茂達 (6138)-兆豐-新竹券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
210.0
漲跌
▲1.5
漲幅
+0.72%
成交量
643張
產業
上櫃半導體類股
535人加入追蹤

立即追蹤
本地時間:13:30

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

茂達 (6138)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/05	0	0.00	1	206.50	206.50	-1	1,260	-0.08%
2024/06/04	0	0.00	1	209.50	209.00	-1	1,300	-0.08%
2024/05/31	11	210.32	0	0.00	209.50	11	1,362	0.81%
2024/05/30	0	0.00	1	218.00	213.00	-1	1,370	-0.07%
2024/05/29	0	0.00	1	221.00	220.00	-1	1,392	-0.07%
2024/05/28	0.2	220.50	0	0.00	220.50	0.2	1,435	0.01%
2024/05/27	0	0.00	1	221.00	220.00	-1	1,572	-0.06%
2024/05/24	1.2	219.75	0	0.00	219.50	1.2	1,650	0.07%
2024/05/23	1.5	219.60	0.1	224.00	220.00	1.4	1,666	0.08%
2024/05/22	0	0.00	1.2	221.54	220.00	-1.2	1,638	-0.07%
2024/05/21	0	0.00	1	211.00	210.50	-1	1,618	-0.06%
2024/05/20	2	218.00	0	0.00	211.50	2	1,651	0.12%
2024/05/17	1	219.50	0	0.00	218.00	1	1,712	0.06%
2024/05/16	0	0.00	2	214.97	215.50	-2	1,769	-0.11%
2024/05/15	3.1	208.34	11.1	213.58	215.50	-8	1,814	-0.44%
2024/05/14	1	200.50	0	0.00	201.50	1	1,791	0.06%
2024/05/13	7	201.00	0	0.00	203.50	7	1,814	0.39%
2024/05/10	2	203.00	0	0.00	204.00	2	1,853	0.11%
2024/05/09	1	206.00	0	0.00	205.00	1	1,858	0.05%
2024/05/08	1	205.00	1	209.00	209.50	0	1,880	0.00%
2024/05/06	0.7	210.00	8	210.00	210.00	-7.3	1,888	-0.39%
2024/05/03	1	206.00	0	0.00	204.00	1	1,900	0.05%
2024/05/02	0	0.00	0	202.00	204.00	0	1,923	0.00%
2024/04/30	0	0.00	0	202.00	203.00	0	1,934	0.00%
2024/04/29	0	203.50	0	0.00	204.50	0	1,958	0.00%
2024/04/26	0	0.00	0	199.00	198.00	0	1,981	0.00%
2024/04/25	0.1	199.50	2	199.00	197.50	-2	2,003	-0.10%
2024/04/22	0	0.00	1	195.00	192.00	-1	2,049	-0.05%
2024/04/19	1	192.00	2	192.75	188.00	-1	2,032	-0.05%
2024/04/18	1	197.50	0	0.00	197.00	1	2,025	0.05%
2024/04/17	1	201.50	1	203.00	203.00	0	2,064	0.00%
2024/04/16	1	195.50	0	0.00	195.00	1	2,144	0.05%
2024/04/15	8	201.50	0	0.00	201.50	8	2,227	0.36%
2024/04/12	0	0.00	0.1	207.00	205.50	-0.1	2,248	0.00%
2024/04/10	2	210.50	5	211.00	208.00	-3	2,288	-0.13%
2024/04/09	1.1	203.82	0	0.00	204.50	1.1	2,264	0.05%
2024/04/08	0	0.00	0.2	209.00	206.50	-0.2	2,276	-0.01%
2024/04/02	0.1	204.62	0	0.00	203.50	0.1	2,443	0.01%
2024/04/01	0.5	207.70	0	0.00	210.50	0.5	2,495	0.02%
2024/03/29	2	202.00	0	0.00	202.00	2	2,512	0.08%
2024/03/28	3	203.17	2	201.50	201.50	1	2,578	0.04%
2024/03/26	2.1	203.50	105	202.37	204.00	-102.9	2,833	-3.63%	大賣/鉅額交易
2024/03/22	0.1	209.00	0	0.00	209.00	0.1	3,065	0.00%
2024/03/21	1.3	217.46	1.1	213.40	213.00	0.2	3,070	0.01%
2024/03/19	0.1	212.50	0	0.00	211.00	0.1	3,171	0.00%
2024/03/15	0	0.00	3	214.00	212.50	-3	3,288	-0.09%
2024/03/14	0	0.00	2	208.50	210.50	-2	3,277	-0.06%
2024/03/13	2	201.75	2	203.50	200.00	0	3,278	0.00%
2024/03/12	3.1	205.74	0	0.00	205.00	3.1	3,304	0.09%
2024/03/11	0	0.00	1	204.50	204.00	-1	3,308	-0.03%
2024/03/08	0	0.00	3	214.50	209.50	-3	3,302	-0.09%
2024/03/07	3.1	224.52	3	219.67	219.00	0.1	3,311	0.00%
2024/03/01	0	0.00	1	228.50	228.50	-1	3,315	-0.03%
2024/02/29	17	239.00	16.1	240.90	234.50	0.9	3,327	0.03%
2024/02/27	3.1	228.79	8.9	225.86	231.00	-5.8	3,258	-0.18%
2024/02/26	5	219.60	0	0.00	218.00	5	3,313	0.15%
2024/02/23	1	220.50	0	0.00	220.00	1	3,389	0.03%
2024/02/22	1	226.00	0	0.00	224.00	1	3,512	0.03%
