義隆 (2458)-臺灣企銀-桃園券商分點個股進出

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
161.5
漲跌
▼3.0
漲幅
-1.82%
成交量
2,483張
產業
上市半導體類股
1180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－臺灣企銀-桃園券商分點個股進出

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

臺灣企銀-桃園券商分點個股進出
臺灣企銀-桃園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
2024/06/20	1	163.50	0	0.00	164.50	1	2,699	0.04%
2024/06/19	0	0.00	4	161.50	161.00	-4	2,697	-0.15%
2024/06/18	10	161.00	0	0.00	161.00	10	2,749	0.36%
2024/06/17	1	160.50	0	0.00	160.00	1	2,783	0.04%
2024/06/11	1	157.00	0	0.00	157.00	1	2,804	0.04%
2024/06/03	0	0.00	1	164.50	163.50	-1	2,816	-0.04%
2024/05/30	2	169.50	1	168.00	167.00	1	2,785	0.04%
2024/05/29	2	174.00	0	0.00	174.00	2	2,768	0.07%
2024/05/27	0	0.00	1	173.50	173.00	-1	2,738	-0.04%
2024/05/24	2	166.50	2	168.00	167.00	0	2,731	0.00%
2024/05/23	6	173.75	7	170.14	169.00	-1	2,785	-0.04%
2024/05/22	2	167.50	1	162.00	168.00	1	2,747	0.04%
2024/05/15	1	156.00	0	0.00	156.00	1	3,005	0.03%
2024/05/03	1	160.50	0	0.00	157.00	1	3,041	0.03%
2024/04/15	0	0.00	1	162.00	162.00	-1	2,637	-0.04%
2024/04/09	1	158.00	0	0.00	157.00	1	2,563	0.04%
2024/04/02	1	157.50	0	0.00	156.00	1	2,542	0.04%
2024/03/28	2	162.00	1	163.50	160.50	1	2,521	0.04%
2024/03/13	0	0.00	1	164.00	163.50	-1	2,763	-0.04%
2024/03/11	2	160.75	0	0.00	160.00	2	2,807	0.07%
2024/03/08	0	0.00	1	161.50	162.50	-1	2,821	-0.04%
2024/03/01	0	0.00	1	167.50	165.50	-1	2,850	-0.04%
2024/02/29	1	164.50	1	166.00	166.00	0	2,872	0.00%
2024/02/27	1	170.00	1	171.50	169.00	0	2,856	0.00%
2024/02/26	1.1	170.00	1.1	169.11	170.00	0	2,857	0.00%
2024/02/23	3	164.00	1	164.50	164.00	2	2,794	0.07%
2024/02/22	0	0.00	1	163.00	167.50	-1	2,686	-0.04%
2024/02/21	1	167.00	3	168.00	167.50	-2	2,636	-0.08%
2024/02/19	0	0.00	1	162.00	163.50	-1	2,543	-0.04%
2024/02/16	3	149.00	0	0.00	153.00	3	2,480	0.12%
2024/02/02	5	150.20	0	0.00	150.50	5	2,498	0.20%
2024/02/01	0	0.00	1	150.00	150.00	-1	2,521	-0.04%
2024/01/11	0	159.50	0.2	159.25	157.00	-0.2	3,519	-0.01%
2024/01/10	0	155.50	1	159.50	160.00	-1	3,575	-0.03%
2024/01/08	1	154.00	0	0.00	153.50	1	3,600	0.03%
2024/01/05	0	0.00	1	155.00	155.50	-1	3,621	-0.03%
2023/12/28	1	160.50	13	161.38	160.50	-12	3,759	-0.32%
2023/12/22	0	0.00	9	161.72	163.50	-9	3,771	-0.24%
2023/12/21	1	163.00	1	162.50	163.00	0	3,732	0.00%
2023/12/20	0	0.00	1	161.00	160.00	-1	3,657	-0.03%
2023/12/19	0.1	159.00	1.1	159.00	159.00	-1	3,615	-0.03%
2023/12/18	1	157.50	0	0.00	157.00	1	3,606	0.03%
2023/12/15	1	155.00	1	154.00	154.00	0	3,614	0.00%
2023/12/14	1	157.00	1	160.00	157.50	0	3,613	0.00%
2023/12/12	1	156.50	0	0.00	158.50	1	3,674	0.03%
2023/12/08	0.2	159.00	5	158.60	157.50	-4.8	3,758	-0.13%
2023/12/07	1	153.50	0	0.00	153.50	1	3,744	0.03%
2023/12/06	0	0.00	1	150.50	151.50	-1	3,796	-0.03%
2023/12/05	6	147.42	0	0.00	146.50	6	3,822	0.16%
2023/11/29	0	0.00	5	153.00	153.00	-5	4,237	-0.12%
2023/11/24	14.1	149.12	0.1	151.00	151.00	14	4,185	0.33%
2023/11/22	0	0.00	4	147.50	147.50	-4	4,123	-0.10%
2023/11/03	0	0.00	2	140.75	135.50	-2	3,978	-0.05%
2023/11/02	1	146.00	2	149.75	149.50	-1	3,770	-0.03%
2023/11/01	1	144.00	0	0.00	144.00	1	3,806	0.03%
2023/10/31	0	0.00	1	146.50	144.00	-1	4,054	-0.02%
2023/10/30	1	146.00	0	0.00	146.50	1	4,038	0.02%
2023/10/26	1	140.50	0	0.00	139.50	1	4,071	0.02%
2023/10/25	1	151.50	1	148.50	144.50	0	4,033	0.00%
2023/10/23	0	0.00	1	143.00	142.00	-1	3,814	-0.03%
2023/10/20	1.1	142.00	0	0.00	142.50	1.1	3,867	0.03%
2023/10/12	0	0.00	715.1	134.73	137.50	-715.1	3,991	-17.91%	大賣/鉅額交易
2023/10/05	0	0.00	1	141.50	141.50	-1	3,945	-0.03%
2023/10/03	0	138.50	0	0.00	138.00	0	3,843	0.00%
2023/10/02	4.4	136.68	0	0.00	134.50	4.4	3,812	0.12%
2023/09/20	1	139.50	0	0.00	138.00	1	3,771	0.03%
2023/09/14	1	144.48	1	143.00	143.00	0	3,591	0.00%
2023/09/13	2	143.50	2	143.00	143.50	0	3,542	0.00%
2023/09/12	94.8	140.34	1	140.50	140.50	93.8	3,494	2.68%
