義隆 (2458)-統一-高雄券商分點個股進出

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
157.0
漲跌
▼8.5
漲幅
-5.14%
成交量
8,298張
產業
上市半導體類股
1172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－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄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
2024/05/03	10	153.70	0	0.00	157.00	10	3,041	0.33%
2024/04/30	0	0.00	2	165.50	164.50	-2	2,926	-0.07%
2024/04/25	0	0.00	8	163.50	164.50	-8	2,897	-0.28%
2024/04/24	0	0.00	15	157.00	157.00	-15	2,847	-0.53%
2024/04/23	1	148.50	2	150.00	150.50	-1	2,831	-0.04%
2024/04/22	16	150.13	0	0.00	146.50	16	2,816	0.57%
2024/04/19	2	156.25	0	0.00	155.00	2	2,768	0.07%
2024/04/17	0	0.00	5	164.00	162.00	-5	2,714	-0.18%
2024/04/16	0	0.00	4	159.50	159.50	-4	2,664	-0.15%
2024/04/15	0	0.00	1	163.50	162.00	-1	2,637	-0.04%
2024/04/11	4	156.50	0	0.00	158.50	4	2,556	0.16%
2024/04/10	0	0.00	6.3	158.48	158.50	-6.3	2,554	-0.25%
2024/04/08	1	159.00	12	160.00	159.50	-11	2,562	-0.43%
2024/04/03	7	154.79	0	0.00	156.50	7	2,539	0.28%
2024/04/02	10	157.10	0	0.00	156.00	10	2,542	0.39%
2024/04/01	2	157.50	4	160.50	161.00	-2	2,519	-0.08%
2024/03/29	14	156.64	0	0.00	157.00	14	2,503	0.56%
2024/03/28	5	161.60	0	0.00	160.50	5	2,521	0.20%
2024/03/27	5	164.50	0	0.00	164.50	5	2,516	0.20%
2024/03/26	0	0.00	2	171.00	166.50	-2	2,594	-0.08%
2024/03/25	1	170.50	4	170.25	169.00	-3	2,628	-0.11%
2024/03/21	0	0.00	7	171.50	167.00	-7	2,660	-0.26%
2024/03/20	0	0.00	1	169.50	167.50	-1	2,644	-0.04%
2024/03/18	1	166.50	0	0.00	166.50	1	2,661	0.04%
2024/03/15	0	0.00	1	164.50	163.50	-1	2,675	-0.04%
2024/03/14	1	162.00	1	164.50	162.50	0	2,681	0.00%
2024/03/13	1	163.50	0	0.00	163.50	1	2,763	0.04%
2024/03/12	1	164.00	5	165.90	163.50	-4	2,795	-0.14%
2024/03/11	11	161.27	0	0.00	160.00	11	2,807	0.39%
2024/03/08	2	162.00	0	0.00	162.50	2	2,821	0.07%
2024/03/07	1	166.50	0	0.00	165.50	1	2,802	0.04%
2024/03/06	1	167.00	1	168.00	166.50	0	2,796	0.00%
2024/03/04	1	167.50	8	171.00	167.50	-7	2,861	-0.24%
2024/02/29	7	165.36	0	0.00	166.00	7	2,872	0.24%
2024/02/27	2	170.50	7	172.71	169.00	-5	2,856	-0.18%
2024/02/26	2	168.75	5	169.70	170.00	-3	2,857	-0.10%
2024/02/23	1	162.50	0	0.00	164.00	1	2,794	0.04%
2024/02/22	4	165.13	1	166.00	167.50	3	2,686	0.11%
2024/02/21	1	164.00	10	166.90	167.50	-9	2,636	-0.34%
2024/02/20	4	161.63	2	163.00	161.00	2	2,542	0.08%
2024/02/19	0	0.00	27	161.39	163.50	-27	2,543	-1.06%
2024/02/16	1	149.50	18	151.61	153.00	-17	2,480	-0.69%
2024/02/15	5	145.60	0	0.00	148.50	5	2,491	0.20%
2024/02/05	1	148.50	0	0.00	148.00	1	2,481	0.04%
2024/02/02	1	149.50	0	0.00	150.50	1	2,498	0.04%
2024/02/01	0	0.00	7	150.29	150.00	-7	2,521	-0.28%
2024/01/30	2	147.50	1	148.50	148.50	1	2,630	0.04%
2024/01/29	18	148.83	0	0.00	149.00	18	2,710	0.66%
2024/01/26	2	149.75	0	0.00	151.00	2	2,954	0.07%
2024/01/25	2	152.50	3	153.67	152.50	-1	3,015	-0.03%
2024/01/24	0	0.00	10	151.40	151.00	-10	3,021	-0.33%
2024/01/23	1	149.50	1	150.50	150.50	0	3,054	0.00%
2024/01/22	6	149.67	0	0.00	151.00	6	3,102	0.19%
2024/01/19	11	150.59	1	150.00	150.50	10	3,112	0.32%
2024/01/18	6	150.75	1	152.50	152.00	5	3,159	0.16%
2024/01/17	1	153.00	3	155.50	154.50	-2	3,271	-0.06%
2024/01/16	8	153.56	0	0.00	154.00	8	3,375	0.24%
2024/01/15	0	0.00	1	157.50	156.50	-1	3,407	-0.03%
2024/01/12	1	155.50	1	157.50	155.00	0	3,479	0.00%
2024/01/11	2	156.75	16	160.94	157.00	-14	3,519	-0.40%
2024/01/10	0	0.00	2	158.00	160.00	-2	3,575	-0.06%
2024/01/08	5	153.50	0	0.00	153.50	5	3,600	0.14%
2024/01/05	1	156.50	0	0.00	155.50	1	3,621	0.03%
2024/01/03	5	156.00	0	0.00	158.00	5	3,678	0.14%
2024/01/02	7	160.29	2	159.50	159.50	5	3,672	0.14%
2023/12/28	2	162.00	0	0.00	160.50	2	3,759	0.05%
2023/12/27	2	161.00	2	163.50	164.00	0	3,792	0.00%
2023/12/25	0	0.00	6	165.25	162.50	-6	3,781	-0.16%
2023/12/22	2	161.00	2	163.50	163.50	0	3,771	0.00%
2023/12/21	1	163.00	17	163.32	163.00	-16	3,732	-0.43%
2023/12/19	0	0.00	5	159.00	159.00	-5	3,615	-0.14%
2023/12/18	0	0.00	3	157.67	157.00	-3	3,606	-0.08%
2023/12/15	9	153.56	0	0.00	154.00	9	3,614	0.25%
2023/12/14	1	156.50	1	157.50	157.50	0	3,613	0.00%
2023/12/13	2	157.75	2	157.50	158.00	0	3,619	0.00%
2023/12/11	0	0.00	1	157.00	157.00	-1	3,711	-0.03%
2023/12/08	1	158.50	8	157.25	157.50	-7	3,758	-0.19%
2023/12/07	2	152.00	7	153.14	153.50	-5	3,744	-0.13%
2023/12/06	1	151.00	2	151.50	151.50	-1	3,796	-0.03%
2023/12/05	8	146.94	0	0.00	146.50	8	3,822	0.21%
2023/11/29	0	0.00	13	152.65	153.00	-13	4,237	-0.31%
2023/11/28	1	148.50	3	148.67	150.00	-2	4,205	-0.05%
2023/11/27	12	147.88	2	148.50	146.00	10	4,197	0.24%
2023/11/24	0	0.00	10	150.15	151.00	-10	4,185	-0.24%
2023/11/22	2	146.00	5	146.80	147.50	-3	4,123	-0.07%
2023/11/21	3	144.67	1	146.00	145.00	2	4,116	0.05%
2023/11/20	3	143.83	2	144.00	144.00	1	4,136	0.02%
2023/11/17	0	0.00	6	145.58	146.50	-6	4,116	-0.15%
2023/11/16	14	143.21	0	145.50	142.50	14	4,079	0.34%
2023/11/15	2	149.00	6	148.67	147.50	-4	4,029	-0.10%
2023/11/14	2	144.00	3	145.50	146.00	-1	4,001	-0.02%
2023/11/13	3	143.17	8	143.75	143.50	-5	3,969	-0.13%
2023/11/07	1	142.50	2.3	143.54	145.00	-1.3	4,036	-0.03%
2023/11/06	2	140.50	7	139.21	140.00	-5	4,005	-0.12%
2023/11/03	19	138.18	0.3	139.00	135.50	18.8	3,978	0.47%
2023/11/02	3	145.84	3	148.00	149.50	0	3,770	0.00%
2023/11/01	0	0.00	1	143.00	144.00	-1	3,806	-0.03%
2023/10/30	0	0.00	7	146.07	146.50	-7	4,038	-0.17%
2023/10/26	4	140.00	0	0.00	139.50	4	4,071	0.10%
2023/10/25	2.1	146.29	16.2	149.35	144.50	-14.1	4,033	-0.35%
2023/10/24	7.1	144.08	11	145.45	144.00	-4	3,899	-0.10%
2023/10/23	2.2	142.50	1	142.00	142.00	1.2	3,814	0.03%
2023/10/20	0.1	141.50	6	141.08	142.50	-5.9	3,867	-0.15%
2023/10/19	2	138.25	0	0.00	138.50	2	3,886	0.05%
2023/10/18	0	0.00	2	141.50	141.50	-2	3,910	-0.05%
2023/10/17	0.2	140.00	1.1	139.57	140.00	-0.9	3,893	-0.02%
2023/10/16	1.1	135.60	1	136.50	136.50	0.1	3,987	0.00%
2023/10/13	0.1	138.00	0	0.00	139.00	0.1	4,006	0.00%
2023/10/12	1	135.00	1	137.00	137.50	0	3,991	0.00%
2023/10/11	0	0.00	11	139.73	137.00	-11	3,986	-0.28%
2023/10/06	2.1	138.01	1	137.00	137.00	1.1	3,969	0.03%
2023/10/05	2	140.00	0	0.00	141.50	2	3,945	0.05%
2023/10/04	1	135.00	1	137.00	138.00	0	3,881	0.00%
2023/10/03	2	137.75	6	139.08	138.00	-4	3,843	-0.10%
2023/10/02	2	135.00	0	0.00	134.50	2	3,812	0.05%
2023/09/22	1	136.00	1	137.00	137.00	0	3,811	0.00%
2023/09/21	5	136.00	0	0.00	136.00	5	3,805	0.13%
2023/09/20	4	138.13	3	139.17	138.00	1	3,771	0.03%
2023/09/19	1	140.50	1	142.00	141.00	0	3,738	0.00%
2023/09/18	1	142.50	2	142.25	142.00	-1	3,712	-0.03%
2023/09/15	2	144.50	0	0.00	144.50	2	3,678	0.05%
2023/09/13	0	143.50	4	142.88	143.50	-4	3,542	-0.11%
2023/09/12	1	140.50	0	0.00	140.50	1	3,494	0.03%
2023/09/11	2	136.75	2	137.75	138.00	0	3,420	0.00%
2023/09/07	2	133.50	3	133.00	135.00	-1	3,326	-0.03%
2023/09/06	3	130.50	1.1	132.08	133.00	1.9	3,289	0.06%
2023/09/05	2.1	134.50	14	133.14	134.00	-11.9	3,287	-0.36%
2023/09/04	58	128.78	64.1	129.11	128.50	-6.1	3,087	-0.20%
2023/09/01	0	120.50	0	0.00	120.50	0	2,924	0.00%
2023/08/30	1	117.00	7	118.00	119.00	-6	2,917	-0.21%
