義隆 (2458)-凱基-林口券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
155.0
漲跌
▼3.0
漲幅
-1.90%
成交量
1,527張
產業
上市半導體類股
1174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－凱基-林口券商分點個股進出

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

凱基-林口券商分點個股進出
凱基-林口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
2024/05/09	0	158.50	0	0.00	155.00	0	3,027	0.00%
2024/05/08	4	158.00	0	0.00	158.00	4	3,030	0.13%
2024/05/03	0.3	159.83	20	158.25	157.00	-19.7	3,041	-0.65%
2024/05/02	0.1	163.50	0	0.00	165.50	0.1	2,931	0.00%
2024/04/29	0	0.00	1	168.00	168.00	-1	2,930	-0.03%
2024/04/26	0	0.00	10	163.50	163.50	-10	2,903	-0.34%
2024/04/25	1	164.00	5	164.40	164.50	-4	2,897	-0.14%
2024/04/24	1.1	156.50	0	155.50	157.00	1	2,847	0.04%
2024/04/22	22	148.27	0	0.00	146.50	22	2,816	0.78%
2024/04/19	0.1	159.50	0	0.00	155.00	0.1	2,768	0.00%
2024/04/17	1	161.00	2	165.00	162.00	-1	2,714	-0.04%
2024/04/16	0.1	158.00	9	158.56	159.50	-9	2,664	-0.34%
2024/04/15	0.1	161.00	1	163.00	162.00	-0.9	2,637	-0.03%
2024/04/12	5	158.50	0	0.00	158.50	5	2,553	0.20%
2024/04/09	5	156.50	0	0.00	157.00	5	2,563	0.20%
2024/04/08	0	0.00	1	159.50	159.50	-1	2,562	-0.04%
2024/04/03	2	156.00	0	0.00	156.50	2	2,539	0.08%
2024/04/02	1	155.50	0	0.00	156.00	1	2,542	0.04%
2024/04/01	1	158.00	0	0.00	161.00	1	2,519	0.04%
2024/03/29	2.1	156.55	0	0.00	157.00	2.1	2,503	0.08%
2024/03/28	2	161.50	0	0.00	160.50	2	2,521	0.08%
2024/03/27	1	165.00	0	0.00	164.50	1	2,516	0.04%
2024/03/21	4	169.25	3	168.50	167.00	1	2,660	0.04%
2024/03/20	0	0.00	31	168.66	167.50	-31	2,644	-1.17%
2024/03/19	2	164.50	0	0.00	165.00	2	2,641	0.08%
2024/03/15	0	0.00	3	165.50	163.50	-3	2,675	-0.11%
2024/03/13	1	163.00	2	163.50	163.50	-1	2,763	-0.04%
2024/03/12	3	164.33	0	0.00	163.50	3	2,795	0.11%
2024/03/11	4	160.00	0	0.00	160.00	4	2,807	0.14%
2024/03/08	0	0.00	2	166.25	162.50	-2	2,821	-0.07%
2024/03/07	0	0.00	2	167.50	165.50	-2	2,802	-0.07%
2024/03/06	3	165.50	1	167.00	166.50	2	2,796	0.07%
2024/03/05	2	167.00	0	0.00	167.00	2	2,826	0.07%
2024/03/04	1	167.50	1	170.00	167.50	0	2,861	0.00%
2024/02/29	1	164.00	0	0.00	166.00	1	2,872	0.03%
2024/02/27	2	168.75	0	0.00	169.00	2	2,856	0.07%
2024/02/26	12	169.33	28	170.05	170.00	-16	2,857	-0.56%
2024/02/23	3	163.17	1.1	165.36	164.00	1.9	2,794	0.07%
2024/02/22	11	166.05	5	164.00	167.50	6	2,686	0.22%
2024/02/21	20	166.63	18	167.50	167.50	2	2,636	0.08%
2024/02/20	15	163.33	16	162.13	161.00	-1	2,542	-0.04%
2024/02/19	46	158.97	61	161.24	163.50	-15	2,543	-0.59%
2024/02/16	1	150.00	0	0.00	153.00	1	2,480	0.04%
2024/02/15	5	146.30	0	0.00	148.50	5	2,491	0.20%
2024/01/30	3	148.50	0	0.00	148.50	3	2,630	0.11%
2024/01/22	10.1	149.50	0	0.00	151.00	10.1	3,102	0.33%
2024/01/19	0.3	150.50	0	0.00	150.50	0.3	3,112	0.01%
2024/01/18	0	0.00	3	149.50	152.00	-3	3,159	-0.09%
2024/01/17	0	0.00	1	153.00	154.50	-1	3,271	-0.03%
2024/01/08	1	155.00	0	0.00	153.50	1	3,600	0.03%
2024/01/05	1	154.00	0	0.00	155.50	1	3,621	0.03%
2024/01/03	1	157.00	0	0.00	158.00	1	3,678	0.03%
2023/12/29	0	0.00	1.1	162.45	162.50	-1.1	3,724	-0.03%
2023/12/28	1	161.50	0	0.00	160.50	1	3,759	0.03%
2023/12/26	0	0.00	1	162.00	162.00	-1	3,784	-0.03%
2023/12/25	0	0.00	2	163.50	162.50	-2	3,781	-0.05%
2023/12/22	1	161.00	1.2	163.00	163.50	-0.2	3,771	-0.01%
2023/12/21	1	162.00	3	162.83	163.00	-2	3,732	-0.05%
2023/12/20	0	0.00	2	161.25	160.00	-2	3,657	-0.05%
2023/12/19	1	157.50	2	158.25	159.00	-1	3,615	-0.03%
2023/12/18	1	157.00	5	157.80	157.00	-4	3,606	-0.11%
2023/12/15	4	153.50	2	153.00	154.00	2	3,614	0.06%
2023/12/14	0	0.00	13	158.77	157.50	-13	3,613	-0.36%
2023/12/13	2.1	157.81	2	157.50	158.00	0.1	3,619	0.00%
2023/12/12	2	157.00	1	158.00	158.50	1	3,674	0.03%
2023/12/11	1	156.00	4	157.63	157.00	-3	3,711	-0.08%
2023/12/08	6	158.83	7	158.43	157.50	-1	3,758	-0.03%
2023/12/07	5	153.40	3	153.84	153.50	2	3,744	0.05%
2023/12/06	0	0.00	10	151.00	151.50	-10	3,796	-0.26%
2023/12/05	0	0.00	2	147.00	146.50	-2	3,822	-0.05%
2023/12/04	0.2	151.50	0	0.00	149.50	0.2	3,840	0.01%
2023/12/01	0	0.00	0.3	151.00	151.00	-0.3	3,899	-0.01%
2023/11/30	20	151.00	10	151.00	151.50	10	4,113	0.24%
2023/11/29	0	149.00	0.3	153.00	153.00	-0.3	4,237	-0.01%
2023/11/28	0	0.00	1	149.00	150.00	-1	4,205	-0.02%
2023/11/27	1	146.50	3	148.33	146.00	-2	4,197	-0.05%
2023/11/24	0	0.00	9	148.89	151.00	-9	4,185	-0.22%
2023/11/22	1	144.50	7	146.36	147.50	-6	4,123	-0.15%
2023/11/21	2	145.00	0	0.00	145.00	2	4,116	0.05%
2023/11/16	0	0.00	1	143.50	142.50	-1	4,079	-0.02%
2023/11/15	0	0.00	2	147.50	147.50	-2	4,029	-0.05%
2023/11/14	1	145.50	4	145.25	146.00	-3	4,001	-0.07%
2023/11/09	3	141.00	1	143.00	140.50	2	3,987	0.05%
2023/11/08	1	144.00	3	144.33	144.50	-2	4,002	-0.05%
2023/11/07	0	0.00	0.1	144.00	145.00	-0.1	4,036	0.00%
2023/11/06	1	139.00	32	138.30	140.00	-31	4,005	-0.77%
2023/11/03	7.2	138.67	0	0.00	135.50	7.2	3,978	0.18%
2023/11/02	0	0.00	1	150.00	149.50	-1	3,770	-0.03%
2023/10/31	0	0.00	1	146.00	144.00	-1	4,054	-0.02%
2023/10/30	2	146.00	2	146.00	146.50	0	4,038	0.00%
2023/10/27	1	140.00	1	140.99	140.00	0	4,005	0.00%
2023/10/26	3.1	140.51	0	0.00	139.50	3.1	4,071	0.07%
2023/10/25	8	148.38	11	149.41	144.50	-3	4,033	-0.07%
2023/10/24	0	0.00	1	145.00	144.00	-1	3,899	-0.03%
2023/10/19	1	139.50	10	137.50	138.50	-9	3,886	-0.23%
2023/10/18	10	140.50	0	0.00	141.50	10	3,910	0.26%
2023/10/11	2	137.50	7	139.93	137.00	-5	3,986	-0.13%
2023/10/06	6	138.00	0	0.00	137.00	6	3,969	0.15%
2023/10/05	2	140.50	6	140.00	141.50	-4	3,945	-0.10%
2023/10/04	3	134.83	2	138.00	138.00	1	3,881	0.03%
2023/10/02	1	136.50	0	0.00	134.50	1	3,812	0.03%
2023/09/28	0	0.00	1	134.00	133.50	-1	3,819	-0.03%
2023/09/27	1	133.00	0	0.00	134.00	1	3,823	0.03%
2023/09/26	2	135.50	0	0.00	135.00	2	3,832	0.05%
2023/09/25	3	137.50	0	0.00	136.50	3	3,826	0.08%
2023/09/22	1	135.00	1	136.50	137.00	0	3,811	0.00%
2023/09/21	1	135.00	1	136.00	136.00	0	3,805	0.00%
2023/09/20	4	139.63	2	139.00	138.00	2	3,771	0.05%
2023/09/18	2	142.00	0	0.00	142.00	2	3,712	0.05%
2023/09/15	1	147.00	3	145.17	144.50	-2	3,678	-0.05%
2023/09/14	3	142.67	0	0.00	143.00	3	3,591	0.08%
2023/09/13	3	140.83	0	0.00	143.50	3	3,542	0.08%
2023/09/12	2	139.75	0	0.00	140.50	2	3,494	0.06%
2023/09/11	10	136.00	4	136.13	138.00	6	3,420	0.18%