2023/09/11	1	135.00	2	137.75	138.00	-1	3,420	-0.03%
2023/09/08	1	131.50	1	133.00	135.50	0	3,340	0.00%
2023/09/07	0	0.00	1	133.50	135.00	-1	3,326	-0.03%
2023/09/05	3	132.50	10	133.10	134.00	-7	3,287	-0.21%
2023/09/04	5	129.20	16	125.31	128.50	-11	3,087	-0.36%
2023/08/31	0	0.00	2.1	119.77	120.00	-2.1	2,922	-0.07%
2023/08/30	0	0.00	1	118.00	119.00	-1	2,917	-0.03%
2023/08/24	0	0.00	4	115.00	116.00	-4	2,926	-0.14%
2023/08/18	0	0.00	2	113.00	113.50	-2	3,110	-0.06%
2023/08/17	0	0.00	2.7	115.56	116.50	-2.7	3,087	-0.09%
2023/08/16	10.1	116.51	2	117.00	117.00	8.1	3,077	0.26%
2023/08/15	0.5	117.85	0	0.00	116.00	0.5	3,063	0.02%
2023/08/14	0.4	117.26	1	116.50	117.00	-0.6	3,046	-0.02%
2023/08/11	652.7	121.08	32	121.06	121.00	620.7	2,996	20.71%	大買/鉅額交易
2023/08/09	0	0.00	6	121.50	121.00	-6	2,884	-0.21%
2023/08/08	1	120.00	2	118.75	118.00	-1	2,835	-0.04%
2023/08/07	9	117.67	0	0.00	117.00	9	2,783	0.32%
2023/08/04	0	0.00	3	123.00	122.50	-3	2,654	-0.11%
2023/08/02	0	0.00	1	115.00	114.00	-1	2,391	-0.04%
2023/08/01	1	113.50	0	0.00	115.00	1	2,389	0.04%
2023/07/31	2	116.25	1	115.04	116.50	1	2,402	0.04%
2023/07/28	2	111.50	0	0.00	112.50	2	2,288	0.09%
2023/07/27	0	0.00	1	115.50	114.50	-1	2,251	-0.04%
2023/07/25	7	114.86	1	114.00	115.00	6	2,198	0.27%
2023/07/24	1	118.00	0	0.00	118.00	1	2,104	0.05%
2023/07/21	7	116.50	0	0.00	115.50	7	2,018	0.35%
2023/07/20	1	114.50	0	0.00	114.50	1	1,972	0.05%
2023/07/19	2	118.00	2	117.25	118.50	0	1,900	0.00%
2023/07/18	2	113.50	0	0.00	113.00	2	1,770	0.11%
2023/07/14	1	113.00	1	109.50	110.50	0	1,729	0.00%
2023/07/12	1	105.00	1	106.00	106.00	0	1,668	0.00%
2023/07/10	0	0.00	1	106.00	104.00	-1	1,661	-0.06%
2023/07/04	1	107.00	0	0.00	106.00	1	1,615	0.06%
2023/06/26	1	100.00	1	100.50	100.00	0	1,600	0.00%
2023/06/19	1	102.50	0	0.00	102.50	1	1,586	0.06%
2023/06/14	1	105.00	2	105.00	105.00	-1	1,536	-0.07%
2023/06/13	0	0.00	1	107.00	107.00	-1	1,527	-0.07%
2023/06/09	2	106.00	1	106.50	104.00	1	1,475	0.07%
2023/06/06	1	102.00	0	0.00	102.00	1	1,424	0.07%
2023/05/24	4	102.10	0	0.00	104.50	4	1,433	0.28%
2023/05/05	1	98.20	1	98.10	95.80	0	1,514	0.00%
2023/05/03	1	94.40	0	0.00	94.00	1	1,624	0.06%
2023/04/13	0	0.00	1	100.50	100.50	-1	1,851	-0.05%
2023/04/11	1	104.00	0	0.00	104.00	1	1,863	0.05%
2023/03/10	1	105.00	0	0.00	104.00	1	1,933	0.05%
2023/03/06	1	104.00	1	104.50	104.50	0	1,944	0.00%
2023/02/23	0	0.00	1	113.50	111.00	-1	1,910	-0.05%
2023/02/21	1	107.50	0	0.00	108.00	1	1,837	0.05%
2023/02/16	1	103.50	1	104.50	104.50	0	1,909	0.00%
2023/02/03	0	0.00	1	107.00	107.50	-1	2,294	-0.04%
2023/02/02	1	108.00	1	107.00	108.00	0	2,249	0.00%
2023/02/01	0	0.00	1	99.50	102.00	-1	2,157	-0.05%
2023/01/31	1	96.50	0	0.00	96.90	1	2,146	0.05%
2023/01/09	1	96.20	0	0.00	96.00	1	2,207	0.05%
2023/01/06	1	94.30	1	94.90	94.40	0	2,163	0.00%
2022/12/22	0	0.00	1	87.00	87.60	-1	2,224	-0.04%
2022/12/16	0	0.00	5	90.02	90.30	-5	2,305	-0.22%
2022/12/01	0	0.00	1	92.60	92.70	-1	2,786	-0.04%
2022/11/25	1	89.80	6	88.80	88.60	-5	2,848	-0.18%
2022/11/22	0	86.30	0	0.00	87.00	0	2,870	0.00%
2022/11/21	0	0.00	2	86.55	86.40	-2	2,864	-0.07%
2022/11/11	5	87.00	0	0.00	87.10	5	2,711	0.18%
2022/11/08	0	0.00	1	86.20	84.60	-1	2,621	-0.04%
2022/11/07	1	86.40	0	0.00	86.10	1	2,577	0.04%
2022/11/04	11	77.30	11	78.21	79.50	0	2,435	0.00%
2022/10/20	0	0.00	1	81.90	81.90	-1	2,242	-0.04%
2022/10/19	1	83.90	1	82.30	82.30	0	2,241	0.00%
2022/10/18	1	83.60	0	0.00	82.60	1	2,214	0.05%
2022/10/13	2	78.15	0	0.00	76.40	2	2,228	0.09%
2022/09/29	0	0.00	1	82.70	84.10	-1	2,198	-0.05%
2022/09/28	1	81.80	0	0.00	80.60	1	2,233	0.04%
2022/09/26	0	0.00	5	81.20	81.00	-5	2,281	-0.22%
2022/09/23	1	87.00	0	0.00	86.80	1	2,247	0.04%
2022/08/29	0	0.00	15	97.80	98.00	-15	1,572	-0.95%
2022/08/16	0	0.00	1	103.50	103.50	-1	1,490	-0.07%
2022/07/22	20	110.00	0	0.00	110.00	20	1,382	1.45%
2022/07/21	0	0.00	22	114.00	114.00	-22	1,374	-1.60%
2022/06/23	0	0.00	1	134.50	136.00	-1	1,255	-0.08%
