義隆 (2458)-國票-長城券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
163.5
漲跌
▼1.0
漲幅
-0.61%
成交量
2,656張
產業
上市半導體類股
1170人加入追蹤

立即追蹤
本地時間:14:30

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－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	5	162.30	164.50	-5	2,897	-0.17%
2024/04/24	0	0.00	2	156.75	157.00	-2	2,847	-0.07%
2024/04/22	1	149.00	1	150.00	146.50	0	2,816	0.00%
2024/04/18	3	162.83	0	0.00	161.50	3	2,718	0.11%
2024/04/17	0	0.00	2	166.00	162.00	-2	2,714	-0.07%
2024/04/15	5	162.40	1	160.50	162.00	4	2,637	0.15%
2024/04/03	0	0.00	1	156.50	156.50	-1	2,539	-0.04%
2024/03/28	0	0.00	2	162.00	160.50	-2	2,521	-0.08%
2024/03/25	0	0.00	5	169.00	169.00	-5	2,628	-0.19%
2024/03/21	0	0.00	0.1	169.00	167.00	-0.1	2,660	0.00%
2024/03/19	0.1	166.50	0	0.00	165.00	0.1	2,641	0.00%
2024/03/15	0	0.00	1	165.50	163.50	-1	2,675	-0.04%
2024/03/07	0.1	165.50	3	165.83	165.50	-2.9	2,802	-0.10%
2024/03/06	0.1	166.00	0	0.00	166.50	0.1	2,796	0.00%
2024/03/05	0.3	168.33	0	0.00	167.00	0.3	2,826	0.01%
2024/03/04	1.2	168.88	0	0.00	167.50	1.2	2,861	0.04%
2024/03/01	0.2	166.50	0	0.00	165.50	0.2	2,850	0.01%
2024/02/29	0.1	164.50	0.1	166.77	166.00	0	2,872	0.00%
2024/02/27	0	0.00	0.3	170.79	169.00	-0.3	2,856	-0.01%
2024/02/26	2.1	169.94	0	169.50	170.00	2.1	2,857	0.07%
2024/02/23	1	162.00	0.1	165.00	164.00	0.9	2,794	0.03%
2024/02/22	1.1	163.47	1	166.00	167.50	0.1	2,686	0.01%
2024/02/21	0	0.00	3.1	167.82	167.50	-3.1	2,636	-0.12%
2024/02/20	4.1	162.10	0	0.00	161.00	4.1	2,542	0.16%
2024/02/19	0.2	158.97	0.1	162.50	163.50	0.1	2,543	0.00%
2024/02/16	0.2	149.52	0	0.00	153.00	0.2	2,480	0.01%
2024/02/15	0.4	147.63	0	0.00	148.50	0.4	2,491	0.02%
2024/02/02	0.1	149.50	0	0.00	150.50	0.1	2,498	0.00%
2024/02/01	0.1	149.50	0	0.00	150.00	0.1	2,521	0.00%
2024/01/31	3.1	148.48	0	0.00	150.00	3.1	2,557	0.12%
2024/01/30	0.3	149.00	0	0.00	148.50	0.3	2,630	0.01%
2024/01/24	0	151.00	0	0.00	151.00	0	3,021	0.00%
2024/01/22	0	0.00	131	150.36	151.00	-131	3,102	-4.22%	大賣/鉅額交易
2024/01/16	0	0.00	3	153.50	154.00	-3	3,375	-0.09%
2024/01/12	2	156.50	0	0.00	155.00	2	3,479	0.06%
2024/01/11	0	0.00	2	158.00	157.00	-2	3,519	-0.06%
2024/01/05	0	0.00	5	155.00	155.50	-5	3,621	-0.14%
2024/01/02	0	0.00	4	159.63	159.50	-4	3,672	-0.11%
2023/12/20	0	0.00	1	160.00	160.00	-1	3,657	-0.03%
2023/12/19	1	158.50	0	0.00	159.00	1	3,615	0.03%
2023/12/18	0	0.00	6	158.00	157.00	-6	3,606	-0.17%
2023/12/15	2	153.50	0	0.00	154.00	2	3,614	0.06%
2023/12/14	0	0.00	32	157.03	157.50	-32	3,613	-0.89%
2023/12/06	2	151.00	0	0.00	151.50	2	3,796	0.05%
2023/12/05	2	147.50	0	0.00	146.50	2	3,822	0.05%
2023/12/04	2	150.00	0	0.00	149.50	2	3,840	0.05%
2023/11/30	3	151.50	0	0.00	151.50	3	4,113	0.07%
2023/11/29	5	153.00	0	0.00	153.00	5	4,237	0.12%
2023/11/22	0	0.00	5	147.50	147.50	-5	4,123	-0.12%
2023/11/20	0	0.00	2	144.00	144.00	-2	4,136	-0.05%
2023/11/10	2	141.50	0	0.00	141.50	2	3,972	0.05%
2023/11/07	0	0.00	1	141.50	145.00	-1	4,036	-0.02%
2023/11/06	0	0.00	2	138.50	140.00	-2	4,005	-0.05%
2023/11/03	7	141.71	1	137.00	135.50	6	3,978	0.15%
2023/11/02	1	148.50	6	149.00	149.50	-5	3,770	-0.13%
2023/10/31	6	144.00	8	146.13	144.00	-2	4,054	-0.05%
2023/10/30	2	146.00	1	144.50	146.50	1	4,038	0.02%
2023/10/26	2	140.50	0	0.00	139.50	2	4,071	0.05%
2023/10/25	2	150.50	17	147.50	144.50	-15	4,033	-0.37%
2023/10/24	35	144.84	20	145.88	144.00	15	3,899	0.38%
2023/10/19	5	139.50	0	0.00	138.50	5	3,886	0.13%
2023/10/18	1	141.00	2	141.25	141.50	-1	3,910	-0.03%
2023/10/17	0	0.00	5	140.00	140.00	-5	3,893	-0.13%
2023/10/16	5	136.50	0	0.00	136.50	5	3,987	0.13%
2023/10/12	1	134.50	1	136.50	137.50	0	3,991	0.00%
2023/10/11	0	0.00	11	138.55	137.00	-11	3,986	-0.28%
2023/10/06	0	0.00	1	137.00	137.00	-1	3,969	-0.03%
2023/10/05	1	141.00	0	0.00	141.50	1	3,945	0.03%
2023/10/03	1	139.00	1	136.00	138.00	0	3,843	0.00%
2023/10/02	1	134.50	0	0.00	134.50	1	3,812	0.03%
2023/09/27	1	133.00	0	0.00	134.00	1	3,823	0.03%
2023/09/25	1	138.00	0	0.00	136.50	1	3,826	0.03%
2023/09/19	0	0.00	1	140.50	141.00	-1	3,738	-0.03%
2023/09/15	4	144.75	4	145.75	144.50	0	3,678	0.00%
2023/09/13	2	143.00	6	141.75	143.50	-4	3,542	-0.11%
2023/09/12	5	139.40	3	138.83	140.50	2	3,494	0.06%
2023/09/11	15	137.77	7	137.86	138.00	8	3,420	0.23%
2023/09/08	0	0.00	2	136.50	135.50	-2	3,340	-0.06%
2023/09/06	7	132.14	0	0.00	133.00	7	3,289	0.21%
2023/09/05	2	133.25	13	134.19	134.00	-11	3,287	-0.33%
2023/09/04	12	127.96	2	125.25	128.50	10	3,087	0.32%
2023/08/30	0	0.00	10	117.50	119.00	-10	2,917	-0.34%
2023/08/29	0	0.00	1	116.00	117.00	-1	2,902	-0.03%
2023/08/25	1	113.50	1	113.00	113.00	0	2,919	0.00%
2023/08/24	6	116.25	6	115.75	116.00	0	2,926	0.00%
2023/08/16	1	116.50	2	117.00	117.00	-1	3,077	-0.03%
2023/08/15	1	116.00	0	0.00	116.00	1	3,063	0.03%
2023/08/14	0	0.00	3	115.67	117.00	-3	3,046	-0.10%
2023/08/11	1	121.50	0	0.00	121.00	1	2,996	0.03%
2023/08/10	0	0.00	3	118.83	118.00	-3	2,943	-0.10%
2023/08/09	2	122.00	3	119.17	121.00	-1	2,884	-0.03%
2023/08/08	4	118.00	6	119.33	118.00	-2	2,835	-0.07%
2023/08/07	5	118.30	0	0.00	117.00	5	2,783	0.18%
2023/08/04	2	123.50	2	124.25	122.50	0	2,654	0.00%
2023/08/01	4	114.00	0	0.00	115.00	4	2,389	0.17%
2023/07/31	46	115.50	47	116.90	116.50	-1	2,402	-0.04%
2023/07/28	1	113.00	0	0.00	112.50	1	2,288	0.04%
2023/07/27	1	115.00	2	115.50	114.50	-1	2,251	-0.04%
2023/07/25	4	115.75	4	118.88	115.00	0	2,198	0.00%
2023/07/24	58	117.34	58	118.03	118.00	0	2,104	0.00%
2023/07/21	43	112.67	52	114.45	115.50	-9	2,018	-0.45%
2023/07/20	13	114.35	1	114.50	114.50	12	1,972	0.61%
2023/07/19	45	118.51	49	118.29	118.50	-4	1,900	-0.21%
