義隆 (2458)-美好券商分點個股進出

台股 » 個股 » 義隆 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

義隆

(2458)

可現股當沖

股價
155.0
漲跌
▼2.0
漲幅
-1.27%
成交量
2,037張
產業
上市半導體類股
1180人加入追蹤

立即追蹤
本地時間:13:35(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－美好券商分點個股進出

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

美好券商分點個股進出
美好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	161.50	0	0.00	164.50	1	2,699	0.04%
2024/06/13	1	161.50	1	161.00	161.00	0	2,799	0.00%
2024/05/31	2	165.00	0	0.00	163.00	2	2,815	0.07%
2024/05/30	2	169.00	0	0.00	167.00	2	2,785	0.07%
2024/05/27	0	0.00	1	175.50	173.00	-1	2,738	-0.04%
2024/05/22	0	0.00	1	163.50	168.00	-1	2,747	-0.04%
2024/05/20	1	156.50	0	0.00	156.00	1	2,851	0.04%
2024/05/03	1	158.00	0	0.00	157.00	1	3,041	0.03%
2024/04/15	0	0.00	1	162.50	162.00	-1	2,637	-0.04%
2024/04/02	1	156.50	0	0.00	156.00	1	2,542	0.04%
2024/03/20	0	0.00	1	168.50	167.50	-1	2,644	-0.04%
2024/03/18	2	165.50	2	166.50	166.50	0	2,661	0.00%
2024/03/13	1	163.00	0	0.00	163.50	1	2,763	0.04%
2024/03/11	0	0.00	1	160.50	160.00	-1	2,807	-0.04%
2024/03/04	0	0.00	2	168.00	167.50	-2	2,861	-0.07%
2024/02/27	0	0.00	1	169.00	169.00	-1	2,856	-0.04%
2024/02/26	0	0.00	15	168.17	170.00	-15	2,857	-0.52%
2024/02/23	17	163.41	15	166.50	164.00	2	2,794	0.07%
2024/02/22	15	166.50	0	0.00	167.50	15	2,686	0.56%
2024/02/21	0	0.00	5	166.20	167.50	-5	2,636	-0.19%
2024/02/20	4	161.75	0	0.00	161.00	4	2,542	0.16%
2024/02/19	2	161.25	2	163.00	163.50	0	2,543	0.00%
2024/01/30	0	0.00	3	147.67	148.50	-3	2,630	-0.11%
2024/01/19	0	0.00	1	153.50	150.50	-1	3,112	-0.03%
2024/01/17	1	154.00	0	0.00	154.50	1	3,271	0.03%
2024/01/12	0	0.00	1	155.00	155.00	-1	3,479	-0.03%
2024/01/11	2	160.50	0	0.00	157.00	2	3,519	0.06%
2024/01/10	0	0.00	1	157.50	160.00	-1	3,575	-0.03%
2024/01/09	0	0.00	1	155.00	154.50	-1	3,600	-0.03%
2024/01/08	1	156.00	0	0.00	153.50	1	3,600	0.03%
2024/01/05	0	0.00	2	153.50	155.50	-2	3,621	-0.06%
2024/01/02	1	161.50	0	0.00	159.50	1	3,672	0.03%
2023/12/28	1	162.00	0	0.00	160.50	1	3,759	0.03%
2023/12/27	0	0.00	1	163.00	164.00	-1	3,792	-0.03%
2023/12/25	3	162.50	2	165.00	162.50	1	3,781	0.03%
2023/12/22	2	163.25	0	0.00	163.50	2	3,771	0.05%
2023/12/21	1	157.50	2	162.75	163.00	-1	3,732	-0.03%
2023/12/20	1	159.50	1	161.00	160.00	0	3,657	0.00%
2023/12/19	0	0.00	2	158.75	159.00	-2	3,615	-0.06%
2023/12/14	1	157.00	1	160.00	157.50	0	3,613	0.00%
2023/12/13	1	156.00	0	0.00	158.00	1	3,619	0.03%
2023/12/12	1	158.00	0	0.00	158.50	1	3,674	0.03%
2023/12/08	0	0.00	11	157.95	157.50	-11	3,758	-0.29%
2023/11/28	0	0.00	2	150.00	150.00	-2	4,205	-0.05%
2023/11/27	1	151.00	0	0.00	146.00	1	4,197	0.02%
2023/11/24	1	148.00	2	150.50	151.00	-1	4,185	-0.02%
2023/11/20	1	144.00	1	144.00	144.00	0	4,136	0.00%
2023/11/15	0	0.00	1	148.00	147.50	-1	4,029	-0.02%
2023/11/10	1	140.00	1	141.50	141.50	0	3,972	0.00%
2023/11/09	1	143.50	0	0.00	140.50	1	3,987	0.03%
2023/11/08	4	144.38	0	0.00	144.50	4	4,002	0.10%
2023/11/07	3	142.33	2	144.00	145.00	1	4,036	0.02%
2023/11/06	0	0.00	2	139.50	140.00	-2	4,005	-0.05%
2023/11/03	3	139.50	4	135.88	135.50	-1	3,978	-0.03%
2023/10/27	1	139.00	1	141.00	140.00	0	4,005	0.00%
2023/10/26	0	0.00	1	139.50	139.50	-1	4,071	-0.02%
2023/10/25	1	146.00	0	0.00	144.50	1	4,033	0.02%
2023/10/20	0	0.00	1	141.00	142.50	-1	3,867	-0.03%
2023/10/17	0	0.00	1	141.00	140.00	-1	3,893	-0.03%
2023/10/05	0	0.00	1	140.00	141.50	-1	3,945	-0.03%
2023/10/03	1	138.00	0	0.00	138.00	1	3,843	0.03%
2023/09/21	0	0.00	3	136.00	136.00	-3	3,805	-0.08%
2023/09/20	1	137.00	0	0.00	138.00	1	3,771	0.03%
2023/09/15	2	144.25	1	146.00	144.50	1	3,678	0.03%
2023/09/14	1	142.00	2	142.75	143.00	-1	3,591	-0.03%
2023/09/12	1	140.50	0	0.00	140.50	1	3,494	0.03%
2023/09/11	1	136.00	1	136.00	138.00	0	3,420	0.00%
2023/09/08	1	137.00	4	135.13	135.50	-3	3,340	-0.09%
2023/09/07	1	134.50	0	0.00	135.00	1	3,326	0.03%
2023/09/06	1	129.00	0	0.00	133.00	1	3,289	0.03%
2023/09/05	3	132.83	2	134.50	134.00	1	3,287	0.03%
2023/09/04	2	126.00	0	0.00	128.50	2	3,087	0.06%
2023/08/29	0	0.00	2	116.50	117.00	-2	2,902	-0.07%
2023/08/25	2	113.25	0	0.00	113.00	2	2,919	0.07%
2023/08/18	0	0.00	2	113.50	113.50	-2	3,110	-0.06%
2023/08/16	0	0.00	1	117.00	117.00	-1	3,077	-0.03%
2023/08/14	1	116.00	0	0.00	117.00	1	3,046	0.03%
2023/08/10	1	119.00	0	0.00	118.00	1	2,943	0.03%
2023/08/09	0	0.00	1	121.00	121.00	-1	2,884	-0.03%
2023/08/08	1	119.00	1	118.00	118.00	0	2,835	0.00%
2023/08/07	3	118.33	1	118.00	117.00	2	2,783	0.07%
2023/08/02	0	0.00	0	115.50	114.00	0	2,391	0.00%
2023/08/01	2	113.75	1	114.50	115.00	1	2,389	0.04%
2023/07/31	0	0.00	1	116.00	116.50	-1	2,402	-0.04%
2023/07/26	1	114.50	1	112.50	112.50	0	2,237	0.00%
2023/07/24	2	117.00	0	0.00	118.00	2	2,104	0.10%
2023/07/21	0	0.00	2	114.50	115.50	-2	2,018	-0.10%
2023/07/20	2	115.00	0	0.00	114.50	2	1,972	0.10%
2023/07/18	0	0.00	2	113.75	113.00	-2	1,770	-0.11%
2023/07/13	0	0.00	1	108.00	108.00	-1	1,679	-0.06%
2023/07/11	0	0.00	0	106.00	106.50	0	1,661	0.00%
2023/07/06	0	0.00	2	107.00	108.00	-2	1,647	-0.12%
2023/07/05	5	108.00	0	0.00	106.00	5	1,627	0.31%
2023/06/19	2	102.75	0	0.00	102.50	2	1,586	0.13%
2023/06/15	0	0.00	1	103.50	105.50	-1	1,539	-0.06%
2023/06/14	1	108.00	0	0.00	105.00	1	1,536	0.07%
2023/06/13	0	0.00	5.1	106.40	107.00	-5.1	1,527	-0.33%
2023/06/07	0	0.00	1	103.50	103.50	-1	1,406	-0.07%
2023/06/06	2	101.50	0	0.00	102.00	2	1,424	0.14%
2023/05/30	1	101.50	0	0.00	102.00	1	1,374	0.07%
2023/05/29	0	0.00	1	105.00	104.00	-1	1,378	-0.07%
2023/05/26	1	102.50	0	0.00	102.50	1	1,370	0.07%
2023/05/24	0	0.00	1	104.00	104.50	-1	1,433	-0.07%
2023/05/18	0	0.00	1	98.80	98.60	-1	1,399	-0.07%
2023/05/17	1	96.90	0	0.00	97.20	1	1,397	0.07%
2023/05/11	1	92.30	0	92.93	92.70	1	1,412	0.07%
2023/05/08	6	94.78	0	0.00	93.20	6	1,485	0.40%
2023/05/03	1	94.10	0	0.00	94.00	1	1,624	0.06%
2023/04/27	6	92.60	6	92.35	92.60	0	1,679	0.00%
2023/04/06	0	98.55	0	0.00	98.50	0	1,855	0.00%
2023/03/30	1	100.00	0	0.00	99.60	1	1,842	0.05%
2023/03/22	0	0.00	2.1	104.43	104.00	-2.1	1,909	-0.11%
2023/03/15	0	0.00	0	101.50	101.50	0	1,925	0.00%
2023/03/09	0	0.00	0	105.00	107.00	0	1,959	0.00%
2023/03/08	1	104.00	0	0.00	103.50	1	1,952	0.05%
2023/03/02	0	0.00	10	104.50	104.00	-10	1,951	-0.51%
2023/03/01	10	104.00	10	105.50	106.50	0	1,948	0.00%
