	92.29	93.00	-9	4,720	-0.19%
2019/12/26	10	90.60	10	90.95	90.50	0	4,723	0.00%
2019/12/25	13	90.88	13	90.95	91.00	0	4,952	0.00%
2019/12/24	15	90.99	11	90.44	90.80	4	5,039	0.08%
2019/12/23	13	89.40	12	89.91	89.80	1	5,095	0.02%
2019/12/20	12	89.95	12	90.08	89.80	0	5,171	0.00%
2019/12/19	16	90.19	15	92.17	90.10	1	5,306	0.02%
2019/12/18	22	91.46	22	91.12	91.90	0	5,385	0.00%
2019/12/17	15	90.90	15	91.13	90.80	0	5,398	0.00%
2019/12/16	20	90.40	21	89.31	90.50	-1	5,422	-0.02%
2019/12/13	17	89.28	17	89.48	89.10	0	5,434	0.00%
2019/12/12	12	89.29	12	89.36	89.00	0	5,476	0.00%
2019/12/11	17	89.40	19	89.66	89.00	-2	5,514	-0.04%
2019/12/10	15	89.60	15	89.07	89.30	0	5,534	0.00%
2019/12/09	14	89.20	14	88.69	89.10	0	5,580	0.00%
2019/12/06	15	88.20	15	89.14	88.20	0	5,716	0.00%
2019/12/05	16	88.90	16	89.10	89.00	0	5,773	0.00%
2019/12/04	21	88.30	21	87.90	88.80	0	5,850	0.00%
2019/12/03	19	88.70	20	87.94	88.20	-1	6,143	-0.02%
2019/12/02	20	87.39	13	88.56	87.60	7	6,201	0.11%
2019/11/29	12	89.27	11	90.18	89.40	1	6,231	0.02%
2019/11/28	17	90.52	16	92.46	90.20	1	6,275	0.02%
2019/11/27	17	91.81	17	91.24	91.90	0	6,456	0.00%
2019/11/26	22	90.92	28	90.75	91.20	-6	6,482	-0.09%
2019/11/25	15	90.30	17	90.26	90.00	-2	6,576	-0.03%
2019/11/22	23	89.69	23	89.95	89.40	0	6,763	0.00%
2019/11/21	14	89.44	11	90.06	90.00	3	6,920	0.04%
2019/11/20	11	90.60	12	89.88	90.60	-1	7,203	-0.01%
2019/11/19	18	89.91	16	90.81	90.00	2	7,662	0.03%
2019/11/18	12	91.50	12	92.80	91.80	0	7,750	0.00%
2019/11/15	25	92.22	29	91.97	92.20	-4	7,847	-0.05%
2019/11/14	15	90.60	15	92.40	90.40	0	7,870	0.00%
2019/11/13	15	92.00	15	91.67	91.90	0	7,891	0.00%
2019/11/12	35	91.82	34	90.16	92.30	1	7,888	0.01%
2019/11/11	11	87.90	10	89.10	87.90	1	7,887	0.01%
2019/11/08	18	89.90	17.2	91.23	89.80	0.9	7,865	0.01%
2019/11/07	17	90.79	15	92.37	90.70	2	7,878	0.03%
2019/11/06	16	92.20	27	93.78	92.10	-11	7,904	-0.14%
2019/11/05	18	93.47	17	93.96	93.30	1	7,913	0.01%
2019/11/04	18	93.70	67	93.79	93.90	-49	7,901	-0.62%
2019/11/01	21	93.27	18	94.37	93.40	3	7,868	0.04%
2019/10/31	21	94.20	28	94.43	94.30	-7	7,887	-0.09%
2019/10/30	21	92.92	55	92.85	93.80	-34	7,868	-0.43%
2019/10/29	19	92.06	77	92.58	91.60	-58	7,731	-0.75%
2019/10/28	23	92.11	16	91.32	92.10	7	7,692	0.09%
2019/10/25	65	91.40	71	92.08	90.60	-6	7,637	-0.08%
2019/10/24	11	90.98	12	90.73	91.00	-1	7,483	-0.01%
2019/10/23	14	90.41	14	90.16	91.10	0	7,444	0.00%
2019/10/22	15	89.80	16	89.54	90.00	-1	7,416	-0.01%
2019/10/21	22	89.40	25	90.08	89.10	-3	7,419	-0.04%
2019/10/18	32	90.32	37	90.21	90.60	-5	7,387	-0.07%
2019/10/17	16	89.75	41	90.44	89.90	-25	7,345	-0.34%
2019/10/16	37	88.68	20.1	89.99	88.80	16.9	7,263	0.23%