2023/09/08	1	136.50	1	136.00	135.50	0	3,340	0.00%
2023/09/07	0	0.00	5	134.50	135.00	-5	3,326	-0.15%
2023/09/06	2	130.75	2	132.50	133.00	0	3,289	0.00%
2023/09/05	21	133.86	16	134.22	134.00	5	3,287	0.15%
2023/09/04	3	129.33	8	129.31	128.50	-5	3,087	-0.16%
2023/08/31	0	0.00	6	119.50	120.00	-6	2,922	-0.21%
2023/08/28	0	0.00	0.1	112.50	113.00	-0.1	2,890	0.00%
2023/08/25	7.1	112.87	0	0.00	113.00	7.1	2,919	0.24%
2023/08/23	2	114.50	20	113.75	114.50	-18	2,943	-0.61%
2023/08/18	3	114.00	5	113.90	113.50	-2	3,110	-0.06%
2023/08/17	1	116.00	6	116.50	116.50	-5	3,087	-0.16%
2023/08/14	1	116.00	0	0.00	117.00	1	3,046	0.03%
2023/08/11	1	120.00	2	121.50	121.00	-1	2,996	-0.03%
2023/08/10	13	118.46	0	0.00	118.00	13	2,943	0.44%
2023/08/09	8	120.50	3	121.17	121.00	5	2,884	0.17%
2023/08/07	26	119.87	0	0.00	117.00	26	2,783	0.93%
2023/08/04	3	121.33	21	124.26	122.50	-18	2,654	-0.68%
2023/07/31	2	116.00	0	0.00	116.50	2	2,402	0.08%
2023/07/28	0	0.00	25	112.50	112.50	-25	2,288	-1.09%
2023/07/26	1	112.50	0	0.00	112.50	1	2,237	0.04%
2023/07/25	1	115.00	0	0.00	115.00	1	2,198	0.05%
2023/07/24	0	0.00	2	116.50	118.00	-2	2,104	-0.10%
2023/07/21	2	116.00	1	111.00	115.50	1	2,018	0.05%
2023/07/19	26	117.35	1	118.00	118.50	25	1,900	1.32%
2023/07/18	0	0.00	5	112.70	113.00	-5	1,770	-0.28%
2023/07/17	5	109.30	5	110.40	109.50	0	1,741	0.00%
2023/07/14	3	111.33	6	111.00	110.50	-3	1,729	-0.17%
2023/07/13	0	0.00	4	107.50	108.00	-4	1,679	-0.24%
2023/07/12	0	0.00	10	106.00	106.00	-10	1,668	-0.60%
2023/07/11	5	105.50	1	107.00	106.50	4	1,661	0.24%
2023/07/10	1	104.50	0	0.00	104.00	1	1,661	0.06%
2023/07/07	0	0.00	1	106.00	107.50	-1	1,653	-0.06%
2023/07/06	3	106.50	1	106.50	108.00	2	1,647	0.12%
2023/07/04	6	105.58	3	105.67	106.00	3	1,615	0.19%
2023/06/27	2	99.70	0	0.00	99.40	2	1,608	0.12%
2023/06/19	0.1	103.50	0	0.00	102.50	0.1	1,586	0.01%
2023/06/15	0	0.00	3	105.50	105.50	-3	1,539	-0.19%
2023/06/14	0	0.00	2	108.00	105.00	-2	1,536	-0.13%
2023/06/12	0	0.00	1	104.00	103.50	-1	1,480	-0.07%
2023/06/09	13.1	107.87	1	105.00	104.00	12.1	1,475	0.82%
2023/06/06	1	103.00	0	0.00	102.00	1	1,424	0.07%
2023/06/05	0	0.00	1	105.50	105.00	-1	1,419	-0.07%
2023/05/31	0	0.00	1	103.50	102.00	-1	1,405	-0.07%
2023/05/30	1	102.50	0	0.00	102.00	1	1,374	0.07%
2023/05/29	0	0.00	1	103.50	104.00	-1	1,378	-0.07%
2023/05/26	3	102.50	0	0.00	102.50	3	1,370	0.22%
2023/05/25	15	104.87	1	104.50	104.00	14	1,457	0.96%
2023/05/24	2	100.95	1	102.50	104.50	1	1,433	0.07%
2023/05/23	1	98.80	0	0.00	98.10	1	1,354	0.07%
2023/05/19	2	98.70	0	0.00	98.50	2	1,383	0.14%
2023/05/18	0	0.00	2	98.80	98.60	-2	1,399	-0.14%
2023/05/15	0	0.00	0.1	95.30	95.10	-0.1	1,401	-0.01%
2023/05/12	0	0.00	1	93.50	95.90	-1	1,418	-0.07%
2023/05/08	2	93.75	0	0.00	93.20	2	1,485	0.13%
2023/05/05	1	101.00	0	0.00	95.80	1	1,514	0.07%
2023/05/03	0	0.00	0.2	94.30	94.00	-0.2	1,624	-0.01%
2023/05/02	0	0.00	1.1	94.93	95.10	-1.1	1,661	-0.07%
2023/04/26	0	93.30	0	0.00	93.30	0	1,679	0.00%
2023/04/25	1	94.10	0	0.00	91.10	1	1,681	0.06%
2023/04/24	1	94.80	0	0.00	95.20	1	1,671	0.06%
2023/03/23	0	0.00	0.1	104.50	104.50	-0.1	1,905	0.00%
2023/03/14	1	101.50	1	102.50	101.00	0	1,943	0.00%
2023/03/10	2	104.00	0	0.00	104.00	2	1,933	0.10%
2023/03/09	5	106.30	4	105.50	107.00	1	1,959	0.05%
2023/03/08	0.1	104.00	0	0.00	103.50	0.1	1,952	0.00%
2023/03/03	1	104.50	0	0.00	104.00	1	1,942	0.05%
2023/03/01	2	106.00	0	0.00	106.50	2	1,948	0.10%
2023/02/24	2	108.50	2	110.75	108.50	0	1,929	0.00%
2023/02/23	20	111.48	5	112.30	111.00	15	1,910	0.79%
2023/02/21	5	107.30	2	108.00	108.00	3	1,837	0.16%
2023/02/20	0	106.00	0	0.00	106.00	0	1,863	0.00%
2023/02/14	12.1	103.17	3	103.83	103.50	9.1	1,939	0.47%
2023/02/13	3	105.00	3	104.50	104.50	0	1,960	0.00%
2023/02/10	1	105.00	1	106.00	106.00	0	2,005	0.00%
2023/02/09	18	105.00	0	0.00	105.00	18	2,142	0.84%
2023/02/08	9	105.17	8	105.88	105.50	1	2,341	0.04%
2023/02/06	1	104.00	1	106.00	103.50	0	2,324	0.00%
2023/02/03	1	109.00	3	107.83	107.50	-2	2,294	-0.09%
2023/02/02	0	0.00	4	105.38	108.00	-4	2,249	-0.18%
2023/02/01	1	102.00	4	100.33	102.00	-3	2,157	-0.14%
2023/01/30	4	92.55	1	93.10	94.30	3	2,128	0.14%
2023/01/17	0	0.00	1	90.60	91.00	-1	2,127	-0.05%
2023/01/16	1	91.20	4	91.30	91.00	-3	2,168	-0.14%
2023/01/12	2	93.95	0	0.00	92.80	2	2,189	0.09%
2023/01/10	1	95.10	5	94.80	95.50	-4	2,210	-0.18%
2023/01/09	4	94.93	4	94.00	96.00	0	2,207	0.00%
2023/01/06	3	93.17	5	92.46	94.40	-2	2,163	-0.09%
2023/01/05	0	0.00	18	88.63	89.20	-18	2,058	-0.87%
2022/12/28	6	83.52	0	0.00	83.50	6	2,165	0.28%
2022/12/27	1	85.70	0	0.00	86.10	1	2,168	0.05%
2022/12/20	10	87.40	0	0.00	85.90	10	2,250	0.44%
2022/12/16	2	89.00	0	0.00	90.30	2	2,305	0.09%
2022/12/15	0	0.00	10	91.70	91.00	-10	2,360	-0.42%
2022/12/13	1	89.00	0	0.00	89.70	1	2,515	0.04%
2022/12/08	3	86.80	0	0.00	88.00	3	2,745	0.11%
2022/12/07	9	88.14	3	87.50	87.60	6	2,772	0.22%
2022/12/06	0	0.00	7	90.37	89.10	-7	2,765	-0.25%
2022/12/05	0	0.00	0.1	92.50	92.10	-0.1	2,763	0.00%
2022/11/28	0.1	87.80	1	88.20	88.00	-0.9	2,843	-0.03%
2022/11/25	3	89.00	0	0.00	88.60	3	2,848	0.11%
2022/11/24	0.1	89.50	0	0.00	89.70	0.1	2,844	0.00%
2022/11/22	1	85.90	0	0.00	87.00	1	2,870	0.03%
2022/11/21	1	86.40	1	87.50	86.40	0	2,864	0.00%
2022/11/18	1	88.90	0	0.00	88.60	1	2,849	0.04%
2022/11/17	1	89.90	0	0.00	89.40	1	2,836	0.04%
2022/11/16	1	89.70	0	0.00	89.00	1	2,815	0.04%
2022/11/15	3	88.27	0	0.00	89.00	3	2,776	0.11%
2022/11/07	4	78.93	6	80.67	86.10	-2	2,577	-0.08%
2022/11/04	12	76.93	9	78.26	79.50	3	2,435	0.12%
2022/11/03	2	83.10	3	82.97	83.00	-1	2,235	-0.04%
2022/10/31	1	81.80	0	0.00	81.20	1	2,277	0.04%
2022/10/19	0	0.00	1	83.80	82.30	-1	2,241	-0.04%
2022/10/18	1	82.60	0	0.00	82.60	1	2,214	0.05%
2022/10/07	1	85.30	1	85.20	84.20	0	2,203	0.00%
2022/10/06	1	84.70	0	0.00	85.10	1	2,174	0.05%
2022/10/03	0	0.00	1	83.30	84.20	-1	2,162	-0.05%
2022/09/29	1	84.70	0	0.00	84.10	1	2,198	0.05%
2022/09/26	1.1	82.98	0	0.00	81.00	1.1	2,281	0.05%
2022/09/19	1	88.30	1	90.30	88.60	0	1,961	0.00%
2022/09/14	1	88.80	0	0.00	88.90	1	1,752	0.06%
2022/09/13	0	0.00	1	92.20	90.50	-1	1,732	-0.06%
2022/09/05	1	90.00	0	0.00	91.20	1	1,700	0.06%
2022/09/01	2	96.50	0	0.00	97.20	2	1,611	0.12%
2022/08/25	2	99.95	0	0.00	99.90	2	1,537	0.13%
2022/08/11	1	98.20	0	0.00	99.20	1	1,460	0.07%