2023/08/29	0	0.00	7	116.50	117.00	-7	2,902	-0.24%
2023/08/28	5	111.50	0	0.00	113.00	5	2,890	0.17%
2023/08/25	3	113.00	0	0.00	113.00	3	2,919	0.10%
2023/08/24	0	0.00	4	118.00	116.00	-4	2,926	-0.14%
2023/08/21	0	114.50	0	0.00	113.50	0	3,011	0.00%
2023/08/18	6	114.75	0	0.00	113.50	6	3,110	0.19%
2023/08/16	0	0.00	5	117.00	117.00	-5	3,077	-0.16%
2023/08/15	1	116.00	4	116.50	116.00	-3	3,063	-0.10%
2023/08/14	8	115.56	2	116.75	117.00	6	3,046	0.20%
2023/08/11	0	0.00	1	122.50	121.00	-1	2,996	-0.03%
2023/08/10	14	118.43	2	118.00	118.00	12	2,943	0.41%
2023/08/09	4	118.88	1	121.50	121.00	3	2,884	0.10%
2023/08/08	2	118.25	0	0.00	118.00	2	2,835	0.07%
2023/08/07	2	120.00	2	120.75	117.00	0	2,783	0.00%
2023/08/04	2.1	121.32	34.1	124.13	122.50	-32.1	2,654	-1.21%
2023/08/02	0	114.00	0	0.00	114.00	0	2,391	0.00%
2023/08/01	0	0.00	1	114.00	115.00	-1	2,389	-0.04%
2023/07/31	5	115.30	5	114.80	116.50	0	2,402	0.00%
2023/07/28	2	112.50	1	112.50	112.50	1	2,288	0.04%
2023/07/27	0	0.00	2	114.75	114.50	-2	2,251	-0.09%
2023/07/26	3	113.67	0	0.00	112.50	3	2,237	0.13%
2023/07/25	0	0.00	1	115.00	115.00	-1	2,198	-0.05%
2023/07/24	2	118.00	3	117.50	118.00	-1	2,104	-0.05%
2023/07/21	0	116.50	0	0.00	115.50	0	2,018	0.00%
2023/07/20	6	114.50	0	0.00	114.50	6	1,972	0.30%
2023/07/19	2	117.50	18	117.61	118.50	-16	1,900	-0.84%
2023/07/18	1	109.00	4	112.38	113.00	-3	1,770	-0.17%
2023/07/17	1	107.50	0	0.00	109.50	1	1,741	0.06%
2023/07/14	1	111.50	2	111.75	110.50	-1	1,729	-0.06%
2023/07/13	1	107.00	1	109.00	108.00	0	1,679	0.00%
2023/07/12	0	0.00	1	105.00	106.00	-1	1,668	-0.06%
2023/07/10	0	0.00	1	106.50	104.00	-1	1,661	-0.06%
2023/07/07	0	107.00	1	108.50	107.50	-1	1,653	-0.06%
2023/07/06	0	0.00	1	107.50	108.00	-1	1,647	-0.06%
2023/07/05	1	106.50	0	0.00	106.00	1	1,627	0.06%
2023/07/04	0	0.00	5	107.00	106.00	-5	1,615	-0.31%
2023/07/03	0	0.00	5	102.00	101.50	-5	1,586	-0.32%
2023/06/30	0	0.00	1	101.50	101.50	-1	1,592	-0.06%
2023/06/29	1	100.00	0	0.00	101.00	1	1,602	0.06%
2023/06/28	0	0.00	2	101.00	101.00	-2	1,604	-0.12%
2023/06/26	9	100.00	5	100.00	100.00	4	1,600	0.25%
2023/06/21	1	101.50	0	0.00	101.50	1	1,592	0.06%
2023/06/20	10	102.00	0	0.00	102.00	10	1,584	0.63%
2023/06/19	2	105.25	0	0.00	102.50	2	1,586	0.13%
2023/06/16	1	105.50	0	0.00	106.00	1	1,566	0.06%
2023/06/15	1	104.00	3	105.67	105.50	-2	1,539	-0.13%
2023/06/14	2	106.50	0	0.00	105.00	2	1,536	0.13%
2023/06/13	6	107.00	7	106.57	107.00	-1	1,527	-0.07%
2023/06/12	1	104.00	4	104.38	103.50	-3	1,480	-0.20%
2023/06/09	4	107.63	0	0.00	104.00	4	1,475	0.27%
2023/06/07	0	0.00	1	103.00	103.50	-1	1,406	-0.07%
2023/06/05	1	105.00	0	0.00	105.00	1	1,419	0.07%
2023/06/02	0	0.00	1	105.00	104.50	-1	1,409	-0.07%
2023/06/01	0	103.00	0	0.00	103.50	0	1,402	0.00%
2023/05/29	0	104.50	3	103.67	104.00	-3	1,378	-0.22%
2023/05/24	1	102.00	17	103.97	104.50	-16	1,433	-1.12%
2023/05/18	0	0.00	0	99.00	98.60	0	1,399	0.00%
2023/05/16	0	0.00	5	97.90	97.10	-5	1,409	-0.35%
2023/05/12	0	95.90	0	0.00	95.90	0	1,418	0.00%
2023/05/08	12	93.68	0	0.00	93.20	12	1,485	0.81%
2023/05/05	1	100.50	2	98.65	95.80	-1	1,514	-0.07%
2023/04/25	11	91.40	0	0.00	91.10	11	1,681	0.65%
2023/04/24	4	94.50	0	0.00	95.20	4	1,671	0.24%
2023/04/21	5	95.60	0	0.00	95.40	5	1,690	0.30%
2023/04/20	5.1	98.63	0	0.00	98.50	5.1	1,693	0.30%
2023/04/18	0	0.00	5	102.00	101.50	-5	1,856	-0.27%
2023/04/06	10	98.25	0	0.00	98.50	10	1,855	0.54%
2023/03/31	0	0.00	2	100.00	99.80	-2	1,847	-0.11%
2023/03/30	1	99.80	0	0.00	99.60	1	1,842	0.05%
2023/03/23	0	0.00	1	104.00	104.50	-1	1,905	-0.05%
2023/03/17	0	0.00	1	100.50	100.00	-1	1,924	-0.05%
2023/03/16	2	100.75	0	0.00	99.70	2	1,920	0.10%
2023/03/14	5	102.00	1	101.50	101.00	4	1,943	0.21%
2023/03/13	1	102.50	0	0.00	102.50	1	1,942	0.05%
2023/03/10	0	0.00	3	104.00	104.00	-3	1,933	-0.16%
2023/03/09	4	106.50	1	106.00	107.00	3	1,959	0.15%
2023/03/08	6	103.08	0	0.00	103.50	6	1,952	0.31%
2023/03/06	0	0.00	0	104.50	104.50	0	1,944	0.00%
2023/03/03	0	104.50	0	0.00	104.00	0	1,942	0.00%
2023/03/02	1	104.00	0	0.00	104.00	1	1,951	0.05%
2023/03/01	10	103.50	2	105.75	106.50	8	1,948	0.41%
2023/02/24	1	108.00	0	0.00	108.50	1	1,929	0.05%
2023/02/23	3	110.50	10	114.00	111.00	-7	1,910	-0.37%
2023/02/22	0	0.00	1	107.50	107.00	-1	1,815	-0.06%
2023/02/21	1	105.50	1	107.50	108.00	0	1,837	0.00%
2023/02/16	1	103.00	0	0.00	104.50	1	1,909	0.05%
2023/02/10	0	0.00	1	104.50	106.00	-1	2,005	-0.05%
2023/02/06	2	104.75	0	0.00	103.50	2	2,324	0.09%
2023/02/02	20	107.50	20	108.50	108.00	0	2,249	0.00%
2023/02/01	0	0.00	18	100.53	102.00	-18	2,157	-0.84%
2023/01/31	5	96.00	20	96.23	96.90	-15	2,146	-0.70%
2023/01/30	0	0.00	17	93.94	94.30	-17	2,128	-0.80%
2023/01/13	15	92.23	0	0.00	90.70	15	2,183	0.69%
2023/01/06	5	91.96	33	92.41	94.40	-28	2,163	-1.29%
2022/12/28	5	83.40	0	0.00	83.50	5	2,165	0.23%
2022/12/26	5	85.50	0	0.00	86.00	5	2,167	0.23%
2022/12/07	5	87.30	0	0.00	87.60	5	2,772	0.18%
2022/12/06	2	89.70	0	0.00	89.10	2	2,765	0.07%
2022/11/29	2	88.00	0	0.00	87.90	2	2,810	0.07%
2022/11/22	1	86.40	0	0.00	87.00	1	2,870	0.03%
2022/11/17	1	88.90	0	0.00	89.40	1	2,836	0.04%
2022/11/09	0	0.00	1	86.00	86.50	-1	2,654	-0.04%
2022/11/07	6	79.00	10	82.85	86.10	-4	2,577	-0.16%
2022/11/04	5	76.10	5	79.50	79.50	0	2,435	0.00%
2022/11/01	0	0.00	1	81.90	81.30	-1	2,225	-0.04%
2022/10/31	1	81.80	0	0.00	81.20	1	2,277	0.04%
2022/10/26	5	79.00	0	0.00	79.30	5	2,303	0.22%
2022/10/19	0	0.00	1	82.80	82.30	-1	2,241	-0.04%
2022/10/17	0	0.00	1	81.70	81.90	-1	2,222	-0.05%
2022/10/14	0	81.90	11	81.10	81.10	-11	2,228	-0.49%
2022/10/12	10	77.00	1	79.80	77.30	9	2,222	0.40%
2022/10/11	1	79.60	0	0.00	79.60	1	2,226	0.04%
2022/10/05	2	85.20	0	0.00	83.40	2	2,165	0.09%
2022/09/30	0	0.00	2	83.00	83.20	-2	2,172	-0.09%
2022/09/29	2	82.20	20	83.23	84.10	-18	2,198	-0.82%
2022/09/28	3	81.90	23	82.57	80.60	-20	2,233	-0.90%
2022/09/16	15	87.80	0	0.00	87.50	15	1,872	0.80%
2022/09/14	16	88.11	15	88.87	88.90	1	1,752	0.06%
2022/09/12	0	0.00	1	91.00	91.80	-1	1,738	-0.06%
2022/09/07	15	88.47	15	89.20	88.80	0	1,728	0.00%
2022/09/05	26	89.74	22	91.21	91.20	4	1,700	0.24%
2022/09/02	15	94.43	15	94.10	94.00	0	1,650	0.00%
2022/08/25	1	100.00	0	0.00	99.90	1	1,537	0.07%
2022/08/22	1	100.50	0	0.00	100.50	1	1,523	0.07%
2022/08/05	5	99.10	0	0.00	101.50	5	1,426	0.35%
2022/08/04	3	99.83	0	0.00	100.50	3	1,374	0.22%
2022/08/03	5	101.00	0	0.00	102.50	5	1,346	0.37%
2022/07/25	0	0.00	1	111.50	112.00	-1	1,378	-0.07%
2022/07/22	3	113.33	0	0.00	110.00	3	1,382	0.22%
2022/07/20	3	111.50	0	0.00	110.50	3	1,380	0.22%
2022/07/13	5	104.90	0	0.00	104.50	5	1,438	0.35%
2022/07/12	8	102.00	0	0.00	104.00	8	1,430	0.56%
2022/07/11	0	0.00	1	104.50	105.50	-1	1,420	-0.07%
2022/07/08	0	0.00	1	108.50	107.00	-1	1,411	-0.07%
2022/07/07	9	105.67	0	0.00	106.50	9	1,396	0.64%
2022/07/06	30	120.50	0	0.00	120.00	30	1,358	2.21%
2022/07/05	1	126.00	0	0.00	124.50	1	1,307	0.08%
2022/07/01	2	136.00	0	0.00	134.00	2	1,252	0.16%
2022/06/30	0	0.00	1	140.00	139.50	-1	1,243	-0.08%
2022/06/28	1	140.00	0	0.00	139.50	1	1,241	0.08%