2019/10/15	35	89.99	24	89.22	90.00	11	7,184	0.15%
2019/10/14	8	89.11	6	90.40	88.50	2	7,117	0.03%
2019/10/09	20	89.51	20	89.88	89.10	0	7,032	0.00%
2019/10/08	16	90.60	25	90.06	90.60	-9	6,992	-0.13%
2019/10/07	19	89.87	18	91.82	89.60	1	6,883	0.02%
2019/10/04	37.2	89.36	141	88.38	90.10	-103.9	6,638	-1.56%	大賣/鉅額交易
2019/10/03	68	86.14	128	85.36	85.40	-60	6,064	-0.99%	大賣/
2019/10/02	132	86.83	30	86.80	87.40	102	5,886	1.73%	大買/鉅額交易
2019/10/01	17	87.45	61	87.29	87.60	-44	5,886	-0.75%
2019/09/27	18	85.90	40	85.64	85.70	-22	5,685	-0.39%
2019/09/26	33	85.32	43	86.24	85.10	-10	5,636	-0.18%
2019/09/25	17	84.86	20	84.58	85.80	-3	5,697	-0.05%
2019/09/24	27	85.27	42	85.48	85.50	-15	5,687	-0.26%
2019/09/23	24.1	83.64	49	83.39	84.30	-24.9	5,556	-0.45%
2019/09/20	10	81.92	16	82.31	82.00	-6	5,465	-0.11%
2019/09/19	35	81.20	47	81.50	82.10	-12	5,430	-0.22%
2019/09/18	17	80.77	13	80.82	81.00	4	5,418	0.07%
2019/09/17	19	80.29	17	80.92	80.10	2	5,472	0.04%
2019/09/16	24.1	80.65	12	81.58	80.50	12.1	5,644	0.21%
2019/09/12	77	82.02	16	82.30	81.80	61	5,662	1.08%
2019/09/11	25	81.63	11	82.14	81.60	14	5,675	0.25%
2019/09/10	35	81.81	19	83.81	81.50	16	5,652	0.28%
2019/09/09	38	84.27	11	85.92	84.10	27	5,530	0.49%
2019/09/06	24	85.22	15	85.24	84.90	9	5,481	0.16%
2019/09/05	42	86.33	112	88.13	84.90	-70	5,427	-1.29%	大賣/
2019/09/04	99	85.94	44	86.01	86.60	55	5,176	1.06%
2019/09/03	67	85.80	56	86.10	85.10	11	5,177	0.21%
2019/09/02	80	85.12	38	85.82	86.20	42	5,150	0.82%
2019/08/30	219	86.67	83	86.16	85.20	136	5,098	2.67%	大買/鉅額交易
2019/08/29	21	83.80	14	83.86	83.70	7	4,922	0.14%
2019/08/28	44	84.79	77	85.25	84.50	-33	4,916	-0.67%
2019/08/27	142	85.89	57	86.40	86.00	85	4,828	1.76%	大買/
2019/08/26	42	84.36	26	86.68	84.00	16	4,690	0.34%
2019/08/23	29	88.51	114	89.74	88.40	-85	4,564	-1.86%	大賣/
2019/08/22	64	86.36	93	86.46	87.70	-29	4,298	-0.67%
2019/08/21	123	81.09	39	80.54	81.90	84	3,850	2.18%	大買/
2019/08/20	32	79.57	75.5	80.48	79.10	-43.5	3,689	-1.18%
2019/08/19	49	79.89	122	79.85	79.90	-73	3,584	-2.04%	大賣/
2019/08/16	50	77.88	39	77.37	78.10	11	3,461	0.32%
2019/08/15	15	76.20	16	75.93	76.30	-1	3,426	-0.03%
2019/08/14	0	0.00	3	77.53	77.10	-3	3,417	-0.09%
2019/08/13	9	74.70	0	0.00	74.50	9	3,385	0.27%
2019/08/12	1	75.40	6	75.50	75.00	-5	3,429	-0.15%
2019/08/08	4	79.38	20	79.12	79.50	-16	3,402	-0.47%
2019/08/07	3	78.50	10	78.70	78.50	-7	3,348	-0.21%
2019/08/06	1	78.00	0	0.00	78.10	1	3,352	0.03%
2019/08/05	15	78.33	15	79.53	78.40	0	3,354	0.00%
2019/08/02	23	79.61	16	80.04	79.50	7	3,406	0.21%
2019/08/01	28	82.21	20	79.98	81.70	8	3,531	0.23%
2019/07/31	20	80.10	35	78.97	80.10	-15	3,574	-0.42%
2019/07/30	20	78.17	21	80.44	77.70	-1	3,536	-0.03%