2022/08/09	3	100.00	3	100.50	99.70	0	1,438	0.00%
2022/08/08	5	101.00	5	100.00	101.00	0	1,430	0.00%
2022/08/05	15	101.40	70	100.34	101.50	-55	1,426	-3.86%
2022/08/04	8	100.31	9	99.83	100.50	-1	1,374	-0.07%
2022/08/03	1	102.00	0	0.00	102.50	1	1,346	0.07%
2022/07/22	6	113.42	0	0.00	110.00	6	1,382	0.43%
2022/07/21	5	114.00	2	114.00	114.00	3	1,374	0.22%
2022/07/20	2	112.00	0	0.00	110.50	2	1,380	0.14%
2022/07/13	1	107.50	0	0.00	104.50	1	1,438	0.07%
2022/07/07	0	103.50	0	0.00	106.50	0	1,396	0.00%
2022/07/05	0	0.00	1	124.00	124.50	-1	1,307	-0.08%
2022/07/04	2	132.99	0	0.00	131.00	2	1,267	0.16%
2022/06/22	0	135.50	0	0.00	135.00	0	1,242	0.00%
2022/06/20	0.2	138.00	0	0.00	136.50	0.2	1,213	0.02%
2022/06/17	1	139.50	0	0.00	142.00	1	1,193	0.08%
2022/06/14	1	142.00	0	0.00	143.50	1	1,182	0.08%
2022/05/30	1	145.00	1	147.50	147.50	0	1,462	0.00%
2022/05/27	0	0.00	1	144.00	144.50	-1	1,467	-0.07%
2022/05/25	0	0.00	0	143.50	143.50	0	1,522	0.00%
2022/05/10	0.2	137.87	2	139.00	141.00	-1.8	2,006	-0.09%
2022/05/06	3	146.50	0	0.00	146.50	3	2,058	0.15%
2022/05/03	1	150.00	0	0.00	150.50	1	2,057	0.05%
2022/04/25	1	152.50	1	150.50	150.50	0	2,041	0.00%
2022/04/15	1	159.00	0	0.00	159.50	1	1,963	0.05%
2022/04/12	1	160.50	0	0.00	161.00	1	2,111	0.05%
2022/04/11	0	161.50	0	0.00	161.00	0	2,130	0.00%
2022/04/08	1	166.50	0	0.00	166.00	1	2,120	0.05%
2022/03/30	0	0.00	1.1	171.11	171.00	-1.1	2,120	-0.05%
2022/03/28	0	0.00	1	171.00	172.00	-1	2,165	-0.05%
2022/03/23	0	0.00	3	170.33	170.50	-3	2,310	-0.13%
2022/03/21	2	170.00	0	0.00	170.00	2	2,411	0.08%
2022/03/17	1	168.00	0	0.00	169.00	1	2,438	0.04%
2022/03/16	0	0.00	1	167.00	166.50	-1	2,430	-0.04%
2022/03/15	1	165.00	0	0.00	166.00	1	2,414	0.04%
2022/03/10	0	0.00	1	164.50	166.00	-1	2,418	-0.04%
2022/03/09	1	157.50	0	0.00	159.00	1	2,390	0.04%
2022/03/08	4	156.50	1	157.00	157.00	3	2,371	0.13%
2022/03/07	1	163.00	1	164.50	165.00	0	2,311	0.00%
2022/03/03	3	169.67	5	170.00	169.50	-2	2,305	-0.09%
2022/03/02	2	168.25	1	168.00	169.00	1	2,305	0.04%
2022/03/01	1	165.50	1	167.00	167.00	0	2,333	0.00%
2022/02/25	2	164.75	0	0.00	164.00	2	2,345	0.09%
2022/02/24	13	166.65	11	166.82	164.50	2	2,325	0.09%
2022/02/23	66	174.55	9	177.33	172.50	57	2,227	2.56%
2022/02/22	1.1	174.50	1	174.50	175.50	0.1	2,079	0.01%
2022/02/21	1	175.52	1.2	176.57	178.00	-0.1	2,072	-0.01%
2022/02/17	1	174.50	0	0.00	173.50	1	2,105	0.05%
2022/02/14	1	170.00	4.2	168.55	170.50	-3.2	2,179	-0.15%
2022/02/11	1	171.50	2	171.00	171.00	-1	2,181	-0.05%
2022/02/10	3	175.17	0	0.00	172.00	3	2,198	0.14%
2022/02/09	1	175.50	4	175.88	175.50	-3	2,197	-0.14%
2022/02/08	1	171.50	1	171.00	171.00	0	2,201	0.00%
2022/01/25	1	159.00	0	0.00	160.50	1	2,297	0.04%
2022/01/21	1	160.50	0	0.00	162.00	1	2,379	0.04%
2022/01/20	1	161.50	0	0.00	163.50	1	2,428	0.04%
2022/01/19	0	0.00	1	162.50	163.00	-1	2,514	-0.04%
2022/01/18	1	162.50	2	163.75	161.50	-1	2,585	-0.04%
2022/01/17	2	161.00	0	0.00	162.00	2	2,790	0.07%
2022/01/13	2	159.75	0	0.00	158.50	2	2,971	0.07%
2022/01/12	0.1	161.00	0	0.00	161.00	0.1	2,989	0.00%
2022/01/05	0	0.00	1	173.00	170.00	-1	2,974	-0.03%
2022/01/04	1	166.50	1	167.50	168.50	0	2,924	0.00%
2022/01/03	2	170.75	0	0.00	167.50	2	2,957	0.07%
2021/12/30	0	0.00	1	169.00	170.00	-1	2,974	-0.03%
2021/12/29	4	167.25	0	0.00	168.00	4	2,975	0.13%
2021/12/27	1	167.50	10	167.50	168.00	-9	3,017	-0.30%
2021/12/24	0	0.00	11	168.09	169.00	-11	3,039	-0.36%
2021/12/23	0	0.00	41	169.27	169.00	-41	3,069	-1.34%
2021/12/21	11	172.18	50	171.00	168.00	-39	3,060	-1.27%
2021/12/20	1	165.50	1	168.50	165.50	0	2,988	0.00%
2021/12/16	0	0.00	1	162.50	167.50	-1	2,962	-0.03%
2021/12/14	0	0.00	3	157.00	154.50	-3	2,897	-0.10%
2021/12/06	0	0.00	1	160.50	160.50	-1	2,867	-0.03%
2021/12/03	20	161.50	0	0.00	162.00	20	2,910	0.69%
2021/11/30	10	164.50	0	0.00	162.00	10	2,906	0.34%
2021/11/29	1	164.00	0	0.00	164.50	1	2,936	0.03%
2021/11/26	1	166.50	0	0.00	165.50	1	2,951	0.03%
2021/11/25	0.2	170.00	5	168.90	168.50	-4.8	2,932	-0.16%
2021/11/24	21	165.48	0	0.00	166.00	21	2,906	0.72%
2021/11/23	1	168.00	2	169.00	168.00	-1	2,918	-0.03%
2021/11/19	1	172.50	1	169.00	168.50	0	2,934	0.00%
2021/11/18	2	169.00	1	169.50	168.50	1	2,901	0.03%
2021/11/17	2	169.00	0	0.00	168.50	2	2,907	0.07%
2021/11/16	1	168.00	0	0.00	168.00	1	2,929	0.03%
2021/11/15	2	169.25	0	0.00	170.00	2	2,923	0.07%
2021/11/08	22	160.95	24	162.63	165.00	-2	3,011	-0.07%
2021/11/05	10	159.00	11	159.82	162.00	-1	3,023	-0.03%
2021/11/04	2	167.75	1	171.00	163.00	1	2,965	0.03%
2021/11/03	20	168.00	0	0.00	167.50	20	2,977	0.67%
2021/11/02	36	170.01	5	171.80	167.50	31	3,017	1.03%
2021/11/01	0	0.00	2	169.50	170.00	-2	3,036	-0.07%
2021/10/29	2	169.25	0	0.00	167.00	2	3,185	0.06%
2021/10/28	1	170.00	1	170.00	168.00	0	3,310	0.00%
2021/10/27	2	168.00	3	168.17	170.00	-1	3,318	-0.03%
2021/10/26	2	166.00	0	0.00	164.50	2	3,263	0.06%
2021/10/25	7	168.14	11	165.91	164.50	-4	3,236	-0.12%
2021/10/22	4	158.50	9	158.11	166.00	-5	3,055	-0.16%
2021/10/20	1	156.50	0	0.00	156.50	1	2,962	0.03%
2021/10/15	0	0.00	0.2	150.00	149.50	-0.2	3,113	0.00%
2021/10/08	0	0.00	2	158.00	157.00	-2	3,138	-0.06%
2021/10/04	0	0.00	1	145.50	145.00	-1	3,155	-0.03%
2021/10/01	0	0.00	10	146.00	146.50	-10	3,143	-0.32%
2021/09/28	1	152.00	0	0.00	152.00	1	3,145	0.03%
2021/09/15	2	158.00	0	0.00	156.50	2	3,318	0.06%
2021/09/02	10	164.00	1	165.00	161.00	9	3,588	0.25%
2021/09/01	1	158.00	0	0.00	160.50	1	3,565	0.03%
2021/08/31	0	0.00	2	156.50	157.50	-2	3,554	-0.06%
2021/08/26	1	160.50	0	0.00	158.50	1	3,567	0.03%
2021/08/25	2	159.00	0	0.00	161.50	2	3,571	0.06%
2021/08/23	0	0.00	1	158.50	159.00	-1	3,586	-0.03%
2021/08/20	2	153.50	5	152.10	153.50	-3	3,605	-0.08%
2021/08/18	0	0.00	2	151.00	158.00	-2	3,576	-0.06%
2021/08/17	2	158.25	0	0.00	154.50	2	3,569	0.06%
2021/08/16	10	160.85	21	157.17	160.00	-11	3,552	-0.31%
2021/08/13	2	162.25	0	0.00	161.50	2	3,531	0.06%
2021/08/12	1	165.00	0	0.00	162.50	1	3,558	0.03%
2021/08/11	3	168.67	6	167.00	166.00	-3	3,567	-0.08%
2021/08/10	1	171.50	1	172.00	171.00	0	3,591	0.00%
2021/08/09	2	172.50	0	0.00	170.00	2	3,625	0.06%
2021/08/06	1	167.00	4	167.50	167.00	-3	3,637	-0.08%
2021/08/05	2	169.75	0	0.00	169.50	2	3,699	0.05%
2021/08/04	14.1	172.13	1	172.50	171.50	13.1	3,700	0.35%