2023/07/18	6	113.08	3	112.67	113.00	3	1,770	0.17%
2023/07/17	1	107.50	1	109.50	109.50	0	1,741	0.00%
2023/07/14	2	111.25	11	111.18	110.50	-9	1,729	-0.52%
2023/07/13	5	107.00	1	107.00	108.00	4	1,679	0.24%
2023/07/11	0	0.00	6	106.00	106.50	-6	1,661	-0.36%
2023/07/10	0	0.00	1	105.00	104.00	-1	1,661	-0.06%
2023/07/07	2	105.50	2	107.50	107.50	0	1,653	0.00%
2023/07/04	0	0.00	3	106.17	106.00	-3	1,615	-0.19%
2023/06/27	1	99.50	2	100.00	99.40	-1	1,608	-0.06%
2023/06/26	0	0.00	2.2	100.05	100.00	-2.2	1,600	-0.14%
2023/06/20	0	0.00	2	102.50	102.00	-2	1,584	-0.13%
2023/06/16	2	105.50	2	107.00	106.00	0	1,566	0.00%
2023/06/15	0	0.00	2.2	104.04	105.50	-2.2	1,539	-0.14%
2023/06/13	7	107.07	0	0.00	107.00	7	1,527	0.46%
2023/06/12	5	104.00	0	0.00	103.50	5	1,480	0.34%
2023/06/09	9	105.83	8	105.00	104.00	1	1,475	0.07%
2023/06/08	1	104.50	2	104.50	105.00	-1	1,422	-0.07%
2023/06/07	0	0.00	3	103.50	103.50	-3	1,406	-0.21%
2023/06/06	1	103.00	2	102.50	102.00	-1	1,424	-0.07%
2023/06/05	2	105.00	1	105.00	105.00	1	1,419	0.07%
2023/06/02	0	0.00	1	104.50	104.50	-1	1,409	-0.07%
2023/06/01	0	0.00	3	103.17	103.50	-3	1,402	-0.21%
2023/05/31	1	102.00	0	0.00	102.00	1	1,405	0.07%
2023/05/30	1	101.50	0	0.00	102.00	1	1,374	0.07%
2023/05/29	1	103.00	21	103.48	104.00	-20	1,378	-1.45%
2023/05/26	1	103.00	1	105.50	102.50	0	1,370	0.00%
2023/05/25	5	104.70	0	0.00	104.00	5	1,457	0.34%
2023/05/24	22	102.52	4	102.88	104.50	18	1,433	1.26%
2023/05/18	0	0.00	1	99.20	98.60	-1	1,399	-0.07%
2023/05/17	3	97.07	0	0.00	97.20	3	1,397	0.21%
2023/05/12	0	0.00	2	93.60	95.90	-2	1,418	-0.14%
2023/05/08	2	94.30	0	0.00	93.20	2	1,485	0.13%
2023/05/05	5	96.84	2	100.50	95.80	3	1,514	0.20%
2023/05/04	2	93.50	0	0.00	93.90	2	1,576	0.13%
2023/04/28	2	93.00	2	93.90	94.30	0	1,683	0.00%
2023/04/18	0	0.00	1	102.00	101.50	-1	1,856	-0.05%
2023/04/13	0	0.00	1	100.50	100.50	-1	1,851	-0.05%
2023/04/12	0	0.00	2	103.50	102.50	-2	1,854	-0.11%
2023/04/11	1	102.50	2	103.25	104.00	-1	1,863	-0.05%
2023/04/10	2	101.50	0	0.00	101.50	2	1,862	0.11%
2023/04/07	0	0.00	1	99.60	101.00	-1	1,865	-0.05%
2023/04/06	1	98.50	0	0.00	98.50	1	1,855	0.05%
2023/03/30	3	99.73	1	99.60	99.60	2	1,842	0.11%
2023/03/28	1	104.00	1	102.00	102.00	0	1,851	0.00%
2023/03/24	2	104.50	0	0.00	104.50	2	1,887	0.11%
2023/03/15	2	101.50	0	0.00	101.50	2	1,925	0.10%
2023/03/14	1	101.00	0	0.00	101.00	1	1,943	0.05%
2023/03/09	0	0.00	1	105.00	107.00	-1	1,959	-0.05%
2023/03/07	1	104.00	0	0.00	104.50	1	1,941	0.05%
2023/03/06	2	104.00	2	104.50	104.50	0	1,944	0.00%
2023/02/23	0	0.00	1	112.00	111.00	-1	1,910	-0.05%
2023/02/14	3	103.67	3	103.67	103.50	0	1,939	0.00%
2023/02/06	0	0.00	1	105.50	103.50	-1	2,324	-0.04%
2023/02/03	0	0.00	5	108.50	107.50	-5	2,294	-0.22%
2023/02/02	1	108.00	1	107.00	108.00	0	2,249	0.00%
2023/02/01	0	0.00	1	101.00	102.00	-1	2,157	-0.05%
2023/01/30	0	0.00	1	94.10	94.30	-1	2,128	-0.05%
2023/01/13	0	0.00	2	92.10	90.70	-2	2,183	-0.09%
2023/01/11	0	0.00	54	94.84	94.70	-54	2,210	-2.44%
2023/01/10	4	94.40	0	0.00	95.50	4	2,210	0.18%
2023/01/06	53	94.90	2	92.50	94.40	51	2,163	2.36%
2023/01/05	0	0.00	3	89.03	89.20	-3	2,058	-0.15%
2022/12/29	0	0.00	2	85.30	85.50	-2	2,156	-0.09%
2022/12/07	0.1	87.70	0	0.00	87.60	0.1	2,772	0.00%
2022/12/01	2	91.85	2	92.30	92.70	0	2,786	0.00%
2022/11/28	0	88.00	0	0.00	88.00	0	2,843	0.00%
2022/11/24	0	0.00	2	89.35	89.70	-2	2,844	-0.07%
2022/11/23	0	0.00	3	87.60	87.60	-3	2,841	-0.11%
2022/11/22	3	86.60	0	0.00	87.00	3	2,870	0.10%
2022/11/21	0	86.50	0	0.00	86.40	0	2,864	0.00%
2022/11/16	2	88.10	0	0.00	89.00	2	2,815	0.07%
2022/11/09	0	0.00	1	86.20	86.50	-1	2,654	-0.04%
2022/11/08	3.7	86.08	4	85.18	84.60	-0.3	2,621	-0.01%
2022/11/07	2.3	84.44	2	81.60	86.10	0.3	2,577	0.01%
2022/11/04	14	78.95	12	77.80	79.50	2	2,435	0.08%
2022/11/03	2	82.10	2	83.20	83.00	0	2,235	0.00%
2022/11/02	0	0.00	2	82.10	82.90	-2	2,236	-0.09%
2022/11/01	2	81.70	0	0.00	81.30	2	2,225	0.09%
2022/10/31	0	0.00	2	82.30	81.20	-2	2,277	-0.09%
2022/10/27	2	82.00	0	0.00	81.70	2	2,332	0.09%
2022/10/11	0	0.00	1	81.10	79.60	-1	2,226	-0.04%
2022/10/07	0	0.00	35	85.59	84.20	-35	2,203	-1.59%
2022/10/06	36	84.99	0	0.00	85.10	36	2,174	1.66%
2022/09/21	1	87.50	0	0.00	87.10	1	2,133	0.05%
2022/09/16	1	87.70	0	0.00	87.50	1	1,872	0.05%
2022/09/13	1	90.80	0	0.00	90.50	1	1,732	0.06%
2022/08/22	0	0.00	1	102.50	100.50	-1	1,523	-0.07%
2022/08/19	1	104.50	0	0.00	104.00	1	1,511	0.07%
2022/07/15	0	0.00	5	105.50	105.00	-5	1,406	-0.36%
2022/07/06	0	0.00	93	120.43	120.00	-93	1,358	-6.84%
2022/06/22	0	0.00	10	136.00	135.00	-10	1,242	-0.80%
2022/06/07	1	146.50	0	0.00	147.00	1	1,292	0.08%
2022/05/19	3	145.50	0	0.00	147.00	3	1,911	0.16%
2022/05/12	0	0.00	4	139.00	139.00	-4	1,980	-0.20%
2022/05/09	1	142.00	0	0.00	142.00	1	2,036	0.05%
2022/05/05	1	154.00	0	0.00	153.50	1	2,070	0.05%
2022/04/29	2	153.00	2	151.00	151.00	0	2,063	0.00%
2022/04/25	1	153.00	0	0.00	150.50	1	2,041	0.05%
2022/04/21	0	0.00	5	157.50	156.50	-5	1,998	-0.25%
2022/04/12	0	0.00	1	161.00	161.00	-1	2,111	-0.05%
2022/04/11	0	0.00	2	161.00	161.00	-2	2,130	-0.09%
2022/03/29	0	0.00	1	171.50	171.00	-1	2,148	-0.05%
2022/03/28	1	172.00	0	0.00	172.00	1	2,165	0.05%
2022/03/18	1	169.00	0	0.00	168.50	1	2,447	0.04%
2022/03/15	0	0.00	10	165.50	166.00	-10	2,414	-0.41%
2022/03/09	0	0.00	1	159.00	159.00	-1	2,390	-0.04%
2022/03/08	2	159.75	2	159.25	157.00	0	2,371	0.00%
2022/03/07	0	0.00	10	165.00	165.00	-10	2,311	-0.43%
2022/03/03	5	170.50	0	0.00	169.50	5	2,305	0.22%
2022/03/02	48	168.11	0	0.00	169.00	48	2,305	2.08%
2022/02/25	13	165.81	14	165.32	164.00	-1	2,345	-0.04%