2023/02/24	10	109.50	0	0.00	108.50	10	1,929	0.52%
2023/02/21	0	0.00	1	108.00	108.00	-1	1,837	-0.05%
2023/02/14	1	104.00	0	0.00	103.50	1	1,939	0.05%
2023/02/02	0	0.00	7	106.36	108.00	-7	2,249	-0.31%
2023/02/01	0	0.00	2	101.00	102.00	-2	2,157	-0.09%
2023/01/13	1	91.00	0	0.00	90.70	1	2,183	0.05%
2023/01/12	1	93.00	0	0.00	92.80	1	2,189	0.05%
2022/12/30	0	0.00	1	85.70	86.00	-1	2,145	-0.05%
2022/12/29	1	85.90	0	0.00	85.50	1	2,156	0.05%
2022/12/26	0	85.70	0	0.00	86.00	0	2,167	0.00%
2022/12/16	1	89.01	0	0.00	90.30	1	2,305	0.04%
2022/12/15	3	91.27	0	0.00	91.00	3	2,360	0.13%
2022/12/09	0	0.00	1	89.20	89.10	-1	2,719	-0.04%
2022/12/08	1	86.10	0	0.00	88.00	1	2,745	0.04%
2022/12/05	0	91.90	0	0.00	92.10	0	2,763	0.00%
2022/12/02	0	0.00	1	92.10	92.00	-1	2,782	-0.04%
2022/12/01	0	0.00	22	92.70	92.70	-22	2,786	-0.79%
2022/11/29	0.1	87.50	0	0.00	87.90	0.1	2,810	0.00%
2022/11/25	0.1	89.10	0	0.00	88.60	0.1	2,848	0.00%
2022/11/22	0	0.00	1	87.00	87.00	-1	2,870	-0.03%
2022/11/21	5	86.76	0	0.00	86.40	5	2,864	0.17%
2022/11/18	1.1	89.12	0	0.00	88.60	1.1	2,849	0.04%
2022/11/16	0	0.00	1	89.50	89.00	-1	2,815	-0.04%
2022/11/15	0	88.70	3	89.03	89.00	-3	2,776	-0.11%
2022/11/07	1	84.40	8	82.01	86.10	-7	2,577	-0.27%
2022/11/04	10	76.69	8	77.76	79.50	2	2,435	0.08%
2022/10/31	0	0.00	2	81.70	81.20	-2	2,277	-0.09%
2022/10/28	1	80.80	0	0.00	79.70	1	2,302	0.04%
2022/10/27	0	0.00	2	82.45	81.70	-2	2,332	-0.09%
2022/10/26	0	79.50	0	0.00	79.30	0	2,303	0.00%
2022/10/21	3	81.00	4	82.25	80.90	-1	2,253	-0.04%
2022/10/17	3	81.10	0	0.00	81.90	3	2,222	0.14%
2022/10/14	0	0.00	3	79.40	81.10	-3	2,228	-0.13%
2022/10/06	1	85.00	0	0.00	85.10	1	2,174	0.05%
2022/10/05	2	85.60	0	0.00	83.40	2	2,165	0.09%
2022/09/26	22	83.25	2	81.25	81.00	20	2,281	0.88%
2022/09/23	1	88.10	1	89.10	86.80	0	2,247	0.00%
2022/09/22	0	0.00	1	87.20	86.90	-1	2,209	-0.05%
2022/09/21	3	87.77	2	88.35	87.10	1	2,133	0.05%
2022/09/20	2	87.65	2	87.85	88.30	0	2,043	0.00%
2022/09/19	2	88.05	2	89.65	88.60	0	1,961	0.00%
2022/09/16	1	87.60	0	0.00	87.50	1	1,872	0.05%
2022/09/13	2	91.40	0	0.00	90.50	2	1,732	0.12%
2022/09/12	2	90.50	4	91.48	91.80	-2	1,738	-0.12%
2022/09/05	350	91.02	0	0.00	91.20	350	1,700	20.59%	大買/鉅額交易
2022/09/02	2	94.50	0	0.00	94.00	2	1,650	0.12%
2022/09/01	1	96.80	2	96.60	97.20	-1	1,611	-0.06%
2022/08/31	1	96.60	0	0.00	97.10	1	1,597	0.06%
2022/08/30	4	97.20	3	97.43	97.00	1	1,590	0.06%
2022/08/29	1	98.10	1	98.40	98.00	0	1,572	0.00%
2022/08/26	0	0.00	1	100.50	100.00	-1	1,540	-0.06%
2022/08/25	1	99.80	0	0.00	99.90	1	1,537	0.07%
2022/08/24	0	0.00	2	99.10	99.10	-2	1,535	-0.13%
2022/08/23	2	99.15	2	99.70	99.70	0	1,535	0.00%
2022/08/19	0	0.00	1	104.00	104.00	-1	1,511	-0.07%
2022/08/12	3	102.33	15	101.80	103.00	-12	1,473	-0.81%
2022/08/11	6	99.35	6	100.08	99.20	0	1,460	0.00%
2022/08/10	3	98.53	1	98.50	97.80	2	1,452	0.14%
2022/08/09	2	100.25	0	0.00	99.70	2	1,438	0.14%
2022/08/08	1	101.50	1	101.50	101.00	0	1,430	0.00%
2022/08/04	0	0.00	4	100.45	100.50	-4	1,374	-0.29%
2022/08/03	3	101.50	4	102.63	102.50	-1	1,346	-0.07%
2022/08/02	1	107.50	0	0.00	107.50	1	1,347	0.07%
2022/08/01	1	109.00	1	110.00	109.00	0	1,363	0.00%
2022/07/29	1	108.50	1	109.00	108.50	0	1,393	0.00%
2022/07/28	2	107.50	2	107.50	107.50	0	1,399	0.00%
2022/07/27	2	109.00	1	109.00	109.00	1	1,395	0.07%
2022/07/26	2	108.76	2	110.00	110.00	0	1,389	0.00%
2022/07/25	1	110.50	0	0.00	112.00	1	1,378	0.07%
2022/07/22	4	112.00	0	0.00	110.00	4	1,382	0.29%
2022/07/21	1	114.00	17	114.00	114.00	-16	1,374	-1.16%
2022/07/19	0	0.00	3	109.00	109.00	-3	1,388	-0.22%
2022/07/18	3	104.67	5	106.10	106.50	-2	1,403	-0.14%
2022/07/15	2	104.00	2	105.50	105.00	0	1,406	0.00%
2022/07/14	3	105.00	5	103.80	105.00	-2	1,438	-0.14%
2022/07/13	3	106.00	3	107.50	104.50	0	1,438	0.00%
2022/07/07	1	106.00	1	105.50	106.50	0	1,396	0.00%
2022/07/06	2	122.25	0	0.00	120.00	2	1,358	0.15%
2022/07/05	4	127.75	1	124.50	124.50	3	1,307	0.23%
2022/07/04	4	133.13	4	133.13	131.00	0	1,267	0.00%
2022/07/01	1	136.50	1	134.00	134.00	0	1,252	0.00%
2022/06/29	1	137.50	1	139.00	140.00	0	1,240	0.00%
2022/06/28	2	140.75	1	139.50	139.50	1	1,241	0.08%
2022/06/27	1	141.02	1	142.00	142.50	0	1,257	0.00%
2022/06/24	1	137.00	2	138.25	139.50	-1	1,256	-0.08%
2022/06/22	2	136.00	2	135.75	135.00	0	1,242	0.00%
2022/06/21	1	134.50	1	136.50	140.00	0	1,224	0.00%
2022/06/20	5	139.80	4	136.50	136.50	1	1,213	0.08%
2022/06/17	0	0.00	1	142.00	142.00	-1	1,193	-0.08%
2022/06/16	7	142.71	7	142.29	141.00	0	1,179	0.00%
2022/06/15	2	142.75	5	144.20	144.00	-3	1,178	-0.25%
2022/06/14	2	142.00	2	143.50	143.50	0	1,182	0.00%
2022/06/13	4	145.25	1	145.00	145.00	3	1,204	0.25%
2022/06/10	1	146.50	2	148.00	148.00	-1	1,221	-0.08%
2022/06/06	2	146.50	0	0.00	148.00	2	1,335	0.15%
2022/05/30	0	0.00	2	147.25	147.50	-2	1,462	-0.14%
2022/05/25	0	143.50	0	0.00	143.50	0	1,522	0.00%
2022/05/20	1	146.00	0	0.00	145.50	1	1,866	0.05%
2022/05/19	2	146.25	2	146.50	147.00	0	1,911	0.00%
2022/05/17	0	0.00	4	144.13	145.00	-4	1,934	-0.21%
2022/05/16	1	141.50	2	143.00	142.00	-1	1,968	-0.05%
2022/05/13	0	0.00	1	140.50	140.00	-1	1,972	-0.05%
2022/05/12	0	0.00	2	139.25	139.00	-2	1,980	-0.10%
2022/05/10	4	138.50	3	138.17	141.00	1	2,006	0.05%
2022/05/09	4	143.13	4	143.25	142.00	0	2,036	0.00%
2022/05/06	9	146.89	0	0.00	146.50	9	2,058	0.44%
2022/05/05	2	153.50	2	155.00	153.50	0	2,070	0.00%
2022/05/03	1	150.00	2	151.00	150.50	-1	2,057	-0.05%
2022/04/29	2	151.25	2	152.00	151.00	0	2,063	0.00%
2022/04/28	3	149.33	2	150.25	149.50	1	2,074	0.05%
2022/04/27	2	149.50	0	0.00	149.50	2	2,070	0.10%
2022/04/25	0	152.00	0	0.00	150.50	0	2,041	0.00%
2022/04/22	1	156.00	0	0.00	156.50	1	2,009	0.05%
2022/04/21	4	156.50	2	159.50	156.50	2	1,998	0.10%
2022/04/20	3	156.67	3	157.83	156.50	0	1,976	0.00%
2022/04/19	1	158.50	0	0.00	159.00	1	1,955	0.05%
2022/04/15	1	158.50	0	0.00	159.50	1	1,963	0.05%
2022/04/11	1	163.00	1	161.00	161.00	0	2,130	0.00%
2022/04/08	1	165.00	0	0.00	166.00	1	2,120	0.05%
2022/04/01	1	169.00	0	0.00	170.50	1	2,117	0.05%
2022/03/31	1	170.50	0	0.00	172.00	1	2,114	0.05%
2022/03/30	3	172.00	0	0.00	171.00	3	2,120	0.14%
2022/03/25	0	170.50	1	171.00	170.50	-1	2,242	-0.04%
2022/03/24	0	0.00	1	170.50	171.00	-1	2,263	-0.04%