2021/08/03	1.1	182.27	1	187.50	180.50	0.1	3,581	0.00%
2021/07/27	1.1	186.17	1	192.50	185.50	0.1	3,544	0.00%
2021/07/26	1	190.50	2	190.25	189.50	-1	3,610	-0.03%
2021/07/23	2	186.50	2	191.25	184.50	0	3,704	0.00%
2021/07/21	5	195.20	0	0.00	193.00	5	3,685	0.14%
2021/07/20	2	196.75	0	0.00	195.50	2	3,787	0.05%
2021/07/19	1	199.50	0	0.00	199.00	1	3,798	0.03%
2021/07/15	4	197.50	0	0.00	197.50	4	3,861	0.10%
2021/07/12	0	0.00	1	201.00	204.00	-1	4,021	-0.02%
2021/07/08	0	0.00	1	197.50	197.50	-1	4,129	-0.02%
2021/07/06	1	195.50	0	0.00	195.00	1	4,343	0.02%
2021/07/05	2	198.25	2	197.00	198.00	0	4,373	0.00%
2021/07/02	0	0.00	1	190.00	192.50	-1	4,361	-0.02%
2021/07/01	3.1	191.37	0	0.00	190.00	3.1	4,420	0.07%
2021/06/29	3	190.67	0	0.00	190.00	3	4,452	0.07%
2021/06/28	0	194.00	0	0.00	194.00	0	4,480	0.00%
2021/06/24	2	191.00	0	0.00	191.00	2	4,662	0.04%
2021/06/23	1.1	196.41	0	0.00	194.50	1.1	4,871	0.02%
2021/06/22	2	197.50	0	0.00	198.00	2	4,794	0.04%
2021/06/16	0	0.00	0.1	210.00	209.50	-0.1	4,752	0.00%
2021/06/15	1	210.50	1	210.00	210.50	0	4,790	0.00%
2021/06/10	1	213.50	1.1	212.32	209.50	-0.1	4,846	0.00%
2021/06/09	1	211.50	1	211.50	209.50	0	4,853	0.00%
2021/06/08	1.1	211.23	1	209.00	211.00	0.1	4,908	0.00%
2021/06/07	0	0.00	1	207.50	208.50	-1	4,929	-0.02%
2021/06/04	0	0.00	1	203.00	203.00	-1	4,928	-0.02%
2021/06/03	0	0.00	25	207.00	208.50	-25	4,963	-0.50%
2021/05/31	0	0.00	3	210.83	211.00	-3	5,014	-0.06%
2021/05/27	0	0.00	2	209.25	209.50	-2	5,053	-0.04%
2021/05/25	1	208.00	0	0.00	205.50	1	5,423	0.02%
2021/05/24	1	205.50	0	0.00	205.00	1	6,039	0.02%
2021/05/21	0.1	201.50	0	0.00	201.50	0.1	6,081	0.00%
2021/05/20	1	207.50	1	203.00	202.50	0	6,169	0.00%
2021/05/19	1	198.00	0	0.00	201.00	1	6,144	0.02%
2021/05/18	1	196.00	1	198.00	197.00	0	6,218	0.00%
2021/05/17	10	190.20	2	185.50	188.00	8	6,211	0.13%
2021/05/14	1	197.00	12	195.71	193.00	-11	6,183	-0.18%
2021/05/11	1	188.00	1	187.50	186.50	0	5,934	0.00%
2021/05/10	1	199.50	3	196.83	196.50	-2	5,901	-0.03%
2021/05/06	6	199.75	3	203.00	202.50	3	5,944	0.05%
2021/05/05	2	201.00	1	204.50	199.00	1	5,986	0.02%
2021/05/04	5	203.40	2	201.50	205.00	3	5,989	0.05%
2021/05/03	3	208.50	3	212.17	205.50	0	5,982	0.00%
2021/04/29	3	216.00	1	214.50	214.50	2	5,987	0.03%
2021/04/28	3	214.83	0	0.00	213.00	3	5,924	0.05%
2021/04/27	4	218.88	0	0.00	217.50	4	6,175	0.06%
2021/04/26	4	225.13	2	225.75	224.50	2	6,249	0.03%
2021/04/22	1	213.00	1	211.00	208.50	0	6,319	0.00%
2021/04/21	6	209.75	3	211.00	210.00	3	6,340	0.05%
2021/04/20	1	208.00	2	212.50	209.00	-1	6,542	-0.02%
2021/04/19	4	202.00	1	204.00	203.50	3	6,603	0.05%
2021/04/16	2	206.00	0	0.00	205.50	2	6,696	0.03%
2021/04/15	0	0.00	2	202.00	207.00	-2	6,977	-0.03%
2021/04/14	13	201.35	33	202.76	197.50	-20	7,372	-0.27%
2021/04/13	25	210.92	3	209.50	202.00	22	7,621	0.29%
2021/04/12	0	0.00	5	198.30	199.00	-5	7,551	-0.07%
2021/04/09	1	195.50	1	198.50	195.00	0	7,614	0.00%
2021/04/07	3	201.33	1	201.00	202.00	2	7,642	0.03%
2021/04/06	0	0.00	2	199.00	199.00	-2	7,581	-0.03%
2021/04/01	0	0.00	1	197.50	198.00	-1	7,566	-0.01%
2021/03/31	0	0.00	1	198.50	195.50	-1	7,537	-0.01%
2021/03/30	2	197.00	2.1	198.48	199.00	-0.1	7,470	0.00%
2021/03/29	1	195.50	2.1	195.46	194.00	-1.1	7,356	-0.01%
2021/03/26	2	188.50	10	189.60	194.50	-8	7,306	-0.11%
2021/03/23	2	184.50	0	0.00	182.50	2	7,091	0.03%
2021/03/22	5	184.30	0	0.00	184.50	5	7,118	0.07%
2021/03/19	0	0.00	4	186.50	186.50	-4	7,143	-0.06%
2021/03/18	0	0.00	1	184.00	183.50	-1	7,358	-0.01%
2021/03/15	4	180.13	2	180.50	180.00	2	7,523	0.03%
2021/03/11	0	0.00	2	174.50	176.50	-2	7,565	-0.03%
2021/03/09	1	171.00	0	0.00	172.50	1	7,838	0.01%
2021/03/08	1	174.50	0	0.00	172.00	1	7,827	0.01%
2021/03/05	1	172.00	0	175.00	172.50	1	7,836	0.01%
2021/03/04	0	0.00	3	174.50	175.50	-3	7,888	-0.04%
2021/03/02	0	0.00	2	173.00	172.00	-2	7,930	-0.03%
2021/02/26	28	172.11	0	0.00	172.00	28	7,905	0.35%
2021/02/25	9	180.61	2	182.00	177.50	7	7,839	0.09%
2021/02/24	11.1	183.18	11	185.14	183.50	0.1	7,612	0.00%
2021/02/23	1	171.50	1	173.00	173.00	0	6,957	0.00%
2021/02/22	1	174.50	3	175.33	174.00	-2	6,915	-0.03%
2021/02/19	3	168.67	2	168.75	170.00	1	6,821	0.01%
2021/02/18	2	170.00	1	173.00	170.50	1	6,818	0.01%
2021/02/17	2.1	165.79	1	166.00	166.50	1.1	6,722	0.02%
2021/02/01	0	0.00	2	160.50	161.50	-2	6,926	-0.03%
2021/01/29	5	163.40	1	162.50	159.50	4	6,913	0.06%
2021/01/28	0	0.00	2	165.00	165.00	-2	6,871	-0.03%
2021/01/27	2	168.75	6.4	167.59	166.50	-4.4	6,856	-0.06%
2021/01/26	2	169.00	0	0.00	170.00	2	6,783	0.03%
2021/01/25	7	171.36	4.2	172.57	172.50	2.8	6,777	0.04%
2021/01/22	28	172.23	9	174.33	174.00	19	6,707	0.28%
2021/01/21	0	0.00	12	167.50	168.50	-12	6,635	-0.18%
2021/01/20	2	173.75	1.1	169.18	168.00	0.9	6,627	0.01%
2021/01/19	1.1	164.68	105	168.94	171.00	-103.9	6,403	-1.62%	大賣/鉅額交易
2021/01/18	1	164.00	13	164.50	165.00	-12	6,291	-0.19%
2021/01/15	53	163.63	1	163.50	163.00	52	6,222	0.84%
2021/01/14	61	168.56	4	170.00	170.50	57	6,183	0.92%
2021/01/13	2	166.75	1	168.50	167.50	1	6,211	0.02%
2021/01/11	0	162.50	0	0.00	164.50	0	5,880	0.00%
2021/01/08	3	164.33	46	164.71	163.00	-43	5,783	-0.74%
2021/01/07	0	0.00	11	155.41	160.00	-11	5,462	-0.20%
2021/01/06	3	145.50	3	148.50	149.00	0	5,026	0.00%
2021/01/05	5	141.40	4	142.38	143.00	1	4,737	0.02%
2021/01/04	0	0.00	9	138.94	140.00	-9	4,737	-0.19%
2020/12/31	0	0.00	2	136.50	133.50	-2	4,660	-0.04%
2020/12/30	6	132.33	0	0.00	132.50	6	4,622	0.13%
2020/12/28	3	134.50	2	134.50	134.50	1	4,700	0.02%
2020/12/22	0	135.25	0	0.00	132.00	0	4,891	0.00%
2020/12/21	2	135.25	1	134.50	135.50	1	4,914	0.02%
2020/12/17	0	137.50	0	0.00	137.50	0	4,968	0.00%
2020/12/16	0	0.00	4	140.00	138.50	-4	4,992	-0.08%
2020/12/15	5	138.50	0	0.00	138.00	5	5,006	0.10%
2020/12/14	12	146.13	4	144.63	141.50	8	5,085	0.16%
2020/12/11	0	0.00	8	140.44	141.50	-8	5,328	-0.15%
2020/12/10	3	138.83	0	0.00	137.50	3	5,215	0.06%
2020/12/09	1	139.00	0	0.00	139.00	1	5,233	0.02%
2020/12/08	0	0.00	2	136.50	136.00	-2	5,238	-0.04%
2020/12/07	2	135.00	0	0.00	135.00	2	5,301	0.04%
2020/12/04	43	139.24	8	139.63	139.00	35	5,255	0.67%
2020/12/03	2.1	133.52	4	133.50	134.50	-1.9	5,080	-0.04%
2020/12/02	0	0.00	2	133.25	133.50	-2	5,242	-0.04%
2020/12/01	1	130.52	4	131.38	132.00	-3	5,375	-0.06%