2022/06/23	0.6	136.50	0	0.00	136.00	0.6	1,255	0.05%
2022/06/22	0	0.00	0	135.00	135.00	0	1,242	0.00%
2022/06/21	0	139.50	0	0.00	140.00	0	1,224	0.00%
2022/06/15	1	143.00	0	0.00	144.00	1	1,178	0.08%
2022/06/13	0	0.00	0	146.00	145.00	0	1,204	0.00%
2022/06/07	4	146.50	0	0.00	147.00	4	1,292	0.31%
2022/06/06	0	0.00	1	148.00	148.00	-1	1,335	-0.07%
2022/06/02	4	148.00	0	0.00	148.00	4	1,419	0.28%
2022/06/01	4	150.25	0	0.00	150.50	4	1,439	0.28%
2022/05/27	0	0.00	0	144.00	144.50	0	1,467	0.00%
2022/05/18	0	0.00	1	146.00	145.50	-1	1,912	-0.05%
2022/05/17	0	0.00	1	143.50	145.00	-1	1,934	-0.05%
2022/05/13	1	139.00	0	0.00	140.00	1	1,972	0.05%
2022/05/11	0	0.00	1	139.00	140.00	-1	1,984	-0.05%
2022/05/10	3	137.00	1	140.50	141.00	2	2,006	0.10%
2022/05/09	6	142.58	0	0.00	142.00	6	2,036	0.29%
2022/05/06	5	146.60	0	0.00	146.50	5	2,058	0.24%
2022/05/05	1	153.50	4	154.00	153.50	-3	2,070	-0.14%
2022/04/29	0	0.00	1	152.50	151.00	-1	2,063	-0.05%
2022/04/28	0	0.00	5	149.80	149.50	-5	2,074	-0.24%
2022/04/27	2	146.00	9	146.83	149.50	-7	2,070	-0.34%
2022/04/26	2	151.00	0	0.00	150.50	2	2,053	0.10%
2022/04/25	5	152.20	0	0.00	150.50	5	2,041	0.24%
2022/04/22	3	156.00	0	0.00	156.50	3	2,009	0.15%
2022/04/21	4	159.00	0	0.00	156.50	4	1,998	0.20%
2022/04/20	1	157.00	0	0.00	156.50	1	1,976	0.05%
2022/04/18	5	158.00	0	0.00	159.00	5	1,962	0.25%
2022/04/15	10	159.25	0	0.00	159.50	10	1,963	0.51%
2022/04/13	1	162.50	0	0.00	162.50	1	2,013	0.05%
2022/04/12	5	159.50	0	0.00	161.00	5	2,111	0.24%
2022/04/11	0	0.00	3	160.00	161.00	-3	2,130	-0.14%
2022/04/07	2	168.00	0	0.00	166.50	2	2,117	0.09%
2022/03/31	1	171.00	0	0.00	172.00	1	2,114	0.05%
2022/03/29	1	172.50	0	0.00	171.00	1	2,148	0.05%
2022/03/25	1	170.50	0	0.00	170.50	1	2,242	0.04%
2022/03/23	1	170.50	0	0.00	170.50	1	2,310	0.04%
2022/03/21	1	169.50	0	0.00	170.00	1	2,411	0.04%
2022/03/09	2	157.50	0	0.00	159.00	2	2,390	0.08%
2022/03/08	1	162.50	1	158.00	157.00	0	2,371	0.00%
2022/03/02	0	166.50	8	168.00	169.00	-8	2,305	-0.35%
2022/03/01	1	166.50	0	0.00	167.00	1	2,333	0.04%
2022/02/24	13	166.88	0	0.00	164.50	13	2,325	0.56%
2022/02/23	9	177.00	4	175.88	172.50	5	2,227	0.22%
2022/02/22	5	174.50	0	0.00	175.50	5	2,079	0.24%
2022/02/21	0	0.00	5	177.50	178.00	-5	2,072	-0.24%
2022/02/17	3	174.17	2	175.00	173.50	1	2,105	0.05%
2022/02/16	2	173.00	0	0.00	174.00	2	2,181	0.09%
2022/02/14	0	0.00	1	170.00	170.50	-1	2,179	-0.05%
2022/02/11	0	0.00	1	173.00	171.00	-1	2,181	-0.05%
2022/02/10	7	171.79	0	0.00	172.00	7	2,198	0.32%
2022/02/09	1	176.00	8	175.38	175.50	-7	2,197	-0.32%
2022/02/08	0	0.00	3	172.00	171.00	-3	2,201	-0.14%
2022/02/07	0	0.00	5	168.50	168.50	-5	2,226	-0.22%
2022/01/14	5	156.20	5	158.00	158.00	0	2,946	0.00%
2022/01/10	0	0.00	1	165.50	165.50	-1	2,976	-0.03%
2022/01/07	6	162.92	0	0.00	163.50	6	2,986	0.20%
2022/01/05	1	170.00	0	0.00	170.00	1	2,974	0.03%
2021/12/29	0	0.00	1	167.00	168.00	-1	2,975	-0.03%
2021/12/28	11	165.59	0	0.00	165.50	11	2,997	0.37%
2021/12/27	0	0.00	2	168.00	168.00	-2	3,017	-0.07%
2021/12/23	0	0.00	1	170.50	169.00	-1	3,069	-0.03%
2021/12/22	1	167.50	0	0.00	167.50	1	3,067	0.03%
2021/12/21	2	169.50	2	169.25	168.00	0	3,060	0.00%
2021/12/16	0	0.00	1	164.00	167.50	-1	2,962	-0.03%
2021/12/13	1	160.00	0	0.00	159.00	1	2,864	0.03%
2021/12/07	4	158.50	0	0.00	158.50	4	2,884	0.14%
2021/12/03	1	161.50	0	0.00	162.00	1	2,910	0.03%
2021/12/02	1	161.00	0	0.00	161.00	1	2,919	0.03%
2021/12/01	0	0.00	1	163.00	164.00	-1	2,914	-0.03%
2021/11/26	1	168.00	0	0.00	165.50	1	2,951	0.03%
2021/11/24	2	166.00	2	166.00	166.00	0	2,906	0.00%
2021/11/19	0	0.00	5	170.00	168.50	-5	2,934	-0.17%
2021/11/17	0	0.00	5	168.50	168.50	-5	2,907	-0.17%
2021/11/16	8	170.13	3	169.00	168.00	5	2,929	0.17%
2021/11/15	1	169.50	1	172.00	170.00	0	2,923	0.00%
2021/11/11	0	0.00	1	165.00	163.50	-1	2,924	-0.03%
2021/11/10	1	161.50	0	0.00	163.00	1	2,957	0.03%
2021/11/09	3	163.33	2	161.50	161.50	1	2,982	0.03%
2021/11/05	3	160.00	4	161.25	162.00	-1	3,023	-0.03%
2021/11/04	2	163.00	0	0.00	163.00	2	2,965	0.07%
2021/11/03	2	167.75	0	0.00	167.50	2	2,977	0.07%
2021/11/02	6	170.00	3	169.50	167.50	3	3,017	0.10%
2021/11/01	3	168.67	3	169.17	170.00	0	3,036	0.00%
2021/10/29	0	0.00	2	168.50	167.00	-2	3,185	-0.06%
2021/10/28	5	168.00	2	170.75	168.00	3	3,310	0.09%
2021/10/27	1	167.00	2	169.75	170.00	-1	3,318	-0.03%
2021/10/26	4	165.00	0	0.00	164.50	4	3,263	0.12%
2021/10/25	5	167.30	7	167.29	164.50	-2	3,236	-0.06%
2021/10/22	2	164.50	14	165.18	166.00	-12	3,055	-0.39%
2021/10/21	4	151.00	0	0.00	151.00	4	2,955	0.14%
2021/10/20	1	157.00	1	156.00	156.50	0	2,962	0.00%
2021/10/19	0	0.00	1	153.50	153.00	-1	2,997	-0.03%
2021/10/13	1	152.00	0	0.00	146.50	1	3,158	0.03%
2021/10/07	0	0.00	1	152.00	153.50	-1	3,115	-0.03%
2021/10/06	0	0.00	1	149.50	148.00	-1	3,129	-0.03%
2021/10/04	2	145.00	0	0.00	145.00	2	3,155	0.06%
2021/10/01	0	0.00	1	147.00	146.50	-1	3,143	-0.03%
2021/09/30	3	146.00	0	0.00	146.50	3	3,143	0.10%
2021/09/29	1	147.00	0	0.00	148.50	1	3,133	0.03%
2021/09/24	0	0.00	1	152.50	152.50	-1	3,162	-0.03%
2021/09/14	0	0.00	15	156.33	156.50	-15	3,410	-0.44%
2021/09/07	0	0.00	2	158.00	157.00	-2	3,553	-0.06%
2021/09/02	17	161.79	1	164.00	161.00	16	3,588	0.45%
2021/09/01	0	0.00	10	159.50	160.50	-10	3,565	-0.28%
2021/08/31	7	157.00	0	0.00	157.50	7	3,554	0.20%
2021/08/30	3	157.00	0	0.00	156.50	3	3,579	0.08%
2021/08/25	1	161.50	0	0.00	161.50	1	3,571	0.03%
2021/08/23	1	158.00	1	156.50	159.00	0	3,586	0.00%
2021/08/20	2	151.75	1	153.50	153.50	1	3,605	0.03%
2021/08/19	6	153.58	0	0.00	152.50	6	3,567	0.17%
2021/08/18	1	156.00	1	157.00	158.00	0	3,576	0.00%
2021/08/17	2	155.25	0	0.00	154.50	2	3,569	0.06%
2021/08/16	1	156.00	1	160.00	160.00	0	3,552	0.00%
2021/08/13	1	162.00	0	0.00	161.50	1	3,531	0.03%
2021/08/12	2	164.25	0	0.00	162.50	2	3,558	0.06%
2021/08/11	2	167.25	0	0.00	166.00	2	3,567	0.06%
2021/08/10	1	170.50	0	0.00	171.00	1	3,591	0.03%
2021/08/09	1	171.00	1	174.00	170.00	0	3,625	0.00%
2021/08/04	13	171.96	1	171.50	171.50	12	3,700	0.32%
2021/08/03	12	180.29	2	184.75	180.50	10	3,581	0.28%
2021/08/02	8	178.75	2	181.50	179.50	6	3,446	0.17%
2021/07/30	2	179.00	1	182.50	181.00	1	3,421	0.03%
2021/07/29	3	180.83	0	0.00	180.50	3	3,457	0.09%
2021/07/28	5	177.00	6	181.83	184.50	-1	3,474	-0.03%
2021/07/27	6	188.42	1	185.50	185.50	5	3,544	0.14%
2021/07/26	0	0.00	3	189.67	189.50	-3	3,610	-0.08%
2021/07/23	6	185.75	3	189.83	184.50	3	3,704	0.08%
2021/07/22	5	181.50	2	186.50	185.00	3	3,699	0.08%
2021/07/21	3	194.00	1	195.00	193.00	2	3,685	0.05%
2021/07/20	1	196.00	0	0.00	195.50	1	3,787	0.03%
2021/07/19	5	198.90	1	199.00	199.00	4	3,798	0.11%
2021/07/15	1	197.00	0	0.00	197.50	1	3,861	0.03%
2021/07/14	6	198.58	2	199.50	198.50	4	3,929	0.10%
2021/07/13	3	202.83	2	205.25	201.00	1	3,955	0.03%
2021/07/12	1	200.50	23	201.80	204.00	-22	4,021	-0.55%
2021/07/06	2	195.25	0	0.00	195.00	2	4,343	0.05%
2021/07/05	1	197.00	2	197.50	198.00	-1	4,373	-0.02%
2021/07/01	0	0.00	2	190.00	190.00	-2	4,420	-0.05%
2021/06/29	3	192.00	0	0.00	190.00	3	4,452	0.07%