2022/03/16	0	0.00	1	167.50	166.50	-1	2,430	-0.04%
2022/03/15	1	165.50	0	0.00	166.00	1	2,414	0.04%
2022/03/10	0	0.00	4	164.63	166.00	-4	2,418	-0.17%
2022/03/09	1	158.00	1	158.00	159.00	0	2,390	0.00%
2022/03/08	3	161.33	2	157.00	157.00	1	2,371	0.04%
2022/03/07	2	164.00	1	164.00	165.00	1	2,311	0.04%
2022/03/03	1	169.50	2	170.50	169.50	-1	2,305	-0.04%
2022/03/02	0	0.00	4	168.00	169.00	-4	2,305	-0.17%
2022/03/01	0	0.00	2	166.50	167.00	-2	2,333	-0.09%
2022/02/25	3	164.66	4	165.88	164.00	-1	2,345	-0.04%
2022/02/24	8	166.06	4	164.50	164.50	4	2,325	0.17%
2022/02/23	11	175.23	11	174.18	172.50	0	2,227	0.00%
2022/02/22	2	174.25	2	177.25	175.50	0	2,079	0.00%
2022/02/21	2	176.00	7	176.29	178.00	-5	2,072	-0.24%
2022/02/18	1	174.50	3	173.67	174.50	-2	2,072	-0.10%
2022/02/17	1	174.50	4	174.38	173.50	-3	2,105	-0.14%
2022/02/16	1	174.00	3	173.83	174.00	-2	2,181	-0.09%
2022/02/15	1	169.50	0	0.00	170.00	1	2,163	0.05%
2022/02/14	1	168.00	3	170.17	170.50	-2	2,179	-0.09%
2022/02/10	3.3	172.91	0	0.00	172.00	3.3	2,198	0.15%
2022/02/09	1	175.50	4	176.25	175.50	-3	2,197	-0.14%
2022/02/08	0	0.00	4	171.38	171.00	-4	2,201	-0.18%
2022/02/07	0	0.00	3	167.50	168.50	-3	2,226	-0.13%
2022/01/25	1	160.01	1	160.50	160.50	0	2,297	0.00%
2022/01/18	1	163.00	1	165.00	161.50	0	2,585	0.00%
2022/01/12	3	160.83	2	161.00	161.00	1	2,989	0.03%
2022/01/11	31	163.84	0	0.00	164.00	31	2,985	1.04%
2022/01/07	2	164.25	1	163.50	163.50	1	2,986	0.03%
2022/01/06	1	167.00	0	0.00	168.00	1	2,974	0.03%
2022/01/05	6	170.25	7	172.36	170.00	-1	2,974	-0.03%
2022/01/04	1	166.50	1	169.50	168.50	0	2,924	0.00%
2022/01/03	2	168.00	2	171.25	167.50	0	2,957	0.00%
2021/12/28	2	165.75	0	0.00	165.50	2	2,997	0.07%
2021/12/27	0	168.00	0	0.00	168.00	0	3,017	0.00%
2021/12/23	0	0.00	2	168.75	169.00	-2	3,069	-0.07%
2021/12/22	2	167.50	3	169.33	167.50	-1	3,067	-0.03%
2021/12/21	8	168.50	11	168.64	168.00	-3	3,060	-0.10%
2021/12/20	1	167.50	1	165.50	165.50	0	2,988	0.00%
2021/12/17	1	167.00	5	166.10	166.00	-4	2,994	-0.13%
2021/12/16	0	0.00	10	164.85	167.50	-10	2,962	-0.34%
2021/12/15	2	158.25	3	158.67	158.50	-1	2,913	-0.03%
2021/12/14	2	156.75	2	154.50	154.50	0	2,897	0.00%
2021/12/13	2	159.00	1	160.00	159.00	1	2,864	0.03%
2021/12/10	1	157.50	1	159.00	160.00	0	2,880	0.00%
2021/12/09	1	159.50	0	0.00	160.00	1	2,879	0.03%
2021/12/07	1	160.00	0	0.00	158.50	1	2,884	0.03%
2021/12/02	5	161.40	0	0.00	161.00	5	2,919	0.17%
2021/12/01	1	161.50	3	162.67	164.00	-2	2,914	-0.07%
2021/11/30	2	164.25	1	166.00	162.00	1	2,906	0.03%
2021/11/29	1	161.50	0	0.00	164.50	1	2,936	0.03%
2021/11/26	3	165.83	0	0.00	165.50	3	2,951	0.10%
2021/11/25	3	168.50	9	170.56	168.50	-6	2,932	-0.20%
2021/11/24	1	166.00	0	0.00	166.00	1	2,906	0.03%
2021/11/23	2	168.25	0	0.00	168.00	2	2,918	0.07%
2021/11/22	0	0.00	1	170.00	170.00	-1	2,923	-0.03%
2021/11/19	5	169.00	5	171.90	168.50	0	2,934	0.00%
2021/11/18	1	168.50	2	169.50	168.50	-1	2,901	-0.03%
2021/11/17	1	168.50	1	170.50	168.50	0	2,907	0.00%
2021/11/15	1	170.00	7	169.29	170.00	-6	2,923	-0.21%
2021/11/11	0	0.00	3	164.17	163.50	-3	2,924	-0.10%
2021/11/09	2	163.00	0	0.00	161.50	2	2,982	0.07%
2021/11/08	0	0.00	1	164.50	165.00	-1	3,011	-0.03%
2021/11/05	0	0.00	3	161.83	162.00	-3	3,023	-0.10%
2021/11/04	3	165.33	2	170.25	163.00	1	2,965	0.03%
2021/11/03	2	167.75	0	0.00	167.50	2	2,977	0.07%
2021/11/02	8	169.13	6	171.83	167.50	2	3,017	0.07%
2021/11/01	4	169.00	9	169.50	170.00	-5	3,036	-0.16%
2021/10/29	2	168.25	2	169.25	167.00	0	3,185	0.00%
2021/10/28	9	168.28	5	169.60	168.00	4	3,310	0.12%
2021/10/27	5	169.30	4	170.13	170.00	1	3,318	0.03%
2021/10/26	1	165.00	1	163.50	164.50	0	3,263	0.00%
2021/10/25	13	166.57	5	165.40	164.50	8	3,236	0.25%
2021/10/22	0	0.00	9	163.50	166.00	-9	3,055	-0.29%
2021/10/21	2	154.50	2	151.00	151.00	0	2,955	0.00%
2021/10/20	2.1	156.19	1	156.00	156.50	1.1	2,962	0.04%
2021/10/14	0	0.00	0	149.00	146.50	0	3,139	0.00%
2021/10/13	1	147.00	0	0.00	146.50	1	3,158	0.03%
2021/10/08	1	157.00	3	158.33	157.00	-2	3,138	-0.06%
2021/10/07	3	151.50	3	153.50	153.50	0	3,115	0.00%
2021/10/05	0.1	145.10	2	148.00	148.00	-1.9	3,173	-0.06%
2021/10/01	0.1	147.00	0	0.00	146.50	0.1	3,143	0.00%
2021/09/30	3	146.50	1	148.00	146.50	2	3,143	0.06%
2021/09/29	3	147.50	3	149.00	148.50	0	3,133	0.00%
2021/09/27	0	152.50	0	153.00	152.00	0	3,152	0.00%
2021/09/23	0	155.00	0	0.00	153.50	0	3,164	0.00%
2021/09/17	0	0.00	1	156.50	158.00	-1	3,216	-0.03%
2021/09/16	0.1	157.00	0	0.00	156.00	0.1	3,261	0.00%
2021/09/15	1	156.50	0	0.00	156.50	1	3,318	0.03%
2021/09/08	1	153.00	0	0.00	151.00	1	3,574	0.03%
2021/09/07	1	155.50	0	0.00	157.00	1	3,553	0.03%
2021/09/03	1	159.00	0	0.00	159.50	1	3,554	0.03%
2021/09/02	1	161.00	0	0.00	161.00	1	3,588	0.03%
2021/09/01	0	160.50	0	0.00	160.50	0	3,565	0.00%
2021/08/27	1	155.50	0	0.00	154.50	1	3,589	0.03%
2021/08/26	1	158.50	1	158.50	158.50	0	3,567	0.00%
2021/08/25	1	159.50	0	0.00	161.50	1	3,571	0.03%
2021/08/24	1	156.50	0	0.00	157.00	1	3,581	0.03%
2021/08/23	0	0.00	1	158.50	159.00	-1	3,586	-0.03%
2021/08/20	1	152.00	1	153.50	153.50	0	3,605	0.00%
2021/08/19	0	154.50	0	0.00	152.50	0	3,567	0.00%
2021/08/18	0.1	156.25	0	0.00	158.00	0.1	3,576	0.00%
2021/08/16	0.1	156.50	2	159.00	160.00	-1.9	3,552	-0.05%
2021/08/12	1	162.50	9	163.78	162.50	-8	3,558	-0.22%
2021/08/11	2	167.50	7	167.21	166.00	-5	3,567	-0.14%
2021/08/10	0.3	171.50	3	170.83	171.00	-2.7	3,591	-0.08%
2021/08/09	5	170.60	8	173.31	170.00	-3	3,625	-0.08%
2021/08/06	17	168.56	0	0.00	167.00	17	3,637	0.47%
2021/08/05	1	166.00	11	169.05	169.50	-10	3,699	-0.27%
2021/08/04	10	173.85	11	172.50	171.50	-1	3,700	-0.03%
2021/08/03	10	181.40	8	186.13	180.50	2	3,581	0.06%
2021/08/02	1	179.50	0	0.00	179.50	1	3,446	0.03%
2021/07/30	1	179.50	1	181.00	181.00	0	3,421	0.00%
2021/07/29	6	180.50	0	0.00	180.50	6	3,457	0.17%
2021/07/28	2	180.25	6	183.50	184.50	-4	3,474	-0.12%
2021/07/27	19	186.61	5	188.50	185.50	14	3,544	0.40%
2021/07/26	4	189.50	12	189.58	189.50	-8	3,610	-0.22%
2021/07/23	8	185.13	8	191.38	184.50	0	3,704	0.00%
2021/07/22	0	0.00	1	186.50	185.00	-1	3,699	-0.03%
2021/07/21	1	196.50	0	0.00	193.00	1	3,685	0.03%
2021/07/20	3	195.83	0	0.00	195.50	3	3,787	0.08%
2021/07/19	1	197.00	1	199.50	199.00	0	3,798	0.00%
2021/07/15	1	197.50	0	0.00	197.50	1	3,861	0.03%