2020/11/30	4	133.87	5	133.70	132.00	-1	5,608	-0.02%
2020/11/27	8	137.00	7	136.07	136.50	1	5,906	0.02%
2020/11/24	2	135.24	1	132.50	132.00	1	6,141	0.02%
2020/11/23	2	134.00	0	0.00	134.50	2	6,159	0.03%
2020/11/20	3	131.17	0	0.00	131.00	3	6,156	0.05%
2020/11/18	3	131.00	2	131.50	131.00	1	6,354	0.02%
2020/11/17	2	133.50	0	0.00	132.00	2	6,406	0.03%
2020/11/16	3	133.50	1.1	133.59	133.50	1.9	6,513	0.03%
2020/11/11	2	129.00	0	0.00	132.50	2	6,617	0.03%
2020/11/10	4.1	132.50	0	0.00	131.00	4.1	6,636	0.06%
2020/11/09	0	0.00	1	139.50	138.50	-1	6,599	-0.02%
2020/11/06	2	137.75	3	137.00	137.00	-1	6,690	-0.01%
2020/11/05	1	138.00	1	137.00	138.00	0	6,795	0.00%
2020/11/04	0	0.00	21	135.57	138.00	-21	6,921	-0.30%
2020/11/03	3	136.00	2	135.00	135.00	1	6,991	0.01%
2020/11/02	10	131.00	3	132.00	131.00	7	7,080	0.10%
2020/10/30	3	136.67	0	0.00	135.00	3	7,174	0.04%
2020/10/29	11	137.45	0	0.00	137.00	11	7,256	0.15%
2020/10/28	1	137.50	1	138.50	139.50	0	7,437	0.00%
2020/10/27	5	137.10	0	0.00	136.00	5	7,602	0.07%
2020/10/26	0	0.00	5	136.50	136.50	-5	7,930	-0.06%
2020/10/23	0	0.00	2	136.50	138.50	-2	8,260	-0.02%
2020/10/22	11	136.82	5	135.90	139.50	6	8,538	0.07%
2020/10/21	2	139.75	4	140.00	138.00	-2	8,662	-0.02%
2020/10/20	10	141.50	2	144.00	142.00	8	8,724	0.09%
2020/10/19	2	141.75	0	0.00	143.00	2	9,018	0.02%
2020/10/16	3	142.00	7	141.57	141.00	-4	9,100	-0.04%
2020/10/15	1	143.50	3	142.83	143.00	-2	9,173	-0.02%
2020/10/14	2	146.00	2	146.00	146.00	0	9,175	0.00%
2020/10/13	5	147.80	2	147.00	147.00	3	9,224	0.03%
2020/10/12	3	149.50	3	149.00	150.00	0	9,258	0.00%
2020/10/08	2	146.50	0	0.00	146.00	2	9,421	0.02%
2020/10/07	3	146.17	2	145.75	147.50	1	9,491	0.01%
2020/10/06	5	148.60	0	0.00	147.50	5	9,542	0.05%
2020/09/29	1	144.00	1	142.00	144.50	0	10,703	0.00%
2020/09/28	4	145.13	0	0.00	145.50	4	10,797	0.04%
2020/09/25	4	143.75	0	0.00	144.50	4	10,893	0.04%
2020/09/24	0	0.00	1	151.00	149.00	-1	11,049	-0.01%
2020/09/23	1	151.50	0	0.00	151.00	1	11,184	0.01%
2020/09/22	0	0.00	3	153.17	155.00	-3	11,290	-0.03%
2020/09/17	2	155.00	3	157.33	157.50	-1	11,482	-0.01%
2020/09/16	17	158.35	29	158.91	154.00	-12	11,603	-0.10%
2020/09/15	2	153.75	0	0.00	153.50	2	11,274	0.02%
2020/09/14	0	0.00	2	152.25	153.00	-2	11,439	-0.02%
2020/09/11	2	149.00	0	0.00	149.00	2	11,512	0.02%
2020/09/10	1	155.00	1	153.50	153.50	0	11,474	0.00%
2020/09/08	11	153.73	11	151.50	150.00	0	11,669	0.00%
2020/09/07	34	155.46	64	149.52	149.50	-30	11,794	-0.25%
2020/09/04	41	154.93	10.2	151.65	155.00	30.8	11,818	0.26%
2020/09/03	18	155.64	8	156.88	152.00	10	12,000	0.08%
2020/09/02	13	155.27	18	155.86	157.00	-5	11,964	-0.04%
2020/09/01	7	149.36	14	148.79	150.00	-7	11,882	-0.06%
2020/08/31	0	0.00	1	144.00	142.00	-1	11,788	-0.01%
2020/08/28	0	0.00	4	141.38	143.00	-4	11,860	-0.03%
2020/08/27	3	141.17	5	141.50	142.00	-2	12,020	-0.02%
2020/08/26	3	139.00	3	141.50	138.50	0	12,370	0.00%
2020/08/25	2	142.25	0	0.00	142.00	2	12,709	0.02%
2020/08/24	0	0.00	2	142.25	143.50	-2	12,882	-0.02%
2020/08/21	0	0.00	1	140.00	139.00	-1	12,890	-0.01%
2020/08/20	5	130.80	5	131.20	134.50	0	12,907	0.00%
2020/08/19	1	138.00	1	139.50	138.00	0	12,845	0.00%
2020/08/18	4	138.75	1	139.00	138.50	3	12,811	0.02%
2020/08/17	1	143.00	1	143.00	143.00	0	12,798	0.00%
2020/08/14	2	136.00	2	140.00	141.50	0	12,775	0.00%
2020/08/13	1	140.00	2	140.50	138.50	-1	12,705	-0.01%
2020/08/12	6	136.92	1	140.00	137.00	5	12,615	0.04%
2020/08/11	6	140.25	3	139.50	141.00	3	12,533	0.02%
2020/08/10	5	143.80	1	143.00	143.00	4	12,544	0.03%
2020/08/07	2	146.25	1	147.50	148.50	1	12,469	0.01%
2020/08/06	2	149.75	0	0.00	149.50	2	12,440	0.02%
2020/08/05	3	151.00	2	151.50	152.00	1	12,435	0.01%
2020/08/04	0	0.00	8	150.50	151.50	-8	12,359	-0.06%
2020/08/03	12	150.25	2	153.00	150.00	10	12,403	0.08%
2020/07/31	4	154.75	6	154.75	157.00	-2	12,287	-0.02%
2020/07/30	2	155.00	2	153.00	150.50	0	12,138	0.00%
2020/07/29	24	152.73	22	149.80	148.00	2	11,820	0.02%
2020/07/28	5	154.20	3	152.00	151.00	2	11,558	0.02%
2020/07/27	3	150.50	9	149.94	152.00	-6	11,453	-0.05%
2020/07/24	4	146.88	2	150.50	145.00	2	11,507	0.02%
2020/07/23	7	149.29	13	148.15	151.00	-6	11,458	-0.05%
2020/07/22	4	144.00	3	144.00	145.00	1	11,312	0.01%
2020/07/21	1	142.50	0	0.00	140.50	1	11,318	0.01%
2020/07/20	2	136.00	2	139.25	137.00	0	11,519	0.00%
2020/07/16	1	138.50	1	142.00	138.50	0	11,547	0.00%
2020/07/15	7	144.36	11	144.45	140.50	-4	11,551	-0.03%
2020/07/14	2	142.00	12	138.58	141.50	-10	11,418	-0.09%
2020/07/13	1	141.00	1	142.00	141.00	0	11,423	0.00%
2020/07/10	5	140.30	4	138.63	141.00	1	11,435	0.01%
2020/07/09	24	145.38	6	148.17	140.50	18	11,208	0.16%
2020/07/08	4	136.25	10	143.25	144.00	-6	10,579	-0.06%
2020/07/07	4	131.88	18	134.83	131.00	-14	10,255	-0.14%
2020/07/06	18	132.22	0	0.00	133.50	18	10,171	0.18%
2020/07/03	5	130.80	104	132.64	131.00	-99	10,099	-0.98%	大賣/
2020/07/02	1	122.50	6	126.75	127.50	-5	10,028	-0.05%
2020/07/01	1	126.00	11	123.41	124.50	-10	9,900	-0.10%
2020/06/30	4	120.75	2	121.00	120.50	2	9,827	0.02%
2020/06/29	2	119.00	9	119.83	120.00	-7	9,843	-0.07%
2020/06/24	4	120.63	2	121.50	121.50	2	9,780	0.02%
2020/06/23	114	125.31	11	122.59	123.00	103	9,824	1.05%	大買/鉅額交易
2020/06/22	11	126.05	0	0.00	127.50	11	9,696	0.11%
2020/06/19	1	125.50	0	0.00	126.50	1	9,681	0.01%
2020/06/17	3	117.67	2	118.75	119.00	1	9,424	0.01%
2020/06/16	1	117.50	1	119.00	117.50	0	9,442	0.00%
2020/06/15	5	119.80	0	0.00	116.50	5	9,481	0.05%
2020/06/11	9	128.17	6	125.83	125.50	3	9,139	0.03%
2020/06/10	2	127.00	1	125.50	129.50	1	8,962	0.01%
2020/06/09	2	120.50	9	120.11	123.00	-7	8,720	-0.08%
2020/06/08	12	119.00	7	117.79	118.00	5	8,573	0.06%
2020/06/05	2	114.75	2	115.50	115.00	0	8,360	0.00%
2020/06/04	2	113.00	0	0.00	113.50	2	8,240	0.02%
2020/06/03	0	0.00	1	113.00	113.50	-1	8,150	-0.01%
2020/06/02	6	112.67	2	112.00	111.00	4	8,017	0.05%
2020/06/01	1	108.00	8	109.88	110.00	-7	7,649	-0.09%
2020/05/29	0	0.00	7	99.97	100.00	-7	7,261	-0.10%
2020/05/28	2	98.05	2	98.45	97.90	0	7,055	0.00%
2020/05/27	1	96.40	1	96.90	96.50	0	6,936	0.00%
2020/05/26	0	0.00	1	94.20	94.80	-1	6,908	-0.01%
2020/05/22	1	92.70	0	0.00	91.00	1	6,820	0.01%
2020/05/19	1	92.80	2	92.70	92.90	-1	6,754	-0.01%
2020/05/18	3	92.06	0	0.00	91.70	3	6,742	0.04%