2019/07/29	17	81.00	17	81.22	81.00	0	3,477	0.00%
2019/07/26	115	80.99	29	80.91	81.00	86	3,471	2.48%	大買/
2019/07/25	16	81.00	17	80.28	81.10	-1	3,478	-0.03%
2019/07/24	11	79.77	10	80.10	79.90	1	3,482	0.03%
2019/07/23	33	79.88	27	79.74	79.90	6	3,471	0.17%
2019/07/22	16	78.90	19	78.64	78.80	-3	3,446	-0.09%
2019/07/19	19	78.00	19	77.87	77.80	0	3,479	0.00%
2019/07/18	15	77.42	35	78.47	77.10	-20	3,485	-0.57%
2019/07/17	17	78.32	18	78.05	78.70	-1	3,483	-0.03%
2019/07/16	21	78.20	15	78.40	78.10	6	3,505	0.17%
2019/07/15	51	78.44	15	77.91	78.60	36	3,490	1.03%
2019/07/12	20	77.50	20	77.78	77.50	0	3,494	0.00%
2019/07/11	15	77.30	15	77.50	77.30	0	3,508	0.00%
2019/07/10	24	76.90	24	76.68	77.00	0	3,485	0.00%
2019/07/09	16	75.89	15	76.53	76.30	1	3,477	0.03%
2019/07/08	18	76.91	17	77.56	76.60	1	3,476	0.03%
2019/07/05	18	78.09	20	78.45	77.80	-2	3,496	-0.06%
2019/07/04	19	76.87	16	77.18	77.10	3	3,468	0.09%
2019/07/03	17	76.30	17	76.92	76.80	0	3,473	0.00%
2019/07/02	15	77.07	26	76.65	77.10	-11	3,511	-0.31%
2019/07/01	20	75.07	22.7	74.42	75.30	-2.7	3,431	-0.08%
2019/06/28	20	73.15	20	73.39	72.80	0	3,462	0.00%
2019/06/27	20	73.40	21	73.80	73.20	-1	3,528	-0.03%
2019/06/26	17	73.07	17	72.92	73.30	0	3,520	0.00%
2019/06/25	24	73.10	23	74.16	73.00	1	3,526	0.03%
2019/06/24	25	73.39	27	72.00	73.10	-2	3,493	-0.06%
2019/06/21	17	72.28	13	75.05	70.60	4	3,414	0.12%
2019/06/20	16	74.50	17	72.55	74.40	-1	3,200	-0.03%
2019/06/19	17	72.10	17	71.79	71.70	0	3,147	0.00%
2019/06/18	21	71.07	10	72.10	70.90	11	3,119	0.35%
2019/06/17	15	72.69	13	72.92	71.80	2	3,130	0.06%
2019/06/14	19	72.85	12	73.25	72.60	7	3,191	0.22%
2019/06/13	19	73.63	13	74.39	73.50	6	3,172	0.19%
2019/06/12	20	75.23	20	74.08	75.00	0	3,160	0.00%
2019/06/11	20	74.01	39	73.33	73.80	-19	3,129	-0.61%
2019/06/10	45	74.23	15	73.70	74.80	30	3,091	0.97%
2019/06/06	22	72.20	22	72.90	71.90	0	3,062	0.00%
2019/06/05	22	73.58	22	73.60	73.30	0	3,077	0.00%
2019/06/04	10	72.80	10	72.98	72.50	0	3,088	0.00%
2019/06/03	20	73.70	20	72.10	73.90	0	3,105	0.00%
2019/05/31	24	74.20	24	71.80	72.70	0	3,091	0.00%
2019/05/30	18	71.40	18	70.51	71.50	0	3,051	0.00%
2019/05/29	20	69.50	19	68.06	69.20	1	3,052	0.03%
2019/05/28	15	69.80	15	70.83	69.00	0	3,136	0.00%
2019/05/27	20	70.50	20	70.97	70.50	0	3,212	0.00%
2019/05/24	19	71.00	19	70.24	70.30	0	3,246	0.00%
2019/05/23	19	69.60	19	69.31	69.30	0	3,255	0.00%
2019/05/22	6	70.70	6	71.38	70.30	0	3,337	0.00%
2019/05/21	15	70.40	15	70.19	70.30	0	3,350	0.00%
2019/05/20	19	70.50	19	69.87	70.60	0	3,343	0.00%
2019/05/17	11	69.17	9	71.53	68.20	2	3,335	0.06%
2019/05/16	16	71.70	16	72.04	71.50	0	3,301	0.00%
2019/05/15	10	72.00	10	72.27	71.50	0	3,341	0.00%