2022/06/15	1	144.00	1	142.50	144.00	0	1,178	0.00%
2022/06/10	1	147.50	0	0.00	148.00	1	1,221	0.08%
2022/05/25	0	0.00	1	143.50	143.50	-1	1,522	-0.07%
2022/05/19	1	144.00	0	0.00	147.00	1	1,911	0.05%
2022/05/06	1	146.50	0	0.00	146.50	1	2,058	0.05%
2022/04/08	1	164.00	1	164.50	166.00	0	2,120	0.00%
2022/04/07	0	0.00	1	168.00	166.50	-1	2,117	-0.05%
2022/04/01	1	170.00	0	0.00	170.50	1	2,117	0.05%
2022/03/14	0	0.00	1	167.50	167.50	-1	2,412	-0.04%
2022/03/10	1	165.00	1	163.50	166.00	0	2,418	0.00%
2022/03/08	2	159.25	1	157.50	157.00	1	2,371	0.04%
2022/03/02	0	0.00	2	166.00	169.00	-2	2,305	-0.09%
2022/03/01	1	166.00	0	0.00	167.00	1	2,333	0.04%
2022/02/25	1	165.00	0	0.00	164.00	1	2,345	0.04%
2022/02/24	1	165.00	1	165.00	164.50	0	2,325	0.00%
2022/02/23	3	174.83	0	0.00	172.50	3	2,227	0.13%
2022/02/18	0	0.00	2	173.25	174.50	-2	2,072	-0.10%
2022/02/17	1	173.50	0	0.00	173.50	1	2,105	0.05%
2022/02/16	0	0.00	1	174.00	174.00	-1	2,181	-0.05%
2022/02/15	1	170.00	0	0.00	170.00	1	2,163	0.05%
2022/02/09	1	175.00	0	0.00	175.50	1	2,197	0.05%
2022/02/08	0	0.00	1	172.50	171.00	-1	2,201	-0.05%
2022/02/07	0	0.00	1	167.50	168.50	-1	2,226	-0.04%
2022/01/24	0	0.00	1	160.50	162.00	-1	2,342	-0.04%
2022/01/12	0	0.00	6	160.50	161.00	-6	2,989	-0.20%
2022/01/07	1	163.00	0	0.00	163.50	1	2,986	0.03%
2022/01/05	12	170.46	12	170.79	170.00	0	2,974	0.00%
2022/01/03	2	171.00	2.1	167.02	167.50	-0.1	2,957	0.00%
2021/12/29	5	167.00	5	167.30	168.00	0	2,975	0.00%
2021/12/16	0	0.00	2	164.00	167.50	-2	2,962	-0.07%
2021/12/14	1	154.50	0	0.00	154.50	1	2,897	0.03%
2021/12/09	1	159.50	0	0.00	160.00	1	2,879	0.03%
2021/12/08	0.1	160.00	0	0.00	160.50	0.1	2,893	0.00%
2021/11/26	1	165.00	0	0.00	165.50	1	2,951	0.03%
2021/11/25	0	0.00	3	169.83	168.50	-3	2,932	-0.10%
2021/11/19	0.1	170.00	0	0.00	168.50	0.1	2,934	0.00%
2021/11/15	0	0.00	2.1	169.33	170.00	-2.1	2,923	-0.07%
2021/11/10	1	162.00	3	161.17	163.00	-2	2,957	-0.07%
2021/11/09	1	162.00	0	0.00	161.50	1	2,982	0.03%
2021/11/04	3	164.83	0	0.00	163.00	3	2,965	0.10%
2021/10/29	1	167.00	0	0.00	167.00	1	3,185	0.03%
2021/10/27	0.1	165.50	6	167.83	170.00	-5.9	3,318	-0.18%
2021/10/26	1	166.50	1	164.50	164.50	0	3,263	0.00%
2021/10/25	3	166.67	0	0.00	164.50	3	3,236	0.09%
2021/10/22	0	0.00	1	160.00	166.00	-1	3,055	-0.03%
2021/10/21	2	154.75	0	0.00	151.00	2	2,955	0.07%
2021/10/04	1	146.00	0	0.00	145.00	1	3,155	0.03%
2021/09/30	0	0.00	1	146.00	146.50	-1	3,143	-0.03%
2021/09/28	0	0.00	0.2	152.00	152.00	-0.2	3,145	-0.01%
2021/09/27	0	0.00	2	152.00	152.00	-2	3,152	-0.06%
2021/09/23	0	0.00	1	154.00	153.50	-1	3,164	-0.03%
2021/09/09	1	154.00	0	0.00	154.00	1	3,563	0.03%
2021/09/08	1	151.00	0	0.00	151.00	1	3,574	0.03%
2021/08/27	0	0.00	1	156.50	154.50	-1	3,589	-0.03%
2021/08/24	2	158.00	0	0.00	157.00	2	3,581	0.06%
2021/08/10	1	170.00	0	0.00	171.00	1	3,591	0.03%
2021/08/04	8	172.38	0	0.00	171.50	8	3,700	0.22%
2021/08/03	11	180.00	1	180.00	180.50	10	3,581	0.28%
2021/08/02	1	178.00	0	0.00	179.50	1	3,446	0.03%
2021/07/29	3	181.00	0	0.00	180.50	3	3,457	0.09%
2021/07/22	1	184.50	0	0.00	185.00	1	3,699	0.03%
2021/07/21	10	194.00	0	0.00	193.00	10	3,685	0.27%
2021/07/20	0	0.00	1	197.50	195.50	-1	3,787	-0.03%
2021/07/19	1	198.00	0	0.00	199.00	1	3,798	0.03%
2021/07/16	1	198.00	0	0.00	199.00	1	3,841	0.03%
2021/07/15	1	199.00	0	0.00	197.50	1	3,861	0.03%
2021/07/14	0	0.00	1	199.00	198.50	-1	3,929	-0.03%
2021/07/13	3	202.00	0	0.00	201.00	3	3,955	0.08%
2021/07/07	0	0.00	1	196.50	195.50	-1	4,297	-0.02%
2021/06/28	1	193.50	0	0.00	194.00	1	4,480	0.02%
2021/06/25	0	0.00	0.1	192.00	191.50	-0.1	4,613	0.00%
2021/06/24	1	193.50	0	0.00	191.00	1	4,662	0.02%
2021/06/22	3	202.00	3	199.00	198.00	0	4,794	0.00%
2021/06/18	0	0.00	4	213.63	214.00	-4	4,698	-0.09%
2021/06/15	3	209.50	0	0.00	210.50	3	4,790	0.06%
2021/06/10	0	0.00	3	213.50	209.50	-3	4,846	-0.06%
2021/06/02	1	208.00	0	0.00	205.50	1	4,986	0.02%