2021/06/28	8	193.44	0	0.00	194.00	8	4,480	0.18%
2021/06/25	0	0.00	1	194.00	191.50	-1	4,613	-0.02%
2021/06/23	8	194.25	0	0.00	194.50	8	4,871	0.16%
2021/06/22	20	198.03	0	0.00	198.00	20	4,794	0.42%
2021/06/18	3	213.00	0	0.00	214.00	3	4,698	0.06%
2021/06/17	0	0.00	1	212.00	212.00	-1	4,721	-0.02%
2021/06/11	2	210.25	0	0.00	211.00	2	4,828	0.04%
2021/06/09	0	0.00	1	211.50	209.50	-1	4,853	-0.02%
2021/06/08	0	0.00	11	208.64	211.00	-11	4,908	-0.22%
2021/06/07	0	206.50	1	208.00	208.50	-1	4,929	-0.02%
2021/06/02	1	207.00	0	0.00	205.50	1	4,986	0.02%
2021/06/01	5	209.50	0	0.00	209.00	5	5,007	0.10%
2021/05/28	0	0.00	0	212.00	209.50	0	5,044	0.00%
2021/05/26	0	207.50	1	208.50	207.50	-1	5,155	-0.02%
2021/05/25	20	207.00	18	207.14	205.50	2	5,423	0.04%
2021/05/21	0	0.00	0	206.50	201.50	0	6,081	0.00%
2021/05/20	0	202.50	1	205.50	202.50	-1	6,169	-0.02%
2021/05/19	3	198.33	3	197.00	201.00	0	6,144	0.00%
2021/05/18	4	195.25	9	195.61	197.00	-5	6,218	-0.08%
2021/05/17	11	187.77	11	189.00	188.00	0	6,211	0.00%
2021/05/14	1	195.00	0	0.00	193.00	1	6,183	0.02%
2021/05/13	0	0.00	5	193.00	195.00	-5	6,110	-0.08%
2021/05/11	12	188.88	0	0.00	186.50	12	5,934	0.20%
2021/05/10	1	198.00	0	0.00	196.50	1	5,901	0.02%
2021/05/07	6	201.25	0	0.00	202.00	6	5,936	0.10%
2021/05/05	0	199.00	0	0.00	199.00	0	5,986	0.00%
2021/05/04	2	201.00	2	204.00	205.00	0	5,989	0.00%
2021/05/03	14	209.43	8	209.13	205.50	6	5,982	0.10%
2021/04/29	4	216.88	4	217.13	214.50	0	5,987	0.00%
2021/04/28	2	213.50	0	0.00	213.00	2	5,924	0.03%
2021/04/27	2	218.25	0	0.00	217.50	2	6,175	0.03%
2021/04/26	1	223.00	0	0.00	224.50	1	6,249	0.02%
2021/04/23	0.1	214.00	0	214.00	215.00	0.1	6,209	0.00%
2021/04/22	0	0.00	1	214.00	208.50	-1	6,319	-0.02%
2021/04/21	0	210.50	0	0.00	210.00	0	6,340	0.00%
2021/04/19	2	202.25	2	202.51	203.50	0	6,603	0.00%
2021/04/16	6	206.75	1	212.00	205.50	5	6,696	0.07%
2021/04/15	0	0.00	1	206.93	207.00	-1	6,977	-0.01%
2021/04/14	0	203.00	1	197.55	197.50	-1	7,372	-0.01%
2021/04/13	0	208.50	8	211.06	202.00	-8	7,621	-0.10%
2021/04/12	0	0.00	1	201.50	199.00	-1	7,551	-0.01%
2021/04/08	2	200.00	0	0.00	199.50	2	7,644	0.03%
2021/04/07	40	204.50	40	205.94	202.00	0	7,642	0.00%
2021/04/06	0	198.50	0	0.00	199.00	0	7,581	0.00%
2021/03/31	6	195.33	1	194.00	195.50	5	7,537	0.07%
2021/03/30	0	0.00	7	199.43	199.00	-7	7,470	-0.09%
2021/03/29	1	196.00	0	0.00	194.00	1	7,356	0.01%
2021/03/26	0	192.00	11.5	191.26	194.50	-11.5	7,306	-0.16%
2021/03/22	3	184.00	1	184.50	184.50	2	7,118	0.03%
2021/03/19	0	184.00	0	0.00	186.50	0	7,143	0.00%
2021/03/18	0	0.00	1	184.00	183.50	-1	7,358	-0.01%
2021/03/17	1	180.00	0	0.00	180.50	1	7,464	0.01%
2021/03/16	0	0.00	2	179.75	179.50	-2	7,464	-0.03%
2021/03/12	0	0.00	0	179.50	179.50	0	7,524	0.00%
2021/03/10	0	0.00	1	173.50	172.50	-1	7,804	-0.01%
2021/03/09	5	169.50	1	169.00	172.50	4	7,838	0.05%
2021/03/05	3	172.50	0	0.00	172.50	3	7,836	0.04%
2021/03/04	1	174.50	2	175.00	175.50	-1	7,888	-0.01%
2021/03/03	0	0.00	1	170.00	174.00	-1	7,951	-0.01%
2021/02/26	9	172.50	1	174.00	172.00	8	7,905	0.10%
2021/02/25	14	178.25	0	0.00	177.50	14	7,839	0.18%
2021/02/24	136	188.21	140	186.74	183.50	-4	7,612	-0.05%	大買/大賣/
2021/02/23	6	170.58	1	170.00	173.00	5	6,957	0.07%
2021/02/22	1	174.50	6	176.32	174.00	-5	6,915	-0.07%
2021/02/19	15	167.67	0	0.00	170.00	15	6,821	0.22%
2021/02/18	56	171.43	53	171.75	170.50	3	6,818	0.04%
2021/02/17	2	166.00	7	167.00	166.50	-5	6,722	-0.07%
2021/02/05	7	161.07	0	0.00	161.50	7	6,719	0.10%
2021/02/04	1	162.00	0	0.00	162.50	1	6,717	0.01%
2021/02/02	0	0.00	1.1	165.83	166.00	-1.1	6,944	-0.02%
2021/01/29	11.1	161.49	0	0.00	159.50	11.1	6,913	0.16%
2021/01/28	0	0.00	2	166.00	165.00	-2	6,871	-0.03%
2021/01/27	6	169.33	1	172.00	166.50	5	6,856	0.07%
2021/01/26	3	170.00	0	0.00	170.00	3	6,783	0.04%
2021/01/25	1	170.50	1	173.45	172.50	0	6,777	0.00%
2021/01/22	1	174.50	13	173.42	174.00	-12	6,707	-0.18%
2021/01/21	0	167.50	0	0.00	168.50	0	6,635	0.00%
2021/01/20	52	177.71	61	173.92	168.00	-9	6,627	-0.14%
2021/01/19	100	170.00	110	170.73	171.00	-10	6,403	-0.16%	大賣/
2021/01/18	5	160.00	0	0.00	165.00	5	6,291	0.08%
2021/01/15	10	165.50	10	167.50	163.00	0	6,222	0.00%
2021/01/14	50	170.00	50.1	170.21	170.50	-0.1	6,183	0.00%
2021/01/13	8	167.50	16	170.19	167.50	-8	6,211	-0.13%
2021/01/12	5	160.50	0	0.00	165.50	5	6,010	0.08%
2021/01/11	1	161.00	1	162.00	164.50	0	5,880	0.00%
2021/01/08	3.5	164.29	32	163.41	163.00	-28.5	5,783	-0.49%
2021/01/07	2	156.50	33	155.77	160.00	-31	5,462	-0.57%
2021/01/06	1	149.00	30.3	145.97	149.00	-29.3	5,026	-0.58%
2021/01/05	16	142.53	7	141.57	143.00	9	4,737	0.19%
2021/01/04	3	140.00	23	137.04	140.00	-20	4,737	-0.42%
2020/12/31	6	135.17	1	136.00	133.50	5	4,660	0.11%
2020/12/29	0	0.00	0.1	134.50	133.00	-0.1	4,682	0.00%
2020/12/28	1	134.00	0	0.00	134.50	1	4,700	0.02%
2020/12/25	0	0.00	10	133.50	133.50	-10	4,716	-0.21%
2020/12/21	10.1	133.03	0	0.00	135.50	10.1	4,914	0.21%
2020/12/16	0	0.00	15	138.50	138.50	-15	4,992	-0.30%
2020/12/15	10	138.80	3	138.00	138.00	7	5,006	0.14%
2020/12/14	18	144.47	31	145.10	141.50	-13	5,085	-0.26%
2020/12/11	0.1	141.00	21	141.86	141.50	-20.9	5,328	-0.39%
2020/12/10	0.2	138.00	8.1	137.57	137.50	-7.9	5,215	-0.15%
2020/12/09	1	138.50	50	138.50	139.00	-49	5,233	-0.94%
2020/12/07	0	0.00	1	135.50	135.00	-1	5,301	-0.02%
2020/12/04	0	0.00	21	139.62	139.00	-21	5,255	-0.40%
2020/12/03	6	134.50	1	135.00	134.50	5	5,080	0.10%
2020/11/30	23	133.20	0	0.00	132.00	23	5,608	0.41%
2020/11/27	1	136.00	5	136.90	136.50	-4	5,906	-0.07%
2020/11/26	6	132.50	0	0.00	134.00	6	6,069	0.10%
2020/11/24	9	134.33	0	0.00	132.00	9	6,141	0.15%
2020/11/23	0	0.00	0.6	134.50	134.50	-0.6	6,159	-0.01%
2020/11/19	1	132.50	0	0.00	131.50	1	6,226	0.02%
2020/11/18	10	130.75	1	130.50	131.00	9	6,354	0.14%
2020/11/17	1	134.00	8	132.75	132.00	-7	6,406	-0.11%
2020/11/11	12	129.88	0	0.00	132.50	12	6,617	0.18%
2020/11/10	5	132.30	3	131.00	131.00	2	6,636	0.03%
2020/11/09	1	138.00	0	0.00	138.50	1	6,599	0.02%
2020/11/04	0	0.00	4	138.00	138.00	-4	6,921	-0.06%
2020/11/02	16	131.16	5	132.50	131.00	11	7,080	0.16%
2020/10/30	11	136.91	4	137.25	135.00	7	7,174	0.10%
2020/10/27	13.1	136.24	3	136.00	136.00	10.1	7,602	0.13%
2020/10/26	1	136.50	0	0.00	136.50	1	7,930	0.01%
2020/10/23	8	137.19	0	0.00	138.50	8	8,260	0.10%
2020/10/22	0	0.00	2	135.50	139.50	-2	8,538	-0.02%
2020/10/21	5	139.20	0	0.00	138.00	5	8,662	0.06%
2020/10/20	3	142.50	0	0.00	142.00	3	8,724	0.03%
2020/10/16	9	141.33	1	142.00	141.00	8	9,100	0.09%
2020/10/15	13	143.42	3	143.00	143.00	10	9,173	0.11%
2020/10/14	3	146.00	0	0.00	146.00	3	9,175	0.03%
2020/10/13	32	147.00	2	147.00	147.00	30	9,224	0.33%
2020/10/12	3	145.83	10	149.90	150.00	-7	9,258	-0.08%
2020/10/08	4	147.13	20	148.50	146.00	-16	9,421	-0.17%
2020/10/07	3	145.83	0	0.00	147.50	3	9,491	0.03%
2020/10/06	11	147.59	2	148.75	147.50	9	9,542	0.09%
2020/10/05	14	145.04	4	143.75	145.00	10	9,756	0.10%
2020/09/30	1	144.00	1.7	144.82	145.50	-0.7	10,382	-0.01%
2020/09/29	3	143.67	6	144.42	144.50	-3	10,703	-0.03%