2022/02/24	1	165.50	71	166.27	164.50	-70	2,325	-3.01%
2022/02/23	15	177.93	580	173.92	172.50	-565	2,227	-25.37%	大賣/鉅額交易
2022/02/22	30	176.63	0	0.00	175.50	30	2,079	1.44%
2022/02/17	0	0.00	33	174.94	173.50	-33	2,105	-1.57%
2022/02/16	27	173.52	0	0.00	174.00	27	2,181	1.24%
2022/02/14	1	169.50	0	0.00	170.50	1	2,179	0.05%
2022/02/11	1	170.50	1	173.00	171.00	0	2,181	0.00%
2022/02/09	2	175.00	32	175.56	175.50	-30	2,197	-1.37%
2022/02/08	111	171.50	1	171.00	171.00	110	2,201	5.00%	大買/鉅額交易
2022/02/07	100	162.50	114	162.68	168.50	-14	2,226	-0.63%	大賣/
2022/01/26	5	160.50	0	0.00	161.50	5	2,200	0.23%
2022/01/21	3	161.00	5	160.50	162.00	-2	2,379	-0.08%
2022/01/14	1	157.00	31	156.26	158.00	-30	2,946	-1.02%
2022/01/13	0	0.00	1	159.00	158.50	-1	2,971	-0.03%
2022/01/12	1	160.50	1	161.00	161.00	0	2,989	0.00%
2022/01/11	2	164.50	1	164.00	164.00	1	2,985	0.03%
2021/12/29	0	0.00	1.4	166.29	168.00	-1.4	2,975	-0.05%
2021/12/28	0	0.00	5	168.00	165.50	-5	2,997	-0.17%
2021/12/24	1	171.50	0	0.00	169.00	1	3,039	0.03%
2021/12/22	0	0.00	30	168.03	167.50	-30	3,067	-0.98%
2021/12/21	210	169.67	0	0.00	168.00	210	3,060	6.86%	大買/鉅額交易
2021/12/16	226	165.23	0	0.00	167.50	226	2,962	7.63%	大買/鉅額交易
2021/12/14	101	155.69	10	154.50	154.50	91	2,897	3.14%	大買/
2021/12/13	0	0.00	10	159.00	159.00	-10	2,864	-0.35%
2021/12/09	1	159.00	0	0.00	160.00	1	2,879	0.03%
2021/12/07	0	0.00	1	160.00	158.50	-1	2,884	-0.03%
2021/12/06	5	161.50	0	0.00	160.50	5	2,867	0.17%
2021/12/02	0	0.00	10	161.50	161.00	-10	2,919	-0.34%
2021/11/26	0	0.00	1	165.00	165.50	-1	2,951	-0.03%
2021/11/24	20	166.00	0	0.00	166.00	20	2,906	0.69%
2021/11/23	10	167.50	0	0.00	168.00	10	2,918	0.34%
2021/11/19	10	168.50	1	171.00	168.50	9	2,934	0.31%
2021/11/18	0	0.00	11	168.55	168.50	-11	2,901	-0.38%
2021/11/17	1	167.00	0	0.00	168.50	1	2,907	0.03%
2021/11/15	3	169.67	1	170.01	170.00	2	2,923	0.07%
2021/11/12	1	164.00	0	0.00	163.00	1	2,893	0.03%
2021/11/11	92	163.98	0	0.00	163.50	92	2,924	3.15%
2021/11/10	0	0.00	1	160.00	163.00	-1	2,957	-0.03%
2021/11/09	0	0.00	5	162.00	161.50	-5	2,982	-0.17%
2021/11/08	1	164.00	0	0.00	165.00	1	3,011	0.03%
2021/11/05	2	159.25	0	0.00	162.00	2	3,023	0.07%
2021/11/04	0	0.00	7	170.93	163.00	-7	2,965	-0.24%
2021/11/03	17	168.41	0	0.00	167.50	17	2,977	0.57%
2021/11/01	0	0.00	1	169.50	170.00	-1	3,036	-0.03%
2021/10/29	1	168.50	1	168.00	167.00	0	3,185	0.00%
2021/10/28	0	0.00	3	169.00	168.00	-3	3,310	-0.09%
2021/10/26	0	0.00	2	166.25	164.50	-2	3,263	-0.06%
2021/10/25	5	167.40	0	0.00	164.50	5	3,236	0.15%
2021/10/22	6	162.25	23	163.33	166.00	-17	3,055	-0.56%
2021/10/21	1	155.50	0	0.00	151.00	1	2,955	0.03%
2021/10/20	0	0.00	1	155.00	156.50	-1	2,962	-0.03%
2021/10/18	0	0.00	1	148.00	148.00	-1	3,070	-0.03%
2021/10/14	1	147.50	0	0.00	146.50	1	3,139	0.03%
2021/10/12	6	153.75	5	152.50	152.50	1	3,156	0.03%
2021/10/08	0	0.00	6	157.67	157.00	-6	3,138	-0.19%
2021/10/04	1	147.00	1	145.00	145.00	0	3,155	0.00%
2021/10/01	0	0.00	1	146.00	146.50	-1	3,143	-0.03%
2021/09/30	2	146.75	3	147.50	146.50	-1	3,143	-0.03%
2021/09/28	0	0.00	90	151.94	152.00	-90	3,145	-2.86%
2021/09/10	0	155.00	1	154.50	154.50	-1	3,537	-0.03%
2021/09/08	1	151.00	0	0.00	151.00	1	3,574	0.03%
2021/09/07	0	0.00	1	156.00	157.00	-1	3,553	-0.03%
2021/09/06	0	0.00	0	159.00	158.00	0	3,553	0.00%
2021/09/03	1	159.00	0	0.00	159.50	1	3,554	0.03%
2021/09/01	1	161.00	0	0.00	160.50	1	3,565	0.03%
2021/08/26	5	159.00	0	159.00	158.50	5	3,567	0.14%
2021/08/25	0	0.00	1	160.00	161.50	-1	3,571	-0.03%
2021/08/24	5	157.00	0	0.00	157.00	5	3,581	0.14%
2021/08/23	10	159.00	1	158.00	159.00	9	3,586	0.25%
2021/08/16	0	0.00	1	156.00	160.00	-1	3,552	-0.03%
2021/08/13	1	164.50	26	162.02	161.50	-25	3,531	-0.71%
2021/08/11	2	166.75	1	167.00	166.00	1	3,567	0.03%
2021/08/10	1	170.00	0	0.00	171.00	1	3,591	0.03%
2021/08/05	2	169.00	0	0.00	169.50	2	3,699	0.05%
2021/08/04	1	175.00	0	0.00	171.50	1	3,700	0.03%
2021/08/03	11	179.56	1	187.50	180.50	10	3,581	0.28%
2021/07/30	48	180.74	0	0.00	181.00	48	3,421	1.40%
2021/07/29	1	184.00	0	0.00	180.50	1	3,457	0.03%
2021/07/27	3	188.50	1	185.50	185.50	2	3,544	0.06%
2021/07/26	1	190.00	0	0.00	189.50	1	3,610	0.03%
2021/07/23	0	0.00	0	188.00	184.50	0	3,704	0.00%
2021/07/21	4	194.13	0	0.00	193.00	4	3,685	0.11%
2021/07/15	1	197.00	0	0.00	197.50	1	3,861	0.03%
2021/07/14	2	200.00	0	0.00	198.50	2	3,929	0.05%
2021/07/12	0	0.00	1	204.00	204.00	-1	4,021	-0.02%
2021/07/07	7	196.50	0	0.00	195.50	7	4,297	0.16%
2021/07/05	28	198.50	28	193.95	198.00	0	4,373	0.00%
2021/06/30	0	0.00	1	194.00	194.50	-1	4,441	-0.02%
2021/06/29	1	190.00	0	0.00	190.00	1	4,452	0.02%
2021/06/24	1	191.50	0	0.00	191.00	1	4,662	0.02%
2021/06/23	3	194.00	0	0.00	194.50	3	4,871	0.06%
2021/06/22	0	0.00	7	196.50	198.00	-7	4,794	-0.15%
2021/06/21	2	207.00	0	0.00	206.50	2	4,704	0.04%
2021/06/18	0	0.00	1	214.00	214.00	-1	4,698	-0.02%
2021/06/16	3	210.00	0	0.00	209.50	3	4,752	0.06%
2021/06/15	2	212.00	1	210.50	210.50	1	4,790	0.02%
2021/06/10	2	213.25	0	0.00	209.50	2	4,846	0.04%
2021/06/08	0	0.00	1	210.00	211.00	-1	4,908	-0.02%
2021/06/07	0	0.00	3	208.00	208.50	-3	4,929	-0.06%
2021/06/04	1	203.50	0	0.00	203.00	1	4,928	0.02%
2021/06/02	2	205.50	0	0.00	205.50	2	4,986	0.04%
2021/05/31	0	0.00	2	211.00	211.00	-2	5,014	-0.04%
2021/05/28	1	210.00	0	0.00	209.50	1	5,044	0.02%
2021/05/20	2	206.00	2	204.50	202.50	0	6,169	0.00%
2021/05/12	0	0.00	1	186.00	186.00	-1	6,006	-0.02%
2021/05/06	0	0.00	2	201.50	202.50	-2	5,944	-0.03%
2021/05/05	0	0.00	1	199.00	199.00	-1	5,986	-0.02%
2021/05/04	0	0.00	1	201.00	205.00	-1	5,989	-0.02%