2020/05/15	1	91.80	0	0.00	91.50	1	6,740	0.01%
2020/05/14	4	95.23	0	0.00	94.20	4	6,633	0.06%
2020/05/13	2	96.00	1	96.30	96.60	1	6,606	0.02%
2020/05/12	2	96.20	0	0.00	96.90	2	6,624	0.03%
2020/05/11	1	99.20	0	0.00	98.00	1	6,685	0.01%
2020/05/08	1	100.50	25	99.81	98.80	-24	6,667	-0.36%
2020/05/07	2	97.40	2	98.30	98.40	0	6,544	0.00%
2020/05/06	2	97.60	0	0.00	96.30	2	6,540	0.03%
2020/05/05	0	0.00	5	99.06	96.60	-5	6,588	-0.08%
2020/05/04	1	96.90	0	0.00	97.20	1	6,550	0.02%
2020/04/30	1	97.40	2	96.70	96.50	-1	6,530	-0.02%
2020/04/29	2	93.25	3	93.87	94.40	-1	6,401	-0.02%
2020/04/28	2	95.80	1	95.40	96.50	1	6,194	0.02%
2020/04/27	4	93.95	0	0.00	94.50	4	6,172	0.06%
2020/04/24	5	95.40	0	0.00	95.50	5	6,023	0.08%
2020/04/23	27	98.07	2	97.10	96.00	25	6,001	0.42%
2020/04/21	1	93.90	6	94.08	92.00	-5	6,037	-0.08%
2020/04/17	2	92.85	1	92.70	92.70	1	5,938	0.02%
2020/04/16	0	0.00	2	94.30	93.00	-2	5,803	-0.03%
2020/04/15	0	0.00	2	92.10	92.80	-2	5,717	-0.03%
2020/04/14	0	0.00	2	90.60	90.60	-2	5,639	-0.04%
2020/04/13	1	89.00	2	89.05	88.90	-1	5,595	-0.02%
2020/04/10	0	0.00	1	89.30	89.00	-1	5,574	-0.02%
2020/04/09	2	88.90	0	0.00	88.50	2	5,569	0.04%
2020/04/08	2	89.60	6	89.93	89.70	-4	5,500	-0.07%
2020/04/07	2	88.25	6	89.85	90.20	-4	5,421	-0.07%
2020/04/06	1	85.70	0	0.00	86.80	1	5,318	0.02%
2020/04/01	1	83.10	2	84.65	85.00	-1	5,321	-0.02%
2020/03/31	2	83.65	12	83.98	83.90	-10	5,211	-0.19%
2020/03/30	10	82.85	0	0.00	83.00	10	5,114	0.20%
2020/03/27	2	84.00	29	83.38	82.40	-27	5,064	-0.53%
2020/03/26	10	77.50	14	78.47	81.80	-4	4,866	-0.08%
2020/03/25	6	76.48	17.3	77.60	77.10	-11.3	4,729	-0.24%
2020/03/24	10	74.44	0	0.00	73.50	10	4,599	0.22%
2020/03/23	5	71.70	0	0.00	71.70	5	4,546	0.11%
2020/03/20	31.3	75.85	2	76.20	75.20	29.3	4,556	0.64%
2020/03/19	1	73.30	2	72.35	70.00	-1	4,502	-0.02%
2020/03/18	2	75.10	2	75.70	73.70	0	4,373	0.00%
2020/03/17	1	73.70	1	74.90	73.70	0	4,295	0.00%
2020/03/16	0	0.00	1	79.00	75.00	-1	4,231	-0.02%
2020/03/13	2	74.80	2	75.25	77.10	0	4,166	0.00%
2020/03/12	7	81.91	1	80.60	80.50	6	4,054	0.15%
2020/03/11	4	85.25	2	84.30	84.30	2	3,972	0.05%
2020/03/09	1	86.60	1	86.70	86.50	0	3,834	0.00%
2020/03/06	2	87.05	7	88.26	87.80	-5	3,793	-0.13%
2020/02/27	6	85.18	2	85.30	84.00	4	3,658	0.11%
2020/02/26	1	86.80	0	0.00	86.80	1	3,606	0.03%
2020/02/24	0	0.00	2	86.50	87.00	-2	3,612	-0.06%
2020/02/19	1	88.50	1	89.40	88.50	0	3,670	0.00%
2020/02/17	1	88.00	1	88.10	88.10	0	3,749	0.00%
2020/02/14	3	87.90	6	88.53	88.80	-3	3,744	-0.08%
2020/02/13	4	88.15	3	88.93	87.90	1	3,771	0.03%
2020/02/12	10	89.43	4	89.25	89.60	6	3,717	0.16%
2020/02/11	0	0.00	1	86.10	86.80	-1	3,578	-0.03%
2020/02/07	1	85.40	1	86.00	85.40	0	3,602	0.00%
2020/02/06	0	0.00	2	86.50	86.10	-2	3,534	-0.06%
2020/02/04	1	82.60	0	0.00	82.50	1	3,463	0.03%
2020/02/03	5	81.34	1	82.40	82.00	4	3,500	0.11%
2020/01/31	1	86.50	0	0.00	86.30	1	3,627	0.03%
2020/01/30	0	0.00	1	91.40	86.90	-1	3,651	-0.03%
2020/01/17	0	0.00	1	97.50	96.70	-1	3,721	-0.03%
2020/01/16	6	95.80	11	95.83	95.70	-5	3,689	-0.14%
2020/01/15	3	94.80	3	96.33	95.50	0	3,598	0.00%
2020/01/14	0	0.00	3	92.57	93.20	-3	3,354	-0.09%
2020/01/13	0	0.00	5	91.48	91.30	-5	3,325	-0.15%
2020/01/10	4	91.08	0	0.00	90.70	4	3,368	0.12%
2020/01/09	0	0.00	2	91.00	91.00	-2	3,471	-0.06%
2020/01/07	2	89.40	1	89.50	89.10	1	3,580	0.03%
2019/12/31	1	91.10	0	0.00	91.20	1	4,047	0.02%
2019/12/30	6	92.02	4.7	92.25	90.70	1.3	4,627	0.03%
2019/12/27	1	92.10	3	92.17	93.00	-2	4,720	-0.04%
2019/12/24	2	90.90	0	0.00	90.80	2	5,039	0.04%
2019/12/20	0	0.00	0	89.80	89.80	0	5,171	0.00%
2019/12/19	2	90.70	0	0.00	90.10	2	5,306	0.04%
2019/12/18	0	0.00	5	90.90	91.90	-5	5,385	-0.09%
2019/12/17	0	0.00	1	90.80	90.80	-1	5,398	-0.02%
2019/12/16	2	90.05	0	0.00	90.50	2	5,422	0.04%
2019/12/09	0	0.00	2	88.95	89.10	-2	5,580	-0.04%
2019/12/06	0	0.00	8.4	89.25	88.20	-8.4	5,716	-0.15%
2019/12/05	5	88.80	0	0.00	89.00	5	5,773	0.09%
2019/12/03	0	0.00	1	88.70	88.20	-1	6,143	-0.02%
2019/12/02	4	87.68	2	87.70	87.60	2	6,201	0.03%
2019/11/29	1	89.60	4	89.10	89.40	-3	6,231	-0.05%
2019/11/28	4	91.10	2	91.00	90.20	2	6,275	0.03%
2019/11/26	0	0.00	1	91.50	91.20	-1	6,482	-0.02%
2019/11/20	0	0.00	3	90.07	90.60	-3	7,203	-0.04%
2019/11/19	5	90.36	0	0.00	90.00	5	7,662	0.07%
2019/11/18	1	92.10	0	0.00	91.80	1	7,750	0.01%
2019/11/15	1	92.50	8	92.88	92.20	-7	7,847	-0.09%
2019/11/14	3	91.27	0	0.00	90.40	3	7,870	0.04%
2019/11/13	1	91.90	0	0.00	91.90	1	7,891	0.01%
2019/11/12	4	91.48	1	91.70	92.30	3	7,888	0.04%
2019/11/11	3	87.93	2	88.80	87.90	1	7,887	0.01%
2019/11/08	3	90.40	1	89.80	89.80	2	7,865	0.03%
2019/11/07	1	90.30	0	0.00	90.70	1	7,878	0.01%
2019/11/05	2	93.40	0	0.00	93.30	2	7,913	0.03%
2019/11/04	2	93.60	2	94.00	93.90	0	7,901	0.00%
2019/10/30	2	93.70	2	91.80	93.80	0	7,868	0.00%
2019/10/25	2	91.60	13	91.48	90.60	-11	7,637	-0.14%
2019/10/24	3	90.97	0	0.00	91.00	3	7,483	0.04%
2019/10/23	6	90.43	1	90.40	91.10	5	7,444	0.07%
2019/10/21	1	89.30	0	0.00	89.10	1	7,419	0.01%
2019/10/18	0	0.00	2	90.10	90.60	-2	7,387	-0.03%
2019/10/17	1	89.50	2	90.35	89.90	-1	7,345	-0.01%
2019/10/16	5	89.58	1	88.60	88.80	4	7,263	0.06%
2019/10/15	0	0.00	1	89.60	90.00	-1	7,184	-0.01%
2019/10/14	6	88.77	4	89.08	88.50	2	7,117	0.03%
2019/10/09	2	89.95	0	0.00	89.10	2	7,032	0.03%
2019/10/08	0	0.00	1	88.90	90.60	-1	6,992	-0.01%
2019/10/07	1	90.20	3	90.97	89.60	-2	6,883	-0.03%
2019/10/04	0	0.00	18.1	88.50	90.10	-18.1	6,638	-0.27%
2019/10/03	8	86.19	12	85.79	85.40	-4	6,064	-0.07%
2019/10/02	6	87.05	0	0.00	87.40	6	5,886	0.10%
2019/10/01	3	87.07	29	87.04	87.60	-26	5,886	-0.44%
2019/09/27	5	84.90	5	86.30	85.70	0	5,685	0.00%
2019/09/26	1	85.40	1	85.90	85.10	0	5,636	0.00%
2019/09/25	11	84.23	4	83.70	85.80	7	5,697	0.12%
2019/09/24	4	85.53	1	85.10	85.50	3	5,687	0.05%
2019/09/23	1	82.70	8	83.53	84.30	-7	5,556	-0.13%
2019/09/20	1	82.20	7.2	82.02	82.00	-6.2	5,465	-0.11%
2019/09/19	5	82.20	0	0.00	82.10	5	5,430	0.09%
2019/09/18	3	80.80	1	81.00	81.00	2	5,418	0.04%
2019/09/17	0	0.00	40	80.99	80.10	-40	5,472	-0.73%
2019/09/16	3	80.53	0	0.00	80.50	3	5,644	0.05%
2019/09/12	2	82.25	0	0.00	81.80	2	5,662	0.04%
2019/09/11	2	81.75	0	0.00	81.60	2	5,675	0.04%
2019/09/10	3	81.67	4	81.75	81.50	-1	5,652	-0.02%
2019/09/09	4	85.40	0	0.00	84.10	4	5,530	0.07%