2019/05/14	8	71.88	7	71.66	71.50	1	3,367	0.03%
2019/05/13	14	72.36	14	72.50	72.70	0	3,365	0.00%
2019/05/10	0	0.00	3	74.10	73.10	-3	3,458	-0.09%
2019/05/09	4	74.50	0	0.00	72.50	4	3,446	0.12%
2019/05/08	9	81.42	6	83.20	80.00	3	3,298	0.09%
2019/05/07	10	85.40	13	84.39	86.10	-3	3,241	-0.09%
2019/05/06	15	83.30	15	83.53	83.00	0	3,320	0.00%
2019/05/03	13	84.20	13	84.49	84.20	0	3,354	0.00%
2019/05/02	15	84.01	12	84.81	84.30	3	3,377	0.09%
2019/04/30	9	82.93	12	83.03	83.60	-3	3,416	-0.09%
2019/04/29	12	84.62	10	86.00	83.20	2	3,497	0.06%
2019/04/26	16	85.67	14	85.30	85.10	2	3,680	0.05%
2019/04/25	17	85.48	13	87.47	85.10	4	3,700	0.11%
2019/04/24	10	87.87	15	87.53	88.10	-5	3,696	-0.14%
2019/04/23	10	86.70	10	87.65	87.00	0	3,698	0.00%
2019/04/22	8	87.43	7	89.40	87.20	1	3,683	0.03%
2019/04/19	5	89.20	5	89.50	89.00	0	3,683	0.00%
2019/04/18	7	88.70	7	90.24	88.80	0	3,732	0.00%
2019/04/17	12	90.18	11	91.64	90.00	1	3,745	0.03%
2019/04/16	9	91.99	14	92.34	92.00	-5	3,757	-0.13%
2019/04/15	5	92.40	5	92.70	92.10	0	3,772	0.00%
2019/04/12	0	92.40	0	0.00	92.60	0	3,793	0.00%
2019/04/11	0	94.10	0	0.00	94.50	0	3,803	0.00%
2019/04/10	0	0.00	11	94.75	96.00	-11	3,778	-0.29%
2019/04/08	3	91.70	4	92.93	91.60	-1	3,740	-0.03%
2019/04/03	2	95.70	0	0.00	95.00	2	3,688	0.05%
2019/04/02	14	94.70	46.7	93.99	94.70	-32.7	3,655	-0.90%
2019/04/01	30	92.13	12	89.81	92.40	18	3,616	0.50%
2019/03/29	10	88.70	12	89.04	88.50	-2	3,611	-0.06%
2019/03/28	15	89.10	15	89.16	89.00	0	3,641	0.00%
2019/03/27	7	89.30	7	90.00	89.10	0	3,686	0.00%
2019/03/26	5	89.00	5	89.20	89.00	0	3,904	0.00%
2019/03/25	13	88.30	13	87.85	88.10	0	3,937	0.00%
2019/03/22	5	89.26	3	90.47	89.00	2	3,944	0.05%
2019/03/21	3	89.50	3	90.20	90.20	0	3,958	0.00%
2019/03/20	16	90.43	16	91.13	90.60	0	4,013	0.00%
2019/03/19	14	89.40	16	87.57	90.20	-2	4,030	-0.05%
2019/03/18	8	86.85	6	87.10	86.60	2	4,010	0.05%
2019/03/15	12	88.30	12	88.08	87.10	0	4,034	0.00%
2019/03/14	11	87.30	11	87.98	87.40	0	4,053	0.00%
2019/03/13	15	88.30	16	87.87	88.00	-1	4,106	-0.02%
2019/03/12	12	86.38	12	87.46	86.30	0	4,145	0.00%
2019/03/11	16	87.26	16	85.69	87.00	0	4,296	0.00%
2019/03/08	15	85.17	15	84.31	84.80	0	4,352	0.00%
2019/03/07	12	85.92	11	88.46	85.60	1	4,396	0.02%
2019/03/06	12	89.10	12	89.48	89.50	0	4,390	0.00%
2019/03/05	12	89.40	12	89.11	89.00	0	4,428	0.00%
2019/03/04	15	90.20	16	90.39	89.70	-1	4,508	-0.02%
2019/02/27	15	89.10	18	86.73	89.40	-3	4,636	-0.06%
2019/02/26	17	86.72	14	89.29	86.20	3	4,519	0.07%
2019/02/25	14	87.93	14.4	87.38	87.90	-0.4	4,411	-0.01%
2019/02/22	15	87.60	16	86.55	87.20	-1	4,388	-0.02%
2019/02/21	7	86.51	5	90.20	86.80	2	4,351	0.05%