2021/07/13	0	0.00	1	202.00	201.00	-1	3,955	-0.03%
2021/07/12	1	201.00	1	204.00	204.00	0	4,021	0.00%
2021/07/06	0	198.50	5	197.00	195.00	-5	4,343	-0.11%
2021/07/05	2	198.00	1	197.00	198.00	1	4,373	0.02%
2021/06/30	2	193.50	2	193.25	194.50	0	4,441	0.00%
2021/06/29	1	190.00	0	0.00	190.00	1	4,452	0.02%
2021/06/28	5	193.00	0	0.00	194.00	5	4,480	0.11%
2021/06/25	3	192.33	0	0.00	191.50	3	4,613	0.07%
2021/06/24	2	193.00	2	191.00	191.00	0	4,662	0.00%
2021/06/23	0	0.00	1	194.50	194.50	-1	4,871	-0.02%
2021/06/22	1	196.00	0	0.00	198.00	1	4,794	0.02%
2021/06/21	5	207.00	0	0.00	206.50	5	4,704	0.11%
2021/06/18	0	0.00	1	214.00	214.00	-1	4,698	-0.02%
2021/06/17	0	0.00	3	211.67	212.00	-3	4,721	-0.06%
2021/06/16	0	0.00	5	210.00	209.50	-5	4,752	-0.11%
2021/06/15	1	209.50	0	0.00	210.50	1	4,790	0.02%
2021/06/10	2	209.75	1	213.50	209.50	1	4,846	0.02%
2021/06/09	11	209.95	0	0.00	209.50	11	4,853	0.23%
2021/06/08	1	211.00	4	210.00	211.00	-3	4,908	-0.06%
2021/06/07	3	203.00	0	0.00	208.50	3	4,929	0.06%
2021/06/02	3	206.33	2	205.50	205.50	1	4,986	0.02%
2021/06/01	2	209.25	0	0.00	209.00	2	5,007	0.04%
2021/05/31	0	0.00	1	211.00	211.00	-1	5,014	-0.02%
2021/05/28	1	209.50	0	0.00	209.50	1	5,044	0.02%
2021/05/27	2	208.50	4	209.00	209.50	-2	5,053	-0.04%
2021/05/26	2	208.25	1	209.00	207.50	1	5,155	0.02%
2021/05/25	9	206.22	9	209.00	205.50	0	5,423	0.00%
2021/05/24	3	204.17	0	0.00	205.00	3	6,039	0.05%
2021/05/21	1	202.50	0	0.00	201.50	1	6,081	0.02%
2021/05/20	2	206.75	0	0.00	202.50	2	6,169	0.03%
2021/05/19	1	201.50	2	201.50	201.00	-1	6,144	-0.02%
2021/05/18	1	193.50	0	0.00	197.00	1	6,218	0.02%
2021/05/17	1	186.00	1	190.00	188.00	0	6,211	0.00%
2021/05/14	3	194.83	2	200.50	193.00	1	6,183	0.02%
2021/05/13	2	187.50	2	195.50	195.00	0	6,110	0.00%
2021/05/12	2	184.50	1	185.50	186.00	1	6,006	0.02%
2021/05/06	1	199.00	2	202.00	202.50	-1	5,944	-0.02%
2021/05/04	0	0.00	1	195.00	205.00	-1	5,989	-0.02%
2021/05/03	2	205.75	0	0.00	205.50	2	5,982	0.03%
2021/04/29	0	0.00	2	218.25	214.50	-2	5,987	-0.03%
2021/04/28	1	213.50	0	0.00	213.00	1	5,924	0.02%
2021/04/27	3	219.00	0	0.00	217.50	3	6,175	0.05%
2021/04/26	2	224.50	1	225.50	224.50	1	6,249	0.02%
2021/04/23	0	0.00	5.1	209.02	215.00	-5.1	6,209	-0.08%
2021/04/22	0	0.00	1.1	215.24	208.50	-1.1	6,319	-0.02%
2021/04/21	0	0.00	10.2	211.27	210.00	-10.2	6,340	-0.16%
2021/04/20	0	0.00	3.1	209.45	209.00	-3.1	6,542	-0.05%
2021/04/19	0	0.00	6	204.33	203.50	-6	6,603	-0.09%
2021/04/16	0.2	206.50	0	0.00	205.50	0.2	6,696	0.00%
2021/04/15	1	204.50	2.4	205.42	207.00	-1.4	6,977	-0.02%
2021/04/14	3.6	199.35	0	0.00	197.50	3.6	7,372	0.05%
2021/04/13	15	203.83	9	204.56	202.00	6	7,621	0.08%
2021/04/12	6	199.00	0	0.00	199.00	6	7,551	0.08%
2021/04/09	3	198.83	0	0.00	195.00	3	7,614	0.04%
2021/04/08	1	200.00	0	0.00	199.50	1	7,644	0.01%
2021/04/01	0	0.00	20	197.88	198.00	-20	7,566	-0.26%
2021/03/31	1	195.50	6	196.67	195.50	-5	7,537	-0.07%
2021/03/30	18	197.17	3	199.17	199.00	15	7,470	0.20%
2021/03/29	6	193.92	0	0.00	194.00	6	7,356	0.08%
2021/03/26	0	0.00	5	190.60	194.50	-5	7,306	-0.07%
2021/03/25	1	183.50	2	184.00	184.00	-1	7,086	-0.01%
2021/03/23	3	183.33	2	186.25	182.50	1	7,091	0.01%
2021/03/22	2	184.25	0	0.00	184.50	2	7,118	0.03%
2021/03/19	1	182.00	4	183.75	186.50	-3	7,143	-0.04%
2021/03/18	2	183.50	5	185.00	183.50	-3	7,358	-0.04%
2021/03/17	2	180.25	3	181.83	180.50	-1	7,464	-0.01%
2021/03/16	5	179.30	14	180.68	179.50	-9	7,464	-0.12%
2021/03/15	3	179.83	5	180.60	180.00	-2	7,523	-0.03%
2021/03/12	12	179.21	2	179.75	179.50	10	7,524	0.13%
2021/03/11	0	0.00	6	175.92	176.50	-6	7,565	-0.08%
2021/03/09	1	169.50	1	172.50	172.50	0	7,838	0.00%
2021/03/08	0	0.00	1	175.00	172.00	-1	7,827	-0.01%
2021/03/05	2	174.00	2	173.50	172.50	0	7,836	0.00%
2021/03/03	0	174.00	0	0.00	174.00	0	7,951	0.00%
2021/03/02	7	173.29	2	172.00	172.00	5	7,930	0.06%
2021/02/26	2	172.00	2	173.00	172.00	0	7,905	0.00%
2021/02/25	9	180.83	13	184.00	177.50	-4	7,839	-0.05%
2021/02/24	14	181.79	16	183.16	183.50	-2	7,612	-0.03%
2021/02/23	2	172.00	1	173.00	173.00	1	6,957	0.01%
2021/02/22	6	173.42	4	174.13	174.00	2	6,915	0.03%
2021/02/19	1	169.50	2	169.74	170.00	-1	6,821	-0.02%
2021/02/18	18	172.94	2	171.75	170.50	16	6,818	0.23%
2021/02/17	0	0.00	1	166.00	166.50	-1	6,722	-0.01%
2021/02/05	3	160.83	1	163.50	161.50	2	6,719	0.03%
2021/02/01	0	0.00	1	162.00	161.50	-1	6,926	-0.01%
2021/01/29	0	0.00	0.7	164.28	159.50	-0.7	6,913	-0.01%
2021/01/28	2	162.50	1	167.00	165.00	1	6,871	0.01%
2021/01/27	5	166.90	1	173.00	166.50	4	6,856	0.06%
2021/01/26	5	168.50	0	0.00	170.00	5	6,783	0.07%
2021/01/25	0	0.00	10	172.50	172.50	-10	6,777	-0.15%
2021/01/22	0	0.00	107	173.42	174.00	-107	6,707	-1.60%	大賣/鉅額交易
2021/01/21	3	168.83	0	0.00	168.50	3	6,635	0.05%
2021/01/20	15	170.60	13.5	173.46	168.00	1.5	6,627	0.02%
2021/01/19	8	168.31	6	169.00	171.00	2	6,403	0.03%
2021/01/18	0	0.00	115	163.33	165.00	-115	6,291	-1.83%	大賣/鉅額交易
2021/01/15	7	165.43	2	167.75	163.00	5	6,222	0.08%
2021/01/14	3	166.33	7	170.14	170.50	-4	6,183	-0.06%
2021/01/13	24	168.46	10	169.95	167.50	14	6,211	0.23%
2021/01/12	2	161.25	4	163.50	165.50	-2	6,010	-0.03%
2021/01/11	3	163.33	1	164.00	164.50	2	5,880	0.03%
2021/01/08	3	163.50	2	162.50	163.00	1	5,783	0.02%
2021/01/07	0	0.00	6	154.75	160.00	-6	5,462	-0.11%
2021/01/06	6	147.25	11	145.86	149.00	-5	5,026	-0.10%
2021/01/05	2	141.50	5	142.00	143.00	-3	4,737	-0.06%
2021/01/04	12	140.00	7	138.71	140.00	5	4,737	0.11%
2020/12/31	0	0.00	101	136.50	133.50	-101	4,660	-2.17%	大賣/鉅額交易
2020/12/30	1	132.50	0	0.00	132.50	1	4,622	0.02%
2020/12/28	0	0.00	1	136.00	134.50	-1	4,700	-0.02%
2020/12/16	11	138.05	0	0.00	138.50	11	4,992	0.22%
2020/12/15	0	0.00	1	139.00	138.00	-1	5,006	-0.02%
2020/12/14	4	142.25	5	146.30	141.50	-1	5,085	-0.02%
2020/12/11	1	141.50	7	140.86	141.50	-6	5,328	-0.11%
2020/12/10	2	137.75	2	137.50	137.50	0	5,215	0.00%
2020/12/09	6	139.00	255	138.22	139.00	-249	5,233	-4.76%	大賣/鉅額交易
2020/12/08	4	136.50	0	0.00	136.00	4	5,238	0.08%
2020/12/07	5	135.20	2	135.00	135.00	3	5,301	0.06%
2020/12/04	7	139.57	8	142.50	139.00	-1	5,255	-0.02%
2020/12/03	1	134.50	2	134.50	134.50	-1	5,080	-0.02%
2020/12/02	3	132.50	0	0.00	133.50	3	5,242	0.06%
2020/12/01	0	0.00	1	130.50	132.00	-1	5,375	-0.02%