2021/04/29	11	218.77	10	212.50	214.50	1	5,987	0.02%
2021/04/28	1	214.50	0	0.00	213.00	1	5,924	0.02%
2021/04/23	0	0.00	2	210.75	215.00	-2	6,209	-0.03%
2021/04/20	1	214.00	2	210.50	209.00	-1	6,542	-0.02%
2021/04/19	4	202.75	0	0.00	203.50	4	6,603	0.06%
2021/04/16	4	211.38	8	206.56	205.50	-4	6,696	-0.06%
2021/04/15	7	203.86	3	205.67	207.00	4	6,977	0.06%
2021/04/14	1	196.00	0	0.00	197.50	1	7,372	0.01%
2021/04/13	3	209.50	3	206.50	202.00	0	7,621	0.00%
2021/04/12	0	0.00	1	201.50	199.00	-1	7,551	-0.01%
2021/04/09	6	196.33	0	0.00	195.00	6	7,614	0.08%
2021/04/08	2	199.50	0	0.00	199.50	2	7,644	0.03%
2021/03/31	1	196.00	1	195.00	195.50	0	7,537	0.00%
2021/03/29	1	193.00	2	194.25	194.00	-1	7,356	-0.01%
2021/03/26	1	191.50	3	191.00	194.50	-2	7,306	-0.03%
2021/03/24	0	0.00	4	183.00	181.50	-4	7,089	-0.06%
2021/03/22	0	0.00	1	187.00	184.50	-1	7,118	-0.01%
2021/03/19	1	184.50	2	183.50	186.50	-1	7,143	-0.01%
2021/03/17	1	182.00	4	182.75	180.50	-3	7,464	-0.04%
2021/03/15	0	0.00	1	180.50	180.00	-1	7,523	-0.01%
2021/03/12	1	179.00	1	180.00	179.50	0	7,524	0.00%
2021/03/11	0	0.00	3	176.33	176.50	-3	7,565	-0.04%
2021/03/08	2	174.00	4	172.88	172.00	-2	7,827	-0.03%
2021/02/26	1	172.00	2	173.50	172.00	-1	7,905	-0.01%
2021/02/25	13	182.65	7	180.64	177.50	6	7,839	0.08%
2021/02/24	9	182.89	9.3	182.33	183.50	-0.3	7,612	0.00%
2021/02/23	1.1	171.59	0	0.00	173.00	1.1	6,957	0.02%
2021/02/22	4.3	174.03	3.1	173.73	174.00	1.2	6,915	0.02%
2021/02/18	3.1	171.15	0	0.00	170.50	3.1	6,818	0.05%
2021/02/05	0	0.00	15	161.50	161.50	-15	6,719	-0.22%
2021/02/04	1	162.00	0	0.00	162.50	1	6,717	0.01%
2021/02/03	12	164.00	12	165.50	164.50	0	6,787	0.00%
2021/02/02	12	166.00	12	165.00	166.00	0	6,944	0.00%
2021/02/01	1	160.50	1	161.50	161.50	0	6,926	0.00%
2021/01/29	12	163.50	12	161.50	159.50	0	6,913	0.00%
2021/01/28	0	0.00	3	162.50	165.00	-3	6,871	-0.04%
2021/01/27	13	168.46	65	168.08	166.50	-52	6,856	-0.76%
2021/01/26	0	0.00	2	170.00	170.00	-2	6,783	-0.03%
2021/01/25	76	172.31	25	173.00	172.50	51	6,777	0.75%
2021/01/22	4	174.50	4	172.88	174.00	0	6,707	0.00%
2021/01/21	2	170.00	0	0.00	168.50	2	6,635	0.03%
2021/01/20	49	172.04	112	173.44	168.00	-63	6,627	-0.95%	大賣/
2021/01/19	61	166.34	1	170.00	171.00	60	6,403	0.94%
2021/01/18	10	160.00	10	163.00	165.00	0	6,291	0.00%
2021/01/15	3	167.50	2	165.00	163.00	1	6,222	0.02%
2021/01/14	0	0.00	1	167.50	170.50	-1	6,183	-0.02%
2021/01/13	13	167.50	13	167.85	167.50	0	6,211	0.00%
2021/01/12	22	161.77	25	163.14	165.50	-3	6,010	-0.05%
2021/01/11	30	161.92	31	163.53	164.50	-1	5,880	-0.02%
2021/01/08	33	162.45	39	167.36	163.00	-6	5,783	-0.10%
2021/01/07	10	156.70	10	155.85	160.00	0	5,462	0.00%
2021/01/06	4	146.88	8	146.19	149.00	-4	5,026	-0.08%
2021/01/05	0	0.00	2	142.25	143.00	-2	4,737	-0.04%
2021/01/04	6	140.00	3	139.83	140.00	3	4,737	0.06%
2020/12/24	0	0.00	1	134.00	132.50	-1	4,773	-0.02%
2020/12/22	2	134.75	1	135.50	132.00	1	4,891	0.02%
2020/12/18	2	136.50	2	138.50	137.50	0	4,939	0.00%
2020/12/17	4	138.25	0	0.00	137.50	4	4,968	0.08%
2020/12/16	7	139.00	6	139.08	138.50	1	4,992	0.02%
2020/12/15	11	139.95	36	138.89	138.00	-25	5,006	-0.50%
2020/12/14	7	144.64	3	143.50	141.50	4	5,085	0.08%
2020/12/11	0	0.00	9	139.00	141.50	-9	5,328	-0.17%
2020/12/10	0	0.00	1	138.00	137.50	-1	5,215	-0.02%
2020/12/09	0	0.00	1	139.00	139.00	-1	5,233	-0.02%
2020/12/08	1	135.00	4	136.25	136.00	-3	5,238	-0.06%
2020/12/07	10	135.00	0	0.00	135.00	10	5,301	0.19%
2020/12/04	10	139.50	6	140.42	139.00	4	5,255	0.08%
2020/12/03	6	133.17	2	134.50	134.50	4	5,080	0.08%
2020/12/02	5	133.50	0	0.00	133.50	5	5,242	0.10%
2020/12/01	6	132.25	1	133.00	132.00	5	5,375	0.09%
2020/11/30	6	133.67	0	0.00	132.00	6	5,608	0.11%
2020/11/27	3	136.67	1	136.50	136.50	2	5,906	0.03%
2020/11/26	1	132.50	0	0.00	134.00	1	6,069	0.02%
2020/11/25	1	133.50	0	0.00	132.00	1	6,112	0.02%
2020/11/24	5	136.00	0	0.00	132.00	5	6,141	0.08%
2020/11/23	3	132.83	1	134.00	134.50	2	6,159	0.03%
2020/11/20	1	132.00	0	0.00	131.00	1	6,156	0.02%
2020/11/19	0	0.00	1	132.00	131.50	-1	6,226	-0.02%
2020/11/18	1	131.00	0	0.00	131.00	1	6,354	0.02%
2020/11/16	3	133.50	2	133.50	133.50	1	6,513	0.02%
2020/11/13	1	131.00	0	0.00	132.50	1	6,550	0.02%
2020/11/11	2	130.75	2	130.00	132.50	0	6,617	0.00%
2020/11/10	5	132.10	2	132.50	131.00	3	6,636	0.05%
2020/11/06	1	137.50	1	137.00	137.00	0	6,690	0.00%
2020/11/05	0	0.00	1	139.00	138.00	-1	6,795	-0.01%
2020/11/04	0	0.00	1	136.00	138.00	-1	6,921	-0.01%
2020/11/02	1	131.50	0	0.00	131.00	1	7,080	0.01%
2020/10/29	1	137.50	0	0.00	137.00	1	7,256	0.01%
2020/10/27	2	138.00	0	0.00	136.00	2	7,602	0.03%
2020/10/22	1	135.00	1	135.00	139.50	0	8,538	0.00%
2020/10/21	1	142.50	0	0.00	138.00	1	8,662	0.01%
2020/10/20	4	144.00	4	143.00	142.00	0	8,724	0.00%
2020/10/16	1	142.00	1	142.00	141.00	0	9,100	0.00%
2020/10/15	2	144.00	0	0.00	143.00	2	9,173	0.02%
2020/10/14	1	146.00	0	0.00	146.00	1	9,175	0.01%
2020/10/06	2	147.75	7	148.14	147.50	-5	9,542	-0.05%
2020/10/05	0	0.00	1	147.00	145.00	-1	9,756	-0.01%
2020/09/30	1	142.00	2	143.25	145.50	-1	10,382	-0.01%
2020/09/29	3	141.67	5	144.50	144.50	-2	10,703	-0.02%
2020/09/28	3	146.00	0	0.00	145.50	3	10,797	0.03%
2020/09/25	2	148.75	7	144.36	144.50	-5	10,893	-0.05%
2020/09/24	3	150.00	5	150.00	149.00	-2	11,049	-0.02%
2020/09/23	1	151.50	3	152.00	151.00	-2	11,184	-0.02%
2020/09/22	0	0.00	10	151.55	155.00	-10	11,290	-0.09%
2020/09/21	1	153.50	0	0.00	153.50	1	11,315	0.01%
2020/09/18	1	155.00	1	156.00	157.00	0	11,399	0.00%
2020/09/17	6	155.50	6	156.92	157.50	0	11,482	0.00%
2020/09/16	37	160.41	20	159.33	154.00	17	11,603	0.15%