2019/09/06	5	85.46	1	85.40	84.90	4	5,481	0.07%
2019/09/05	2	88.15	13	86.19	84.90	-11	5,427	-0.20%
2019/09/02	2	85.60	0	0.00	86.20	2	5,150	0.04%
2019/08/30	0	0.00	3	86.50	85.20	-3	5,098	-0.06%
2019/08/29	4	83.78	2	84.05	83.70	2	4,922	0.04%
2019/08/28	18	85.56	3	85.10	84.50	15	4,916	0.31%
2019/08/27	17	86.02	17	86.50	86.00	0	4,828	0.00%
2019/08/26	7	84.89	6	84.42	84.00	1	4,690	0.02%
2019/08/23	32	89.36	29	89.25	88.40	3	4,564	0.07%
2019/08/22	19	85.40	33	85.65	87.70	-14	4,298	-0.33%
2019/08/21	2	80.30	24	81.00	81.90	-22	3,850	-0.57%
2019/08/20	1	79.90	1	81.00	79.10	0	3,689	0.00%
2019/08/19	0	0.00	4	80.03	79.90	-4	3,584	-0.11%
2019/08/16	0	0.00	9	77.29	78.10	-9	3,461	-0.26%
2019/08/13	1	74.80	1	75.40	74.50	0	3,385	0.00%
2019/08/07	0.2	79.00	1	78.70	78.50	-0.8	3,348	-0.02%
2019/08/05	1	78.40	5	78.40	78.40	-4	3,354	-0.12%
2019/08/02	18	79.65	1	79.50	79.50	17	3,406	0.50%
2019/08/01	17	81.77	13	82.22	81.70	4	3,531	0.11%
2019/07/31	1	78.70	0	0.00	80.10	1	3,574	0.03%
2019/07/30	6	78.32	2	79.50	77.70	4	3,536	0.11%
2019/07/26	12	80.70	0	0.00	81.00	12	3,471	0.35%
2019/07/25	10	81.00	0	0.00	81.10	10	3,478	0.29%
2019/07/24	8	79.54	0	0.00	79.90	8	3,482	0.23%
2019/07/23	5	79.60	0	0.00	79.90	5	3,471	0.14%
2019/07/22	20	78.83	4	78.85	78.80	16	3,446	0.46%
2019/07/19	2	77.80	0	0.00	77.80	2	3,479	0.06%
2019/07/18	0	0.00	5	77.50	77.10	-5	3,485	-0.14%
2019/07/16	1	78.70	0	0.00	78.10	1	3,505	0.03%
2019/07/15	0	0.00	1.1	78.05	78.60	-1.1	3,490	-0.03%
2019/07/12	0	0.00	1	78.00	77.50	-1	3,494	-0.03%
2019/07/11	0	0.00	0	77.00	77.30	0	3,508	0.00%
2019/07/09	3	76.00	0	0.00	76.30	3	3,477	0.09%
2019/07/05	0	0.00	4	78.85	77.80	-4	3,496	-0.11%
2019/07/04	3	76.73	0	0.00	77.10	3	3,468	0.09%
2019/07/01	6	74.28	0	0.00	75.30	6	3,431	0.17%
2019/06/24	6	72.62	2	71.25	73.10	4	3,493	0.11%
2019/06/21	4	72.10	1	73.40	70.60	3	3,414	0.09%
2019/06/20	0	0.00	1	74.50	74.40	-1	3,200	-0.03%
2019/06/19	2	72.00	0	0.00	71.70	2	3,147	0.06%
2019/06/18	1	71.10	0	0.00	70.90	1	3,119	0.03%
2019/06/17	1	72.60	0	0.00	71.80	1	3,130	0.03%
2019/06/13	2	73.80	0	0.00	73.50	2	3,172	0.06%
2019/06/12	0	75.00	1	75.40	75.00	-1	3,160	-0.03%
2019/06/10	1	74.00	1	74.10	74.80	0	3,091	0.00%
2019/06/05	0	0.00	1	74.00	73.30	-1	3,077	-0.03%
2019/06/03	0	0.00	1	73.30	73.90	-1	3,105	-0.03%
2019/05/24	1	70.40	0	0.00	70.30	1	3,246	0.03%
2019/05/21	5	70.30	0	0.00	70.30	5	3,350	0.15%
2019/05/13	1	71.60	0	0.00	72.70	1	3,365	0.03%
2019/05/09	6	73.07	0	0.00	72.50	6	3,446	0.17%
2019/05/08	3	81.10	0	0.00	80.00	3	3,298	0.09%
2019/05/02	2	83.50	0	0.00	84.30	2	3,377	0.06%
2019/04/25	3	85.93	0	0.00	85.10	3	3,700	0.08%
2019/04/22	5	87.20	0	0.00	87.20	5	3,683	0.14%
2019/04/19	0	0.00	1	89.30	89.00	-1	3,683	-0.03%
2019/04/18	1	89.30	0	0.00	88.80	1	3,732	0.03%
2019/04/15	0.3	92.00	0	0.00	92.10	0.3	3,772	0.01%
2019/04/10	0	0.00	1	91.60	96.00	-1	3,778	-0.03%
2019/04/09	3	92.60	3	91.50	92.30	0	3,749	0.00%
2019/04/08	6	91.92	5	92.90	91.60	1	3,740	0.03%
2019/04/03	5	95.00	6	95.83	95.00	-1	3,688	-0.03%
2019/04/02	9	94.19	9	94.33	94.70	0	3,655	0.00%
2019/04/01	5	90.54	7	91.83	92.40	-2	3,616	-0.06%
2019/03/28	0	0.00	1	88.70	89.00	-1	3,641	-0.03%
2019/03/27	0	0.00	2	89.25	89.10	-2	3,686	-0.05%
2019/03/26	0	0.00	1	89.10	89.00	-1	3,904	-0.03%
2019/03/21	1	89.40	0	0.00	90.20	1	3,958	0.03%
2019/03/20	2	90.70	0	0.00	90.60	2	4,013	0.05%
2019/03/12	1	87.50	0	0.00	86.30	1	4,145	0.02%
2019/03/08	0	0.00	1	86.00	84.80	-1	4,352	-0.02%
2019/03/07	1	86.00	1	88.40	85.60	0	4,396	0.00%
2019/03/06	1	89.30	0	0.00	89.50	1	4,390	0.02%
2019/03/05	0	0.00	2	89.20	89.00	-2	4,428	-0.05%
2019/03/04	2	90.25	1	90.30	89.70	1	4,508	0.02%
2019/02/27	2	88.25	1	88.50	89.40	1	4,636	0.02%
2019/02/26	2	89.00	2	87.40	86.20	0	4,519	0.00%
2019/02/19	1	92.00	0	0.00	90.40	1	4,243	0.02%
2019/02/18	1	90.50	0	0.00	90.70	1	4,234	0.02%
2019/02/15	1	90.70	1	89.50	90.50	0	4,227	0.00%
2019/02/14	0	0.00	1	90.60	90.60	-1	4,241	-0.02%
2019/02/13	0	0.00	1.7	88.64	88.10	-1.7	4,182	-0.04%
2019/02/12	2	90.95	0	0.00	90.50	2	4,148	0.05%
2019/01/30	0	0.00	1	86.70	85.30	-1	4,064	-0.02%
2019/01/28	0	0.00	0.7	84.50	85.00	-0.7	4,018	-0.02%
2019/01/25	3	84.33	2.5	84.62	85.00	0.5	4,015	0.01%
2019/01/22	1	83.10	1	82.60	82.10	0	4,063	0.00%
2019/01/21	1	82.10	1	80.20	83.00	0	4,016	0.00%
2019/01/18	1	79.70	2	79.85	81.50	-1	3,920	-0.03%
2019/01/17	1	78.50	0	0.00	77.00	1	3,767	0.03%
2019/01/14	0	0.00	1	75.80	74.80	-1	3,804	-0.03%
2019/01/10	1	76.40	1	77.20	77.20	0	3,888	0.00%
2019/01/09	0	0.00	15	75.16	75.00	-15	3,905	-0.38%
2018/12/28	0	0.00	1	75.70	75.20	-1	3,985	-0.03%
2018/12/27	0	0.00	3	74.00	73.80	-3	3,981	-0.08%
2018/12/26	2	71.80	0	0.00	71.60	2	3,968	0.05%
2018/12/25	1	73.40	0	73.70	73.70	1	3,956	0.02%
2018/12/22	10	73.85	1	76.90	73.00	9	3,941	0.23%
2018/12/21	5	77.70	0.4	77.50	77.50	4.6	3,880	0.12%
2018/12/19	5	79.88	8.7	80.69	78.80	-3.7	3,818	-0.10%
2018/12/18	0	0.00	21	76.68	77.00	-21	3,612	-0.58%
2018/12/13	0	0.00	1	76.40	76.60	-1	3,722	-0.03%
2018/12/12	26	76.52	5	75.40	76.00	21	3,709	0.57%
2018/12/11	3	74.50	4	75.78	76.40	-1	3,696	-0.03%
2018/12/10	2	73.10	2	74.45	75.00	0	3,713	0.00%
2018/12/07	4.2	74.87	29	74.14	73.80	-24.8	3,750	-0.66%
2018/12/06	18	75.34	14	73.69	74.50	4	3,844	0.10%
2018/12/05	15	75.79	12.7	76.12	75.60	2.3	3,862	0.06%
2018/12/04	12	75.58	22	77.10	75.90	-10	3,877	-0.26%
2018/12/03	1	72.70	2	72.85	73.00	-1	3,767	-0.03%
2018/11/29	1	70.00	0	0.00	70.30	1	3,777	0.03%
2018/11/28	1	69.80	0	0.00	69.50	1	3,779	0.03%
2018/11/27	0	0.00	1	68.80	69.10	-1	3,781	-0.03%
2018/11/26	6	68.27	7.4	69.11	69.50	-1.4	3,755	-0.04%
2018/11/22	0	0.00	0.1	63.60	63.60	-0.1	3,951	0.00%
2018/11/16	0	0.00	1	66.30	66.10	-1	4,300	-0.02%
2018/11/13	0	0.00	5	64.90	66.00	-5	4,568	-0.11%
2018/11/12	8	63.63	1.4	64.56	63.90	6.6	4,701	0.14%
2018/11/08	1	66.60	8	64.28	64.50	-7	4,729	-0.15%
2018/11/07	8	65.50	0	0.00	65.90	8	4,705	0.17%
2018/11/06	1	63.30	1.7	63.48	63.60	-0.7	4,703	-0.01%
2018/11/02	30	63.90	30	62.86	62.90	0	4,722	0.00%
2018/11/01	0	0.00	3	62.83	63.20	-3	4,669	-0.06%
2018/10/31	0	0.00	2	57.40	57.50	-2	4,543	-0.04%
2018/10/23	0	0.00	13	52.36	51.70	-13	4,808	-0.27%
2018/10/22	15	52.37	0	0.00	52.30	15	4,849	0.31%
2018/10/05	3	45.87	0	0.00	45.20	3	4,880	0.06%