2019/02/20	8	89.50	8	91.20	89.60	0	4,263	0.00%
2019/02/19	12	90.70	12	91.40	90.40	0	4,243	0.00%
2019/02/18	11	91.60	11	91.35	90.70	0	4,234	0.00%
2019/02/15	14	90.47	14	91.18	90.50	0	4,227	0.00%
2019/02/14	15	90.80	15	89.54	90.60	0	4,241	0.00%
2019/02/13	15	88.90	15	91.27	88.10	0	4,182	0.00%
2019/02/12	10	90.60	11	91.65	90.50	-1	4,148	-0.02%
2019/02/11	17	92.69	17.5	88.49	93.70	-0.5	4,140	-0.01%
2019/01/30	15	85.90	16	86.07	85.30	-1	4,064	-0.02%
2019/01/29	13	84.60	34	85.28	85.30	-21	4,034	-0.52%
2019/01/28	19	85.25	22	85.25	85.00	-3	4,018	-0.07%
2019/01/25	22	84.90	21.5	83.18	85.00	0.5	4,015	0.01%
2019/01/23	10	81.40	10	81.70	81.20	0	4,083	0.00%
2019/01/22	10	82.10	13	82.58	82.10	-3	4,063	-0.07%
2019/01/21	9	83.00	16	81.97	83.00	-7	4,016	-0.17%
2019/01/18	27	82.25	22	78.89	81.50	5	3,920	0.13%
2019/01/17	17	77.64	15	77.67	77.00	2	3,767	0.05%
2019/01/16	0	77.70	0.1	77.70	78.30	-0.1	3,784	0.00%
2019/01/11	0	75.50	0	0.00	75.90	0	3,877	0.00%
2019/01/02	0	75.40	0	0.00	75.80	0	3,981	0.00%
2018/12/27	0	0.00	1	73.00	73.80	-1	3,981	-0.03%
2018/12/26	0.2	71.60	0	0.00	71.60	0.2	3,968	0.01%
2018/12/24	2	73.20	2	71.80	74.90	0	3,957	0.00%
2018/12/22	3	73.10	3	73.20	73.00	0	3,941	0.00%
2018/12/20	1	77.90	4	78.45	79.70	-3	3,852	-0.08%
2018/12/19	10	81.10	10	81.32	78.80	0	3,818	0.00%
2018/12/17	1	77.00	0	0.00	76.60	1	3,636	0.03%
2018/12/13	0	76.30	1	76.30	76.60	-1	3,722	-0.03%
2018/12/12	0	0.00	2	75.70	76.00	-2	3,709	-0.05%
2018/12/11	1	76.20	0	0.00	76.40	1	3,696	0.03%
2018/12/10	0	0.00	2	73.85	75.00	-2	3,713	-0.05%
2018/12/06	0	0.00	3	74.73	74.50	-3	3,844	-0.08%
2018/12/04	0	0.00	5	76.64	75.90	-5	3,877	-0.13%
2018/12/03	0	0.00	0	72.50	73.00	0	3,767	0.00%
2018/11/29	0	0.00	5	70.64	70.30	-5	3,777	-0.13%
2018/11/28	1	70.80	1	69.60	69.50	0	3,779	0.00%
2018/11/27	1	70.30	3.2	69.89	69.10	-2.2	3,781	-0.06%
2018/11/26	3	68.30	12	69.25	69.50	-9	3,755	-0.24%
2018/11/22	3	64.30	1	65.40	63.60	2	3,951	0.05%
2018/11/21	1	64.50	0	0.00	64.80	1	4,083	0.02%
2018/11/13	0	0.00	1	65.10	66.00	-1	4,568	-0.02%
2018/11/12	1	63.30	1	63.90	63.90	0	4,701	0.00%
2018/11/09	1	63.80	0	0.00	64.60	1	4,716	0.02%
2018/11/08	6	65.02	0	0.00	64.50	6	4,729	0.13%
2018/11/05	0	63.10	0	0.00	63.60	0	4,735	0.00%
2018/11/02	0	0.00	2	62.10	62.90	-2	4,722	-0.04%
2018/11/01	3	60.37	5	61.39	63.20	-2	4,669	-0.04%
2018/10/31	1	57.40	15	57.50	57.50	-14	4,543	-0.31%
2018/10/26	0	52.50	0	0.00	52.60	0	4,622	0.00%
2018/10/25	0	0.00	1	51.90	52.20	-1	4,677	-0.02%
2018/10/24	0	54.20	0	54.20	54.50	0	4,724	0.00%
2018/10/23	2	52.15	2	52.75	51.70	0	4,808	0.00%
2018/10/22	0.3	52.30	0	0.00	52.30	0.3	4,849	0.01%
2018/10/09	4	43.98	5	42.95	43.25	-1	4,831	-0.02%