2020/11/30	1	134.00	0	0.00	132.00	1	5,608	0.02%
2020/11/27	6	136.08	1	138.00	136.50	5	5,906	0.08%
2020/11/24	2	132.50	0	0.00	132.00	2	6,141	0.03%
2020/11/23	1	134.00	4	133.88	134.50	-3	6,159	-0.05%
2020/11/20	100	131.00	0	0.00	131.00	100	6,156	1.62%
2020/11/18	0	0.00	1	131.00	131.00	-1	6,354	-0.02%
2020/11/17	5	132.90	0	0.00	132.00	5	6,406	0.08%
2020/11/16	6	133.67	1	134.00	133.50	5	6,513	0.08%
2020/11/13	100	132.00	1	132.50	132.50	99	6,550	1.51%
2020/11/12	1	131.50	3	131.00	131.50	-2	6,570	-0.03%
2020/11/11	1	132.50	0	0.00	132.50	1	6,617	0.02%
2020/11/10	8	132.00	0	0.00	131.00	8	6,636	0.12%
2020/11/03	1	136.00	0	0.00	135.00	1	6,991	0.01%
2020/10/30	100	137.00	0	0.00	135.00	100	7,174	1.39%
2020/10/29	150	137.17	0	0.00	137.00	150	7,256	2.07%	大買/鉅額交易
2020/10/27	100	136.75	0	0.00	136.00	100	7,602	1.32%
2020/10/22	7	134.93	0	0.00	139.50	7	8,538	0.08%
2020/10/21	1	138.50	0	0.00	138.00	1	8,662	0.01%
2020/10/20	1	142.50	0	0.00	142.00	1	8,724	0.01%
2020/10/16	0	0.00	10	140.50	141.00	-10	9,100	-0.11%
2020/10/15	1	144.00	0	0.00	143.00	1	9,173	0.01%
2020/10/14	1	146.00	0	0.00	146.00	1	9,175	0.01%
2020/10/13	0	0.00	1	147.00	147.00	-1	9,224	-0.01%
2020/10/12	0	0.00	1	150.50	150.00	-1	9,258	-0.01%
2020/10/08	3	148.33	0	0.00	146.00	3	9,421	0.03%
2020/10/06	0	0.00	1	148.50	147.50	-1	9,542	-0.01%
2020/09/29	0	0.00	1	147.00	144.50	-1	10,703	-0.01%
2020/09/28	1	145.00	1	147.50	145.50	0	10,797	0.00%
2020/09/25	3	145.67	0	0.00	144.50	3	10,893	0.03%
2020/09/24	2	149.75	2	151.75	149.00	0	11,049	0.00%
2020/09/22	1	150.00	3	152.00	155.00	-2	11,290	-0.02%
2020/09/21	2	154.00	1	156.00	153.50	1	11,315	0.01%
2020/09/18	2	155.25	2	155.75	157.00	0	11,399	0.00%
2020/09/17	0	0.00	1	157.50	157.50	-1	11,482	-0.01%
2020/09/16	7	156.14	14	156.61	154.00	-7	11,603	-0.06%
2020/09/14	0	0.00	2	152.25	153.00	-2	11,439	-0.02%
2020/09/11	5	151.60	6	150.00	149.00	-1	11,512	-0.01%
2020/09/10	5	153.00	1	155.50	153.50	4	11,474	0.03%
2020/09/09	0	0.00	5	149.70	151.50	-5	11,458	-0.04%
2020/09/07	2	155.25	1	153.50	149.50	1	11,794	0.01%
2020/09/04	2	152.25	0	0.00	155.00	2	11,818	0.02%
2020/09/02	9	154.67	1	156.00	157.00	8	11,964	0.07%
2020/09/01	6	147.75	3	145.83	150.00	3	11,882	0.03%
2020/08/31	1	142.50	1	144.00	142.00	0	11,788	0.00%
2020/08/28	3	139.50	3	141.83	143.00	0	11,860	0.00%
2020/08/27	0	0.00	5	142.00	142.00	-5	12,020	-0.04%
2020/08/26	6	138.75	6	139.42	138.50	0	12,370	0.00%
2020/08/25	6	144.50	0	0.00	142.00	6	12,709	0.05%
2020/08/24	2	144.00	4	143.25	143.50	-2	12,882	-0.02%
2020/08/21	0	0.00	1	136.50	139.00	-1	12,890	-0.01%
2020/08/20	4	132.13	10	135.75	134.50	-6	12,907	-0.05%
2020/08/19	2	139.00	0	0.00	138.00	2	12,845	0.02%
2020/08/18	1	138.00	0	0.00	138.50	1	12,811	0.01%
2020/08/17	0	0.00	1	140.50	143.00	-1	12,798	-0.01%
2020/08/14	7	139.93	2	140.50	141.50	5	12,775	0.04%
2020/08/13	0	0.00	1	140.50	138.50	-1	12,705	-0.01%
2020/08/12	11	139.36	0	0.00	137.00	11	12,615	0.09%
2020/08/10	0	0.00	2	143.00	143.00	-2	12,544	-0.02%
2020/08/06	1	152.50	26	150.81	149.50	-25	12,440	-0.20%
2020/08/05	5	153.50	0	0.00	152.00	5	12,435	0.04%
2020/08/03	2	151.25	6	150.00	150.00	-4	12,403	-0.03%
2020/07/31	10	155.50	10.7	156.07	157.00	-0.7	12,287	-0.01%
2020/07/30	7	154.07	5	153.70	150.50	2	12,138	0.02%
2020/07/29	14	148.79	3	148.67	148.00	11	11,820	0.09%
2020/07/28	6	153.50	2	153.25	151.00	4	11,558	0.03%
2020/07/27	0	0.00	10	148.50	152.00	-10	11,453	-0.09%
2020/07/24	1	145.00	12	146.92	145.00	-11	11,507	-0.10%
2020/07/23	13	150.19	15	148.97	151.00	-2	11,458	-0.02%
2020/07/22	1	143.50	5	144.20	145.00	-4	11,312	-0.04%
2020/07/21	9	142.61	12	141.42	140.50	-3	11,318	-0.03%
2020/07/16	1	142.50	0	0.00	138.50	1	11,547	0.01%
2020/07/15	9	146.22	6	144.50	140.50	3	11,551	0.03%
2020/07/14	0	0.00	7	138.64	141.50	-7	11,418	-0.06%
2020/07/13	1	141.00	10	142.30	141.00	-9	11,423	-0.08%
2020/07/10	13	142.31	5	140.00	141.00	8	11,435	0.07%
2020/07/09	21	150.38	27	146.48	140.50	-6	11,208	-0.05%
2020/07/08	21	139.64	21	143.21	144.00	0	10,579	0.00%
2020/07/06	0	0.00	1	131.50	133.50	-1	10,171	-0.01%
2020/07/03	8	130.75	4	132.50	131.00	4	10,099	0.04%
2020/07/02	2	122.50	0	0.00	127.50	2	10,028	0.02%
2020/07/01	1	124.50	2	124.75	124.50	-1	9,900	-0.01%
2020/06/30	3	120.67	1	121.50	120.50	2	9,827	0.02%
2020/06/29	2	120.00	0	0.00	120.00	2	9,843	0.02%
2020/06/23	3	121.00	5	124.80	123.00	-2	9,824	-0.02%
2020/06/22	0	0.00	4	125.88	127.50	-4	9,696	-0.04%
2020/06/19	2	125.25	1	126.00	126.50	1	9,681	0.01%
2020/06/18	0	0.00	1	120.50	122.00	-1	9,541	-0.01%
2020/06/17	1	117.00	4	118.63	119.00	-3	9,424	-0.03%
2020/06/16	7	118.21	1	117.50	117.50	6	9,442	0.06%
2020/06/15	7	120.21	1	122.00	116.50	6	9,481	0.06%
2020/06/12	5	123.80	402.4	124.26	126.50	-397.4	9,293	-4.28%	大賣/鉅額交易
2020/06/11	0	0.00	14	127.21	125.50	-14	9,139	-0.15%
2020/06/10	4	128.63	0	0.00	129.50	4	8,962	0.04%
2020/06/09	0	0.00	31	121.95	123.00	-31	8,720	-0.36%
2020/06/08	1	119.00	12	119.83	118.00	-11	8,573	-0.13%
2020/06/05	1	115.00	0	0.00	115.00	1	8,360	0.01%
2020/06/04	0	0.00	6	113.50	113.50	-6	8,240	-0.07%
2020/06/03	2	112.50	2	116.00	113.50	0	8,150	0.00%
2020/06/02	9	110.89	2	113.50	111.00	7	8,017	0.09%
2020/06/01	1	109.00	100	109.00	110.00	-99	7,649	-1.29%
2020/05/29	0	0.00	4	99.95	100.00	-4	7,261	-0.06%
2020/05/28	5	97.72	3	98.63	97.90	2	7,055	0.03%
2020/05/27	4	96.45	1	95.10	96.50	3	6,936	0.04%
2020/05/26	3	94.43	2	94.15	94.80	1	6,908	0.01%
2020/05/25	0	0.00	1	90.70	92.70	-1	6,845	-0.01%
2020/05/22	1	93.10	0	0.00	91.00	1	6,820	0.01%
2020/05/21	1	93.60	5	93.80	93.70	-4	6,779	-0.06%
2020/05/20	0	0.00	2	93.20	93.60	-2	6,768	-0.03%
2020/05/19	5	92.80	2	93.15	92.90	3	6,754	0.04%
2020/05/15	101	92.49	0	0.00	91.50	101	6,740	1.50%	大買/鉅額交易
2020/05/14	1	95.00	0	0.00	94.20	1	6,633	0.02%
2020/05/13	1	96.00	0	0.00	96.60	1	6,606	0.02%
2020/05/12	3	96.70	3.1	97.97	96.90	-0.1	6,624	0.00%
2020/05/11	4	98.08	1	99.80	98.00	3	6,685	0.04%
2020/05/08	1	99.40	3	99.47	98.80	-2	6,667	-0.03%
2020/05/07	1	97.40	9	97.66	98.40	-8	6,544	-0.12%
2020/05/06	1	97.40	1	97.70	96.30	0	6,540	0.00%
2020/05/05	6	97.00	3	98.07	96.60	3	6,588	0.05%
2020/05/04	0	0.00	7	96.87	97.20	-7	6,550	-0.11%
2020/04/30	8	95.01	3	96.13	96.50	5	6,530	0.08%