2018/10/04	0	0.00	2	47.90	47.45	-2	4,918	-0.04%
2018/09/28	0	0.00	1	50.50	50.90	-1	5,034	-0.02%
2018/09/27	0	0.00	1	50.00	50.10	-1	5,245	-0.02%
2018/09/21	0	0.00	2	50.70	51.10	-2	5,586	-0.04%
2018/09/20	0	0.00	1	50.40	51.10	-1	5,846	-0.02%
2018/09/17	0	0.00	1	51.40	52.00	-1	6,980	-0.01%
2018/09/14	0	0.00	1	51.50	51.70	-1	7,661	-0.01%
2018/09/13	2	51.20	0	0.00	51.10	2	7,836	0.03%
2018/09/12	1	50.60	0	0.00	51.60	1	7,841	0.01%
2018/09/11	4	50.33	3	50.60	51.10	1	7,793	0.01%
2018/09/10	3	50.47	1	50.10	49.90	2	7,753	0.03%
2018/09/07	1	52.70	0	0.00	51.90	1	7,715	0.01%
2018/09/06	2	53.30	1	52.50	53.30	1	7,704	0.01%
2018/09/04	0	0.00	1	52.20	52.60	-1	7,693	-0.01%
2018/09/03	1	52.10	2	52.30	51.20	-1	7,713	-0.01%
2018/08/31	1	54.70	1	54.50	54.30	0	7,627	0.00%
2018/08/30	0	0.00	5	54.28	54.40	-5	7,591	-0.07%
2018/08/28	1	53.40	1	53.90	53.50	0	7,593	0.00%
2018/08/27	0	0.00	3	53.20	53.10	-3	7,632	-0.04%
2018/08/24	1	51.60	0	0.00	52.00	1	7,621	0.01%
2018/08/22	0	0.00	34	52.79	52.20	-34	7,831	-0.43%
2018/08/21	75	52.76	32	52.32	52.40	43	7,781	0.55%
2018/08/20	3	52.10	28	51.84	52.40	-25	7,728	-0.32%
2018/08/17	16	50.59	1	51.00	51.10	15	7,553	0.20%
2018/08/16	19	50.54	2	51.15	49.65	17	7,459	0.23%
2018/08/15	6	49.83	1	50.10	50.10	5	7,337	0.07%
2018/08/14	6	50.11	0	0.00	50.30	6	7,343	0.08%
2018/08/13	2	49.78	0	0.00	50.10	2	7,308	0.03%
2018/08/10	0	0.00	1	50.30	49.60	-1	7,223	-0.01%
2018/07/24	1	47.95	0	0.00	48.20	1	6,867	0.01%
2018/07/20	1	49.85	0	0.00	50.10	1	6,789	0.01%
2018/07/19	0	0.00	6	50.06	49.60	-6	6,747	-0.09%
2018/07/18	2	52.20	1	51.00	50.90	1	6,648	0.02%
2018/07/17	10	51.30	2	51.20	51.70	8	6,570	0.12%
2018/07/16	0	0.00	1	52.70	51.40	-1	6,563	-0.02%
2018/07/12	2	51.10	0	0.00	51.10	2	6,706	0.03%
2018/07/10	2	50.30	2	50.70	50.60	0	6,610	0.00%
2018/07/09	1	49.60	3	49.80	49.45	-2	6,528	-0.03%
2018/07/06	4	49.36	2	48.20	49.90	2	6,484	0.03%
2018/07/05	3	49.57	0	0.00	49.00	3	6,346	0.05%
2018/07/04	2	51.20	0	0.00	52.50	2	6,119	0.03%
2018/07/03	1	50.50	0	0.00	50.30	1	5,995	0.02%
2018/06/29	1	54.30	0	0.00	52.10	1	5,758	0.02%
2018/06/28	15	53.13	12	52.43	52.80	3	5,485	0.05%
2018/06/27	4	53.23	1	51.50	51.10	3	5,088	0.06%
2018/06/26	2	51.40	2	51.55	52.10	0	4,739	0.00%
2018/06/25	1	52.40	9	52.73	53.00	-8	4,324	-0.18%
2018/06/22	9	49.05	10	49.13	48.60	-1	3,655	-0.03%
2018/06/20	1	47.00	0	0.00	46.90	1	3,466	0.03%
2018/06/14	0	0.00	2	47.60	47.50	-2	3,606	-0.06%
2018/06/13	0	0.00	1	49.25	48.25	-1	3,591	-0.03%
2018/06/12	1	48.15	1	48.70	48.85	0	3,565	0.00%
2018/06/11	2	48.78	2	49.20	48.65	0	3,518	0.00%
2018/06/08	0	0.00	15	48.43	48.50	-15	3,456	-0.43%
2018/06/06	10	48.93	0	0.00	48.65	10	3,392	0.29%
2018/06/04	1	48.50	11	48.83	49.30	-10	3,303	-0.30%
2018/06/01	10	47.85	1	47.90	47.75	9	3,187	0.28%
2018/05/31	2	48.05	29	48.79	48.50	-27	3,125	-0.86%
2018/05/30	0	0.00	1	45.80	45.80	-1	2,877	-0.03%
2018/05/28	1	46.90	1	46.90	46.85	0	2,832	0.00%
2018/05/25	0	0.00	2	46.40	47.35	-2	2,776	-0.07%
2018/05/24	1	46.15	0	0.00	46.60	1	2,815	0.04%
2018/05/23	0	0.00	1	45.85	46.00	-1	2,868	-0.03%
2018/05/22	0	0.00	3	46.20	46.00	-3	2,859	-0.10%
2018/05/21	2	45.50	0	0.00	45.40	2	2,855	0.07%
2018/05/18	2	45.30	0	0.00	45.70	2	2,869	0.07%
2018/05/17	2	45.50	0	0.00	45.50	2	2,886	0.07%
2018/05/16	2	46.00	0	0.00	45.75	2	2,947	0.07%
2018/05/15	1	46.30	1	46.75	46.30	0	2,998	0.00%
2018/05/14	0	0.00	3	46.30	46.45	-3	3,106	-0.10%
2018/05/10	2	45.73	0	0.00	45.40	2	3,240	0.06%
2018/05/09	0	0.00	3	45.22	45.60	-3	3,230	-0.09%
2018/05/08	2	44.80	1	45.25	44.50	1	3,197	0.03%
2018/05/07	2	45.05	1	45.20	45.00	1	3,216	0.03%
2018/05/04	0	0.00	4	45.08	45.70	-4	3,206	-0.12%
2018/05/03	0	0.00	1	44.10	43.70	-1	3,146	-0.03%
2018/04/25	3	42.97	5	43.05	42.80	-2	3,297	-0.06%
2018/04/24	2	44.00	0	0.00	43.50	2	3,269	0.06%
2018/04/23	0	0.00	5	45.00	44.90	-5	3,256	-0.15%
2018/04/20	1	45.00	1	45.40	45.50	0	3,278	0.00%
2018/04/19	3	45.62	1	46.25	45.60	2	3,291	0.06%
2018/04/18	7	46.09	4	45.50	45.50	3	3,248	0.09%
2018/04/17	2	43.85	0	0.00	43.05	2	3,098	0.06%
2018/04/13	1	43.80	0	0.00	43.65	1	3,187	0.03%
2018/04/12	1	43.65	0	0.00	43.65	1	3,246	0.03%
2018/04/11	0	0.00	2	43.88	44.00	-2	3,285	-0.06%
2018/04/09	0	0.00	1	44.15	44.10	-1	3,337	-0.03%
2018/03/31	1	44.50	0	0.00	44.25	1	3,366	0.03%
2018/03/30	0	0.00	1	44.75	44.50	-1	3,372	-0.03%
2018/03/29	1	45.10	0	0.00	44.25	1	3,415	0.03%
2018/03/28	1	44.95	1	45.50	45.00	0	3,408	0.00%
2018/03/27	0	0.00	3	45.20	45.35	-3	3,401	-0.09%
2018/03/26	1	44.35	0	0.00	44.30	1	3,383	0.03%
2018/03/23	1	44.20	0	0.00	43.95	1	3,384	0.03%
2018/03/22	3	45.72	1	45.90	45.10	2	3,472	0.06%
2018/03/21	3	45.40	2	45.25	45.90	1	3,401	0.03%
2018/03/20	2	44.80	1	44.75	44.80	1	3,365	0.03%
2018/03/19	2	45.75	2	45.80	45.40	0	3,376	0.00%
2018/03/16	2	45.23	0	0.00	45.00	2	3,378	0.06%
2018/03/14	0	0.00	2	45.70	45.75	-2	3,512	-0.06%
2018/03/12	6	45.18	0	0.00	45.15	6	3,627	0.17%
2018/03/09	1	45.00	0	0.00	45.00	1	3,701	0.03%
2018/02/27	0	0.00	1	45.85	45.30	-1	4,340	-0.02%
2018/02/26	3	45.83	2	46.15	45.45	1	4,371	0.02%
2018/02/23	7	45.47	7	45.48	45.80	0	4,356	0.00%
2018/02/12	0	0.00	1	43.60	43.35	-1	4,682	-0.02%
2018/02/08	2	44.03	7	44.07	44.50	-5	5,490	-0.09%
2018/02/07	1	43.60	6	44.05	43.00	-5	5,511	-0.09%
2018/02/06	10	43.15	0	0.00	42.70	10	5,539	0.18%
2018/02/05	4	45.65	1	45.55	46.10	3	5,546	0.05%
2018/02/02	1	47.40	0	0.00	48.00	1	5,564	0.02%
2018/02/01	0	0.00	28	46.51	46.25	-28	5,674	-0.49%
2018/01/31	8	46.30	3	46.15	46.20	5	5,805	0.09%
2018/01/26	2	46.25	1	46.45	46.15	1	6,555	0.02%
2018/01/25	1	45.80	0	0.00	45.80	1	7,299	0.01%
2018/01/23	2	47.05	4	46.08	46.15	-2	7,584	-0.03%
2018/01/22	1	46.60	7	45.72	46.70	-6	7,568	-0.08%
2018/01/19	6	45.17	0	0.00	45.20	6	7,571	0.08%
2018/01/18	0	0.00	1	45.80	45.50	-1	7,687	-0.01%
2018/01/17	1	45.65	1	45.70	45.50	0	7,798	0.00%
2018/01/16	1	45.55	7	45.63	45.65	-6	7,860	-0.08%
2018/01/15	1	45.10	1	45.25	45.30	0	7,867	0.00%
2018/01/11	2	44.00	0	0.00	43.90	2	7,854	0.03%
2018/01/09	5	44.80	0	0.00	45.55	5	7,927	0.06%
2018/01/08	11	45.38	5	45.00	44.75	6	7,985	0.08%
2018/01/05	0	0.00	20	46.22	45.90	-20	7,960	-0.25%
2018/01/04	1	45.40	8	45.63	45.60	-7	7,947	-0.09%
2018/01/03	21	45.78	0	0.00	46.00	21	7,938	0.26%
2018/01/02	2	45.90	0	0.00	45.25	2	7,935	0.03%