2024/02/21	0.1	223.50	0.1	230.00	223.50	0	3,691	0.00%
2024/02/20	100.1	226.42	0	223.00	227.00	100	3,709	2.70%
2024/02/19	0.1	228.00	2	234.96	227.50	-2	3,673	-0.05%
2024/02/16	1	227.37	2.2	231.23	237.50	-1.2	3,750	-0.03%
2024/02/15	1	223.00	4.1	228.01	226.00	-3.1	3,787	-0.08%
2024/02/02	0.1	219.18	1	216.00	219.50	-0.9	3,861	-0.02%
2024/02/01	0	0.00	2	209.00	210.50	-2	3,929	-0.05%
2024/01/31	6	208.58	0	0.00	210.00	6	3,989	0.15%
2024/01/26	1	209.00	0	0.00	209.00	1	4,020	0.02%
2024/01/25	0	0.00	1	217.00	219.00	-1	3,989	-0.03%
2024/01/24	1	213.50	0	0.00	211.50	1	3,961	0.03%
2024/01/23	1	215.00	0	0.00	214.50	1	3,956	0.03%
2024/01/22	0	0.00	2	216.75	217.50	-2	3,947	-0.05%
2024/01/19	0	0.00	1	224.00	218.50	-1	3,926	-0.03%
2024/01/18	3	221.33	1.5	219.23	220.00	1.5	3,919	0.04%
2024/01/12	0	0.00	1	222.00	222.00	-1	3,906	-0.03%
2024/01/11	6	227.25	5	228.90	226.50	1	3,889	0.03%
2024/01/09	0	0.00	5.2	223.77	225.00	-5.2	3,860	-0.13%
2024/01/05	1	213.50	0	0.00	213.50	1	3,830	0.03%
2024/01/04	1.1	216.12	2	208.50	207.00	-1	3,829	-0.02%
2024/01/03	1	214.50	1	214.00	214.00	0	3,815	0.00%
2024/01/02	0.1	221.00	1	219.00	219.00	-1	3,814	-0.02%
2023/12/29	1	221.50	2	221.50	221.50	-1	3,799	-0.03%
2023/12/28	1.2	224.08	3.1	226.68	223.50	-1.9	3,759	-0.05%
2023/12/27	2	223.00	1	222.00	223.00	1	3,625	0.03%
2023/12/26	2	212.75	8	214.56	212.00	-6	3,550	-0.17%
2023/12/25	3	216.83	3	212.67	211.50	0	3,522	0.00%
2023/12/22	2	222.00	7.1	221.13	220.00	-5.1	3,454	-0.15%
2023/12/21	12.1	217.85	1	219.50	218.00	11.1	3,317	0.33%
2023/12/20	16	216.28	20.1	216.14	219.50	-4.1	3,192	-0.13%
2023/12/18	0	0.00	1	199.00	199.00	-1	2,947	-0.03%
2023/12/15	1	204.50	0	204.00	204.50	1	2,930	0.03%
2023/12/14	0	0.00	1.2	199.36	203.00	-1.2	2,888	-0.04%
2023/12/13	1.2	190.94	1	189.50	195.50	0.2	2,817	0.01%
2023/12/12	5	199.30	1	202.42	196.00	4	2,748	0.14%
2023/12/06	1	203.01	0	203.00	203.50	1	2,646	0.04%
2023/12/05	2	200.25	2	199.25	201.50	0	2,637	0.00%
2023/12/04	7	202.22	7	203.71	202.00	0	2,718	0.00%
2023/12/01	0	0.00	3	204.50	199.00	-3	2,719	-0.11%
2023/11/30	6	203.17	5	200.50	200.00	1	2,729	0.04%
2023/11/29	1	200.00	2	203.00	204.00	-1	2,725	-0.04%
2023/11/28	4	199.25	3	201.99	202.50	1	2,707	0.04%
2023/11/27	1	206.50	4	200.13	196.00	-3	2,689	-0.11%
2023/11/24	1	199.09	5	200.40	199.00	-4	2,641	-0.15%
2023/11/22	13	212.27	13	210.58	210.00	0	2,424	0.00%
2023/11/21	13	206.35	19.5	207.44	207.00	-6.5	2,325	-0.28%
2023/11/20	9	197.08	16	200.66	198.50	-7	2,186	-0.32%
2023/11/17	5	183.70	6.1	186.05	185.00	-1.1	1,993	-0.05%
2023/11/16	1.1	178.52	0	179.00	179.50	1	1,943	0.05%
2023/11/15	5.1	182.60	8.2	184.81	183.50	-3.2	1,901	-0.17%
2023/11/14	1.1	178.34	6.1	178.66	178.50	-5	1,749	-0.29%
2023/11/13	2	168.75	2	169.75	169.00	0	1,650	0.00%
2023/11/10	2	171.25	8.1	171.76	170.00	-6.1	1,607	-0.38%
2023/11/09	18.1	169.52	7	170.79	170.50	11.1	1,533	0.72%
2023/11/08	3	166.83	1.2	165.89	164.50	1.9	1,436	0.13%
2023/11/07	35.1	159.65	1.1	162.91	164.50	34	1,376	2.47%
2023/11/01	1	153.50	0	0.00	154.00	1	1,357	0.07%
2023/10/31	0	0.00	0.1	154.50	151.00	-0.1	1,363	0.00%
2023/10/30	0.1	155.50	1	155.00	155.50	-0.9	1,375	-0.07%
2023/10/27	1	152.50	0	0.00	148.50	1	1,375	0.07%
2023/10/25	0	0.00	1	156.50	158.00	-1	1,389	-0.07%
2023/10/24	2	153.50	1	153.50	153.50	1	1,403	0.07%