2021/05/26	0	0.00	1	207.50	207.50	-1	5,155	-0.02%
2021/05/25	1	206.50	0	0.00	205.50	1	5,423	0.02%
2021/05/21	1	201.00	0	0.00	201.50	1	6,081	0.02%
2021/05/20	0	0.00	1	206.00	202.50	-1	6,169	-0.02%
2021/05/19	1	194.50	0	0.00	201.00	1	6,144	0.02%
2021/05/14	1	196.00	2	199.00	193.00	-1	6,183	-0.02%
2021/05/13	0	0.00	0.5	190.00	195.00	-0.5	6,110	-0.01%
2021/05/12	0	0.00	1	184.00	186.00	-1	6,006	-0.02%
2021/05/11	1	188.00	0	0.00	186.50	1	5,934	0.02%
2021/05/06	3	201.00	0	0.00	202.50	3	5,944	0.05%
2021/05/04	6	204.83	0	0.00	205.00	6	5,989	0.10%
2021/04/28	1	214.50	0	0.00	213.00	1	5,924	0.02%
2021/04/27	13	217.50	0	0.00	217.50	13	6,175	0.21%
2021/04/26	0	0.00	4	224.00	224.50	-4	6,249	-0.06%
2021/04/23	0	0.00	2	214.50	215.00	-2	6,209	-0.03%
2021/04/22	4	213.13	1	208.50	208.50	3	6,319	0.05%
2021/04/20	2	212.00	2	209.25	209.00	0	6,542	0.00%
2021/04/19	0	0.00	1	200.50	203.50	-1	6,603	-0.02%
2021/04/16	2	210.25	0	0.00	205.50	2	6,696	0.03%
2021/04/14	0	0.00	3	198.00	197.50	-3	7,372	-0.04%
2021/04/13	1	212.00	0	0.00	202.00	1	7,621	0.01%
2021/04/07	3	204.50	5	202.30	202.00	-2	7,642	-0.03%
2021/04/06	0	0.00	1	199.50	199.00	-1	7,581	-0.01%
2021/03/31	1	196.50	0	0.00	195.50	1	7,537	0.01%
2021/03/30	3	199.50	5	199.00	199.00	-2	7,470	-0.03%
2021/03/29	1	195.50	1	193.50	194.00	0	7,356	0.00%
2021/03/26	6	191.50	6	191.42	194.50	0	7,306	0.00%
2021/03/22	0	0.00	4	184.25	184.50	-4	7,118	-0.06%
2021/03/19	1	185.50	1	181.50	186.50	0	7,143	0.00%
2021/03/17	1	181.50	1	182.50	180.50	0	7,464	0.00%
2021/03/16	2	180.50	1	179.00	179.50	1	7,464	0.01%
2021/03/12	0	0.00	2	179.25	179.50	-2	7,524	-0.03%
2021/03/11	0	0.00	12	174.88	176.50	-12	7,565	-0.16%
2021/03/09	1	170.50	4	172.00	172.50	-3	7,838	-0.04%
2021/03/08	1	173.50	1	174.50	172.00	0	7,827	0.00%
2021/03/05	2	173.75	0	0.00	172.50	2	7,836	0.03%
2021/02/26	1	171.50	0	0.00	172.00	1	7,905	0.01%
2021/02/25	5	178.00	0	0.00	177.50	5	7,839	0.06%
2021/02/24	18	182.72	8	187.31	183.50	10	7,612	0.13%
2021/02/22	2	174.75	1	174.00	174.00	1	6,915	0.01%
2021/02/02	1	166.00	0	0.00	166.00	1	6,944	0.01%
2021/01/28	1	165.00	0	0.00	165.00	1	6,871	0.01%
2021/01/27	1	170.50	1	166.00	166.50	0	6,856	0.00%
2021/01/26	0	0.00	1	169.00	170.00	-1	6,783	-0.01%
2021/01/19	1	169.00	1	167.50	171.00	0	6,403	0.00%
2021/01/18	0	0.00	1	165.00	165.00	-1	6,291	-0.02%
2021/01/15	0	0.00	13	167.46	163.00	-13	6,222	-0.21%
2021/01/13	0	0.00	1	166.50	167.50	-1	6,211	-0.02%
2021/01/12	1	163.00	12.8	162.11	165.50	-11.8	6,010	-0.20%
2021/01/11	1	163.50	0	0.00	164.50	1	5,880	0.02%
2021/01/08	1	162.00	4	163.25	163.00	-3	5,783	-0.05%
2021/01/07	2	153.00	0	0.00	160.00	2	5,462	0.04%
2021/01/05	0	0.00	1	143.00	143.00	-1	4,737	-0.02%
2021/01/04	1	139.50	6	138.17	140.00	-5	4,737	-0.11%
2020/12/31	0	0.00	1	137.00	133.50	-1	4,660	-0.02%
2020/12/30	1	132.50	0	0.00	132.50	1	4,622	0.02%
2020/12/29	5	133.00	0	0.00	133.00	5	4,682	0.11%
2020/12/24	0	0.00	1	133.00	132.50	-1	4,773	-0.02%
2020/12/23	1	133.00	0	0.00	132.00	1	4,811	0.02%
2020/12/16	3	138.83	10.1	139.00	138.50	-7.1	4,992	-0.14%
2020/12/14	10	144.50	10	142.00	141.50	0	5,085	0.00%
2020/12/11	0	0.00	12	140.00	141.50	-12	5,328	-0.23%
2020/12/09	1	139.00	3	139.00	139.00	-2	5,233	-0.04%
2020/12/08	10	135.75	8	136.50	136.00	2	5,238	0.04%
2020/12/07	9	136.22	4	135.00	135.00	5	5,301	0.09%
2020/12/04	30	139.92	20	139.83	139.00	10	5,255	0.19%
2020/12/02	10	133.50	0	0.00	133.50	10	5,242	0.19%
2020/12/01	2	132.00	0	0.00	132.00	2	5,375	0.04%
2020/11/30	8	134.44	0	0.00	132.00	8	5,608	0.14%
2020/11/27	0	0.00	6	136.58	136.50	-6	5,906	-0.10%
2020/11/25	1	131.50	0	0.00	132.00	1	6,112	0.02%
2020/11/23	5	135.00	1	134.00	134.50	4	6,159	0.06%
2020/11/12	0	0.00	1	131.50	131.50	-1	6,570	-0.02%
2020/11/11	1	129.00	0	0.00	132.50	1	6,617	0.02%
2020/11/10	8	133.25	0	0.00	131.00	8	6,636	0.12%
2020/11/06	1	137.00	0	0.00	137.00	1	6,690	0.01%
2020/11/05	1	138.00	0	0.00	138.00	1	6,795	0.01%