2020/09/11	1	149.50	0	0.00	149.00	1	11,512	0.01%
2020/09/09	10	150.00	0	0.00	151.50	10	11,458	0.09%
2020/09/08	1	150.50	1	152.00	150.00	0	11,669	0.00%
2020/09/07	2	153.75	3	153.33	149.50	-1	11,794	-0.01%
2020/09/04	2	153.00	11	149.50	155.00	-9	11,818	-0.08%
2020/09/03	12	157.00	13	156.69	152.00	-1	12,000	-0.01%
2020/09/02	32	155.67	17	155.76	157.00	15	11,964	0.13%
2020/09/01	1	146.50	3	145.67	150.00	-2	11,882	-0.02%
2020/08/31	4	143.13	0	0.00	142.00	4	11,788	0.03%
2020/08/27	0	0.00	1	140.50	142.00	-1	12,020	-0.01%
2020/08/26	1	139.00	1	139.50	138.50	0	12,370	0.00%
2020/08/25	0	0.00	2	143.25	142.00	-2	12,709	-0.02%
2020/08/24	1	144.00	3	143.50	143.50	-2	12,882	-0.02%
2020/08/21	4	139.00	5	138.50	139.00	-1	12,890	-0.01%
2020/08/20	3	134.83	5	133.70	134.50	-2	12,907	-0.02%
2020/08/19	1	139.00	0	0.00	138.00	1	12,845	0.01%
2020/08/18	1	139.50	1	139.50	138.50	0	12,811	0.00%
2020/08/17	9	141.56	0	0.00	143.00	9	12,798	0.07%
2020/08/12	1	137.00	0	0.00	137.00	1	12,615	0.01%
2020/08/11	2	140.00	0	0.00	141.00	2	12,533	0.02%
2020/08/10	1	144.00	1	143.00	143.00	0	12,544	0.00%
2020/08/07	2	149.50	1	148.50	148.50	1	12,469	0.01%
2020/08/06	0	0.00	3	152.83	149.50	-3	12,440	-0.02%
2020/08/05	0	0.00	1	153.50	152.00	-1	12,435	-0.01%
2020/08/04	1	151.00	8	151.38	151.50	-7	12,359	-0.06%
2020/08/03	6	150.17	0	0.00	150.00	6	12,403	0.05%
2020/07/31	8	152.00	9	154.44	157.00	-1	12,287	-0.01%
2020/07/30	12	152.63	49	153.06	150.50	-37	12,138	-0.30%
2020/07/29	34	151.37	81	152.22	148.00	-47	11,820	-0.40%
2020/07/28	4	152.00	3	155.00	151.00	1	11,558	0.01%
2020/07/27	35	149.47	0	0.00	152.00	35	11,453	0.31%
2020/07/24	27	146.07	25	148.66	145.00	2	11,507	0.02%
2020/07/23	57	148.95	11	149.41	151.00	46	11,458	0.40%
2020/07/22	3	143.83	2	144.25	145.00	1	11,312	0.01%
2020/07/21	1	141.00	2	141.00	140.50	-1	11,318	-0.01%
2020/07/20	0	0.00	10	136.00	137.00	-10	11,519	-0.09%
2020/07/17	1	138.00	11	140.41	139.50	-10	11,523	-0.09%
2020/07/16	1	139.50	0	0.00	138.50	1	11,547	0.01%
2020/07/15	32	143.13	72	142.95	140.50	-40	11,551	-0.35%
2020/07/14	2	138.00	3	141.33	141.50	-1	11,418	-0.01%
2020/07/10	75	140.25	26	140.44	141.00	49	11,435	0.43%
2020/07/09	33	147.03	23	144.37	140.50	10	11,208	0.09%
2020/07/08	0	0.00	5	141.20	144.00	-5	10,579	-0.05%
2020/07/07	2	134.50	20	132.00	131.00	-18	10,255	-0.18%
2020/07/06	2	132.50	0	0.00	133.50	2	10,171	0.02%
2020/07/03	3	130.00	2	132.00	131.00	1	10,099	0.01%
2020/07/02	3	124.50	3	125.50	127.50	0	10,028	0.00%
2020/07/01	7	125.00	5	124.90	124.50	2	9,900	0.02%
2020/06/30	2	121.00	3	122.33	120.50	-1	9,827	-0.01%
2020/06/29	1	119.50	0	0.00	120.00	1	9,843	0.01%
2020/06/24	0	0.00	1	120.50	121.50	-1	9,780	-0.01%
2020/06/23	1	123.00	1	123.00	123.00	0	9,824	0.00%
2020/06/22	1	125.00	36	126.51	127.50	-35	9,696	-0.36%
2020/06/19	4	122.50	22	125.91	126.50	-18	9,681	-0.19%
2020/06/18	58	121.47	5	120.70	122.00	53	9,541	0.56%
2020/06/17	3	118.50	4	118.00	119.00	-1	9,424	-0.01%
2020/06/16	2	118.50	2.7	118.92	117.50	-0.7	9,442	-0.01%
2020/06/15	17	120.79	4	120.63	116.50	13	9,481	0.14%
2020/06/12	1	123.00	3	125.00	126.50	-2	9,293	-0.02%
2020/06/11	3	127.17	6	128.25	125.50	-3	9,139	-0.03%
2020/06/10	22	129.09	15	129.10	129.50	7	8,962	0.08%
2020/06/09	4	123.25	1	123.00	123.00	3	8,720	0.03%
2020/06/08	7	119.29	8	118.94	118.00	-1	8,573	-0.01%
2020/06/05	2	114.00	2	114.50	115.00	0	8,360	0.00%
2020/06/04	3	113.67	3	113.50	113.50	0	8,240	0.00%
2020/06/03	2	114.75	20	113.50	113.50	-18	8,150	-0.22%
2020/06/02	27	110.72	11	111.32	111.00	16	8,017	0.20%
2020/06/01	14	107.96	27	104.74	110.00	-13	7,649	-0.17%
2020/05/29	11	100.38	11	99.82	100.00	0	7,261	0.00%
2020/05/28	20	98.10	0	0.00	97.90	20	7,055	0.28%
2020/05/22	0	0.00	3	91.07	91.00	-3	6,820	-0.04%
2020/05/15	0	0.00	1	92.20	91.50	-1	6,740	-0.01%
2020/05/08	1	99.50	0	0.00	98.80	1	6,667	0.01%
2020/05/07	3	98.57	0	0.00	98.40	3	6,544	0.05%
2020/05/06	0	0.00	1	96.50	96.30	-1	6,540	-0.02%
2020/05/05	0	0.00	1	97.10	96.60	-1	6,588	-0.02%
2020/04/30	0	0.00	20	96.40	96.50	-20	6,530	-0.31%
2020/04/29	0	0.00	23	94.06	94.40	-23	6,401	-0.36%
2020/04/28	31	95.66	10	96.60	96.50	21	6,194	0.34%
2020/04/27	20	93.75	0	0.00	94.50	20	6,172	0.32%
2020/04/23	0	0.00	11	96.09	96.00	-11	6,001	-0.18%
2020/04/22	22	93.14	10	93.25	93.80	12	5,823	0.21%
2020/04/21	20	94.05	8	92.80	92.00	12	6,037	0.20%
2020/04/17	0	0.00	5	92.46	92.70	-5	5,938	-0.08%
2020/04/16	0	0.00	31	93.34	93.00	-31	5,803	-0.53%
2020/04/15	0	0.00	27	92.91	92.80	-27	5,717	-0.47%
2020/04/14	17	90.58	1	90.60	90.60	16	5,639	0.28%
2020/04/10	3	89.17	2	89.20	89.00	1	5,574	0.02%
2020/04/09	0	0.00	1	88.80	88.50	-1	5,569	-0.02%
2020/04/08	4	89.93	1	89.70	89.70	3	5,500	0.05%
2020/04/07	40	89.35	2	88.75	90.20	38	5,421	0.70%
2020/04/06	0	0.00	1	85.90	86.80	-1	5,318	-0.02%
2020/04/01	0	0.00	20	84.38	85.00	-20	5,321	-0.38%
2020/03/31	21	84.05	0	0.00	83.90	21	5,211	0.40%
2020/03/27	4	85.18	18	84.08	82.40	-14	5,064	-0.28%
2020/03/26	2	77.35	57	78.06	81.80	-55	4,866	-1.13%
2020/03/25	79	77.75	28	78.35	77.10	51	4,729	1.08%
2020/03/24	0	0.00	25	74.72	73.50	-25	4,599	-0.54%
2020/03/23	1	72.40	0	0.00	71.70	1	4,546	0.02%
2020/03/20	26	75.58	25	74.00	75.20	1	4,556	0.02%
2020/03/19	22	70.15	6	71.17	70.00	16	4,502	0.36%
2020/03/18	0	0.00	76	75.31	73.70	-76	4,373	-1.74%
2020/03/17	23	74.24	6	75.08	73.70	17	4,295	0.40%
2020/03/16	28	77.75	2	75.40	75.00	26	4,231	0.61%
2020/03/13	0	0.00	1	74.80	77.10	-1	4,166	-0.02%
2020/03/12	1	80.80	0	0.00	80.50	1	4,054	0.02%
2020/03/11	1	86.00	0	0.00	84.30	1	3,972	0.03%
2020/03/06	0	0.00	1	87.80	87.80	-1	3,793	-0.03%