2023/10/23	1	155.50	1	153.50	152.50	0	1,408	0.00%
2023/10/20	3	157.50	3	155.50	155.50	0	1,409	0.00%
2023/10/19	1	156.00	2	159.00	160.00	-1	1,406	-0.07%
2023/10/18	1	161.50	1	156.51	159.00	0	1,396	0.00%
2023/10/17	2	160.25	4.1	161.50	161.50	-2.1	1,370	-0.15%
2023/10/13	1	160.50	0.2	158.33	159.50	0.9	1,315	0.06%
2023/10/12	0	0.00	2.3	155.92	156.00	-2.3	1,262	-0.18%
2023/10/11	0.1	153.45	0	0.00	151.00	0.1	1,261	0.01%
2023/10/06	1	151.50	2	152.50	155.50	-1	1,269	-0.08%
2023/10/05	0	0.00	2.1	149.98	152.00	-2.1	1,272	-0.17%
2023/10/03	1	147.50	1	148.50	145.00	0	1,388	0.00%
2023/09/28	0	0.00	2	142.00	143.50	-2	1,649	-0.12%
2023/09/26	0.1	143.50	0	0.00	141.00	0.1	1,755	0.01%
2023/09/21	0	0.00	3.1	142.85	142.50	-3.1	1,782	-0.17%
2023/09/20	1.1	146.45	0	0.00	146.00	1.1	1,785	0.06%
2023/09/19	0	0.00	2	150.00	150.00	-2	1,791	-0.11%
2023/09/18	0.1	154.50	0	0.00	152.50	0.1	1,782	0.00%
2023/09/15	2	154.75	0	0.00	154.50	2	1,774	0.11%
2023/09/14	1	154.96	2.1	155.21	154.50	-1.1	1,778	-0.06%
2023/09/13	0	0.00	0.1	153.00	152.00	-0.1	1,785	-0.01%
2023/09/12	0	0.00	2.1	153.71	153.50	-2.1	1,821	-0.11%
2023/09/11	0	153.50	4	153.50	153.00	-4	1,841	-0.22%
2023/09/08	1.6	150.31	0.1	149.00	151.00	1.6	1,847	0.08%
2023/09/07	8.2	155.65	12.6	154.66	151.00	-4.4	1,896	-0.23%
2023/09/06	1	149.00	4.1	150.23	149.50	-3.1	1,795	-0.17%
2023/09/05	1	146.50	5.4	147.19	146.50	-4.4	1,750	-0.25%
2023/09/04	9	138.78	5	139.50	140.50	4	1,721	0.23%
2023/09/01	0	0.00	1	141.00	139.50	-1	1,719	-0.06%
2023/08/30	1	135.50	1	132.50	132.00	0	1,707	0.00%
2023/08/22	0	0.00	1	124.50	124.50	-1	1,773	-0.06%
2023/08/17	4	129.75	2	129.75	130.00	2	1,775	0.11%
2023/08/16	1	125.00	0	0.00	126.00	1	1,769	0.06%
2023/08/14	0.1	126.00	0	0.00	126.00	0.1	1,761	0.01%
2023/08/10	1	130.00	0	0.00	129.50	1	1,757	0.06%
2023/08/09	1	136.00	1.1	133.50	133.50	-0.1	1,781	0.00%
2023/08/08	0.3	134.44	0	0.00	136.00	0.3	1,795	0.01%
2023/08/07	0.1	135.50	2	134.50	134.50	-2	1,834	-0.11%
2023/08/02	2.7	142.72	0	0.00	140.50	2.7	1,839	0.15%
2023/08/01	0	0.00	2	146.25	146.00	-2	1,839	-0.11%
2023/07/31	0.6	147.68	1	146.50	146.00	-0.4	1,836	-0.02%
2023/07/28	5	148.00	2	149.00	149.50	3	1,831	0.16%
2023/07/27	3	154.83	1	156.50	156.50	2	1,825	0.11%
2023/07/26	2	153.00	1	152.00	152.00	1	1,808	0.06%
2023/07/24	2	152.00	0	0.00	152.00	2	1,874	0.11%
2023/07/21	1	153.00	1	153.50	154.00	0	1,921	0.00%
2023/07/20	1	154.00	0	0.00	155.50	1	2,002	0.05%
2023/07/18	2.1	151.81	1	152.51	153.00	1.1	2,018	0.05%
2023/07/17	1	155.00	0	0.00	156.00	1	2,034	0.05%
2023/07/14	5.3	156.56	0.3	157.67	156.50	5	2,085	0.24%
2023/07/13	3.1	153.37	1	153.00	153.00	2.1	2,147	0.10%
2023/07/12	2.3	151.54	0	0.00	150.50	2.3	2,203	0.10%
2023/07/11	1	150.52	0	0.00	151.50	1	2,197	0.05%
2023/07/10	4.3	151.70	0	0.00	149.50	4.3	2,195	0.20%
2023/07/07	4.3	165.09	1.1	161.60	161.00	3.2	2,170	0.15%
2023/07/06	3.1	182.01	7.4	178.15	171.50	-4.3	2,169	-0.20%
2023/07/05	11	169.95	13.5	172.36	174.50	-2.5	2,139	-0.12%
2023/07/04	1	159.00	0	0.00	159.00	1	2,075	0.05%
2023/07/03	1	161.00	1	158.00	158.00	0	2,077	0.00%
2023/06/29	1	161.00	0	0.00	159.50	1	2,217	0.05%
2023/06/27	2	164.75	0	0.00	162.00	2	2,514	0.08%
2023/06/21	0	0.00	1	166.00	166.00	-1	2,614	-0.04%
2023/06/20	0	0.00	1	166.00	166.00	-1	2,669	-0.04%