2018/10/04	2	47.95	4	48.14	47.45	-2	4,918	-0.04%
2018/10/03	7	47.57	0.1	47.35	47.15	6.9	4,885	0.14%
2018/10/01	1	50.70	1	51.20	50.70	0	4,903	0.00%
2018/09/28	0	0.00	3	50.37	50.90	-3	5,034	-0.06%
2018/09/27	0	0.00	1	50.30	50.10	-1	5,245	-0.02%
2018/09/26	2	50.30	2	50.75	49.95	0	5,367	0.00%
2018/09/25	4	50.73	1	51.10	50.60	3	5,466	0.05%
2018/09/21	3	50.77	2	50.95	51.10	1	5,586	0.02%
2018/09/20	0	0.00	1	51.10	51.10	-1	5,846	-0.02%
2018/09/19	3	51.07	0	50.90	50.80	3	6,229	0.05%
2018/09/18	0	0.00	0	51.50	51.50	0	6,565	0.00%
2018/09/17	1	51.10	1	51.50	52.00	0	6,980	0.00%
2018/09/14	1	51.60	1	51.40	51.70	0	7,661	0.00%
2018/09/12	1	51.10	1	51.40	51.60	0	7,841	0.00%
2018/09/11	1	50.00	0	0.00	51.10	1	7,793	0.01%
2018/09/10	25	50.50	26	51.92	49.90	-1	7,753	-0.01%
2018/09/07	50	51.86	21	52.90	51.90	29	7,715	0.38%
2018/09/06	33	53.14	34	52.56	53.30	-1	7,704	-0.01%
2018/09/05	48	52.64	52	52.68	52.80	-4	7,711	-0.05%
2018/09/04	29	52.74	26	51.91	52.60	3	7,693	0.04%
2018/09/03	22	51.44	21	54.11	51.20	1	7,713	0.01%
2018/08/31	35	54.52	36	53.80	54.30	-1	7,627	-0.01%
2018/08/30	25	54.10	25	53.44	54.40	0	7,591	0.00%
2018/08/29	40	53.30	40	53.50	53.30	0	7,554	0.00%
2018/08/28	40	53.20	43	53.84	53.50	-3	7,593	-0.04%
2018/08/27	40	53.30	42	52.84	53.10	-2	7,632	-0.03%
2018/08/24	37	51.61	25	52.08	52.00	12	7,621	0.16%
2018/08/23	35	52.23	26	52.70	52.40	9	7,835	0.11%
2018/08/22	40	52.25	21	52.93	52.20	19	7,831	0.24%
2018/08/21	21	52.19	21	53.10	52.40	0	7,781	0.00%
2018/08/20	46	52.20	51	51.76	52.40	-5	7,728	-0.06%
2018/08/17	36	51.00	41	50.14	51.10	-5	7,553	-0.07%
2018/08/16	1	49.95	0	0.00	49.65	1	7,459	0.01%
2018/08/15	15	49.95	20	50.00	50.10	-5	7,337	-0.07%
2018/08/14	20	50.30	22	49.94	50.30	-2	7,343	-0.03%
2018/08/13	36	49.92	61	49.55	50.10	-25	7,308	-0.34%
2018/08/10	22	49.94	21.6	50.53	49.60	0.4	7,223	0.01%
2018/08/09	52	50.16	60	49.56	50.30	-8	7,158	-0.11%
2018/08/08	23	49.29	39	48.74	49.30	-16	7,055	-0.23%
2018/08/07	9	47.61	10	47.80	47.80	-1	6,923	-0.01%
2018/08/06	4	48.16	3	48.57	48.20	1	6,974	0.01%
2018/08/03	3	47.85	7	48.00	48.10	-4	6,946	-0.06%
2018/08/02	5	47.37	0	0.00	47.35	5	6,961	0.07%
2018/08/01	12	47.77	6	48.27	47.80	6	6,963	0.09%
2018/07/31	35	48.30	38	47.80	48.35	-3	6,916	-0.04%
2018/07/30	16	47.68	11	47.65	47.65	5	6,936	0.07%
2018/07/27	10	47.90	13	47.76	48.00	-3	6,999	-0.04%
2018/07/26	15	47.08	1	48.10	47.00	14	6,988	0.20%
2018/07/25	3	48.08	3	48.47	48.00	0	6,902	0.00%
2018/07/24	2	48.08	1	48.30	48.20	1	6,867	0.01%
2018/07/23	1	48.05	3	48.28	48.25	-2	6,846	-0.03%
2018/07/20	6	49.95	1	50.20	50.10	5	6,789	0.07%
2018/07/19	6	49.90	2	49.78	49.60	4	6,747	0.06%
2018/07/18	10	51.68	2	52.40	50.90	8	6,648	0.12%