2020/03/05	0	0.00	5	87.50	87.80	-5	3,751	-0.13%
2020/03/04	5	85.70	0	0.00	86.60	5	3,713	0.13%
2020/02/27	1	86.00	2	85.95	84.00	-1	3,658	-0.03%
2020/02/26	2	87.00	0	0.00	86.80	2	3,606	0.06%
2020/02/21	2	88.00	0	0.00	88.00	2	3,615	0.06%
2020/02/20	0	0.00	2	89.10	88.50	-2	3,653	-0.05%
2020/02/19	0	0.00	4	89.00	88.50	-4	3,670	-0.11%
2020/02/17	5	87.90	0	0.00	88.10	5	3,749	0.13%
2020/02/10	2	83.90	0	0.00	84.70	2	3,586	0.06%
2020/02/07	2	87.00	0	0.00	85.40	2	3,602	0.06%
2020/02/06	4	85.75	3	85.43	86.10	1	3,534	0.03%
2020/02/04	1	82.10	0	0.00	82.50	1	3,463	0.03%
2020/01/30	7	88.77	0	0.00	86.90	7	3,651	0.19%
2020/01/17	2	96.60	15	97.15	96.70	-13	3,721	-0.35%
2020/01/16	0	0.00	5	97.34	95.70	-5	3,689	-0.14%
2020/01/15	1	96.40	58	95.47	95.50	-57	3,598	-1.58%
2020/01/14	3	93.00	0	0.00	93.20	3	3,354	0.09%
2020/01/09	20	91.20	5	91.10	91.00	15	3,471	0.43%
2020/01/07	1	89.00	0	0.00	89.10	1	3,580	0.03%
2020/01/03	2	91.60	1	92.10	91.60	1	3,694	0.03%
2020/01/02	0	0.00	2	91.70	91.40	-2	3,797	-0.05%
2019/12/31	0	0.00	25	90.87	91.20	-25	4,047	-0.62%
2019/12/30	5	91.42	23	91.61	90.70	-18	4,627	-0.39%
2019/12/27	82	92.78	42	92.94	93.00	40	4,720	0.85%
2019/12/25	1	90.60	1	90.60	91.00	0	4,952	0.00%
2019/12/24	0	0.00	2	90.50	90.80	-2	5,039	-0.04%
2019/12/18	0	0.00	8	91.60	91.90	-8	5,385	-0.15%
2019/12/17	2	90.90	0	0.00	90.80	2	5,398	0.04%
2019/12/04	0	0.00	1	88.60	88.80	-1	5,850	-0.02%
2019/12/03	1	87.80	3	88.13	88.20	-2	6,143	-0.03%
2019/12/02	2	87.10	0	0.00	87.60	2	6,201	0.03%
2019/11/29	8	89.23	0	0.00	89.40	8	6,231	0.13%
2019/11/26	0	0.00	2	91.20	91.20	-2	6,482	-0.03%
2019/11/25	0	0.00	1	90.30	90.00	-1	6,576	-0.02%
2019/11/22	1	89.90	0	0.00	89.40	1	6,763	0.01%
2019/11/19	3	90.70	4	89.70	90.00	-1	7,662	-0.01%
2019/11/18	1	91.70	0	0.00	91.80	1	7,750	0.01%
2019/11/15	2	91.30	2	91.80	92.20	0	7,847	0.00%
2019/11/11	2	88.10	1	87.90	87.90	1	7,887	0.01%
2019/11/06	4	92.58	1	92.00	92.10	3	7,904	0.04%
2019/11/05	50	93.30	0	0.00	93.30	50	7,913	0.63%
2019/11/04	0	0.00	1	94.10	93.90	-1	7,901	-0.01%
2019/11/01	1	93.20	0	0.00	93.40	1	7,868	0.01%
2019/10/31	0	0.00	35	94.40	94.30	-35	7,887	-0.44%
2019/10/30	56	91.92	4	92.38	93.80	52	7,868	0.66%
2019/10/25	8	92.98	6	92.37	90.60	2	7,637	0.03%
2019/10/24	2	90.60	4	90.80	91.00	-2	7,483	-0.03%
2019/10/23	4	90.75	0	0.00	91.10	4	7,444	0.05%
2019/10/22	3	89.20	3	90.20	90.00	0	7,416	0.00%
2019/10/21	4	89.80	5	89.16	89.10	-1	7,419	-0.01%
2019/10/18	13	90.05	5	90.30	90.60	8	7,387	0.11%
2019/10/17	4	90.10	6	89.83	89.90	-2	7,345	-0.03%
2019/10/16	1	90.60	1	89.30	88.80	0	7,263	0.00%
2019/10/15	4	89.20	4	89.55	90.00	0	7,184	0.00%
2019/10/09	31	89.65	6	90.17	89.10	25	7,032	0.36%
2019/10/08	2	91.00	4	90.30	90.60	-2	6,992	-0.03%
2019/10/07	6	91.35	11	91.18	89.60	-5	6,883	-0.07%
2019/10/04	17	89.03	60	87.75	90.10	-43	6,638	-0.65%
2019/10/03	3	85.40	3	85.93	85.40	0	6,064	0.00%
2019/10/02	53	86.53	3	86.90	87.40	50	5,886	0.85%
2019/10/01	11	86.09	16	86.91	87.60	-5	5,886	-0.08%
2019/09/27	0	0.00	3	85.70	85.70	-3	5,685	-0.05%
2019/09/26	21	85.98	12	85.10	85.10	9	5,636	0.16%
2019/09/25	1	85.80	1	84.30	85.80	0	5,697	0.00%
2019/09/24	0	0.00	1	85.30	85.50	-1	5,687	-0.02%
2019/09/23	0	0.00	13	83.99	84.30	-13	5,556	-0.23%
2019/09/20	0	0.00	4	81.90	82.00	-4	5,465	-0.07%
2019/09/19	1	82.10	0	0.00	82.10	1	5,430	0.02%
2019/09/18	3	81.00	0	0.00	81.00	3	5,418	0.06%
2019/09/17	1	81.60	0	0.00	80.10	1	5,472	0.02%
2019/09/16	1	80.50	1	80.60	80.50	0	5,644	0.00%
2019/09/12	3	82.20	3	81.90	81.80	0	5,662	0.00%
2019/09/10	4	81.88	52	82.08	81.50	-48	5,652	-0.85%
2019/09/09	4	85.10	4	84.10	84.10	0	5,530	0.00%
2019/09/05	5	87.08	9	88.11	84.90	-4	5,427	-0.07%
2019/09/04	54	86.58	0	0.00	86.60	54	5,176	1.04%
2019/09/03	1	85.60	0	0.00	85.10	1	5,177	0.02%
2019/08/28	1	85.70	0	0.00	84.50	1	4,916	0.02%
2019/08/27	5	85.70	11	86.46	86.00	-6	4,828	-0.12%
2019/08/26	14	85.46	35	87.03	84.00	-21	4,690	-0.45%
2019/08/23	7	88.99	32	88.70	88.40	-25	4,564	-0.55%
2019/08/22	43	86.08	24	85.16	87.70	19	4,298	0.44%
2019/08/21	13	81.16	9	80.39	81.90	4	3,850	0.10%
2019/08/20	3	80.70	0	0.00	79.10	3	3,689	0.08%
2019/08/19	0	0.00	17	80.01	79.90	-17	3,584	-0.47%
2019/08/16	10	77.40	12	78.15	78.10	-2	3,461	-0.06%
2019/08/14	1	77.20	1	76.10	77.10	0	3,417	0.00%
2019/08/08	4	79.35	5	79.50	79.50	-1	3,402	-0.03%
2019/08/07	3	79.47	0	0.00	78.50	3	3,348	0.09%
2019/08/06	26	78.21	5	75.70	78.10	21	3,352	0.63%
2019/08/02	3	79.83	2	80.70	79.50	1	3,406	0.03%
2019/08/01	7	81.16	5	82.26	81.70	2	3,531	0.06%
2019/07/31	3	79.00	29	80.30	80.10	-26	3,574	-0.73%
2019/07/30	1	77.70	0	0.00	77.70	1	3,536	0.03%
2019/07/25	0	0.00	5	81.00	81.10	-5	3,478	-0.14%
2019/07/23	0	0.00	4	80.20	79.90	-4	3,471	-0.12%
2019/07/16	0	0.00	2	78.40	78.10	-2	3,505	-0.06%
2019/07/05	11	77.64	1	78.50	77.80	10	3,496	0.29%
2019/07/02	2	77.60	0	0.00	77.10	2	3,511	0.06%
2019/07/01	0	0.00	1	74.20	75.30	-1	3,431	-0.03%
2019/06/28	0	0.00	2	72.90	72.80	-2	3,462	-0.06%
2019/06/27	0	0.00	0	73.50	73.20	0	3,528	0.00%
2019/06/25	1	73.40	0	0.00	73.00	1	3,526	0.03%
2019/06/24	3	70.80	3	71.70	73.10	0	3,493	0.00%
2019/06/21	27	74.49	10	70.60	70.60	17	3,414	0.50%
2019/06/20	0	0.00	32	74.31	74.40	-32	3,200	-1.00%
2019/06/19	0	0.00	10	71.90	71.70	-10	3,147	-0.32%
2019/06/18	8	70.94	1	71.00	70.90	7	3,119	0.22%
2019/06/17	5	71.80	0	0.00	71.80	5	3,130	0.16%
2019/06/13	1	73.60	1	74.10	73.50	0	3,172	0.00%
2019/06/12	1	75.00	1	75.00	75.00	0	3,160	0.00%
2019/06/11	4	73.75	4	74.23	73.80	0	3,129	0.00%
2019/06/10	30	74.30	2	74.40	74.80	28	3,091	0.91%
2019/06/05	0	0.00	2	74.30	73.30	-2	3,077	-0.06%