2023/06/19	0	166.00	0	0.00	167.00	0	2,786	0.00%
2023/06/16	1	173.00	1	169.00	168.00	0	2,777	0.00%
2023/06/15	2	167.75	2.1	170.76	172.50	-0.1	2,756	0.00%
2023/06/14	3	169.50	0	0.00	166.00	3	2,730	0.11%
2023/06/13	3.1	168.87	2.1	169.07	171.00	1.1	2,705	0.04%
2023/06/12	0	0.00	1	164.00	162.50	-1	2,650	-0.04%
2023/06/09	0	0.00	1	160.00	161.50	-1	2,652	-0.04%
2023/06/07	0.3	161.50	0	0.00	161.50	0.3	2,676	0.01%
2023/06/06	1.3	157.85	147.1	157.98	158.00	-145.8	2,679	-5.44%	大賣/鉅額交易
2023/06/02	1	165.00	0	0.00	162.50	1	2,678	0.04%
2023/06/01	0	0.00	1	163.00	163.50	-1	2,693	-0.04%
2023/05/29	0	0.00	1	160.00	165.00	-1	2,693	-0.04%
2023/05/25	0	0.00	0.1	155.00	154.50	-0.1	2,734	0.00%
2023/05/24	0	0.00	2	153.00	153.50	-2	2,775	-0.07%
2023/05/23	0	0.00	0.1	153.50	153.50	-0.1	2,802	0.00%
2023/05/19	1.1	151.50	0	0.00	149.00	1.1	2,830	0.04%
2023/05/16	1	147.50	0	0.00	146.50	1	2,876	0.03%
2023/05/11	1.2	150.26	1	159.00	148.50	0.2	3,066	0.01%
2023/05/09	2	167.50	0	169.50	166.00	2	3,169	0.06%
2023/05/08	0	0.00	1	175.00	172.00	-1	3,179	-0.03%
2023/05/05	0	0.00	0	169.50	170.50	0	3,267	0.00%
2023/05/04	0	0.00	0.1	168.00	166.00	-0.1	3,309	0.00%
2023/05/03	0.1	169.50	0	0.00	167.50	0.1	3,323	0.00%
2023/05/02	0	0.00	1	171.00	171.00	-1	3,330	-0.03%
2023/04/28	2	170.75	0	0.00	169.50	2	3,364	0.06%
2023/04/27	1	170.50	1.1	171.93	169.50	-0.1	3,330	0.00%
2023/04/26	0.1	167.50	1	169.00	168.50	-1	3,288	-0.03%
2023/04/25	5	167.70	2.4	168.17	166.50	2.6	3,249	0.08%
2023/04/24	0	0.00	2	166.50	167.50	-2	3,194	-0.06%
2023/04/21	0	0.00	1	168.00	161.50	-1	3,204	-0.03%
2023/04/20	1.2	171.83	0	0.00	168.00	1.2	3,194	0.04%
2023/04/19	2.2	175.55	1	178.00	176.00	1.2	3,201	0.04%
2023/04/18	1	176.00	3	174.67	174.00	-2	3,144	-0.06%
2023/04/17	5	170.00	8	174.25	173.00	-3	3,063	-0.10%
2023/04/14	1	167.00	2.1	166.26	165.00	-1.1	2,980	-0.04%
2023/04/13	1.5	165.83	2	165.00	164.00	-0.5	2,956	-0.02%
2023/04/12	2	170.50	2	170.89	169.50	0	2,922	0.00%
2023/04/11	0	0.00	0.6	166.64	167.00	-0.6	2,858	-0.02%
2023/04/10	15.1	167.69	29.4	165.68	166.50	-14.3	2,788	-0.51%
2023/04/07	0	0.00	3	155.50	156.00	-3	2,648	-0.11%
2023/04/06	9.2	154.04	1	152.00	153.00	8.2	2,630	0.31%
2023/03/31	0	0.00	11.4	156.71	157.00	-11.4	2,614	-0.43%
2023/03/30	6.4	164.05	14	163.96	161.50	-7.7	2,550	-0.30%
2023/03/29	1	161.00	4.1	160.00	160.50	-3.1	2,458	-0.12%
2023/03/28	4.1	159.67	9.1	162.06	157.00	-5	2,372	-0.21%
2023/03/27	2.1	156.06	6	156.08	155.50	-3.9	2,194	-0.18%
2023/03/24	4	153.25	0.1	152.50	151.50	4	2,119	0.19%
2023/03/23	9.1	152.39	3	152.83	153.00	6.1	2,104	0.29%
2023/03/22	15	154.17	18.1	154.89	154.50	-3.1	2,052	-0.15%
2023/03/21	1	146.00	1	145.00	145.00	0	1,935	0.00%
2023/03/20	0	0.00	2	146.50	146.50	-2	1,934	-0.10%
2023/03/17	1	141.50	0	0.00	141.00	1	1,936	0.05%
2023/03/16	0	0.00	1	139.00	140.00	-1	1,942	-0.05%
2023/03/14	1	139.00	0.2	139.50	138.50	0.9	1,994	0.04%
2023/03/13	1	137.50	0	0.00	142.00	1	2,043	0.05%
2023/03/10	0.1	142.00	0	0.00	141.50	0.1	2,141	0.01%
2023/03/09	1	149.98	0	0.00	147.00	1	2,245	0.04%
2023/03/08	8	147.38	0.1	147.50	149.00	8	2,342	0.34%
2023/03/07	2	149.00	0	0.00	148.50	2	2,351	0.09%
2023/03/06	1	150.00	0	0.00	150.50	1	2,351	0.04%
2023/03/03	0	0.00	0.1	150.00	148.00	-0.1	2,388	0.00%