2020/04/29	27	93.57	2	94.55	94.40	25	6,401	0.39%
2020/04/28	13	95.87	3	95.53	96.50	10	6,194	0.16%
2020/04/27	154	94.50	0	0.00	94.50	154	6,172	2.49%	大買/鉅額交易
2020/04/24	101	95.81	3	95.80	95.50	98	6,023	1.63%	大買/
2020/04/23	17	96.25	30	97.50	96.00	-13	6,001	-0.22%
2020/04/21	5	94.18	5	93.00	92.00	0	6,037	0.00%
2020/04/20	5	94.50	0	0.00	93.20	5	6,016	0.08%
2020/04/17	1	94.50	1	92.90	92.70	0	5,938	0.00%
2020/04/16	4	93.80	10	94.00	93.00	-6	5,803	-0.10%
2020/04/15	10	92.50	12	91.56	92.80	-2	5,717	-0.03%
2020/04/14	15	90.23	101	90.44	90.60	-86	5,639	-1.53%	大賣/
2020/04/13	1	89.10	3	89.47	88.90	-2	5,595	-0.04%
2020/04/10	2	89.00	30	88.95	89.00	-28	5,574	-0.50%
2020/04/09	1	88.30	0	0.00	88.50	1	5,569	0.02%
2020/04/08	0	0.00	1	90.00	89.70	-1	5,500	-0.02%
2020/04/07	35	90.26	5	90.00	90.20	30	5,421	0.55%
2020/04/06	6	85.12	2	85.50	86.80	4	5,318	0.08%
2020/04/01	0	0.00	4	84.10	85.00	-4	5,321	-0.08%
2020/03/30	3	82.70	0	0.00	83.00	3	5,114	0.06%
2020/03/27	1	83.50	9	84.28	82.40	-8	5,064	-0.16%
2020/03/26	3	79.27	17	77.59	81.80	-14	4,866	-0.29%
2020/03/25	18	77.35	3	78.00	77.10	15	4,729	0.32%
2020/03/24	0	0.00	1	73.70	73.50	-1	4,599	-0.02%
2020/03/23	0	0.00	5	72.70	71.70	-5	4,546	-0.11%
2020/03/20	0	0.00	1	76.20	75.20	-1	4,556	-0.02%
2020/03/19	1	69.80	0	0.00	70.00	1	4,502	0.02%
2020/03/18	1	75.80	1	75.40	73.70	0	4,373	0.00%
2020/03/13	0	0.00	10	74.10	77.10	-10	4,166	-0.24%
2020/03/11	8	85.96	0	0.00	84.30	8	3,972	0.20%
2020/03/09	3	87.50	0	0.00	86.50	3	3,834	0.08%
2020/03/05	4	87.95	0	0.00	87.80	4	3,751	0.11%
2020/03/03	3	86.60	0	0.00	86.60	3	3,722	0.08%
2020/03/02	0	0.00	10	82.10	83.40	-10	3,678	-0.27%
2020/02/27	50	86.10	0	0.00	84.00	50	3,658	1.37%
2020/02/21	1	88.20	1	88.50	88.00	0	3,615	0.00%
2020/02/20	0	0.00	1	88.80	88.50	-1	3,653	-0.03%
2020/02/19	10	88.90	0	0.00	88.50	10	3,670	0.27%
2020/02/13	5	89.10	0	0.00	87.90	5	3,771	0.13%
2020/02/12	13	89.58	13	89.09	89.60	0	3,717	0.00%
2020/02/11	0	0.00	5	86.02	86.80	-5	3,578	-0.14%
2020/02/10	0	0.00	4	83.80	84.70	-4	3,586	-0.11%
2020/02/07	9	86.67	3	86.20	85.40	6	3,602	0.17%
2020/02/06	11	85.85	0	0.00	86.10	11	3,534	0.31%
2020/02/05	3	82.50	0	0.00	82.10	3	3,468	0.09%
2020/02/04	1	82.80	1	82.90	82.50	0	3,463	0.00%
2020/01/31	101	86.47	0	0.00	86.30	101	3,627	2.78%	大買/鉅額交易
2020/01/30	0	0.00	1	90.90	86.90	-1	3,651	-0.03%
2020/01/17	40	96.00	1	97.20	96.70	39	3,721	1.05%
2020/01/16	1	95.50	0	0.00	95.70	1	3,689	0.03%
2020/01/15	64	96.18	0	0.00	95.50	64	3,598	1.78%
2020/01/10	0	0.00	1	91.10	90.70	-1	3,368	-0.03%
2020/01/09	0	0.00	2	91.10	91.00	-2	3,471	-0.06%
2020/01/08	0	0.00	1	89.40	89.50	-1	3,521	-0.03%
2020/01/07	2	89.90	0	0.00	89.10	2	3,580	0.06%
2020/01/06	29	90.61	1	90.70	90.50	28	3,643	0.77%
2020/01/03	0	0.00	1	91.50	91.60	-1	3,694	-0.03%
2019/12/30	3	91.83	0	0.00	90.70	3	4,627	0.06%
2019/12/27	1	91.60	1	92.40	93.00	0	4,720	0.00%
2019/12/20	0	0.00	20	89.90	89.80	-20	5,171	-0.39%
2019/12/10	0	0.00	1	89.30	89.30	-1	5,534	-0.02%
2019/12/04	0	0.00	1	88.60	88.80	-1	5,850	-0.02%
2019/12/03	0	0.00	1	88.60	88.20	-1	6,143	-0.02%
2019/11/28	2	91.60	1	92.30	90.20	1	6,275	0.02%
2019/11/27	0	0.00	1	91.70	91.90	-1	6,456	-0.02%
2019/11/21	0	0.00	2	89.60	90.00	-2	6,920	-0.03%
2019/11/20	2	90.15	1	90.60	90.60	1	7,203	0.01%
2019/11/19	3	90.50	3	89.93	90.00	0	7,662	0.00%
2019/11/18	2	91.60	1	91.80	91.80	1	7,750	0.01%
2019/11/15	0	0.00	2	91.70	92.20	-2	7,847	-0.03%
2019/11/14	2	90.70	0	0.00	90.40	2	7,870	0.03%
2019/11/13	2	91.60	2	92.80	91.90	0	7,891	0.00%
2019/11/12	0	0.00	3	90.20	92.30	-3	7,888	-0.04%
2019/11/11	1	89.30	3	88.20	87.90	-2	7,887	-0.03%
2019/11/08	1	90.40	0	0.00	89.80	1	7,865	0.01%
2019/11/07	1	92.00	0	0.00	90.70	1	7,878	0.01%
2019/11/06	1	92.10	0	0.00	92.10	1	7,904	0.01%
2019/11/05	2	92.90	2	93.40	93.30	0	7,913	0.00%
2019/11/04	2	93.60	4	94.03	93.90	-2	7,901	-0.03%
2019/11/01	4	93.40	0	0.00	93.40	4	7,868	0.05%
2019/10/30	5	92.18	6	93.28	93.80	-1	7,868	-0.01%
2019/10/29	2	92.20	5	93.56	91.60	-3	7,731	-0.04%
2019/10/28	4	92.10	6	92.30	92.10	-2	7,692	-0.03%
2019/10/25	11	91.95	4	91.85	90.60	7	7,637	0.09%
2019/10/23	0	0.00	2	90.90	91.10	-2	7,444	-0.03%
2019/10/21	2	89.40	0	0.00	89.10	2	7,419	0.03%
2019/10/18	0	0.00	1	90.10	90.60	-1	7,387	-0.01%
2019/10/17	0	0.00	18	89.87	89.90	-18	7,345	-0.25%
2019/10/16	2	89.00	0	0.00	88.80	2	7,263	0.03%
2019/10/15	2	88.40	3	89.83	90.00	-1	7,184	-0.01%
2019/10/14	4	90.00	1	89.20	88.50	3	7,117	0.04%
2019/10/09	2	89.60	1	89.70	89.10	1	7,032	0.01%
2019/10/08	4	88.40	5	90.82	90.60	-1	6,992	-0.01%
2019/10/07	15	90.35	7	92.17	89.60	8	6,883	0.12%
2019/10/04	28	89.51	8	89.11	90.10	20	6,638	0.30%
2019/10/03	7	85.97	4	86.40	85.40	3	6,064	0.05%
2019/10/01	0	0.00	3	86.90	87.60	-3	5,886	-0.05%
2019/09/27	0	0.00	1	85.70	85.70	-1	5,685	-0.02%
2019/09/26	1	85.10	1	85.10	85.10	0	5,636	0.00%
2019/09/25	2	85.10	1	85.50	85.80	1	5,697	0.02%
2019/09/24	1	85.20	6	85.85	85.50	-5	5,687	-0.09%
2019/09/23	3	82.93	7	84.01	84.30	-4	5,556	-0.07%
2019/09/20	1	81.70	1	82.70	82.00	0	5,465	0.00%
2019/09/19	2	81.15	1	82.20	82.10	1	5,430	0.02%
2019/09/18	1	80.60	2	80.80	81.00	-1	5,418	-0.02%
2019/09/17	0	0.00	1	81.20	80.10	-1	5,472	-0.02%
2019/09/16	2	80.55	1	80.60	80.50	1	5,644	0.02%
2019/09/12	1	82.30	6	82.07	81.80	-5	5,662	-0.09%
2019/09/11	1	81.80	0	0.00	81.60	1	5,675	0.02%
2019/09/10	2	81.95	0	0.00	81.50	2	5,652	0.04%
2019/09/09	0	0.00	1	84.10	84.10	-1	5,530	-0.02%
2019/09/06	1	85.30	3	85.63	84.90	-2	5,481	-0.04%
2019/09/05	10	87.44	6	86.38	84.90	4	5,427	0.07%
2019/09/03	2	85.20	3	86.67	85.10	-1	5,177	-0.02%
2019/09/02	5	85.44	0	0.00	86.20	5	5,150	0.10%
2019/08/30	3	87.90	405	85.76	85.20	-402	5,098	-7.88%	大賣/鉅額交易
2019/08/29	1	83.70	1	83.70	83.70	0	4,922	0.00%
2019/08/28	9	84.41	0	0.00	84.50	9	4,916	0.18%
2019/08/27	0	0.00	1	87.10	86.00	-1	4,828	-0.02%
2019/08/26	4	85.75	10	86.72	84.00	-6	4,690	-0.13%
2019/08/23	10	88.90	0	0.00	88.40	10	4,564	0.22%
2019/08/22	2	86.30	112	86.51	87.70	-110	4,298	-2.56%	大賣/鉅額交易
2019/08/21	9	81.73	2	80.20	81.90	7	3,850	0.18%
2019/08/20	3	79.67	1	79.10	79.10	2	3,689	0.05%
2019/08/19	3	79.13	2	79.70	79.90	1	3,584	0.03%
2019/08/16	1	77.30	1	78.10	78.10	0	3,461	0.00%
2019/08/15	3	75.33	3	76.10	76.30	0	3,426	0.00%
2019/08/14	0	0.00	4	76.15	77.10	-4	3,417	-0.12%