2020/09/28	2	145.00	0	0.00	145.50	2	10,797	0.02%
2020/09/25	27	144.74	12	144.13	144.50	15	10,893	0.14%
2020/09/24	12	149.38	7	150.71	149.00	5	11,049	0.05%
2020/09/23	7	151.43	5	152.40	151.00	2	11,184	0.02%
2020/09/21	0	0.00	13	155.62	153.50	-13	11,315	-0.11%
2020/09/18	3	155.00	3	156.50	157.00	0	11,399	0.00%
2020/09/17	25	155.42	17	156.59	157.50	8	11,482	0.07%
2020/09/16	127	158.67	115	160.24	154.00	12	11,603	0.10%	大買/大賣/
2020/09/15	3	153.50	7	154.00	153.50	-4	11,274	-0.04%
2020/09/14	3	151.67	6	151.50	153.00	-3	11,439	-0.03%
2020/09/11	0	0.00	1	149.50	149.00	-1	11,512	-0.01%
2020/09/10	2	153.25	2	153.00	153.50	0	11,474	0.00%
2020/09/09	3	148.50	4	151.13	151.50	-1	11,458	-0.01%
2020/09/08	28	151.95	19	150.24	150.00	9	11,669	0.08%
2020/09/07	18	154.75	14	152.39	149.50	4	11,794	0.03%
2020/09/04	5	152.70	2	149.00	155.00	3	11,818	0.03%
2020/09/03	14	155.54	2.1	159.80	152.00	12	12,000	0.10%
2020/09/02	7	156.36	20	155.95	157.00	-13	11,964	-0.11%
2020/09/01	1	146.50	23	148.24	150.00	-22	11,882	-0.19%
2020/08/31	2	143.50	0	0.00	142.00	2	11,788	0.02%
2020/08/28	2	142.00	0	0.00	143.00	2	11,860	0.02%
2020/08/27	0	0.00	1	144.00	142.00	-1	12,020	-0.01%
2020/08/26	3	139.17	0	0.00	138.50	3	12,370	0.02%
2020/08/25	4	142.50	2	142.00	142.00	2	12,709	0.02%
2020/08/24	0	0.00	3	143.33	143.50	-3	12,882	-0.02%
2020/08/21	2	137.00	14	136.93	139.00	-12	12,890	-0.09%
2020/08/20	13	130.85	2	133.25	134.50	11	12,907	0.09%
2020/08/19	2	138.75	0	0.00	138.00	2	12,845	0.02%
2020/08/18	2	138.50	18	139.67	138.50	-16	12,811	-0.12%
2020/08/17	2	140.75	0	0.00	143.00	2	12,798	0.02%
2020/08/14	21	134.29	2	139.00	141.50	19	12,775	0.15%
2020/08/13	7	138.79	9	140.06	138.50	-2	12,705	-0.02%
2020/08/12	15	137.13	7	137.57	137.00	8	12,615	0.06%
2020/08/11	5	141.10	0	0.00	141.00	5	12,533	0.04%
2020/08/10	12	145.08	0	0.00	143.00	12	12,544	0.10%
2020/08/07	8	148.07	4	148.25	148.50	4	12,469	0.03%
2020/08/06	9	149.44	2	150.25	149.50	7	12,440	0.06%
2020/08/05	2	151.50	1	152.00	152.00	1	12,435	0.01%
2020/08/04	13	150.96	11	150.77	151.50	2	12,359	0.02%
2020/08/03	9	151.83	0	0.00	150.00	9	12,403	0.07%
2020/07/31	8	153.81	7	152.07	157.00	1	12,287	0.01%
2020/07/30	1	151.50	5	153.50	150.50	-4	12,138	-0.03%
2020/07/29	26	149.63	30	150.23	148.00	-4	11,820	-0.03%
2020/07/28	14	150.93	11	151.00	151.00	3	11,558	0.03%
2020/07/27	26	148.85	30	150.32	152.00	-4	11,453	-0.03%
2020/07/24	39	145.86	160	146.69	145.00	-121	11,507	-1.05%	大賣/鉅額交易
2020/07/23	173	149.74	10	149.90	151.00	163	11,458	1.42%	大買/鉅額交易
2020/07/22	3	143.50	7	143.36	145.00	-4	11,312	-0.04%
2020/07/21	112	142.84	109	140.84	140.50	3	11,318	0.03%	大買/大賣/
2020/07/20	26	136.27	9	137.17	137.00	17	11,519	0.15%
2020/07/17	10	138.75	0	0.00	139.50	10	11,523	0.09%
2020/07/16	4	140.50	204	140.22	138.50	-200	11,547	-1.73%	大賣/鉅額交易
2020/07/15	234	146.41	54	144.44	140.50	180	11,551	1.56%	大買/鉅額交易
2020/07/14	24	139.73	13	139.23	141.50	11	11,418	0.10%
2020/07/13	23	142.30	20	142.07	141.00	3	11,423	0.03%
2020/07/10	16	138.94	24	140.08	141.00	-8	11,435	-0.07%
2020/07/09	174	147.08	169	150.01	140.50	5	11,208	0.04%	大買/大賣/
2020/07/08	10	142.05	19	139.26	144.00	-9	10,579	-0.09%
2020/07/07	19	131.92	8	133.69	131.00	11	10,255	0.11%
2020/07/06	8	132.19	10	131.90	133.50	-2	10,171	-0.02%
2020/07/03	91	130.85	92	129.28	131.00	-1	10,099	-0.01%
2020/07/02	11	122.95	11	125.14	127.50	0	10,028	0.00%
2020/07/01	45	124.47	52	124.32	124.50	-7	9,900	-0.07%
2020/06/29	9	120.11	9	120.94	120.00	0	9,843	0.00%
2020/06/24	8	121.06	17	120.91	121.50	-9	9,780	-0.09%
2020/06/23	10	123.50	5	121.00	123.00	5	9,824	0.05%
2020/06/22	11	125.91	20	126.48	127.50	-9	9,696	-0.09%
2020/06/19	122	126.00	128	126.29	126.50	-6	9,681	-0.06%	大買/大賣/
2020/06/18	137	121.80	131	121.91	122.00	6	9,541	0.06%	大買/大賣/
2020/06/17	2	117.50	4	118.25	119.00	-2	9,424	-0.02%
2020/06/16	2	117.50	102	119.23	117.50	-100	9,442	-1.06%	大賣/
2020/06/15	107	121.90	12	121.17	116.50	95	9,481	1.00%	大買/
2020/06/12	183	121.70	180	125.83	126.50	3	9,293	0.03%	大買/大賣/
2020/06/11	5	130.00	5	124.50	125.50	0	9,139	0.00%
2020/06/10	26	128.69	31	130.16	129.50	-5	8,962	-0.06%
2020/06/09	71	120.78	83	121.89	123.00	-12	8,720	-0.14%
2020/06/08	61	119.66	62	119.63	118.00	-1	8,573	-0.01%
2020/06/05	12	114.79	7	115.29	115.00	5	8,360	0.06%
2020/06/04	13	112.69	12	113.46	113.50	1	8,240	0.01%
2020/06/03	5	114.00	6	113.83	113.50	-1	8,150	-0.01%
2020/06/02	31	112.73	24	111.73	111.00	7	8,017	0.09%
2020/06/01	144	105.31	168	107.99	110.00	-24	7,649	-0.31%	大買/大賣/
2020/05/29	8	99.33	27.1	99.93	100.00	-19.1	7,261	-0.26%
2020/05/28	6	98.20	3	98.17	97.90	3	7,055	0.04%
2020/05/27	0	0.00	2	96.30	96.50	-2	6,936	-0.03%
2020/05/26	1	94.80	1	94.50	94.80	0	6,908	0.00%
2020/05/25	2	90.10	5	91.80	92.70	-3	6,845	-0.04%
2020/05/22	3	91.00	0	0.00	91.00	3	6,820	0.04%
2020/05/21	5	93.78	0	0.00	93.70	5	6,779	0.07%
2020/05/20	6	93.37	0	0.00	93.60	6	6,768	0.09%
2020/05/19	0	0.00	7	93.19	92.90	-7	6,754	-0.10%
2020/05/18	0.1	91.80	2	92.50	91.70	-2	6,742	-0.03%
2020/05/15	16	92.13	1	91.70	91.50	15	6,740	0.22%
2020/05/14	5	94.80	0	0.00	94.20	5	6,633	0.08%
2020/05/13	2	95.70	1	96.60	96.60	1	6,606	0.02%
2020/05/12	10	96.10	0	0.00	96.90	10	6,624	0.15%
2020/05/11	7	98.47	2	98.10	98.00	5	6,685	0.07%
2020/05/08	1	98.90	3	100.20	98.80	-2	6,667	-0.03%
2020/05/07	0	0.00	15	98.31	98.40	-15	6,544	-0.23%
2020/05/06	0	0.00	6	97.22	96.30	-6	6,540	-0.09%
2020/05/05	1	96.60	0	96.60	96.60	1	6,588	0.02%
2020/05/04	6	95.67	5	96.90	97.20	1	6,550	0.02%
2020/04/30	9	94.80	7	96.37	96.50	2	6,530	0.03%
2020/04/29	8	93.51	8	93.91	94.40	0	6,401	0.00%
2020/04/28	2	94.80	6	96.03	96.50	-4	6,194	-0.06%
2020/04/27	11	93.85	3	94.57	94.50	8	6,172	0.13%
2020/04/24	7	95.83	3	96.63	95.50	4	6,023	0.07%
2020/04/23	10	97.28	16	96.88	96.00	-6	6,001	-0.10%
2020/04/22	0	0.00	3	92.87	93.80	-3	5,823	-0.05%
2020/04/21	1	92.70	3	94.13	92.00	-2	6,037	-0.03%
2020/04/20	3	93.13	1	94.50	93.20	2	6,016	0.03%
2020/04/17	8	92.59	10.2	93.68	92.70	-2.2	5,938	-0.04%
2020/04/16	7	93.96	3	94.27	93.00	4	5,803	0.07%
2020/04/15	0	0.00	3	92.67	92.80	-3	5,717	-0.05%
2020/04/14	6	90.27	6	90.47	90.60	0	5,639	0.00%
2020/04/13	0	0.00	1.1	89.37	88.90	-1.1	5,595	-0.02%
2020/04/10	0	0.00	1	88.60	89.00	-1	5,574	-0.02%
2020/04/09	9	88.63	1	88.10	88.50	8	5,569	0.14%
2020/04/08	2	89.70	3	89.90	89.70	-1	5,500	-0.02%
2020/04/07	9	88.88	18	89.43	90.20	-9	5,421	-0.17%
2020/04/01	2	83.60	6	85.18	85.00	-4	5,321	-0.08%
2020/03/31	0	0.00	1	83.90	83.90	-1	5,211	-0.02%
2020/03/30	1	82.60	0	0.00	83.00	1	5,114	0.02%
2020/03/27	2	83.15	3	85.07	82.40	-1	5,064	-0.02%
2020/03/26	0	0.00	2	80.40	81.80	-2	4,866	-0.04%
2020/03/25	2	77.30	2	77.45	77.10	0	4,729	0.00%
2020/03/24	2	74.05	8	74.49	73.50	-6	4,599	-0.13%
2020/03/20	10	75.50	1	73.30	75.20	9	4,556	0.20%
2020/03/19	2	72.10	6	70.08	70.00	-4	4,502	-0.09%
2020/03/18	1	73.70	50	75.74	73.70	-49	4,373	-1.12%
2020/03/17	41	74.93	1	75.30	73.70	40	4,295	0.93%
2020/03/16	2	77.60	10	75.00	75.00	-8	4,231	-0.19%
2020/03/13	2	73.95	2	75.65	77.10	0	4,166	0.00%