2023/03/01	2.1	144.07	2	146.00	146.00	0.1	2,413	0.00%
2023/02/24	1.1	145.10	2.2	145.06	145.00	-1	2,408	-0.04%
2023/02/23	1.1	147.57	2.1	148.76	149.50	-1	2,381	-0.04%
2023/02/22	0.1	145.00	0	144.50	143.50	0	2,362	0.00%
2023/02/21	3	150.17	2.1	150.49	149.50	1	2,346	0.04%
2023/02/20	2.1	150.23	0	0.00	150.00	2.1	2,338	0.09%
2023/02/17	1	150.50	0.1	149.50	148.50	1	2,353	0.04%
2023/02/16	1.1	151.13	0	0.00	151.00	1.1	2,356	0.05%
2023/02/15	0.1	153.00	0.1	148.50	148.50	0	2,359	0.00%
2023/02/14	0.1	153.50	0.1	152.00	151.50	-0.1	2,339	0.00%
2023/02/13	1	153.47	2.2	151.96	150.50	-1.1	2,347	-0.05%
2023/02/10	0	0.00	5.4	156.77	155.50	-5.4	2,348	-0.23%
2023/02/09	2	165.75	1.1	160.62	160.50	1	2,312	0.04%
2023/02/08	5	158.00	19.1	156.90	162.00	-14.1	2,136	-0.66%
2023/02/07	6.3	147.49	20	145.55	147.50	-13.7	1,999	-0.69%
2023/02/06	2	142.50	2.2	144.05	142.00	-0.2	1,974	-0.01%
2023/02/03	10.4	147.46	17.1	146.85	147.00	-6.7	1,946	-0.34%
2023/02/02	4.1	141.87	5	142.30	141.50	-0.9	1,838	-0.05%
2023/02/01	1	136.00	1.1	137.48	138.00	-0.1	1,795	0.00%
2023/01/31	10.1	136.49	1	136.50	136.50	9.1	1,789	0.51%
2023/01/30	1	133.50	2	133.75	134.00	-1	1,773	-0.06%
2023/01/13	0	0.00	1	126.94	124.50	-1	1,746	-0.06%
2023/01/11	0	0.00	1	130.00	128.00	-1	1,710	-0.06%
2023/01/10	0	0.00	0.2	126.00	126.50	-0.2	1,696	-0.01%
2023/01/09	1.1	127.50	0	0.00	127.50	1.1	1,693	0.06%
2023/01/05	0.1	117.00	0	0.00	116.50	0.1	1,671	0.00%
2023/01/03	1	117.00	0	0.00	117.00	1	1,696	0.06%
2022/12/29	0	0.00	8	114.50	115.00	-8	1,760	-0.45%
2022/12/28	0	0.00	0.1	115.50	115.00	-0.1	1,816	-0.01%
2022/12/27	0.1	121.00	0	0.00	118.50	0.1	1,844	0.01%
2022/12/26	0	0.00	0.1	115.00	114.50	-0.1	1,843	0.00%
2022/12/22	0.1	118.50	0	0.00	118.00	0.1	1,853	0.00%
2022/12/19	2	127.25	1.1	126.39	123.50	0.9	1,878	0.05%
2022/12/16	1	131.00	0	0.00	130.50	1	1,863	0.05%
2022/12/15	1.1	135.13	1	137.00	135.50	0.1	1,861	0.00%
2022/12/13	0	0.00	1	132.50	130.00	-1	1,883	-0.05%
2022/12/09	1.2	131.08	1	132.00	131.00	0.2	1,873	0.01%
2022/12/08	8	134.19	8	134.19	133.50	0	1,853	0.00%
2022/12/07	3	135.33	2	138.25	133.50	1	1,846	0.05%
2022/12/06	3	141.33	1	139.50	139.50	2	1,824	0.11%
2022/12/05	2	145.50	0.2	144.42	145.50	1.8	1,787	0.10%
2022/12/02	19.1	144.56	13.4	142.52	147.00	5.7	1,737	0.33%
2022/12/01	10.1	138.72	7	139.07	139.50	3.1	1,672	0.18%
2022/11/30	8.1	132.22	6	132.09	131.00	2.1	1,551	0.13%
2022/11/25	6	126.33	2.1	125.76	125.00	3.9	1,449	0.27%
2022/11/24	1.1	124.07	1.5	123.92	128.50	-0.4	1,400	-0.03%
2022/11/18	0.5	122.23	0.1	122.00	118.50	0.4	1,381	0.03%
2022/11/16	0	0.00	2	121.00	120.50	-2	1,376	-0.15%
2022/11/15	0.1	118.00	0	0.00	119.50	0.1	1,411	0.01%
2022/11/11	3	117.17	0	0.00	116.00	3	1,454	0.21%
2022/11/10	0	0.00	1	113.50	116.50	-1	1,447	-0.07%
2022/11/09	1	113.50	0	0.00	115.50	1	1,479	0.07%
2022/11/04	4	110.38	1.1	110.44	111.00	2.9	1,673	0.18%
2022/10/31	0.1	106.00	0	104.50	105.50	0.1	1,656	0.00%
2022/10/28	0	0.00	0	105.50	102.00	0	1,662	0.00%
2022/10/27	0	0.00	0.1	107.00	107.50	-0.1	1,658	-0.01%
2022/10/26	0.1	104.50	0	0.00	103.50	0.1	1,651	0.01%
2022/10/21	0	0.00	0.1	107.00	104.00	-0.1	1,645	0.00%
2022/10/20	0.2	108.50	0	0.00	108.50	0.2	1,649	0.01%
2022/10/14	0.1	109.50	0	0.00	108.00	0.1	1,702	0.00%
2022/10/13	0	0.00	0.1	103.00	100.50	-0.1	1,706	0.00%