2019/08/13	2	74.60	0	0.00	74.50	2	3,385	0.06%
2019/08/12	2	75.10	2	75.10	75.00	0	3,429	0.00%
2019/08/08	2	79.00	3	79.80	79.50	-1	3,402	-0.03%
2019/08/05	2	78.20	2	78.90	78.40	0	3,354	0.00%
2019/08/01	3	81.43	2	82.35	81.70	1	3,531	0.03%
2019/07/31	0	0.00	3	78.87	80.10	-3	3,574	-0.08%
2019/07/30	2	77.70	0	0.00	77.70	2	3,536	0.06%
2019/07/29	3	80.60	0	0.00	81.00	3	3,477	0.09%
2019/07/25	0	0.00	1	80.40	81.10	-1	3,478	-0.03%
2019/07/22	0	0.00	1	78.80	78.80	-1	3,446	-0.03%
2019/07/19	0	0.00	5	77.80	77.80	-5	3,479	-0.14%
2019/07/18	40	77.80	0	0.00	77.10	40	3,485	1.15%
2019/07/17	2	77.70	4	78.55	78.70	-2	3,483	-0.06%
2019/07/16	82	78.15	10	78.15	78.10	72	3,505	2.05%
2019/07/12	192	77.46	1	77.50	77.50	191	3,494	5.47%	大買/鉅額交易
2019/07/11	0	0.00	1	77.30	77.30	-1	3,508	-0.03%
2019/07/10	1	76.60	2	76.80	77.00	-1	3,485	-0.03%
2019/07/09	2	76.10	0	0.00	76.30	2	3,477	0.06%
2019/07/08	0	0.00	3	76.80	76.60	-3	3,476	-0.09%
2019/07/05	0	0.00	2	78.20	77.80	-2	3,496	-0.06%
2019/07/03	10	77.10	11	76.28	76.80	-1	3,473	-0.03%
2019/07/02	17	76.71	12	77.08	77.10	5	3,511	0.14%
2019/07/01	3	74.83	2	75.00	75.30	1	3,431	0.03%
2019/06/28	0	0.00	2	73.30	72.80	-2	3,462	-0.06%
2019/06/27	4	73.53	0	0.00	73.20	4	3,528	0.11%
2019/06/25	1	74.30	0	0.00	73.00	1	3,526	0.03%
2019/06/24	2	73.50	2	72.60	73.10	0	3,493	0.00%
2019/06/21	3	72.90	0	0.00	70.60	3	3,414	0.09%
2019/06/20	0	0.00	3	73.00	74.40	-3	3,200	-0.09%
2019/06/19	0	0.00	2	72.10	71.70	-2	3,147	-0.06%
2019/06/18	3	71.50	0	0.00	70.90	3	3,119	0.10%
2019/06/17	2	72.10	2	73.20	71.80	0	3,130	0.00%
2019/06/14	5	72.84	0	0.00	72.60	5	3,191	0.16%
2019/06/12	0	0.00	1	75.50	75.00	-1	3,160	-0.03%
2019/06/10	2	73.55	4	73.80	74.80	-2	3,091	-0.06%
2019/06/06	5	72.60	2	73.60	71.90	3	3,062	0.10%
2019/05/30	0	0.00	2	70.25	71.50	-2	3,051	-0.07%
2019/05/24	1	69.90	1	70.00	70.30	0	3,246	0.00%
2019/05/23	0	0.00	3	69.33	69.30	-3	3,255	-0.09%
2019/05/22	2	70.95	1	71.70	70.30	1	3,337	0.03%
2019/05/20	0	0.00	1	70.40	70.60	-1	3,343	-0.03%
2019/05/17	1	68.90	0	0.00	68.20	1	3,335	0.03%
2019/05/16	3	72.37	5	72.60	71.50	-2	3,301	-0.06%
2019/05/15	1	71.70	3	72.00	71.50	-2	3,341	-0.06%
2019/05/14	1	71.10	1	71.90	71.50	0	3,367	0.00%
2019/05/13	3	72.77	1	72.80	72.70	2	3,365	0.06%
2019/05/09	0	0.00	7	76.19	72.50	-7	3,446	-0.20%
2019/05/08	4	82.40	1	81.10	80.00	3	3,298	0.09%
2019/05/07	1	83.90	2	85.20	86.10	-1	3,241	-0.03%
2019/05/06	0	0.00	1	82.80	83.00	-1	3,320	-0.03%
2019/05/02	5	84.38	2	85.50	84.30	3	3,377	0.09%
2019/04/30	1	82.60	1	81.90	83.60	0	3,416	0.00%
2019/04/26	1.2	84.87	0	0.00	85.10	1.2	3,680	0.03%
2019/04/25	152	87.09	0	0.00	85.10	152	3,700	4.11%	大買/鉅額交易
2019/04/24	50	87.30	0	0.00	88.10	50	3,696	1.35%
2019/04/19	2	89.10	0	0.00	89.00	2	3,683	0.05%
2019/04/18	1	89.50	0	0.00	88.80	1	3,732	0.03%
2019/04/17	1	90.60	0	0.00	90.00	1	3,745	0.03%
2019/04/15	1	93.40	0	0.00	92.10	1	3,772	0.03%
2019/04/12	0	0.00	1	93.20	92.60	-1	3,793	-0.03%
2019/04/11	1	95.30	1	95.10	94.50	0	3,803	0.00%
2019/04/10	3	95.37	2	95.20	96.00	1	3,778	0.03%
2019/04/08	1	91.30	1	93.30	91.60	0	3,740	0.00%
2019/04/03	3	95.87	2	94.55	95.00	1	3,688	0.03%
2019/04/01	4	91.28	3	92.00	92.40	1	3,616	0.03%
2019/03/28	1	89.60	1	89.30	89.00	0	3,641	0.00%
2019/03/27	0	0.00	5	90.22	89.10	-5	3,686	-0.14%
2019/03/25	2	87.50	2	88.30	88.10	0	3,937	0.00%
2019/03/22	0	0.00	1	89.40	89.00	-1	3,944	-0.03%
2019/03/21	2	89.60	0	0.00	90.20	2	3,958	0.05%
2019/03/19	4	89.48	0	0.00	90.20	4	4,030	0.10%
2019/03/18	2	86.60	2	86.70	86.60	0	4,010	0.00%
2019/03/14	0	87.30	4	87.70	87.40	-4	4,053	-0.10%
2019/03/13	0	0.00	2	87.60	88.00	-2	4,106	-0.05%
2019/03/12	2	86.20	0	0.00	86.30	2	4,145	0.05%
2019/03/11	0	0.00	6	86.83	87.00	-6	4,296	-0.14%
2019/03/08	3	85.17	1	84.80	84.80	2	4,352	0.05%
2019/03/07	3	86.07	0	0.00	85.60	3	4,396	0.07%
2019/03/06	2	88.70	2	89.60	89.50	0	4,390	0.00%
2019/03/05	2	88.70	0	0.00	89.00	2	4,428	0.05%
2019/03/04	3	90.43	0	0.00	89.70	3	4,508	0.07%
2019/02/27	3	87.87	7	88.96	89.40	-4	4,636	-0.09%
2019/02/26	4	88.20	4	89.45	86.20	0	4,519	0.00%
2019/02/25	2	87.20	1	87.80	87.90	1	4,411	0.02%
2019/02/21	1	89.40	0	0.00	86.80	1	4,351	0.02%
2019/02/20	2	90.00	0	0.00	89.60	2	4,263	0.05%
2019/02/19	2	91.20	0	0.00	90.40	2	4,243	0.05%
2019/02/18	0	0.00	3	91.47	90.70	-3	4,234	-0.07%
2019/02/15	0	0.00	1.1	89.45	90.50	-1.1	4,227	-0.03%
2019/02/14	4	90.83	12	91.12	90.60	-8	4,241	-0.19%
2019/02/13	2	89.85	3	89.87	88.10	-1	4,182	-0.02%
2019/02/12	1	90.90	0	0.00	90.50	1	4,148	0.02%
2019/02/11	2	87.60	4	90.05	93.70	-2	4,140	-0.05%
2019/01/30	12	86.64	3	86.50	85.30	9	4,064	0.22%
2019/01/29	3	85.57	0	0.00	85.30	3	4,034	0.07%
2019/01/28	0	0.00	1	87.30	85.00	-1	4,018	-0.02%
2019/01/25	2	84.00	2	83.70	85.00	0	4,015	0.00%
2019/01/24	2	81.95	2	82.75	82.00	0	4,066	0.00%
2019/01/22	1	82.40	1	82.50	82.10	0	4,063	0.00%
2019/01/21	2	81.80	1	82.40	83.00	1	4,016	0.02%
2019/01/15	0	0.00	20	76.53	77.20	-20	3,784	-0.53%
2019/01/14	10	74.60	0	0.00	74.80	10	3,804	0.26%
2019/01/11	10	75.40	20	76.05	75.90	-10	3,877	-0.26%
2019/01/10	20	76.88	0	0.00	77.20	20	3,888	0.51%
2019/01/03	0	0.00	1	75.90	76.80	-1	3,985	-0.03%
2019/01/02	0	75.40	0	0.00	75.80	0	3,981	0.00%
2018/12/28	1	74.90	0	0.00	75.20	1	3,985	0.03%
2018/12/26	1	73.90	0	0.00	71.60	1	3,968	0.03%
2018/12/25	2	73.80	0	0.00	73.70	2	3,956	0.05%
2018/12/24	0	0.00	3	72.13	74.90	-3	3,957	-0.08%
2018/12/22	1	73.00	3	73.03	73.00	-2	3,941	-0.05%
2018/12/21	0	77.50	0	0.00	77.50	0	3,880	0.00%
2018/12/20	1	79.69	1	77.80	79.70	0	3,852	0.00%
2018/12/19	2	80.50	1	81.00	78.80	1	3,818	0.03%
2018/12/14	0	76.50	0	0.00	77.00	0	3,676	0.00%
2018/12/11	0	0.00	1	75.90	76.40	-1	3,696	-0.03%
2018/12/10	2	73.95	0	0.00	75.00	2	3,713	0.05%
2018/12/07	1	73.60	1	74.00	73.80	0	3,750	0.00%
2018/12/06	0	0.00	1	77.10	74.50	-1	3,844	-0.03%
2018/12/05	0	0.00	1	77.30	75.60	-1	3,862	-0.03%
2018/12/04	2	75.90	1	76.90	75.90	1	3,877	0.03%
2018/12/03	1	73.50	4.5	72.37	73.00	-3.5	3,767	-0.09%
2018/11/30	0	0.00	1	72.00	70.60	-1	3,784	-0.03%
2018/11/29	3	70.07	3	70.50	70.30	0	3,777	0.00%
2018/11/28	2	69.90	2	69.90	69.50	0	3,779	0.00%
2018/11/27	2	69.15	0	0.00	69.10	2	3,781	0.05%
2018/11/09	0	0.00	1.7	63.83	64.60	-1.7	4,716	-0.04%
2018/11/08	2	64.80	1	63.90	64.50	1	4,729	0.02%