2020/10/27	1	136.50	0	0.00	136.00	1	7,602	0.01%
2020/10/14	0	0.00	1	146.00	146.00	-1	9,175	-0.01%
2020/10/13	1	146.50	1	147.00	147.00	0	9,224	0.00%
2020/10/12	2	147.75	124.6	146.16	150.00	-122.6	9,258	-1.32%	大賣/鉅額交易
2020/10/06	0.1	147.50	0	0.00	147.50	0.1	9,542	0.00%
2020/09/30	1	142.50	1	145.50	145.50	0	10,382	0.00%
2020/09/28	1	145.00	0	0.00	145.50	1	10,797	0.01%
2020/09/25	0	0.00	8	145.69	144.50	-8	10,893	-0.07%
2020/09/24	0	0.00	2	150.50	149.00	-2	11,049	-0.02%
2020/09/23	3	152.82	2	152.00	151.00	1	11,184	0.01%
2020/09/22	2	150.50	3	154.00	155.00	-1	11,290	-0.01%
2020/09/21	6.5	154.19	2	154.00	153.50	4.5	11,315	0.04%
2020/09/18	1.1	155.57	4	155.75	157.00	-2.9	11,399	-0.03%
2020/09/17	3	154.33	2	157.25	157.50	1	11,482	0.01%
2020/09/16	4	155.50	2	157.00	154.00	2	11,603	0.02%
2020/09/14	0	0.00	0.1	152.00	153.00	-0.1	11,439	0.00%
2020/09/10	0	0.00	1	154.00	153.50	-1	11,474	-0.01%
2020/09/09	1	150.50	0	0.00	151.50	1	11,458	0.01%
2020/09/08	1	150.00	0	0.00	150.00	1	11,669	0.01%
2020/09/07	0	0.00	3	148.17	149.50	-3	11,794	-0.03%
2020/09/03	2	155.75	1	152.50	152.00	1	12,000	0.01%
2020/09/02	1	153.00	1	157.00	157.00	0	11,964	0.00%
2020/09/01	6	145.50	4	150.25	150.00	2	11,882	0.02%
2020/08/28	1	143.00	1	142.50	143.00	0	11,860	0.00%
2020/08/27	0	0.00	1	140.00	142.00	-1	12,020	-0.01%
2020/08/26	1	139.00	0	0.00	138.50	1	12,370	0.01%
2020/08/25	2	142.50	3	141.50	142.00	-1	12,709	-0.01%
2020/08/24	1	144.99	1	143.50	143.50	0	12,882	0.00%
2020/08/21	4.2	139.02	0	0.00	139.00	4.2	12,890	0.03%
2020/08/20	0	0.00	1	135.00	134.50	-1	12,907	-0.01%
2020/08/18	1	138.50	0	0.00	138.50	1	12,811	0.01%
2020/08/17	0	0.00	1	143.00	143.00	-1	12,798	-0.01%
2020/08/12	0	0.00	11	136.50	137.00	-11	12,615	-0.09%
2020/08/11	11.5	142.30	2.1	140.03	141.00	9.4	12,533	0.08%
2020/08/10	7	148.21	0	0.00	143.00	7	12,544	0.06%
2020/08/05	1	152.50	0	0.00	152.00	1	12,435	0.01%
2020/08/03	2	150.50	0	0.00	150.00	2	12,403	0.02%
2020/07/31	1	155.50	2	156.75	157.00	-1	12,287	-0.01%
2020/07/30	0	0.00	4	152.25	150.50	-4	12,138	-0.03%
2020/07/29	5	149.69	1	151.00	148.00	4	11,820	0.03%
2020/07/28	2	149.00	3	154.00	151.00	-1	11,558	-0.01%
2020/07/27	1	152.00	5	148.20	152.00	-4	11,453	-0.03%
2020/07/24	2	145.00	0	0.00	145.00	2	11,507	0.02%
2020/07/23	5	151.10	2	150.00	151.00	3	11,458	0.03%
2020/07/22	0	0.00	4	143.13	145.00	-4	11,312	-0.04%
2020/07/20	1	136.50	0	0.00	137.00	1	11,519	0.01%
2020/07/16	0	0.00	2	139.50	138.50	-2	11,547	-0.02%
2020/07/15	2	144.25	5	144.90	140.50	-3	11,551	-0.03%
2020/07/14	1	142.00	0	0.00	141.50	1	11,418	0.01%
2020/07/13	26.6	141.86	2.2	141.93	141.00	24.5	11,423	0.21%
2020/07/10	7	140.36	7	136.71	141.00	0	11,435	0.00%
2020/07/09	3.8	143.12	0	0.00	140.50	3.8	11,208	0.03%
2020/07/08	0	0.00	13	142.62	144.00	-13	10,579	-0.12%
2020/07/07	4	133.75	4	134.38	131.00	0	10,255	0.00%
2020/07/06	4.3	131.94	3	132.00	133.50	1.3	10,171	0.01%
2020/07/03	7	131.64	11	131.32	131.00	-4	10,099	-0.04%
2020/07/02	1	121.50	1	124.50	127.50	0	10,028	0.00%
2020/07/01	5.2	122.93	0	0.00	124.50	5.2	9,900	0.05%
2020/06/29	0	0.00	1	120.50	120.00	-1	9,843	-0.01%
2020/06/23	1	121.00	0	0.00	123.00	1	9,824	0.01%
2020/06/22	0	0.00	1	126.50	127.50	-1	9,696	-0.01%
2020/06/19	0.6	126.50	2	124.50	126.50	-1.4	9,681	-0.01%
2020/06/18	1.8	121.17	1	121.50	122.00	0.8	9,541	0.01%
2020/06/17	0	0.00	1	118.00	119.00	-1	9,424	-0.01%
2020/06/16	3.1	118.64	0	0.00	117.50	3.1	9,442	0.03%
2020/06/15	8.3	121.30	3	119.50	116.50	5.3	9,481	0.06%
2020/06/12	8.9	124.58	0	0.00	126.50	8.9	9,293	0.10%
2020/06/11	77	127.58	2	128.00	125.50	75	9,139	0.82%
2020/06/10	0	0.00	13.6	131.96	129.50	-13.6	8,962	-0.15%
2020/06/09	1	121.50	0	0.00	123.00	1	8,720	0.01%
2020/06/08	0	0.00	10	120.00	118.00	-10	8,573	-0.12%
2020/06/05	1	114.00	14	115.64	115.00	-13	8,360	-0.16%
2020/06/04	3	113.67	1	113.50	113.50	2	8,240	0.02%
2020/06/03	0	0.00	12	116.00	113.50	-12	8,150	-0.15%