2022/10/12	0.1	105.00	0	0.00	105.00	0.1	1,696	0.01%
2022/10/11	8	105.69	8	106.50	103.00	0	1,695	0.00%
2022/10/07	1	112.50	0	0.00	112.50	1	1,687	0.06%
2022/10/05	1	123.00	1.1	123.15	123.00	-0.1	1,644	-0.01%
2022/10/04	0.1	122.50	0	0.00	126.50	0.1	1,597	0.00%
2022/10/03	2	113.75	0.1	112.50	115.50	1.9	1,567	0.12%
2022/09/30	0.1	106.00	0	0.00	110.50	0.1	1,569	0.01%
2022/09/27	0	0.00	0.1	108.50	112.00	-0.1	1,603	0.00%
2022/09/26	0.1	113.06	0	0.00	112.00	0.1	1,600	0.01%
2022/09/23	0	0.00	1	119.00	119.00	-1	1,610	-0.06%
2022/09/21	0	0.00	0.1	118.50	118.50	-0.1	1,626	-0.01%
2022/09/20	2.1	119.71	2	123.25	119.50	0.1	1,642	0.01%
2022/09/16	1	117.00	0.2	118.50	116.00	0.8	1,625	0.05%
2022/09/15	1	120.00	0	0.00	118.00	1	1,639	0.06%
2022/09/13	0	0.00	1	121.00	120.00	-1	1,674	-0.06%
2022/09/12	0	0.00	4	123.25	120.00	-4	1,691	-0.24%
2022/09/07	0	0.00	3	118.00	122.50	-3	1,760	-0.17%
2022/09/06	1	126.00	0	0.00	126.50	1	1,743	0.06%
2022/09/05	2	129.00	0	0.00	129.00	2	1,759	0.11%
2022/09/02	2	132.50	1	132.00	133.00	1	1,763	0.06%
2022/09/01	3	136.67	0	0.00	135.00	3	1,763	0.17%
2022/08/30	2	139.25	0	0.00	140.00	2	1,771	0.11%
2022/08/26	0.2	146.00	0	0.00	143.50	0.2	1,860	0.01%
2022/08/25	0	0.00	2	144.75	142.00	-2	1,880	-0.11%
2022/08/24	0	0.00	1	143.50	141.00	-1	1,877	-0.05%
2022/08/23	2	143.25	1	143.00	143.00	1	1,874	0.05%
2022/08/22	1	148.00	0.2	151.50	147.00	0.8	1,865	0.04%
2022/08/19	2	146.00	2.2	148.82	147.00	-0.2	1,821	-0.01%
2022/08/18	5	141.50	3.6	139.81	141.50	1.5	1,767	0.08%
2022/08/16	1.1	139.88	1.1	139.45	137.00	0	1,733	0.00%
2022/08/15	5.7	140.87	6	139.17	141.00	-0.3	1,721	-0.02%
2022/08/12	4.1	137.56	1	141.50	138.50	3.1	1,691	0.18%
2022/08/11	0	0.00	2	132.00	132.00	-2	1,532	-0.13%
2022/08/09	0	0.00	1	123.50	122.00	-1	1,547	-0.06%
2022/08/08	0	0.00	2	121.00	121.50	-2	1,575	-0.13%
2022/08/03	3	119.83	0	0.00	119.50	3	1,678	0.18%
2022/07/28	1.2	125.00	0	0.00	124.00	1.2	1,774	0.07%
2022/07/27	2	137.00	0	0.00	136.50	2	1,774	0.11%
2022/07/26	2.2	137.37	0	0.00	134.00	2.2	1,777	0.12%
2022/07/25	0.2	144.00	1.1	143.98	142.50	-0.9	1,788	-0.05%
2022/07/22	6.2	146.63	3.2	149.87	147.00	3	1,824	0.17%
2022/07/21	1.1	148.47	4	147.88	150.00	-2.9	1,854	-0.16%
2022/07/20	0.1	143.00	1	144.00	142.00	-0.9	1,841	-0.05%
2022/07/19	0	0.00	0.1	139.00	137.00	-0.1	1,858	0.00%
2022/07/13	1.1	133.98	0.1	133.50	133.00	1	1,875	0.05%
2022/07/12	0	0.00	0	130.50	129.50	0	1,887	0.00%
2022/07/08	1	138.00	0.1	136.50	137.50	0.9	1,935	0.05%
2022/07/07	0	0.00	2	131.50	133.50	-2	1,972	-0.10%
2022/07/06	2	132.50	2.2	130.82	129.50	-0.2	1,989	-0.01%
2022/07/05	1.1	135.00	0	0.00	138.00	1.1	2,021	0.05%
2022/07/04	1	139.00	0	0.00	136.50	1	2,102	0.05%
2022/06/29	1	152.50	2	153.00	150.50	-1	2,431	-0.04%
2022/06/28	1.1	152.59	1	152.50	152.50	0.1	2,708	0.00%
2022/06/24	0	159.50	0	0.00	156.50	0	2,810	0.00%
2022/06/23	15	157.00	15	153.67	154.00	0	2,808	0.00%
2022/06/21	0	0.00	5	160.00	164.50	-5	2,805	-0.18%
2022/06/17	3	166.33	0	0.00	168.00	3	2,807	0.11%
2022/06/16	1	181.00	1	171.50	171.50	0	2,803	0.00%
2022/06/15	1	185.00	0.1	190.50	184.00	1	2,817	0.03%
2022/06/14	5	190.60	2	194.00	191.50	3	2,835	0.11%
2022/06/13	5.2	193.08	0	0.00	194.00	5.2	2,846	0.18%
2022/06/10	1.1	204.23	0	0.00	201.00	1.1	2,885	0.04%
2022/06/09	1	207.50	0.1	204.00	208.00	1	2,884	0.03%