2019/06/03	2	73.75	0	0.00	73.90	2	3,105	0.06%
2019/05/31	8	73.43	3	71.80	72.70	5	3,091	0.16%
2019/05/30	4	70.98	12	70.61	71.50	-8	3,051	-0.26%
2019/05/28	2	69.85	0	0.00	69.00	2	3,136	0.06%
2019/05/27	0	0.00	1	70.80	70.50	-1	3,212	-0.03%
2019/05/24	7	70.17	7	70.80	70.30	0	3,246	0.00%
2019/05/22	1	70.90	1	71.50	70.30	0	3,337	0.00%
2019/05/21	1	70.40	0	0.00	70.30	1	3,350	0.03%
2019/05/17	1	69.90	0	0.00	68.20	1	3,335	0.03%
2019/05/15	1	72.00	0	0.00	71.50	1	3,341	0.03%
2019/05/14	11	71.67	1	71.80	71.50	10	3,367	0.30%
2019/05/10	1	73.40	0	0.00	73.10	1	3,458	0.03%
2019/05/08	21	81.26	1	81.00	80.00	20	3,298	0.61%
2019/05/03	2	84.10	0	0.00	84.20	2	3,354	0.06%
2019/04/26	1	85.50	0	0.00	85.10	1	3,680	0.03%
2019/04/19	2	88.50	0	0.00	89.00	2	3,683	0.05%
2019/04/18	4	89.60	0	0.00	88.80	4	3,732	0.11%
2019/04/17	4	90.70	0	0.00	90.00	4	3,745	0.11%
2019/04/16	0.2	92.00	0	0.00	92.00	0.2	3,757	0.01%
2019/04/15	0	0.00	19	93.00	92.10	-19	3,772	-0.50%
2019/04/11	6	95.20	0	0.00	94.50	6	3,803	0.16%
2019/04/10	5	93.50	13.6	93.67	96.00	-8.6	3,778	-0.23%
2019/04/09	7	91.50	2	92.70	92.30	5	3,749	0.13%
2019/04/08	42	91.63	40	92.70	91.60	2	3,740	0.05%
2019/04/02	1	94.30	24	93.91	94.70	-23	3,655	-0.63%
2019/04/01	4	91.45	2	91.50	92.40	2	3,616	0.06%
2019/03/27	2	89.50	3	89.43	89.10	-1	3,686	-0.03%
2019/03/26	2	89.40	2	89.25	89.00	0	3,904	0.00%
2019/03/25	1	88.40	0	0.00	88.10	1	3,937	0.03%
2019/03/22	6	89.60	3	89.10	89.00	3	3,944	0.08%
2019/03/21	0	0.00	7	89.50	90.20	-7	3,958	-0.18%
2019/03/20	13	90.74	5	90.94	90.60	8	4,013	0.20%
2019/03/19	8	89.73	3	90.23	90.20	5	4,030	0.12%
2019/03/14	0	0.00	1	88.00	87.40	-1	4,053	-0.02%
2019/03/13	2	87.90	2	87.85	88.00	0	4,106	0.00%
2019/03/12	7	87.50	2	87.10	86.30	5	4,145	0.12%
2019/03/11	2	86.85	3	87.17	87.00	-1	4,296	-0.02%
2019/03/08	4	84.70	2	86.10	84.80	2	4,352	0.05%
2019/03/07	7	86.57	0	0.00	85.60	7	4,396	0.16%
2019/03/06	2	89.10	1	89.50	89.50	1	4,390	0.02%
2019/03/04	0	0.00	2	90.50	89.70	-2	4,508	-0.04%
2019/02/27	3	88.43	14	88.93	89.40	-11	4,636	-0.24%
2019/02/26	32	88.98	5	89.50	86.20	27	4,519	0.60%
2019/02/25	6	87.15	0	87.50	87.90	6	4,411	0.14%
2019/02/18	0	0.00	3	91.20	90.70	-3	4,234	-0.07%
2019/02/15	2	90.00	2	90.40	90.50	0	4,227	0.00%
2019/02/14	7	90.71	9	91.23	90.60	-2	4,241	-0.05%
2019/02/13	12	89.94	22	90.58	88.10	-10	4,182	-0.24%
2019/02/12	12	90.90	1	91.20	90.50	11	4,148	0.27%
2019/02/11	7	93.01	1.4	92.21	93.70	5.6	4,140	0.14%
2019/01/30	4	85.30	13	86.46	85.30	-9	4,064	-0.22%
2019/01/29	13	85.12	4	85.73	85.30	9	4,034	0.22%
2019/01/28	0	0.00	3	85.00	85.00	-3	4,018	-0.07%
2019/01/25	9	83.51	14	83.89	85.00	-5	4,015	-0.12%
2019/01/23	3	81.47	2	82.20	81.20	1	4,083	0.02%
2019/01/22	2	81.80	3	82.57	82.10	-1	4,063	-0.02%
2019/01/21	1	81.30	1	82.30	83.00	0	4,016	0.00%
2019/01/18	23	80.62	54.1	81.73	81.50	-31.1	3,920	-0.79%
2019/01/16	0	0.00	3	77.20	78.30	-3	3,784	-0.08%
2019/01/15	4	76.73	0	0.00	77.20	4	3,784	0.11%
2019/01/10	33	75.51	3	77.07	77.20	30	3,888	0.77%
2019/01/09	1	75.30	3	75.00	75.00	-2	3,905	-0.05%
2019/01/04	1	75.30	0	0.00	76.00	1	3,999	0.03%
2019/01/03	0	0.00	1	76.80	76.80	-1	3,985	-0.03%
2019/01/02	1	75.70	1	76.50	75.80	0	3,981	0.00%
2018/12/28	0	0.00	2	75.00	75.20	-2	3,985	-0.05%
2018/12/27	1	73.60	0	0.00	73.80	1	3,981	0.03%
2018/12/26	0	0.00	1	73.40	71.60	-1	3,968	-0.03%
2018/12/25	1	73.80	0	0.00	73.70	1	3,956	0.03%
2018/12/24	3	72.20	4	73.33	74.90	-1	3,957	-0.03%
2018/12/22	6	72.68	1	73.00	73.00	5	3,941	0.13%
2018/12/21	4	77.75	0	0.00	77.50	4	3,880	0.10%
2018/12/20	1	77.60	3.1	78.30	79.70	-2.1	3,852	-0.05%
2018/12/19	11	80.66	17	81.03	78.80	-6	3,818	-0.16%
2018/12/18	0	0.00	2	75.60	77.00	-2	3,612	-0.06%
2018/12/12	2	76.95	0	0.00	76.00	2	3,709	0.05%
2018/12/11	0	0.00	1	75.80	76.40	-1	3,696	-0.03%
2018/12/10	7	73.46	6	73.97	75.00	1	3,713	0.03%
2018/12/07	2	74.00	2	74.30	73.80	0	3,750	0.00%
2018/12/06	3.3	74.66	5	74.12	74.50	-1.7	3,844	-0.04%
2018/12/05	5	76.02	5	76.26	75.60	0	3,862	0.00%
2018/12/04	4	76.58	5	76.14	75.90	-1	3,877	-0.03%
2018/12/03	2	72.90	2	72.10	73.00	0	3,767	0.00%
2018/11/30	3	70.70	4	71.98	70.60	-1	3,784	-0.03%
2018/11/29	1	70.00	0	0.00	70.30	1	3,777	0.03%
2018/11/28	9	70.24	13	70.02	69.50	-4	3,779	-0.11%
2018/11/27	6	69.53	4	70.08	69.10	2	3,781	0.05%
2018/11/26	7	67.13	6	68.30	69.50	1	3,755	0.03%
2018/11/23	1	64.00	0	0.00	63.20	1	3,725	0.03%
2018/11/22	1	64.20	0	0.00	63.60	1	3,951	0.03%
2018/11/21	0	0.00	1	64.60	64.80	-1	4,083	-0.02%
2018/11/16	9	66.30	9	66.10	66.10	0	4,300	0.00%
2018/11/15	0	0.00	2	65.40	65.30	-2	4,395	-0.05%
2018/11/13	0	0.00	1.5	64.50	66.00	-1.5	4,568	-0.03%
2018/11/09	1	63.60	2	64.05	64.60	-1	4,716	-0.02%
2018/11/08	2	65.10	2	66.25	64.50	0	4,729	0.00%
2018/11/07	0	0.00	6	64.90	65.90	-6	4,705	-0.13%
2018/11/06	1	64.40	0	0.00	63.60	1	4,703	0.02%
2018/11/05	4	63.05	3	63.37	63.60	1	4,735	0.02%
2018/11/02	3	62.70	29	62.92	62.90	-26	4,722	-0.55%
2018/11/01	11	62.92	14	61.04	63.20	-3	4,669	-0.06%
2018/10/31	2	56.80	1.4	56.14	57.50	0.6	4,543	0.01%
2018/10/30	1	51.50	2	51.15	52.30	-1	4,566	-0.02%
2018/10/26	1	52.80	1	53.30	52.60	0	4,622	0.00%
2018/10/25	3	52.77	2	51.95	52.20	1	4,677	0.02%
2018/10/24	0	0.00	3	53.90	54.50	-3	4,724	-0.06%
2018/10/23	7	53.01	2	51.80	51.70	5	4,808	0.10%
2018/10/22	0	0.00	5	52.40	52.30	-5	4,849	-0.10%
2018/10/09	4	43.29	4	43.69	43.25	0	4,831	0.00%
2018/10/05	2	45.63	0	0.00	45.20	2	4,880	0.04%
2018/10/04	4	47.50	1	47.45	47.45	3	4,918	0.06%
2018/10/03	6	48.25	0	0.00	47.15	6	4,885	0.12%
2018/10/02	2	49.90	2	49.73	49.65	0	4,870	0.00%