2020/03/12	11	81.47	6	80.83	80.50	5	4,054	0.12%
2020/03/11	2	87.30	0	0.00	84.30	2	3,972	0.05%
2020/03/10	0	0.00	1	86.50	86.40	-1	3,883	-0.03%
2020/03/06	3	86.87	1	87.50	87.80	2	3,793	0.05%
2020/03/05	10	88.00	10	88.24	87.80	0	3,751	0.00%
2020/03/04	2	86.00	1	86.20	86.60	1	3,713	0.03%
2020/03/03	0	0.00	3	86.90	86.60	-3	3,722	-0.08%
2020/03/02	1	84.00	0	0.00	83.40	1	3,678	0.03%
2020/02/27	10	84.56	0	0.00	84.00	10	3,658	0.27%
2020/02/25	0	0.00	5	85.20	87.30	-5	3,602	-0.14%
2020/02/24	1	87.30	0	0.00	87.00	1	3,612	0.03%
2020/02/21	3	88.73	3	88.20	88.00	0	3,615	0.00%
2020/02/18	1	87.50	1	88.00	88.00	0	3,745	0.00%
2020/02/14	6	88.80	0	0.00	88.80	6	3,744	0.16%
2020/02/13	2	88.40	0	0.00	87.90	2	3,771	0.05%
2020/02/12	15	89.15	7	89.37	89.60	8	3,717	0.22%
2020/02/11	3	86.30	7	86.57	86.80	-4	3,578	-0.11%
2020/02/10	5	84.02	0	0.00	84.70	5	3,586	0.14%
2020/02/07	0	0.00	5	87.00	85.40	-5	3,602	-0.14%
2020/02/05	0.1	82.50	0	0.00	82.10	0.1	3,468	0.00%
2020/02/04	5	82.72	0	0.00	82.50	5	3,463	0.14%
2020/02/03	10	82.10	1	82.30	82.00	9	3,500	0.26%
2020/01/31	13	86.26	5	85.22	86.30	8	3,627	0.22%
2020/01/30	7	90.10	10	89.30	86.90	-3	3,651	-0.08%
2020/01/20	5	96.50	2	96.70	96.40	3	3,594	0.08%
2020/01/17	0	0.00	2	97.00	96.70	-2	3,721	-0.05%
2020/01/16	0	0.00	1	96.20	95.70	-1	3,689	-0.03%
2020/01/15	104	96.00	128	95.83	95.50	-24	3,598	-0.67%	大買/大賣/
2020/01/14	0	0.00	2	92.75	93.20	-2	3,354	-0.06%
2020/01/10	1	90.70	0	0.00	90.70	1	3,368	0.03%
2020/01/09	5	90.98	0	0.00	91.00	5	3,471	0.14%
2020/01/08	4	89.70	0	0.00	89.50	4	3,521	0.11%
2020/01/06	5	90.60	1	90.90	90.50	4	3,643	0.11%
2020/01/03	1	91.60	2	91.65	91.60	-1	3,694	-0.03%
2019/12/31	5	90.30	5	91.10	91.20	0	4,047	0.00%
2019/12/30	6	90.85	2	92.20	90.70	4	4,627	0.09%
2019/12/27	0	0.00	13	92.52	93.00	-13	4,720	-0.28%
2019/12/24	0	0.00	5	91.00	90.80	-5	5,039	-0.10%
2019/12/23	1	89.40	1	89.60	89.80	0	5,095	0.00%
2019/12/19	5	90.60	0	0.00	90.10	5	5,306	0.09%
2019/12/18	1	90.80	0	0.00	91.90	1	5,385	0.02%
2019/12/17	1	91.00	0	0.00	90.80	1	5,398	0.02%
2019/12/16	0	0.00	1	90.30	90.50	-1	5,422	-0.02%
2019/12/13	0	0.00	1	89.30	89.10	-1	5,434	-0.02%
2019/12/12	3	89.70	0	0.00	89.00	3	5,476	0.05%
2019/12/10	0	0.00	2	89.20	89.30	-2	5,534	-0.04%
2019/12/05	0	0.00	1	88.80	89.00	-1	5,773	-0.02%
2019/12/04	3	88.47	0	0.00	88.80	3	5,850	0.05%
2019/12/02	1	87.50	1	89.40	87.60	0	6,201	0.00%
2019/11/29	5	89.42	1	90.00	89.40	4	6,231	0.06%
2019/11/28	1	91.40	0	0.00	90.20	1	6,275	0.02%
2019/11/27	2	91.55	1	91.30	91.90	1	6,456	0.02%
2019/11/26	1	90.50	1	91.20	91.20	0	6,482	0.00%
2019/11/25	1	90.20	1	90.20	90.00	0	6,576	0.00%
2019/11/22	0	0.00	1	90.00	89.40	-1	6,763	-0.01%
2019/11/21	3	89.80	1	89.50	90.00	2	6,920	0.03%
2019/11/20	1	90.50	2	90.20	90.60	-1	7,203	-0.01%
2019/11/19	8	90.33	0	0.00	90.00	8	7,662	0.10%
2019/11/18	3	92.23	1	92.80	91.80	2	7,750	0.03%
2019/11/15	1	92.10	12	92.56	92.20	-11	7,847	-0.14%
2019/11/14	1	90.50	0	0.00	90.40	1	7,870	0.01%
2019/11/13	0	0.00	1	92.99	91.90	-1	7,891	-0.01%
2019/11/12	0	0.00	3	91.27	92.30	-3	7,888	-0.04%
2019/11/11	2	88.05	0	0.00	87.90	2	7,887	0.03%
2019/11/08	3	90.50	0	0.00	89.80	3	7,865	0.04%
2019/11/07	9	91.01	0	0.00	90.70	9	7,878	0.11%
2019/11/06	4	92.45	2	92.10	92.10	2	7,904	0.03%
2019/11/05	3	93.13	0	0.00	93.30	3	7,913	0.04%
2019/11/04	7	94.07	8	93.59	93.90	-1	7,901	-0.01%
2019/11/01	1	94.30	2	93.75	93.40	-1	7,868	-0.01%
2019/10/31	13	94.21	15	94.15	94.30	-2	7,887	-0.03%
2019/10/30	1	91.90	26	92.90	93.80	-25	7,868	-0.32%
2019/10/29	2	93.70	7	93.34	91.60	-5	7,731	-0.06%
2019/10/28	4	91.93	0	0.00	92.10	4	7,692	0.05%
2019/10/25	2	92.95	8	91.58	90.60	-6	7,637	-0.08%
2019/10/23	4	90.13	1	90.90	91.10	3	7,444	0.04%
2019/10/22	0	0.00	6	89.30	90.00	-6	7,416	-0.08%
2019/10/21	5	89.84	0	0.00	89.10	5	7,419	0.07%
2019/10/18	8	90.15	0	0.00	90.60	8	7,387	0.11%
2019/10/17	1	89.80	1	90.00	89.90	0	7,345	0.00%
2019/10/16	3	89.60	5	88.88	88.80	-2	7,263	-0.03%
2019/10/15	5	89.96	6	90.22	90.00	-1	7,184	-0.01%
2019/10/14	13	89.21	0	0.00	88.50	13	7,117	0.18%
2019/10/09	2	89.45	3	90.00	89.10	-1	7,032	-0.01%
2019/10/08	3	90.40	3	90.23	90.60	0	6,992	0.00%
2019/10/07	3	90.53	1	89.70	89.60	2	6,883	0.03%
2019/10/04	3	88.73	39	88.84	90.10	-36	6,638	-0.54%
2019/10/03	6	85.17	0	0.00	85.40	6	6,064	0.10%
2019/10/02	0	0.00	4	87.03	87.40	-4	5,886	-0.07%
2019/10/01	2	87.45	10	87.31	87.60	-8	5,886	-0.14%
2019/09/27	0	0.00	2	85.50	85.70	-2	5,685	-0.04%
2019/09/26	1	85.60	3	86.30	85.10	-2	5,636	-0.04%
2019/09/25	3	83.90	1	84.60	85.80	2	5,697	0.04%
2019/09/24	5	85.52	6	85.50	85.50	-1	5,687	-0.02%
2019/09/23	10	82.65	15	83.03	84.30	-5	5,556	-0.09%
2019/09/20	6	81.87	2	82.60	82.00	4	5,465	0.07%
2019/09/19	3	81.67	0	0.00	82.10	3	5,430	0.06%
2019/09/18	3	81.07	0	0.00	81.00	3	5,418	0.06%
2019/09/16	3	80.57	9	80.68	80.50	-6	5,644	-0.11%
2019/09/12	1	81.80	5	82.00	81.80	-4	5,662	-0.07%
2019/09/11	0	0.00	1	81.60	81.60	-1	5,675	-0.02%
2019/09/10	14	82.06	1	82.50	81.50	13	5,652	0.23%
2019/09/09	3	84.73	3	85.53	84.10	0	5,530	0.00%
2019/09/06	11	85.05	2	85.60	84.90	9	5,481	0.16%
2019/09/05	12	87.23	13	87.35	84.90	-1	5,427	-0.02%
2019/09/04	0	0.00	1	85.50	86.60	-1	5,176	-0.02%
2019/09/03	5	85.64	0	0.00	85.10	5	5,177	0.10%
2019/09/02	2	85.50	1	85.90	86.20	1	5,150	0.02%
2019/08/30	22	85.95	21	86.84	85.20	1	5,098	0.02%
2019/08/29	0	0.00	1	83.70	83.70	-1	4,922	-0.02%
2019/08/28	10	84.79	0	0.00	84.50	10	4,916	0.20%
2019/08/27	28	86.07	24	86.41	86.00	4	4,828	0.08%
2019/08/26	27	85.51	1	86.00	84.00	26	4,690	0.55%
2019/08/23	103	90.09	101	89.39	88.40	2	4,564	0.04%	大買/大賣/
2019/08/22	8	85.74	50	86.78	87.70	-42	4,298	-0.98%
2019/08/21	1	81.90	21	81.40	81.90	-20	3,850	-0.52%
2019/08/20	2	81.00	8	80.70	79.10	-6	3,689	-0.16%
2019/08/19	6	79.30	6	80.05	79.90	0	3,584	0.00%
2019/08/16	0	0.00	9	77.63	78.10	-9	3,461	-0.26%
2019/08/15	1	75.10	1	75.90	76.30	0	3,426	0.00%
2019/08/14	2	77.10	6	77.50	77.10	-4	3,417	-0.12%
2019/08/13	5	74.50	0	0.00	74.50	5	3,385	0.15%
2019/08/12	7	75.06	2	75.30	75.00	5	3,429	0.15%
2019/08/08	9	79.34	0	0.00	79.50	9	3,402	0.26%
2019/08/07	8	79.40	0	0.00	78.50	8	3,348	0.24%
2019/08/06	0	0.00	7	75.50	78.10	-7	3,352	-0.21%
2019/08/05	1	78.20	0	0.00	78.40	1	3,354	0.03%
2019/08/02	3	79.87	0	0.00	79.50	3	3,406	0.09%
2019/08/01	0	0.00	2	80.70	81.70	-2	3,531	-0.06%
2019/07/30	2	78.30	1	77.70	77.70	1	3,536	0.03%
2019/07/29	0	0.00	2	81.00	81.00	-2	3,477	-0.06%
2019/07/26	0	0.00	12	80.73	81.00	-12	3,471	-0.35%
2019/07/25	0	0.00	13	80.76	81.10	-13	3,478	-0.37%
2019/07/24	1	80.10	0	0.00	79.90	1	3,482	0.03%
2019/07/23	12	80.28	11	79.79	79.90	1	3,471	0.03%
2019/07/22	1	78.90	0	0.00	78.80	1	3,446	0.03%
2019/07/19	1	77.70	0	0.00	77.80	1	3,479	0.03%
2019/07/17	5	78.30	0	0.00	78.70	5	3,483	0.14%
2019/07/16	0	0.00	1	78.00	78.10	-1	3,505	-0.03%
2019/07/12	3	77.60	0	0.00	77.50	3	3,494	0.09%
2019/07/11	1	77.50	0	0.00	77.30	1	3,508	0.03%
2019/07/08	18	77.26	8	77.20	76.60	10	3,476	0.29%
2019/07/05	11	78.56	8	79.50	77.80	3	3,496	0.09%
2019/07/04	1	76.80	0	0.00	77.10	1	3,468	0.03%