2020/06/02	1	113.00	2	112.50	111.00	-1	8,017	-0.01%
2020/06/01	0	0.00	13.4	109.89	110.00	-13.4	7,649	-0.18%
2020/05/29	1	101.00	1	98.90	100.00	0	7,261	0.00%
2020/05/28	0	0.00	8	98.89	97.90	-8	7,055	-0.11%
2020/05/27	3	96.37	1	96.40	96.50	2	6,936	0.03%
2020/05/26	2	95.10	1	94.10	94.80	1	6,908	0.01%
2020/05/25	1	91.20	1	92.90	92.70	0	6,845	0.00%
2020/05/22	5	91.86	0	0.00	91.00	5	6,820	0.07%
2020/05/19	1	93.00	0	0.00	92.90	1	6,754	0.01%
2020/05/15	2	92.40	1	91.90	91.50	1	6,740	0.01%
2020/05/14	1	95.10	0	0.00	94.20	1	6,633	0.02%
2020/05/13	1	95.80	0	0.00	96.60	1	6,606	0.02%
2020/05/12	1	96.20	0	0.00	96.90	1	6,624	0.02%
2020/05/11	3	98.40	1	98.00	98.00	2	6,685	0.03%
2020/05/08	1	98.80	0	0.00	98.80	1	6,667	0.01%
2020/05/07	4	97.60	0	0.00	98.40	4	6,544	0.06%
2020/04/30	1	95.90	1	97.10	96.50	0	6,530	0.00%
2020/04/29	2	94.00	2	94.10	94.40	0	6,401	0.00%
2020/04/28	0	0.00	2	95.50	96.50	-2	6,194	-0.03%
2020/04/27	2	93.80	0	0.00	94.50	2	6,172	0.03%
2020/04/21	3	93.30	0	0.00	92.00	3	6,037	0.05%
2020/04/20	0	0.00	2	94.80	93.20	-2	6,016	-0.03%
2020/04/17	0	0.00	13	94.99	92.70	-13	5,938	-0.22%
2020/04/16	1	94.40	1	92.40	93.00	0	5,803	0.00%
2020/04/15	0	0.00	1	93.00	92.80	-1	5,717	-0.02%
2020/04/14	0	0.00	2	90.70	90.60	-2	5,639	-0.04%
2020/04/10	0	0.00	5	89.50	89.00	-5	5,574	-0.09%
2020/04/08	2	89.80	7	90.00	89.70	-5	5,500	-0.09%
2020/04/07	1	89.70	12	89.98	90.20	-11	5,421	-0.20%
2020/04/01	5	83.80	3	83.40	85.00	2	5,321	0.04%
2020/03/31	0	0.00	1	83.20	83.90	-1	5,211	-0.02%
2020/03/30	1	82.70	1	82.50	83.00	0	5,114	0.00%
2020/03/27	0	0.00	2	84.25	82.40	-2	5,064	-0.04%
2020/03/26	3	78.07	16	78.49	81.80	-13	4,866	-0.27%
2020/03/25	0	0.00	1	78.20	77.10	-1	4,729	-0.02%
2020/03/23	1	72.50	0	0.00	71.70	1	4,546	0.02%
2020/03/20	6	75.83	2	75.50	75.20	4	4,556	0.09%
2020/03/19	2	71.05	2	73.30	70.00	0	4,502	0.00%
2020/03/18	0	0.00	9	75.86	73.70	-9	4,373	-0.21%
2020/03/16	1	75.90	0	0.00	75.00	1	4,231	0.02%
2020/03/12	7	81.59	0	0.00	80.50	7	4,054	0.17%
2020/03/09	1	86.60	0	0.00	86.50	1	3,834	0.03%
2020/03/06	2	86.20	0	0.00	87.80	2	3,793	0.05%
2020/03/05	1	87.20	1	87.90	87.80	0	3,751	0.00%
2020/03/04	4	86.00	0	0.00	86.60	4	3,713	0.11%
2020/03/02	1	82.00	0	0.00	83.40	1	3,678	0.03%
2020/02/27	0	0.00	1	85.60	84.00	-1	3,658	-0.03%
2020/02/25	1	86.40	2	87.30	87.30	-1	3,602	-0.03%
2020/02/24	3	87.17	0	0.00	87.00	3	3,612	0.08%
2020/02/19	10	88.90	0	0.00	88.50	10	3,670	0.27%
2020/02/18	2	88.10	0	0.00	88.00	2	3,745	0.05%
2020/02/13	4	89.35	0	0.00	87.90	4	3,771	0.11%
2020/02/11	1	86.50	2	86.65	86.80	-1	3,578	-0.03%
2020/02/07	0	0.00	1	87.20	85.40	-1	3,602	-0.03%
2020/02/06	2	86.00	0	0.00	86.10	2	3,534	0.06%
2020/02/04	4	82.50	0	0.00	82.50	4	3,463	0.12%
2020/01/31	4	87.00	0	0.00	86.30	4	3,627	0.11%
2020/01/15	1	96.80	1	95.50	95.50	0	3,598	0.00%
2020/01/14	0	0.00	1	93.20	93.20	-1	3,354	-0.03%
2020/01/09	1	90.90	1	91.30	91.00	0	3,471	0.00%
2020/01/07	3	89.60	0	0.00	89.10	3	3,580	0.08%
2020/01/03	1	90.80	0	0.00	91.60	1	3,694	0.03%
2019/12/30	7	91.59	0	0.00	90.70	7	4,627	0.15%
2019/12/17	0	0.00	3	91.00	90.80	-3	5,398	-0.06%
2019/12/16	0	0.00	3	90.60	90.50	-3	5,422	-0.06%
2019/12/02	2	88.25	0	0.00	87.60	2	6,201	0.03%
2019/11/29	1	89.50	0	0.00	89.40	1	6,231	0.02%
2019/11/28	3	90.33	0	0.00	90.20	3	6,275	0.05%
2019/11/27	0	0.00	2	91.90	91.90	-2	6,456	-0.03%
2019/11/19	5	89.74	0	0.00	90.00	5	7,662	0.07%
2019/11/15	0	0.00	6	92.83	92.20	-6	7,847	-0.08%
2019/11/14	2	90.40	0	0.00	90.40	2	7,870	0.03%
2019/11/12	1	91.10	5	91.06	92.30	-4	7,888	-0.05%
2019/11/11	2	88.55	0	0.00	87.90	2	7,887	0.03%
2019/11/08	2	90.20	0	0.00	89.80	2	7,865	0.03%
2019/11/07	2	91.00	11.3	90.30	90.70	-9.3	7,878	-0.12%
2019/11/06	2	92.80	1	92.20	92.10	1	7,904	0.01%
2019/11/05	2	93.70	10	93.10	93.30	-8	7,913	-0.10%
2019/10/30	10	91.90	0	0.00	93.80	10	7,868	0.13%
2019/10/29	1	93.70	1	91.50	91.60	0	7,731	0.00%
2019/10/28	2	91.80	0	0.00	92.10	2	7,692	0.03%