2022/06/07	0.1	212.00	0	0.00	209.00	0.1	2,903	0.00%
2022/06/06	4	211.50	3.1	207.19	207.00	0.9	2,876	0.03%
2022/06/02	126	216.63	8	216.31	216.00	118	2,877	4.10%	大買/鉅額交易
2022/06/01	1	212.00	1	210.00	210.00	0	2,871	0.00%
2022/05/31	2	212.00	2.1	210.00	212.00	-0.1	2,876	0.00%
2022/05/30	0.1	209.50	1	210.00	209.50	-1	2,895	-0.03%
2022/05/27	0	201.50	0	0.00	199.50	0	2,902	0.00%
2022/05/25	1	200.00	2	201.00	200.50	-1	2,930	-0.03%
2022/05/24	2	201.75	0	0.00	198.00	2	2,957	0.07%
2022/05/23	0.1	208.00	0	212.00	206.00	0.1	2,961	0.00%
2022/05/20	1	212.10	1	215.00	212.00	0	2,989	0.00%
2022/05/18	4	212.00	10	210.85	209.50	-6	3,065	-0.20%
2022/05/17	0	0.00	1	209.00	211.00	-1	3,130	-0.03%
2022/05/16	4	211.13	4	211.75	202.50	0	3,251	0.00%
2022/05/13	0	0.00	0	207.00	206.00	0	3,323	0.00%
2022/05/12	5.1	207.06	5	207.20	201.00	0.1	3,371	0.00%
2022/05/10	1	195.50	1	196.50	204.00	0	3,521	0.00%
2022/05/06	1	199.00	2	198.99	200.50	-1	3,636	-0.03%
2022/05/05	1	207.50	1.1	206.90	207.00	-0.1	3,659	0.00%
2022/05/04	0.1	202.00	0	0.00	200.00	0.1	3,724	0.00%
2022/05/03	3	196.50	2.2	196.33	196.50	0.9	3,788	0.02%
2022/04/29	5.1	193.29	4	192.50	190.00	1.1	3,833	0.03%
2022/04/28	2	185.00	0	0.00	183.50	2	3,841	0.05%
2022/04/27	3.1	185.15	0	0.00	187.00	3.1	3,860	0.08%
2022/04/26	3	198.50	3	197.67	196.00	0	3,831	0.00%
2022/04/25	2.1	199.57	0	0.00	197.00	2.1	3,885	0.05%
2022/04/22	1.1	210.09	2	213.00	213.00	-0.9	3,934	-0.02%
2022/04/21	0	0.00	2	211.00	217.00	-2	4,014	-0.05%
2022/04/19	0.1	218.00	0	0.00	216.00	0.1	4,080	0.00%
2022/04/18	3	220.83	0	0.00	216.50	3	4,115	0.07%
2022/04/15	5.2	216.79	10	217.85	228.00	-4.8	4,165	-0.12%
2022/04/14	1	227.50	2	227.00	222.00	-1	4,211	-0.02%
2022/04/13	8	224.81	1.1	224.57	224.50	7	4,303	0.16%
2022/04/12	1	226.08	1	230.00	228.00	0	4,323	0.00%
2022/04/11	0.2	224.08	1	222.50	221.50	-0.8	4,344	-0.02%
2022/04/08	0.1	233.50	1	244.50	234.00	-0.9	4,365	-0.02%
2022/04/07	12.2	243.99	11.1	243.97	233.50	1.1	4,383	0.03%
2022/04/06	2	254.50	1.1	249.12	249.00	0.9	4,481	0.02%
2022/04/01	4	257.38	4.2	260.99	263.50	-0.2	4,683	0.00%
2022/03/31	2.1	256.28	9.1	252.54	256.50	-7	4,641	-0.15%
2022/03/30	2.1	235.34	7.6	239.21	241.50	-5.5	4,452	-0.12%
2022/03/29	1	232.00	0	0.00	232.00	1	4,462	0.02%
2022/03/25	0	0.00	1	227.01	227.50	-1	4,659	-0.02%
2022/03/24	1	229.00	3	229.33	229.50	-2	4,703	-0.04%
2022/03/23	1	228.50	1	230.00	230.00	0	4,800	0.00%
2022/03/22	3	224.00	3	225.17	227.50	0	4,979	0.00%
2022/03/21	0	0.00	1.1	229.00	228.00	-1.1	5,076	-0.02%
2022/03/18	2	220.00	1	221.00	225.50	1	5,096	0.02%
2022/03/17	0	220.00	1	219.00	218.50	-1	5,070	-0.02%
2022/03/16	1	204.00	72	203.03	205.50	-71	5,097	-1.39%
2022/03/15	2.7	201.34	12	196.46	197.00	-9.4	5,125	-0.18%
2022/03/14	0	0.00	2	212.00	214.00	-2	5,165	-0.04%
2022/03/11	2	213.00	1	215.00	215.00	1	5,316	0.02%
2022/03/09	0.1	211.00	0	0.00	211.50	0.1	5,484	0.00%
2022/03/08	2.1	217.10	0	0.00	208.00	2.1	5,555	0.04%
2022/03/07	1.1	222.32	0	220.00	215.00	1.1	5,678	0.02%
2022/03/04	2	232.50	0	0.00	230.50	2	5,852	0.03%
2022/03/03	4	232.38	0	235.00	230.50	4	6,052	0.07%
2022/03/02	2	227.75	0	0.00	230.50	2	6,434	0.03%
2022/03/01	0	0.00	0	227.00	226.00	0	6,642	0.00%
2022/02/25	0	0.00	0	225.00	222.50	0	6,789	0.00%