2018/09/28	1	50.20	1	50.70	50.90	0	5,034	0.00%
2018/09/19	2	52.30	1	52.90	50.80	1	6,229	0.02%
2018/09/14	1	51.50	6	51.62	51.70	-5	7,661	-0.07%
2018/09/13	1	50.80	1	51.60	51.10	0	7,836	0.00%
2018/09/12	11	50.49	11	51.08	51.60	0	7,841	0.00%
2018/09/11	0	0.00	2	50.00	51.10	-2	7,793	-0.03%
2018/09/10	6	50.22	2	49.85	49.90	4	7,753	0.05%
2018/09/07	5	51.80	3	52.13	51.90	2	7,715	0.03%
2018/09/05	3	52.90	16	53.38	52.80	-13	7,711	-0.17%
2018/09/04	16	52.70	1	52.60	52.60	15	7,693	0.19%
2018/09/03	1	52.00	18	53.90	51.20	-17	7,713	-0.22%
2018/08/31	0	0.00	102	54.44	54.30	-102	7,627	-1.34%	大賣/鉅額交易
2018/08/30	141	54.32	30	54.09	54.40	111	7,591	1.46%	大買/鉅額交易
2018/08/29	0	0.00	10	53.81	53.30	-10	7,554	-0.13%
2018/08/28	4	53.48	21	53.86	53.50	-17	7,593	-0.22%
2018/08/27	29	53.12	7	52.96	53.10	22	7,632	0.29%
2018/08/24	2	51.35	2	51.80	52.00	0	7,621	0.00%
2018/08/23	11	53.03	0	0.00	52.40	11	7,835	0.14%
2018/08/22	2	53.10	3	52.73	52.20	-1	7,831	-0.01%
2018/08/21	6	52.92	8	52.08	52.40	-2	7,781	-0.03%
2018/08/20	10	52.10	19	51.94	52.40	-9	7,728	-0.12%
2018/08/17	3	50.20	5	50.68	51.10	-2	7,553	-0.03%
2018/08/16	3	50.33	12	51.50	49.65	-9	7,459	-0.12%
2018/08/14	0	0.00	1	50.00	50.30	-1	7,343	-0.01%
2018/08/13	0	0.00	2	49.90	50.10	-2	7,308	-0.03%
2018/08/10	3	49.87	0	0.00	49.60	3	7,223	0.04%
2018/08/08	1	48.80	2	49.00	49.30	-1	7,055	-0.01%
2018/08/03	0	0.00	6	48.03	48.10	-6	6,946	-0.09%
2018/08/02	6	47.68	3	47.48	47.35	3	6,961	0.04%
2018/08/01	2	48.05	0	0.00	47.80	2	6,963	0.03%
2018/07/31	1	48.10	3	47.88	48.35	-2	6,916	-0.03%
2018/07/30	5	47.92	2	47.65	47.65	3	6,936	0.04%
2018/07/26	0	0.00	3	47.00	47.00	-3	6,988	-0.04%
2018/07/25	9	48.32	3	48.07	48.00	6	6,902	0.09%
2018/07/24	20	47.95	0	0.00	48.20	20	6,867	0.29%
2018/07/23	2	48.00	10	47.83	48.25	-8	6,846	-0.12%
2018/07/20	0	0.00	6	50.00	50.10	-6	6,789	-0.09%
2018/07/19	13	49.97	5	49.50	49.60	8	6,747	0.12%
2018/07/18	4	52.25	2	51.80	50.90	2	6,648	0.03%
2018/07/17	0	0.00	1	51.70	51.70	-1	6,570	-0.02%
2018/07/16	0	0.00	2	51.60	51.40	-2	6,563	-0.03%
2018/07/13	2	51.00	16	51.78	51.80	-14	6,544	-0.21%
2018/07/12	11	50.70	3	51.20	51.10	8	6,706	0.12%
2018/07/10	0	0.00	1	50.50	50.60	-1	6,610	-0.02%
2018/07/09	0	0.00	6	49.75	49.45	-6	6,528	-0.09%
2018/07/06	15	49.62	6	49.48	49.90	9	6,484	0.14%
2018/07/05	46	51.42	40	51.74	49.00	6	6,346	0.09%
2018/07/04	7	51.23	12	51.26	52.50	-5	6,119	-0.08%
2018/07/03	13	50.88	29	51.11	50.30	-16	5,995	-0.27%
2018/07/02	5	50.70	27	51.47	50.90	-22	5,884	-0.37%
2018/06/29	27	53.34	23	53.67	52.10	4	5,758	0.07%
2018/06/28	101	52.79	121	52.98	52.80	-20	5,485	-0.36%	大買/大賣/
2018/06/27	49	53.28	31	53.25	51.10	18	5,088	0.35%
2018/06/26	66	51.61	42	51.91	52.10	24	4,739	0.51%
2018/06/25	33	51.50	12	52.35	53.00	21	4,324	0.49%
2018/06/22	37	49.03	19	49.27	48.60	18	3,655	0.49%
2018/06/21	0	0.00	2	48.00	47.75	-2	3,469	-0.06%
2018/06/20	0	0.00	1	47.00	46.90	-1	3,466	-0.03%
2018/06/19	6	47.55	0	0.00	47.35	6	3,587	0.17%
2018/06/15	0	0.00	0	48.50	48.10	0	3,622	0.00%
2018/06/11	1	48.85	1	49.30	48.65	0	3,518	0.00%
2018/06/08	0	0.00	5	48.80	48.50	-5	3,456	-0.14%
2018/06/05	2	48.88	13	48.80	48.30	-11	3,385	-0.32%
2018/06/04	10	48.69	8	48.81	49.30	2	3,303	0.06%
2018/06/01	14	48.19	5	47.80	47.75	9	3,187	0.28%
2018/05/31	15	48.17	6	48.22	48.50	9	3,125	0.29%
2018/05/28	4	47.18	4	47.34	46.85	0	2,832	0.00%
2018/05/25	1	47.35	0	0.00	47.35	1	2,776	0.04%
2018/05/24	0	0.00	2	46.30	46.60	-2	2,815	-0.07%
2018/05/22	2	46.30	3	46.25	46.00	-1	2,859	-0.03%
2018/05/18	0	0.00	2	45.20	45.70	-2	2,869	-0.07%
2018/05/16	2	45.95	5	45.93	45.75	-3	2,947	-0.10%
2018/05/15	5	46.36	0	0.00	46.30	5	2,998	0.17%
2018/05/14	4	46.18	5	46.34	46.45	-1	3,106	-0.03%
2018/05/10	2	45.70	0	0.00	45.40	2	3,240	0.06%
2018/05/09	3	45.70	0	0.00	45.60	3	3,230	0.09%
2018/05/07	1	45.05	0	0.00	45.00	1	3,216	0.03%
2018/05/04	0	0.00	1	44.80	45.70	-1	3,206	-0.03%
2018/05/03	0	0.00	1	43.95	43.70	-1	3,146	-0.03%
2018/04/26	0	0.00	1	43.30	42.95	-1	3,284	-0.03%
2018/04/25	2	42.75	0	0.00	42.80	2	3,297	0.06%
2018/04/24	1	44.00	0	0.00	43.50	1	3,269	0.03%
2018/04/18	0	0.00	3	45.97	45.50	-3	3,248	-0.09%
2018/04/17	2	43.35	0	0.00	43.05	2	3,098	0.06%
2018/04/02	0	0.00	1	44.70	44.80	-1	3,365	-0.03%
2018/03/29	1	44.80	0	0.00	44.25	1	3,415	0.03%
2018/03/27	0	0.00	1	45.50	45.35	-1	3,401	-0.03%
2018/03/22	7	46.06	1	46.20	45.10	6	3,472	0.17%
2018/03/20	1	44.80	0	0.00	44.80	1	3,365	0.03%
2018/03/19	0	0.00	1	45.55	45.40	-1	3,376	-0.03%
2018/03/13	0	0.00	3	45.27	45.45	-3	3,560	-0.08%
2018/03/12	0	0.00	1	45.10	45.15	-1	3,627	-0.03%
2018/03/08	0	0.00	1	44.55	44.75	-1	3,716	-0.03%
2018/02/26	12	46.09	10	45.30	45.45	2	4,371	0.05%
2018/02/23	1	45.60	2	45.45	45.80	-1	4,356	-0.02%
2018/02/22	0	0.00	1	44.25	44.10	-1	4,505	-0.02%
2018/02/07	0	0.00	9	44.00	43.00	-9	5,511	-0.16%
2018/02/06	2	41.85	100	44.94	42.70	-98	5,539	-1.77%
2018/02/05	10	45.78	2	46.10	46.10	8	5,546	0.14%
2018/02/02	100	47.66	0	0.00	48.00	100	5,564	1.80%
2018/01/29	0	0.00	11	46.54	46.55	-11	6,188	-0.18%
2018/01/24	0	0.00	1	45.85	45.85	-1	7,389	-0.01%
2018/01/23	3	47.00	0	0.00	46.15	3	7,584	0.04%
2018/01/22	0	0.00	2	46.55	46.70	-2	7,568	-0.03%
2018/01/19	0	0.00	2	45.05	45.20	-2	7,571	-0.03%
2018/01/15	1	44.55	0	0.00	45.30	1	7,867	0.01%
2018/01/12	1	44.50	2	44.40	44.50	-1	7,863	-0.01%
2018/01/10	2	45.10	0	0.00	45.05	2	7,804	0.03%
2018/01/09	0	0.00	1	44.60	45.55	-1	7,927	-0.01%
2018/01/08	1	45.50	0	0.00	44.75	1	7,985	0.01%
2018/01/05	0	0.00	1	46.05	45.90	-1	7,960	-0.01%
2018/01/03	0	0.00	1	46.00	46.00	-1	7,938	-0.01%
2018/01/02	2	45.60	4	45.25	45.25	-2	7,935	-0.03%