2019/10/22	0	0.00	2	89.50	90.00	-2	7,416	-0.03%
2019/10/21	10	89.30	0	0.00	89.10	10	7,419	0.13%
2019/10/17	4	89.83	1	89.60	89.90	3	7,345	0.04%
2019/10/09	0	0.00	12	89.54	89.10	-12	7,032	-0.17%
2019/10/07	2	91.35	1	90.40	89.60	1	6,883	0.01%
2019/10/04	0	0.00	19	89.90	90.10	-19	6,638	-0.29%
2019/10/03	12	86.68	1	87.00	85.40	11	6,064	0.18%
2019/10/01	1	87.50	0	0.00	87.60	1	5,886	0.02%
2019/09/24	2	85.00	2	86.00	85.50	0	5,687	0.00%
2019/09/19	2	81.10	0	0.00	82.10	2	5,430	0.04%
2019/09/16	1	80.50	0	0.00	80.50	1	5,644	0.02%
2019/09/10	1	81.90	0	0.00	81.50	1	5,652	0.02%
2019/09/05	2	87.55	0	0.00	84.90	2	5,427	0.04%
2019/09/02	6	85.07	1	85.00	86.20	5	5,150	0.10%
2019/08/28	0	0.00	2	85.10	84.50	-2	4,916	-0.04%
2019/08/27	3	86.43	5	85.90	86.00	-2	4,828	-0.04%
2019/08/23	1	89.00	3	89.90	88.40	-2	4,564	-0.04%
2019/08/21	5	79.90	0	0.00	81.90	5	3,850	0.13%
2019/08/19	0	0.00	3	80.00	79.90	-3	3,584	-0.08%
2019/08/01	1	82.70	0	0.00	81.70	1	3,531	0.03%
2019/07/31	3	78.60	0	0.00	80.10	3	3,574	0.08%
2019/07/30	0	0.00	3	80.60	77.70	-3	3,536	-0.08%
2019/07/25	10	80.90	0	0.00	81.10	10	3,478	0.29%
2019/07/23	1	79.80	0	0.00	79.90	1	3,471	0.03%
2019/07/19	0	0.00	1	78.00	77.80	-1	3,479	-0.03%
2019/07/11	1	77.60	1	77.20	77.30	0	3,508	0.00%
2019/07/02	3	76.57	0	0.00	77.10	3	3,511	0.09%
2019/06/28	0	0.00	3	73.30	72.80	-3	3,462	-0.09%
2019/06/25	0	0.00	2	73.70	73.00	-2	3,526	-0.06%
2019/06/24	5	72.88	0	0.00	73.10	5	3,493	0.14%
2019/06/19	0	0.00	4	71.90	71.70	-4	3,147	-0.13%
2019/06/18	2	71.00	0	0.00	70.90	2	3,119	0.06%
2019/06/17	2	71.90	2	72.80	71.80	0	3,130	0.00%
2019/06/13	2	74.00	0	0.00	73.50	2	3,172	0.06%
2019/06/12	0	0.00	3	74.50	75.00	-3	3,160	-0.09%
2019/05/27	0	0.00	1	70.60	70.50	-1	3,212	-0.03%
2019/05/24	1	71.20	0	0.00	70.30	1	3,246	0.03%
2019/05/22	3	71.10	0	0.00	70.30	3	3,337	0.09%
2019/05/08	3	80.80	0	0.00	80.00	3	3,298	0.09%
2019/04/12	0	0.00	1	93.50	92.60	-1	3,793	-0.03%
2019/04/11	0	0.00	5	95.20	94.50	-5	3,803	-0.13%
2019/04/10	1	94.70	0	0.00	96.00	1	3,778	0.03%
2019/04/02	0	0.00	0.7	93.80	94.70	-0.7	3,655	-0.02%
2019/04/01	6	90.25	3	91.70	92.40	3	3,616	0.08%
2019/03/29	0	0.00	1	88.80	88.50	-1	3,611	-0.03%
2019/03/19	0	0.00	4	89.00	90.20	-4	4,030	-0.10%
2019/03/15	8	87.10	8	88.38	87.10	0	4,034	0.00%
2019/03/14	1	87.60	0	0.00	87.40	1	4,053	0.02%
2019/03/06	1	89.50	0	0.00	89.50	1	4,390	0.02%
2019/03/04	0	0.00	2	90.20	89.70	-2	4,508	-0.04%
2019/02/27	2	87.90	0	0.00	89.40	2	4,636	0.04%
2019/02/26	0	0.00	1	90.54	86.20	-1	4,519	-0.02%
2019/02/25	1	87.80	0	0.00	87.90	1	4,411	0.02%
2019/02/14	2	90.90	2	90.90	90.60	0	4,241	0.00%
2019/02/12	1	91.10	1	90.50	90.50	0	4,148	0.00%
2019/02/11	1	90.60	1	93.20	93.70	0	4,140	0.00%
2019/01/29	0	0.00	1	85.40	85.30	-1	4,034	-0.02%
2019/01/28	1	86.80	0	0.00	85.00	1	4,018	0.02%
2019/01/18	1	81.00	1	82.30	81.50	0	3,920	0.00%
2018/12/21	0.9	77.50	0	0.00	77.50	0.9	3,880	0.02%
2018/12/10	0	0.00	2	75.00	75.00	-2	3,713	-0.05%
2018/12/07	0	0.00	2	75.50	73.80	-2	3,750	-0.05%
2018/12/06	2	74.55	1	73.90	74.50	1	3,844	0.03%
2018/12/05	1	75.20	0	0.00	75.60	1	3,862	0.03%
2018/12/04	1	76.70	0	0.00	75.90	1	3,877	0.03%
2018/11/29	1	69.70	1	70.00	70.30	0	3,777	0.00%
2018/11/28	0	0.00	1	70.20	69.50	-1	3,779	-0.03%
2018/11/27	0	0.00	1.4	69.16	69.10	-1.4	3,781	-0.04%
2018/11/26	1	69.30	0	0.00	69.50	1	3,755	0.03%
2018/11/07	0	0.00	1	63.20	65.90	-1	4,705	-0.02%
2018/11/05	0	0.00	5	62.70	63.60	-5	4,735	-0.11%
2018/11/02	1	61.50	0	0.00	62.90	1	4,722	0.02%
2018/10/31	0	0.00	2	57.50	57.50	-2	4,543	-0.04%
2018/10/29	2	52.00	0	0.00	51.90	2	4,603	0.04%
2018/10/26	0	0.00	2	52.40	52.60	-2	4,622	-0.04%
2018/10/25	7	52.00	0	0.00	52.20	7	4,677	0.15%
2018/10/24	0	0.00	2	52.30	54.50	-2	4,724	-0.04%
2018/10/23	2	51.80	0	0.00	51.70	2	4,808	0.04%
2018/10/05	1	45.10	0	0.00	45.20	1	4,880	0.02%
2018/10/04	0	0.00	5	48.00	47.45	-5	4,918	-0.10%
2018/09/20	5	50.60	0	0.00	51.10	5	5,846	0.09%