2018/07/17	24	51.47	23	51.77	51.70	1	6,570	0.02%
2018/07/16	33	51.61	36	52.16	51.40	-3	6,563	-0.05%
2018/07/13	21.3	51.87	28	51.08	51.80	-6.7	6,544	-0.10%
2018/07/12	53	51.03	39	50.46	51.10	14	6,706	0.21%
2018/07/11	0	0.00	1	49.95	49.75	-1	6,629	-0.02%
2018/07/10	3	50.30	5	50.50	50.60	-2	6,610	-0.03%
2018/07/09	5	49.55	103	49.47	49.45	-98	6,528	-1.50%	大賣/
2018/07/06	25	49.38	22	50.08	49.90	3	6,484	0.05%
2018/07/05	33	51.21	22	51.56	49.00	11	6,346	0.17%
2018/07/04	115	52.44	26	51.79	52.50	89	6,119	1.45%	大買/
2018/07/03	26	50.37	21	51.74	50.30	5	5,995	0.08%
2018/07/02	35	51.10	37	51.86	50.90	-2	5,884	-0.03%
2018/06/29	44	52.28	30	53.45	52.10	14	5,758	0.24%
2018/06/28	40	52.82	71	53.08	52.80	-31	5,485	-0.57%
2018/06/27	29	52.07	120	53.71	51.10	-91	5,088	-1.79%	大賣/
2018/06/26	27	51.07	26	51.93	52.10	1	4,739	0.02%
2018/06/25	146.3	51.93	56	51.86	53.00	90.3	4,324	2.09%	大買/
2018/06/22	49	48.73	57	48.52	48.60	-8	3,655	-0.22%
2018/06/21	22	47.79	24	47.64	47.75	-2	3,469	-0.06%
2018/06/20	12	46.90	19	47.13	46.90	-7	3,466	-0.20%
2018/06/19	10	47.25	10	47.70	47.35	0	3,587	0.00%
2018/06/15	5	47.80	5	47.85	48.10	0	3,622	0.00%
2018/06/14	11	47.61	10	48.00	47.50	1	3,606	0.03%
2018/06/13	24	48.44	20	49.13	48.25	4	3,591	0.11%
2018/06/12	18	48.40	18	48.84	48.85	0	3,565	0.00%
2018/06/11	12	48.62	37	49.07	48.65	-25	3,518	-0.71%
2018/06/08	25	48.61	10	48.80	48.50	15	3,456	0.43%
2018/06/07	4	48.31	30	48.42	48.20	-26	3,422	-0.76%
2018/06/05	3	48.47	0	0.00	48.30	3	3,385	0.09%
2018/06/04	56	48.44	19	48.49	49.30	37	3,303	1.12%
2018/06/01	11	47.93	55	47.95	47.75	-44	3,187	-1.38%
2018/05/31	65	48.03	19	47.65	48.50	46	3,125	1.47%
2018/05/30	12	45.89	10	46.10	45.80	2	2,877	0.07%
2018/05/29	11	46.75	10	46.75	46.65	1	2,846	0.04%
2018/05/28	7	46.94	5	47.50	46.85	2	2,832	0.07%
2018/05/25	13	46.97	13	46.69	47.35	0	2,776	0.00%
2018/05/24	12	46.50	18	46.23	46.60	-6	2,815	-0.21%
2018/05/23	11	45.90	11	46.22	46.00	0	2,868	0.00%
2018/05/22	27	46.09	26	46.04	46.00	1	2,859	0.03%
2018/05/21	3	45.40	0	0.00	45.40	3	2,855	0.11%
2018/05/18	23	45.70	20	45.50	45.70	3	2,869	0.10%
2018/05/17	11	45.60	10	45.68	45.50	1	2,886	0.03%
2018/05/16	15	45.80	15	46.07	45.75	0	2,947	0.00%
2018/05/15	13	46.38	9	46.63	46.30	4	2,998	0.13%
2018/05/14	18	46.35	21	46.28	46.45	-3	3,106	-0.10%
2018/05/11	13	45.60	13	45.69	45.50	0	3,136	0.00%
2018/05/10	0	45.40	0	0.00	45.40	0	3,240	0.00%
2018/05/09	12	45.50	14	45.40	45.60	-2	3,230	-0.06%
2018/05/08	1	44.75	0	0.00	44.50	1	3,197	0.03%
2018/05/07	6	45.01	5	45.58	45.00	1	3,216	0.03%
2018/05/04	0	0.00	3	45.40	45.70	-3	3,206	-0.09%
2018/05/03	1	44.00	1	44.05	43.70	0	3,146	0.00%
2018/04/26	0	0.00	21	43.00	42.95	-21	3,284	-0.64%