2019/07/03	9	77.06	8	76.64	76.80	1	3,473	0.03%
2019/07/02	5	76.00	16	77.39	77.10	-11	3,511	-0.31%
2019/07/01	0	0.00	12	74.88	75.30	-12	3,431	-0.35%
2019/06/25	3	73.43	0	0.00	73.00	3	3,526	0.09%
2019/06/24	8	72.90	4	73.18	73.10	4	3,493	0.11%
2019/06/21	24	73.35	1	73.20	70.60	23	3,414	0.67%
2019/06/20	0	0.00	7	74.31	74.40	-7	3,200	-0.22%
2019/06/18	2	71.55	0	0.00	70.90	2	3,119	0.06%
2019/06/17	5	72.92	0	0.00	71.80	5	3,130	0.16%
2019/06/13	0	0.00	3	73.50	73.50	-3	3,172	-0.09%
2019/06/12	0	0.00	1	75.00	75.00	-1	3,160	-0.03%
2019/06/11	5	73.90	0	0.00	73.80	5	3,129	0.16%
2019/06/04	1	72.80	0	0.00	72.50	1	3,088	0.03%
2019/06/03	1	73.70	11	73.77	73.90	-10	3,105	-0.32%
2019/05/31	0	0.00	21	73.46	72.70	-21	3,091	-0.68%
2019/05/30	1	71.50	0	0.00	71.50	1	3,051	0.03%
2019/05/29	11	67.99	0	0.00	69.20	11	3,052	0.36%
2019/05/28	20	69.80	0	0.00	69.00	20	3,136	0.64%
2019/05/22	1	71.30	1	70.90	70.30	0	3,337	0.00%
2019/05/20	0	0.00	1	70.50	70.60	-1	3,343	-0.03%
2019/05/17	6	69.58	5	70.18	68.20	1	3,335	0.03%
2019/05/14	1	71.90	0	0.00	71.50	1	3,367	0.03%
2019/05/10	1	73.50	0	0.00	73.10	1	3,458	0.03%
2019/05/09	20	74.07	5	73.60	72.50	15	3,446	0.44%
2019/05/08	18	81.11	0.4	80.50	80.00	17.6	3,298	0.53%
2019/05/07	12	85.40	0	0.00	86.10	12	3,241	0.37%
2019/05/03	4	84.40	0	0.00	84.20	4	3,354	0.12%
2019/05/02	0	0.00	1	85.70	84.30	-1	3,377	-0.03%
2019/04/30	3	82.70	3	83.57	83.60	0	3,416	0.00%
2019/04/26	2	85.05	10	85.15	85.10	-8	3,680	-0.22%
2019/04/25	7	86.27	0	0.00	85.10	7	3,700	0.19%
2019/04/24	14	87.57	5	88.40	88.10	9	3,696	0.24%
2019/04/23	8	86.40	5	87.60	87.00	3	3,698	0.08%
2019/04/22	5	89.00	0	0.00	87.20	5	3,683	0.14%
2019/04/18	4	89.88	0	0.00	88.80	4	3,732	0.11%
2019/04/17	5	90.10	0	0.00	90.00	5	3,745	0.13%
2019/04/16	2	92.50	0	0.00	92.00	2	3,757	0.05%
2019/04/15	11	92.25	5	92.50	92.10	6	3,772	0.16%
2019/04/12	10	94.50	10	92.90	92.60	0	3,793	0.00%
2019/04/11	6	95.00	7	95.10	94.50	-1	3,803	-0.03%
2019/04/10	0	0.00	3	94.90	96.00	-3	3,778	-0.08%
2019/04/09	3	92.20	0	0.00	92.30	3	3,749	0.08%
2019/04/08	7	92.20	2	92.70	91.60	5	3,740	0.13%
2019/04/03	0	0.00	11	95.57	95.00	-11	3,688	-0.30%
2019/04/02	0	0.00	7	94.34	94.70	-7	3,655	-0.19%
2019/04/01	1	91.70	2	91.80	92.40	-1	3,616	-0.03%
2019/03/27	5	89.10	0	0.00	89.10	5	3,686	0.14%
2019/03/26	7	89.10	7	89.31	89.00	0	3,904	0.00%
2019/03/25	5	88.00	18	88.29	88.10	-13	3,937	-0.33%
2019/03/22	12	90.08	5	89.20	89.00	7	3,944	0.18%
2019/03/21	11	89.78	10	90.00	90.20	1	3,958	0.03%
2019/03/20	2	90.50	0	0.00	90.60	2	4,013	0.05%
2019/03/19	4	89.15	10	90.20	90.20	-6	4,030	-0.15%
2019/03/18	7	86.57	0	0.00	86.60	7	4,010	0.17%
2019/03/15	11	87.61	6	87.68	87.10	5	4,034	0.12%
2019/03/14	11	87.51	11	87.43	87.40	0	4,053	0.00%
2019/03/13	2	87.60	0	0.00	88.00	2	4,106	0.05%
2019/03/12	5	86.20	5	86.30	86.30	0	4,145	0.00%
2019/03/11	20	87.18	21	86.70	87.00	-1	4,296	-0.02%
2019/03/08	3	84.60	2	85.50	84.80	1	4,352	0.02%
2019/03/07	5	85.60	0	0.00	85.60	5	4,396	0.11%
2019/03/06	3	88.70	2	89.50	89.50	1	4,390	0.02%
2019/03/05	10	88.90	5	88.90	89.00	5	4,428	0.11%
2019/03/04	0	0.00	3	90.07	89.70	-3	4,508	-0.07%
2019/02/27	4	86.75	4	88.83	89.40	0	4,636	0.00%
2019/02/26	5	88.20	0	86.20	86.20	5	4,519	0.11%
2019/02/25	15	87.20	10	87.84	87.90	5	4,411	0.11%
2019/02/22	2	87.10	0.4	87.10	87.20	1.6	4,388	0.04%
2019/02/21	8	86.04	2	86.15	86.80	6	4,351	0.14%
2019/02/20	27	89.95	0	0.00	89.60	27	4,263	0.63%
2019/02/19	9	90.68	6	91.30	90.40	3	4,243	0.07%
2019/02/18	11	91.06	11	91.15	90.70	0	4,234	0.00%
2019/02/15	2	89.70	4	90.25	90.50	-2	4,227	-0.05%
2019/02/14	7	91.09	10	91.07	90.60	-3	4,241	-0.07%
2019/02/13	12.3	90.11	0	0.00	88.10	12.3	4,182	0.29%
2019/02/12	3	90.80	0	0.00	90.50	3	4,148	0.07%
2019/02/11	0	0.00	11.4	91.87	93.70	-11.4	4,140	-0.28%
2019/01/30	9	86.14	6	86.35	85.30	3	4,064	0.07%
2019/01/29	8	84.60	3	84.20	85.30	5	4,034	0.12%
2019/01/28	7	84.57	6.5	85.79	85.00	0.5	4,018	0.01%
2019/01/25	2	85.00	9	84.24	85.00	-7	4,015	-0.17%
2019/01/24	5	82.30	3	82.53	82.00	2	4,066	0.05%
2019/01/23	4	81.48	3	81.90	81.20	1	4,083	0.02%
2019/01/22	5	81.60	2	83.10	82.10	3	4,063	0.07%
2019/01/21	5	81.38	5	81.70	83.00	0	4,016	0.00%
2019/01/18	11	81.30	15	82.05	81.50	-4	3,920	-0.10%
2019/01/16	5	78.80	20	78.64	78.30	-15	3,784	-0.40%
2019/01/15	0	0.00	5	77.04	77.20	-5	3,784	-0.13%
2019/01/11	7	76.97	3	75.53	75.90	4	3,877	0.10%
2019/01/10	0	0.00	2	77.20	77.20	-2	3,888	-0.05%
2019/01/09	0	0.00	2	74.80	75.00	-2	3,905	-0.05%
2019/01/08	2	72.70	0	0.00	73.20	2	3,938	0.05%
2019/01/03	0	0.00	2	76.50	76.80	-2	3,985	-0.05%
2018/12/26	2	73.00	0	0.00	71.60	2	3,968	0.05%
2018/12/25	0	0.00	3	73.80	73.70	-3	3,956	-0.08%
2018/12/24	3	74.87	3	73.53	74.90	0	3,957	0.00%
2018/12/22	19	72.95	3	75.00	73.00	16	3,941	0.41%
2018/12/21	1	77.80	0	0.00	77.50	1	3,880	0.03%
2018/12/20	33	78.80	37	79.79	79.70	-4	3,852	-0.10%
2018/12/19	69	81.41	78.7	80.81	78.80	-9.7	3,818	-0.25%
2018/12/18	0	0.00	1	76.30	77.00	-1	3,612	-0.03%
2018/12/17	2	76.65	0	0.00	76.60	2	3,636	0.06%
2018/12/13	0	0.00	2.5	76.42	76.60	-2.5	3,722	-0.07%
2018/12/11	1	75.80	0	0.00	76.40	1	3,696	0.03%
2018/12/10	0.4	74.50	4	74.00	75.00	-3.6	3,713	-0.10%
2018/12/07	0	0.00	4	74.75	73.80	-4	3,750	-0.11%
2018/12/06	2	74.00	0	0.00	74.50	2	3,844	0.05%
2018/12/04	4	76.25	11	76.45	75.90	-7	3,877	-0.18%
2018/12/03	0	0.00	5	72.50	73.00	-5	3,767	-0.13%
2018/11/30	2	72.00	0	0.00	70.60	2	3,784	0.05%
2018/11/29	0	0.00	5	70.50	70.30	-5	3,777	-0.13%
2018/11/28	7	69.83	7	69.64	69.50	0	3,779	0.00%
2018/11/27	2	69.20	0	68.80	69.10	2	3,781	0.05%
2018/11/26	1	69.40	25	68.46	69.50	-24	3,755	-0.64%
2018/11/23	2	63.90	0	0.00	63.20	2	3,725	0.05%
2018/11/22	0	0.00	1	63.80	63.60	-1	3,951	-0.03%
2018/11/21	4	64.50	0	0.00	64.80	4	4,083	0.10%
2018/11/16	0	0.00	2	66.30	66.10	-2	4,300	-0.05%
2018/11/14	0	0.00	0.4	65.20	65.80	-0.4	4,462	-0.01%
2018/11/12	0	0.00	1	64.60	63.90	-1	4,701	-0.02%
2018/11/09	1	63.50	0	0.00	64.60	1	4,716	0.02%
2018/11/07	1	63.60	6.4	65.07	65.90	-5.4	4,705	-0.11%
2018/11/06	3	64.40	2	64.00	63.60	1	4,703	0.02%
2018/11/05	0.6	63.10	1	62.50	63.60	-0.4	4,735	-0.01%
2018/11/02	0	0.00	7	63.00	62.90	-7	4,722	-0.15%
2018/11/01	3	58.33	57.3	62.82	63.20	-54.3	4,669	-1.16%
2018/10/31	2	56.85	3.8	57.39	57.50	-1.8	4,543	-0.04%
2018/10/29	1	52.10	0	0.00	51.90	1	4,603	0.02%
2018/10/26	1	52.40	1	52.40	52.60	0	4,622	0.00%
2018/10/25	11.1	52.02	0	0.00	52.20	11.1	4,677	0.24%
2018/10/24	2	53.70	4	54.28	54.50	-2	4,724	-0.04%
2018/10/23	3	51.70	5	51.94	51.70	-2	4,808	-0.04%
2018/10/22	1	52.30	0	52.30	52.30	1	4,849	0.02%
2018/10/09	2	44.85	0	0.00	43.25	2	4,831	0.04%
2018/10/08	5	44.90	0	0.00	44.75	5	4,845	0.10%
2018/10/05	3	46.22	1	45.35	45.20	2	4,880	0.04%
2018/10/04	0	0.00	20	48.20	47.45	-20	4,918	-0.41%
2018/10/03	28	47.95	6	47.98	47.15	22	4,885	0.45%
2018/10/01	0	0.00	32	51.00	50.70	-32	4,903	-0.65%
2018/09/27	2	50.00	0	0.00	50.10	2	5,245	0.04%
2018/09/26	5	50.00	0	0.00	49.95	5	5,367	0.09%
2018/09/21	1	50.90	0	0.00	51.10	1	5,586	0.02%
2018/09/17	0	0.00	2	51.90	52.00	-2	6,980	-0.03%