2018/09/14	3	51.70	0	0.00	51.70	3	7,661	0.04%
2018/09/07	0	0.00	53	52.03	51.90	-53	7,715	-0.69%
2018/09/06	0	0.00	1	53.20	53.30	-1	7,704	-0.01%
2018/09/04	0	0.00	1	51.90	52.60	-1	7,693	-0.01%
2018/08/24	2	51.90	0	0.00	52.00	2	7,621	0.03%
2018/08/23	3	52.50	1	52.40	52.40	2	7,835	0.03%
2018/08/21	1	52.00	0	0.00	52.40	1	7,781	0.01%
2018/08/20	0	0.00	10	51.94	52.40	-10	7,728	-0.13%
2018/08/17	2	51.20	0	0.00	51.10	2	7,553	0.03%
2018/08/10	2	50.05	0	0.00	49.60	2	7,223	0.03%
2018/08/08	3	48.52	9	49.08	49.30	-6	7,055	-0.09%
2018/08/07	1	47.60	0	0.00	47.80	1	6,923	0.01%
2018/08/06	3	48.33	0	0.00	48.20	3	6,974	0.04%
2018/08/01	2	48.28	0	0.00	47.80	2	6,963	0.03%
2018/07/30	1	47.60	0	0.00	47.65	1	6,936	0.01%
2018/07/27	0	0.00	1	47.70	48.00	-1	6,999	-0.01%
2018/07/26	1	47.00	2	47.30	47.00	-1	6,988	-0.01%
2018/07/20	1	49.95	0	0.00	50.10	1	6,789	0.01%
2018/07/18	2	51.90	5	51.10	50.90	-3	6,648	-0.05%
2018/07/17	3	51.53	0	0.00	51.70	3	6,570	0.05%
2018/07/16	8	52.03	7	51.89	51.40	1	6,563	0.02%
2018/07/13	3	50.97	5	51.58	51.80	-2	6,544	-0.03%
2018/07/12	12	51.30	10	51.10	51.10	2	6,706	0.03%
2018/07/11	5	49.58	5	50.28	49.75	0	6,629	0.00%
2018/07/10	11	50.80	11	50.60	50.60	0	6,610	0.00%
2018/07/06	13	48.81	14	49.13	49.90	-1	6,484	-0.02%
2018/07/04	1	51.20	0	0.00	52.50	1	6,119	0.02%
2018/07/03	1	49.85	2	50.25	50.30	-1	5,995	-0.02%
2018/07/02	10	51.00	10	50.90	50.90	0	5,884	0.00%
2018/06/29	27	52.75	26	52.18	52.10	1	5,758	0.02%
2018/06/28	33	52.35	34	53.10	52.80	-1	5,485	-0.02%
2018/06/27	31	52.68	29	51.60	51.10	2	5,088	0.04%
2018/06/26	11	50.80	12	52.13	52.10	-1	4,739	-0.02%
2018/06/25	1	52.60	5	52.64	53.00	-4	4,324	-0.09%
2018/06/22	0	0.00	2	48.73	48.60	-2	3,655	-0.05%
2018/06/14	0	0.00	2	47.95	47.50	-2	3,606	-0.06%
2018/06/11	4	48.93	0	0.00	48.65	4	3,518	0.11%
2018/06/07	5	48.20	2	48.85	48.20	3	3,422	0.09%
2018/06/05	2	48.65	0	0.00	48.30	2	3,385	0.06%
2018/06/04	0	0.00	6	48.88	49.30	-6	3,303	-0.18%
2018/06/01	4	47.83	0	0.00	47.75	4	3,187	0.13%
2018/05/31	1	49.50	1	48.40	48.50	0	3,125	0.00%
2018/05/25	5	46.24	5	46.59	47.35	0	2,776	0.00%
2018/05/24	0	0.00	6	46.40	46.60	-6	2,815	-0.21%
2018/05/23	6	46.03	0	0.00	46.00	6	2,868	0.21%
2018/05/10	0	0.00	3	45.50	45.40	-3	3,240	-0.09%
2018/05/09	9	45.24	6	45.55	45.60	3	3,230	0.09%
2018/05/08	0	0.00	2	44.90	44.50	-2	3,197	-0.06%
2018/05/07	0	0.00	15	45.05	45.00	-15	3,216	-0.47%
2018/05/03	2	44.10	0	0.00	43.70	2	3,146	0.06%
2018/04/26	3	42.95	3	43.10	42.95	0	3,284	0.00%
2018/04/24	0	0.00	15	44.30	43.50	-15	3,269	-0.46%
2018/04/20	1	45.60	0	0.00	45.50	1	3,278	0.03%
2018/04/18	2	45.70	0	0.00	45.50	2	3,248	0.06%
2018/04/03	0	0.00	20	44.15	44.10	-20	3,367	-0.59%
2018/03/31	1	44.40	0	0.00	44.25	1	3,366	0.03%
2018/03/30	0	0.00	1	44.50	44.50	-1	3,372	-0.03%
2018/03/22	14	45.46	2	45.35	45.10	12	3,472	0.35%
2018/03/12	0	0.00	2	45.10	45.15	-2	3,627	-0.06%
2018/03/09	27	45.09	0	0.00	45.00	27	3,701	0.73%
2018/03/06	2	43.90	0	0.00	44.05	2	3,921	0.05%
2018/02/27	20	45.25	0	0.00	45.30	20	4,340	0.46%
2018/02/26	1	45.10	0	0.00	45.45	1	4,371	0.02%
2018/02/21	0	0.00	1	43.90	44.70	-1	4,575	-0.02%
2018/02/12	4	44.13	4	43.40	43.35	0	4,682	0.00%
2018/02/09	3	43.13	3	43.05	43.90	0	5,035	0.00%
2018/02/08	1	44.50	0	0.00	44.50	1	5,490	0.02%
2018/02/05	0	0.00	7	45.95	46.10	-7	5,546	-0.13%
2018/02/02	7	46.84	7	47.91	48.00	0	5,564	0.00%
2018/01/31	2	46.10	0	0.00	46.20	2	5,805	0.03%
2018/01/23	2	46.20	0	0.00	46.15	2	7,584	0.03%
2018/01/22	2	46.25	0	0.00	46.70	2	7,568	0.03%
2018/01/17	0	0.00	1	45.55	45.50	-1	7,798	-0.01%
2018/01/16	0	0.00	2	45.60	45.65	-2	7,860	-0.03%
2018/01/15	13	44.95	2	45.00	45.30	11	7,867	0.14%
2018/01/11	2	44.60	0	0.00	43.90	2	7,854	0.03%
2018/01/10	2	45.20	0	0.00	45.05	2	7,804	0.03%
2018/01/09	10	44.80	0	0.00	45.55	10	7,927	0.13%
2018/01/05	0	0.00	3	46.30	45.90	-3	7,960	-0.04%
2018/01/04	3	45.70	0	0.00	45.60	3	7,947	0.04%
2018/01/02	2	45.30	0	0.00	45.25	2	7,935	0.03%