2018/11/07	0	0.00	2	65.10	65.90	-2	4,705	-0.04%
2018/11/06	2	64.35	2	64.55	63.60	0	4,703	0.00%
2018/11/05	0	0.00	2	63.00	63.60	-2	4,735	-0.04%
2018/11/02	4	63.05	2	63.15	62.90	2	4,722	0.04%
2018/11/01	4	58.20	2	61.10	63.20	2	4,669	0.04%
2018/10/31	0	0.00	2	56.80	57.50	-2	4,543	-0.04%
2018/10/24	0	0.00	1	53.50	54.50	-1	4,724	-0.02%
2018/10/23	1	51.70	0	0.00	51.70	1	4,808	0.02%
2018/10/09	2	44.00	0	0.00	43.25	2	4,831	0.04%
2018/10/08	1	44.80	0	0.00	44.75	1	4,845	0.02%
2018/10/05	1	45.15	2	46.95	45.20	-1	4,880	-0.02%
2018/10/04	0	47.55	0	0.00	47.45	0	4,918	0.00%
2018/10/03	0	0.00	1	49.20	47.15	-1	4,885	-0.02%
2018/09/28	3	50.27	0	0.00	50.90	3	5,034	0.06%
2018/09/27	1	50.10	1	50.10	50.10	0	5,245	0.00%
2018/09/25	1	50.80	1	50.60	50.60	0	5,466	0.00%
2018/09/21	1	50.80	2	50.85	51.10	-1	5,586	-0.02%
2018/09/20	1	51.00	1	51.00	51.10	0	5,846	0.00%
2018/09/19	2	52.40	1	50.80	50.80	1	6,229	0.02%
2018/09/17	0	0.00	0	51.70	52.00	0	6,980	0.00%
2018/09/14	0	0.00	1	51.80	51.70	-1	7,661	-0.01%
2018/09/13	0	0.00	0	51.10	51.10	0	7,836	0.00%
2018/09/10	0	0.00	2	49.90	49.90	-2	7,753	-0.03%
2018/09/07	2	51.40	0	0.00	51.90	2	7,715	0.03%
2018/09/05	1	53.30	0	0.00	52.80	1	7,711	0.01%
2018/08/30	0	0.00	5	53.80	54.40	-5	7,591	-0.07%
2018/08/29	0	0.00	22	53.48	53.30	-22	7,554	-0.29%
2018/08/27	0	0.00	2	52.40	53.10	-2	7,632	-0.03%
2018/08/23	18	52.85	1	53.00	52.40	17	7,835	0.22%
2018/08/22	0	0.00	3	52.43	52.20	-3	7,831	-0.04%
2018/08/21	3	53.00	2	53.00	52.40	1	7,781	0.01%
2018/08/20	6	51.60	14	51.75	52.40	-8	7,728	-0.10%
2018/08/17	1	50.90	12	50.69	51.10	-11	7,553	-0.15%
2018/08/16	11	50.40	8	50.73	49.65	3	7,459	0.04%
2018/08/14	11	50.05	0	0.00	50.30	11	7,343	0.15%
2018/08/13	3	49.53	10	49.85	50.10	-7	7,308	-0.10%
2018/08/10	6	50.50	9	50.65	49.60	-3	7,223	-0.04%
2018/08/09	0	0.00	3	49.50	50.30	-3	7,158	-0.04%
2018/08/08	0	0.00	10	49.00	49.30	-10	7,055	-0.14%
2018/08/07	3	48.00	0	0.00	47.80	3	6,923	0.04%
2018/08/06	2	48.20	0	0.00	48.20	2	6,974	0.03%
2018/08/02	3	47.30	1	47.30	47.35	2	6,961	0.03%
2018/08/01	5	48.11	0	0.00	47.80	5	6,963	0.07%
2018/07/31	3	48.05	2	47.83	48.35	1	6,916	0.01%
2018/07/26	9	47.21	0	0.00	47.00	9	6,988	0.13%
2018/07/25	8	48.25	0	0.00	48.00	8	6,902	0.12%
2018/07/24	1	48.20	0	0.00	48.20	1	6,867	0.01%
2018/07/23	0	0.00	2	48.00	48.25	-2	6,846	-0.03%
2018/07/20	2	50.10	4	49.80	50.10	-2	6,789	-0.03%
2018/07/19	0	0.00	10	50.00	49.60	-10	6,747	-0.15%
2018/07/18	2	52.00	2	50.90	50.90	0	6,648	0.00%
2018/07/16	0	0.00	4	52.20	51.40	-4	6,563	-0.06%
2018/07/13	2	51.40	4	51.35	51.80	-2	6,544	-0.03%
2018/07/12	7	51.09	1	50.40	51.10	6	6,706	0.09%
2018/07/11	1	49.75	0	0.00	49.75	1	6,629	0.02%
2018/07/10	2	50.40	7	50.36	50.60	-5	6,610	-0.08%
2018/07/09	1	50.00	1	49.45	49.45	0	6,528	0.00%
2018/07/05	29	52.09	28	50.93	49.00	1	6,346	0.02%
2018/07/04	2	51.50	0	0.00	52.50	2	6,119	0.03%
2018/07/03	4	51.85	4	49.85	50.30	0	5,995	0.00%
2018/07/02	9	51.67	31	51.01	50.90	-22	5,884	-0.37%
2018/06/29	91	53.33	80	52.35	52.10	11	5,758	0.19%
2018/06/28	24	52.35	21	52.70	52.80	3	5,485	0.05%
2018/06/27	37	52.55	16	52.33	51.10	21	5,088	0.41%
2018/06/26	4	51.60	2	52.10	52.10	2	4,739	0.04%
2018/06/25	4	50.90	8	52.14	53.00	-4	4,324	-0.09%
2018/06/22	0	0.00	2.4	49.19	48.60	-2.4	3,655	-0.06%
2018/06/21	0.4	47.60	1	48.05	47.75	-0.6	3,469	-0.02%
2018/06/20	1	46.95	5	46.90	46.90	-4	3,466	-0.12%
2018/06/15	3	47.73	3	48.08	48.10	0	3,622	0.00%
2018/06/14	2	48.25	0	0.00	47.50	2	3,606	0.06%
2018/06/13	10	49.13	1	48.25	48.25	9	3,591	0.25%
2018/06/08	2	48.65	0	0.00	48.50	2	3,456	0.06%
2018/05/31	0	0.00	5	47.89	48.50	-5	3,125	-0.16%
2018/05/30	1	45.90	0	0.00	45.80	1	2,877	0.03%
2018/05/29	0	0.00	1	47.05	46.65	-1	2,846	-0.04%
2018/05/28	1	47.55	1	47.55	46.85	0	2,832	0.00%
2018/05/25	8	46.75	6	46.93	47.35	2	2,776	0.07%
2018/05/24	0	0.00	8	46.28	46.60	-8	2,815	-0.28%
2018/05/22	0	0.00	1	46.05	46.00	-1	2,859	-0.04%
2018/05/21	0	0.00	0	45.40	45.40	0	2,855	0.00%
2018/05/18	0	0.00	7	45.24	45.70	-7	2,869	-0.24%
2018/05/16	2	45.90	1	45.75	45.75	1	2,947	0.03%
2018/05/15	7	46.66	4	46.49	46.30	3	2,998	0.10%
2018/05/14	12	46.25	7	46.39	46.45	5	3,106	0.16%
2018/05/11	0	0.00	7	45.61	45.50	-7	3,136	-0.22%
2018/05/10	1	45.45	1	46.00	45.40	0	3,240	0.00%
2018/05/09	5	45.55	2	45.50	45.60	3	3,230	0.09%
2018/05/07	1	44.85	0	0.00	45.00	1	3,216	0.03%
2018/05/04	0	0.00	2	45.55	45.70	-2	3,206	-0.06%
2018/04/27	1	43.15	0	0.00	43.15	1	3,205	0.03%
2018/04/25	2	42.85	0	0.00	42.80	2	3,297	0.06%
2018/04/24	0	0.00	10	43.50	43.50	-10	3,269	-0.31%
2018/04/20	1	45.00	0	0.00	45.50	1	3,278	0.03%
2018/04/19	12	45.91	0	0.00	45.60	12	3,291	0.36%
2018/04/18	23	45.80	26	46.00	45.50	-3	3,248	-0.09%
2018/04/17	1	43.20	4	43.65	43.05	-3	3,098	-0.10%
2018/04/16	4	44.20	0	0.00	44.20	4	3,142	0.13%
2018/04/03	0	45.00	0	0.00	44.10	0	3,367	0.00%
2018/03/30	0	0.00	0	44.50	44.50	0	3,372	0.00%
2018/03/29	1	44.55	0	0.00	44.25	1	3,415	0.03%
2018/03/28	0	0.00	3	45.18	45.00	-3	3,408	-0.09%
2018/03/27	0	0.00	5	45.10	45.35	-5	3,401	-0.15%
2018/03/26	2	44.20	0	0.00	44.30	2	3,383	0.06%
2018/03/23	4	43.86	0	0.00	43.95	4	3,384	0.12%
2018/03/22	3	46.00	1	46.50	45.10	2	3,472	0.06%
2018/03/12	1	45.10	5	45.05	45.15	-4	3,627	-0.11%
2018/03/07	0	0.00	2	44.55	44.20	-2	3,769	-0.05%
2018/03/06	2	43.95	1	43.95	44.05	1	3,921	0.03%
2018/02/27	4	45.43	1	45.85	45.30	3	4,340	0.07%
2018/02/26	2	45.80	0	0.00	45.45	2	4,371	0.05%
2018/02/23	2	45.10	3	45.00	45.80	-1	4,356	-0.02%
2018/02/22	2	44.25	0	0.00	44.10	2	4,505	0.04%
2018/02/12	1	43.50	0	0.00	43.35	1	4,682	0.02%
2018/02/09	2	42.78	2	43.43	43.90	0	5,035	0.00%
2018/02/08	0	0.00	1	44.10	44.50	-1	5,490	-0.02%
2018/02/07	0	0.00	3	44.30	43.00	-3	5,511	-0.05%
2018/02/06	2	44.78	3	42.45	42.70	-1	5,539	-0.02%
2018/02/05	4	45.88	0	0.00	46.10	4	5,546	0.07%
2018/01/31	4	46.14	0	0.00	46.20	4	5,805	0.07%
2018/01/30	0	0.00	6	46.85	46.90	-6	6,055	-0.10%
2018/01/29	1	46.70	0	0.00	46.55	1	6,188	0.02%
2018/01/26	5	46.20	0	0.00	46.15	5	6,555	0.08%
2018/01/22	0	0.00	1	46.75	46.70	-1	7,568	-0.01%
2018/01/18	1	45.90	1	45.45	45.50	0	7,687	0.00%
2018/01/11	0	0.00	2	44.23	43.90	-2	7,854	-0.03%
2018/01/08	0	0.00	46	44.78	44.75	-46	7,985	-0.58%
2018/01/05	3	45.90	0	0.00	45.90	3	7,960	0.04%