2018/04/24	0	43.90	5	43.60	43.50	-5	3,269	-0.15%
2018/04/23	1	45.20	0	0.00	44.90	1	3,256	0.03%
2018/04/20	0	0.00	0	45.70	45.50	0	3,278	0.00%
2018/04/19	1	46.25	11	45.86	45.60	-10	3,291	-0.30%
2018/04/18	2	45.60	7	46.03	45.50	-5	3,248	-0.15%
2018/04/16	0	0.00	1	44.20	44.20	-1	3,142	-0.03%
2018/04/13	0	0.00	7	43.79	43.65	-7	3,187	-0.22%
2018/04/12	2	43.88	0	0.00	43.65	2	3,246	0.06%
2018/04/11	1	44.19	0	0.00	44.00	1	3,285	0.03%
2018/04/10	2	44.10	0	0.00	44.00	2	3,315	0.06%
2018/04/09	0	0.00	4	44.01	44.10	-4	3,337	-0.12%
2018/04/03	1	44.15	0	0.00	44.10	1	3,367	0.03%
2018/03/29	18	44.73	0	0.00	44.25	18	3,415	0.53%
2018/03/28	5	45.20	5	45.00	45.00	0	3,408	0.00%
2018/03/27	0	0.00	0	45.30	45.35	0	3,401	0.00%
2018/03/26	10	44.20	12	44.24	44.30	-2	3,383	-0.06%
2018/03/23	8	43.90	8	43.92	43.95	0	3,384	0.00%
2018/03/22	6	45.42	5	45.70	45.10	1	3,472	0.03%
2018/03/21	0	0.00	1	45.30	45.90	-1	3,401	-0.03%
2018/03/20	1	44.80	0	0.00	44.80	1	3,365	0.03%
2018/03/16	0	45.25	0	0.00	45.00	0	3,378	0.00%
2018/03/14	0	0.00	1	45.90	45.75	-1	3,512	-0.03%
2018/03/12	1	45.10	0	0.00	45.15	1	3,627	0.03%
2018/03/09	1	45.00	1	45.05	45.00	0	3,701	0.00%
2018/03/08	0	0.00	1	44.80	44.75	-1	3,716	-0.03%
2018/03/07	0	0.00	1	44.65	44.20	-1	3,769	-0.03%
2018/03/06	0	0.00	1	43.95	44.05	-1	3,921	-0.03%
2018/03/02	3	44.10	0.1	44.65	43.90	2.9	4,145	0.07%
2018/03/01	1	44.55	0	0.00	44.65	1	4,227	0.02%
2018/02/27	0	45.30	1	45.55	45.30	-1	4,340	-0.02%
2018/02/26	13.1	45.40	11	45.27	45.45	2.1	4,371	0.05%
2018/02/23	0	0.00	1	45.30	45.80	-1	4,356	-0.02%
2018/02/21	0	0.00	1	44.25	44.70	-1	4,575	-0.02%
2018/02/09	2	43.50	0	0.00	43.90	2	5,035	0.04%
2018/02/08	0	0.00	1	44.40	44.50	-1	5,490	-0.02%
2018/02/07	8	44.04	5	44.12	43.00	3	5,511	0.05%
2018/02/06	4	45.01	2	44.20	42.70	2	5,539	0.04%
2018/02/05	9	45.78	8	45.76	46.10	1	5,546	0.02%
2018/02/02	3	46.38	4	46.83	48.00	-1	5,564	-0.02%
2018/02/01	3	46.48	3	46.68	46.25	0	5,674	0.00%
2018/01/31	2	46.38	3	46.42	46.20	-1	5,805	-0.02%
2018/01/30	4	46.66	3	46.75	46.90	1	6,055	0.02%
2018/01/29	2	46.38	4	46.55	46.55	-2	6,188	-0.03%
2018/01/26	4	46.33	4	46.39	46.15	0	6,555	0.00%
2018/01/25	3	46.00	4	46.31	45.80	-1	7,299	-0.01%
2018/01/24	2	45.90	1	45.85	45.85	1	7,389	0.01%
2018/01/23	2	47.10	1	46.10	46.15	1	7,584	0.01%
2018/01/22	0	0.00	3	46.30	46.70	-3	7,568	-0.04%
2018/01/12	3	44.60	1	44.45	44.50	2	7,863	0.03%
2018/01/11	1	43.75	0	0.00	43.90	1	7,854	0.01%
2018/01/09	1	44.80	1	45.20	45.55	0	7,927	0.00%
2018/01/08	13	44.84	0	0.00	44.75	13	7,985	0.16%
2018/01/05	2	45.88	2	46.30	45.90	0	7,960	0.00%
2018/01/03	0	0.00	2	46.00	46.00	-2	7,938	-0.03%
2018/01/02	3	45.55	0	0.00	45.25	3	7,935	0.04%