2018/09/13	1	51.60	1	51.50	51.10	0	7,836	0.00%
2018/09/12	17	51.40	5	51.50	51.60	12	7,841	0.15%
2018/09/11	10	50.00	1	50.50	51.10	9	7,793	0.12%
2018/09/10	27	49.89	0	0.00	49.90	27	7,753	0.35%
2018/09/07	5	51.50	0	0.00	51.90	5	7,715	0.06%
2018/09/06	0	0.00	8	53.43	53.30	-8	7,704	-0.10%
2018/09/05	0	0.00	1	53.10	52.80	-1	7,711	-0.01%
2018/09/04	3	52.23	2	52.10	52.60	1	7,693	0.01%
2018/09/03	31	52.02	8	52.11	51.20	23	7,713	0.30%
2018/08/31	10	53.95	12	54.66	54.30	-2	7,627	-0.03%
2018/08/30	2	54.10	9	54.06	54.40	-7	7,591	-0.09%
2018/08/28	8	53.69	15	53.93	53.50	-7	7,593	-0.09%
2018/08/27	5	53.20	8	52.73	53.10	-3	7,632	-0.04%
2018/08/24	0	0.00	1	51.50	52.00	-1	7,621	-0.01%
2018/08/22	10	52.85	9	52.51	52.20	1	7,831	0.01%
2018/08/21	0	0.00	1	53.30	52.40	-1	7,781	-0.01%
2018/08/20	2	51.80	43	52.36	52.40	-41	7,728	-0.53%
2018/08/17	3	50.33	5	50.52	51.10	-2	7,553	-0.03%
2018/08/16	2	49.95	17	51.51	49.65	-15	7,459	-0.20%
2018/08/15	3	49.87	1	50.00	50.10	2	7,337	0.03%
2018/08/14	0	0.00	1	49.95	50.30	-1	7,343	-0.01%
2018/08/13	0	0.00	10	50.10	50.10	-10	7,308	-0.14%
2018/08/10	2	50.10	0	0.00	49.60	2	7,223	0.03%
2018/08/09	1	49.95	4	49.78	50.30	-3	7,158	-0.04%
2018/08/08	15	48.77	7	48.74	49.30	8	7,055	0.11%
2018/08/07	5	47.95	0	0.00	47.80	5	6,923	0.07%
2018/08/06	1	48.00	1	48.05	48.20	0	6,974	0.00%
2018/08/02	0	0.00	4	47.53	47.35	-4	6,961	-0.06%
2018/08/01	6	47.60	0	0.00	47.80	6	6,963	0.09%
2018/07/31	1	47.60	2	48.20	48.35	-1	6,916	-0.01%
2018/07/30	2	47.60	3	47.78	47.65	-1	6,936	-0.01%
2018/07/27	1	47.70	5	47.70	48.00	-4	6,999	-0.06%
2018/07/26	0	0.00	1	47.60	47.00	-1	6,988	-0.01%
2018/07/25	2	48.50	0	0.00	48.00	2	6,902	0.03%
2018/07/24	3	48.07	3	48.20	48.20	0	6,867	0.00%
2018/07/23	1	48.10	4	48.14	48.25	-3	6,846	-0.04%
2018/07/20	10	49.97	0	0.00	50.10	10	6,789	0.15%
2018/07/19	0	0.00	1	49.45	49.60	-1	6,747	-0.01%
2018/07/18	3	51.47	73	52.50	50.90	-70	6,648	-1.05%
2018/07/17	1	51.40	0	0.00	51.70	1	6,570	0.02%
2018/07/16	2	52.00	2	52.10	51.40	0	6,563	0.00%
2018/07/13	1	51.10	13	51.43	51.80	-12	6,544	-0.18%
2018/07/12	1	50.90	1	50.70	51.10	0	6,706	0.00%
2018/07/11	10	49.70	1	49.65	49.75	9	6,629	0.14%
2018/07/10	2	50.60	0	0.00	50.60	2	6,610	0.03%
2018/07/09	5	49.75	0	0.00	49.45	5	6,528	0.08%
2018/07/06	13	48.53	14	49.80	49.90	-1	6,484	-0.02%
2018/07/05	70	50.64	15	49.44	49.00	55	6,346	0.87%
2018/07/04	12	50.86	22	51.81	52.50	-10	6,119	-0.16%
2018/07/03	5	50.04	3	50.87	50.30	2	5,995	0.03%
2018/07/02	10	50.60	21	51.26	50.90	-11	5,884	-0.19%
2018/06/29	12	53.93	3	53.87	52.10	9	5,758	0.16%
2018/06/28	18	53.36	25	53.05	52.80	-7	5,485	-0.13%
2018/06/27	8	53.23	0	0.00	51.10	8	5,088	0.16%
2018/06/26	4	51.13	8	51.14	52.10	-4	4,739	-0.08%
2018/06/25	7	52.66	45	52.62	53.00	-38	4,324	-0.88%
2018/06/22	6	49.33	25	49.24	48.60	-19	3,655	-0.52%
2018/06/21	0	0.00	4	48.13	47.75	-4	3,469	-0.12%
2018/06/20	2	46.55	0	0.00	46.90	2	3,466	0.06%
2018/06/19	10	47.25	1	47.65	47.35	9	3,587	0.25%
2018/06/15	0	0.00	11	48.01	48.10	-11	3,622	-0.30%
2018/06/14	5	47.70	2	47.65	47.50	3	3,606	0.08%
2018/06/13	0	0.00	1	49.25	48.25	-1	3,591	-0.03%
2018/06/12	1	48.50	0	0.00	48.85	1	3,565	0.03%
2018/06/11	1	48.55	1	49.30	48.65	0	3,518	0.00%
2018/06/07	5	48.66	0	0.00	48.20	5	3,422	0.15%
2018/06/06	5	48.70	1	49.05	48.65	4	3,392	0.12%
2018/06/05	2	48.35	12	48.73	48.30	-10	3,385	-0.30%
2018/06/04	10	49.15	1	48.70	49.30	9	3,303	0.27%
2018/06/01	2	48.15	2	47.88	47.75	0	3,187	0.00%
2018/05/31	6	48.78	81	47.90	48.50	-75	3,125	-2.40%
2018/05/30	10	46.20	15	45.80	45.80	-5	2,877	-0.17%
2018/05/29	11	46.70	2	47.15	46.65	9	2,846	0.32%
2018/05/28	27	46.99	0	0.00	46.85	27	2,832	0.95%
2018/05/25	0	0.00	22	46.99	47.35	-22	2,776	-0.79%
2018/05/23	0	0.00	2	46.20	46.00	-2	2,868	-0.07%
2018/05/21	16	45.44	0	0.00	45.40	16	2,855	0.56%
2018/05/18	0	0.00	8	45.70	45.70	-8	2,869	-0.28%
2018/05/17	10	45.65	0	0.00	45.50	10	2,886	0.35%
2018/05/16	17	45.95	0	0.00	45.75	17	2,947	0.58%
2018/05/15	18	46.28	23	46.62	46.30	-5	2,998	-0.17%
2018/05/14	0	0.00	1	46.20	46.45	-1	3,106	-0.03%
2018/05/09	0	0.00	1	45.90	45.60	-1	3,230	-0.03%
2018/05/08	1	44.80	0	0.00	44.50	1	3,197	0.03%
2018/05/07	10	45.00	0	0.00	45.00	10	3,216	0.31%
2018/05/04	0	0.00	21	44.85	45.70	-21	3,206	-0.65%
2018/05/03	0	0.00	10	43.87	43.70	-10	3,146	-0.32%
2018/04/27	0	0.00	5	43.10	43.15	-5	3,205	-0.16%
2018/04/26	0	0.00	1	43.25	42.95	-1	3,284	-0.03%
2018/04/25	11	43.02	3	42.55	42.80	8	3,297	0.24%
2018/04/24	2	43.75	0	0.00	43.50	2	3,269	0.06%
2018/04/23	0	0.00	2	45.35	44.90	-2	3,256	-0.06%
2018/04/20	2	45.35	0	0.00	45.50	2	3,278	0.06%
2018/04/19	0	0.00	5	46.30	45.60	-5	3,291	-0.15%
2018/04/18	12	45.63	18	46.00	45.50	-6	3,248	-0.18%
2018/04/17	0	0.00	2	43.40	43.05	-2	3,098	-0.06%
2018/04/13	0	0.00	3	43.80	43.65	-3	3,187	-0.09%
2018/04/12	1	43.70	0	0.00	43.65	1	3,246	0.03%
2018/04/10	0	0.00	3	44.15	44.00	-3	3,315	-0.09%
2018/03/29	16	44.59	0	0.00	44.25	16	3,415	0.47%
2018/03/23	0	0.00	1	44.15	43.95	-1	3,384	-0.03%
2018/03/22	22	46.20	30	46.23	45.10	-8	3,472	-0.23%
2018/03/21	45	45.57	10	45.10	45.90	35	3,401	1.03%
2018/03/20	11	44.70	10	45.00	44.80	1	3,365	0.03%
2018/03/19	15	45.47	10	45.90	45.40	5	3,376	0.15%
2018/03/16	2	45.08	0	0.00	45.00	2	3,378	0.06%
2018/03/15	5	45.60	0	0.00	45.60	5	3,469	0.14%
2018/03/14	0	0.00	1	45.70	45.75	-1	3,512	-0.03%
2018/03/13	0	0.00	2	45.45	45.45	-2	3,560	-0.06%
2018/03/12	1	45.15	0	0.00	45.15	1	3,627	0.03%
2018/03/09	0	0.00	10	45.15	45.00	-10	3,701	-0.27%
2018/03/05	5	44.10	0	0.00	43.20	5	4,022	0.12%
2018/03/02	11	44.14	0	0.00	43.90	11	4,145	0.27%
2018/03/01	3	44.70	0	0.00	44.65	3	4,227	0.07%
2018/02/27	0	0.00	3	45.50	45.30	-3	4,340	-0.07%
2018/02/26	18	45.58	1	46.20	45.45	17	4,371	0.39%
2018/02/23	2	45.60	13	45.52	45.80	-11	4,356	-0.25%
2018/02/22	10	44.10	0	0.00	44.10	10	4,505	0.22%
2018/02/21	1	44.15	0	0.00	44.70	1	4,575	0.02%
2018/02/09	1	43.55	1	42.60	43.90	0	5,035	0.00%
2018/02/08	2	43.85	0	0.00	44.50	2	5,490	0.04%
2018/02/06	5	42.50	1	41.85	42.70	4	5,539	0.07%
2018/02/05	1	45.50	0	0.00	46.10	1	5,546	0.02%
2018/02/02	0	0.00	17	47.30	48.00	-17	5,564	-0.31%
2018/02/01	1	46.65	1	46.25	46.25	0	5,674	0.00%
2018/01/26	4	46.13	0	0.00	46.15	4	6,555	0.06%
2018/01/25	5	45.85	0	0.00	45.80	5	7,299	0.07%
2018/01/24	10	45.75	0	0.00	45.85	10	7,389	0.14%
2018/01/23	1	47.00	1	46.10	46.15	0	7,584	0.00%
2018/01/22	2	46.20	2	46.10	46.70	0	7,568	0.00%
2018/01/19	5	45.30	0	0.00	45.20	5	7,571	0.07%
2018/01/18	1	45.60	0	0.00	45.50	1	7,687	0.01%
2018/01/17	0	0.00	5	45.69	45.50	-5	7,798	-0.06%
2018/01/16	0	0.00	2	45.40	45.65	-2	7,860	-0.03%
2018/01/15	5	44.75	0	0.00	45.30	5	7,867	0.06%
2018/01/12	5	44.45	0	0.00	44.50	5	7,863	0.06%
2018/01/11	8	44.03	0	0.00	43.90	8	7,854	0.10%
2018/01/10	1	45.35	0	0.00	45.05	1	7,804	0.01%
2018/01/09	10	44.80	0	0.00	45.55	10	7,927	0.13%
2018/01/08	2	45.40	4	45.22	44.75	-2	7,985	-0.03%
2018/01/04	11	45.55	0	0.00	45.60	11	7,947	0.14%
2018/01/03	0	0.00	8	46.00	46.00	-8	7,938	-0.10%
2018/01/02	21	45.25	0	0.00	45.25	21	7,935	0.26%