2022/02/24	5.1	220.21	2	219.75	219.00	3.1	6,826	0.05%
2022/02/23	0	227.00	0	0.00	226.00	0	6,857	0.00%
2022/02/22	2.1	224.07	1	227.00	222.00	1.1	6,978	0.02%
2022/02/21	6.7	232.09	3	230.67	229.00	3.7	7,143	0.05%
2022/02/18	1.5	236.33	4	236.25	239.00	-2.5	7,322	-0.03%
2022/02/17	6.1	245.87	0	0.00	238.50	6.1	7,430	0.08%
2022/02/16	5	249.00	4.4	248.86	249.50	0.6	7,569	0.01%
2022/02/15	5.1	244.75	8	244.38	242.00	-2.9	7,589	-0.04%
2022/02/14	3.1	235.35	1	234.57	234.00	2.1	7,515	0.03%
2022/02/11	11.1	238.68	7	241.50	246.00	4.1	7,505	0.05%
2022/02/10	1	229.00	1	227.50	230.50	0	7,359	0.00%
2022/02/09	0.1	225.00	0	0.00	228.50	0.1	7,299	0.00%
2022/02/08	3.6	230.97	0	239.00	231.50	3.6	7,210	0.05%
2022/02/07	1	240.42	3.1	237.15	244.50	-2	7,154	-0.03%
2022/01/26	4.1	234.59	0	240.00	232.50	4.1	7,140	0.06%
2022/01/25	21	249.62	24.4	248.63	248.00	-3.4	7,173	-0.05%
2022/01/21	1	247.50	1.1	248.81	246.50	-0.1	7,184	0.00%
2022/01/20	10.1	249.02	12	250.04	248.00	-1.9	7,168	-0.03%
2022/01/19	2	245.50	3	245.00	245.00	-1	7,146	-0.01%
2022/01/18	0.1	246.50	2	246.00	245.50	-2	7,196	-0.03%
2022/01/17	6	237.33	9.1	231.87	243.50	-3.1	7,187	-0.04%
2022/01/14	14.1	227.87	6	225.67	232.00	8.1	7,196	0.11%
2022/01/13	0.3	223.50	1	222.50	221.00	-0.7	7,290	-0.01%
2022/01/12	2.2	226.70	0	0.00	229.50	2.2	7,377	0.03%
2022/01/11	2.2	228.82	3	229.17	228.00	-0.8	7,437	-0.01%
2022/01/10	6.4	236.76	5	235.80	238.00	1.4	7,413	0.02%
2022/01/07	7.2	237.08	7	240.14	237.00	0.2	7,381	0.00%
2022/01/06	5.4	246.62	5	247.20	241.00	0.4	7,317	0.01%
2022/01/05	7	253.50	0	0.00	253.50	7	7,230	0.10%
2022/01/04	3.1	266.11	1	267.50	263.50	2.1	7,196	0.03%
2022/01/03	3	274.50	4	281.38	272.50	-1	7,341	-0.01%
2021/12/30	6.1	276.78	7	277.50	278.50	-0.9	7,310	-0.01%
2021/12/29	11	280.64	13.5	280.80	285.00	-2.5	7,225	-0.03%
2021/12/28	7.1	276.27	9	276.61	278.50	-2	7,083	-0.03%
2021/12/27	4	268.86	13	265.65	267.50	-9	6,790	-0.13%
2021/12/24	8	260.00	2	261.25	254.50	6	6,658	0.09%
2021/12/23	2	263.75	1	271.00	262.00	1	6,584	0.02%
2021/12/22	5	268.81	7.1	269.85	258.00	-2.1	6,494	-0.03%
2021/12/21	1	259.00	3	255.83	257.50	-2	6,406	-0.03%
2021/12/20	8	265.38	4	261.25	256.50	4	6,383	0.06%
2021/12/17	20	268.85	14.1	265.93	267.50	5.9	6,339	0.09%
2021/12/16	17	268.26	20.2	267.71	268.00	-3.2	6,270	-0.05%
2021/12/15	3.1	244.46	4	244.38	253.50	-1	6,068	-0.02%
2021/12/14	2	234.25	5	232.80	230.50	-3	5,974	-0.05%
2021/12/13	2.1	246.21	2	240.00	245.50	0.1	5,916	0.00%
2021/12/10	0	0.00	2	242.00	245.00	-2	5,889	-0.03%
2021/12/09	3.2	243.99	5	241.10	243.50	-1.8	5,839	-0.03%
2021/12/08	2	251.25	4	243.50	244.50	-2	5,798	-0.03%
2021/12/07	15.2	257.75	9	257.28	247.00	6.2	5,733	0.11%
2021/12/06	3.1	261.32	7	258.71	262.00	-4	5,608	-0.07%
2021/12/03	9	258.06	22	253.43	255.00	-13	5,638	-0.23%
2021/12/02	17	259.65	21	257.64	254.00	-4	5,665	-0.07%
2021/12/01	16	267.34	17	264.35	268.00	-1	5,729	-0.02%
2021/11/30	20.1	267.08	16.1	268.58	257.50	4	5,710	0.07%
2021/11/29	37.4	253.40	25.1	252.45	256.00	12.3	5,590	0.22%
2021/11/26	45.2	255.80	41.2	258.74	266.50	3.9	5,398	0.07%
2021/11/25	24	238.19	14.3	239.71	242.50	9.8	5,002	0.19%
2021/11/24	10.4	227.54	8	233.81	234.00	2.4	4,767	0.05%
2021/11/23	2	228.75	6.5	229.23	226.00	-4.5	4,604	-0.10%
2021/11/22	10.1	234.00	14	233.68	234.00	-3.9	4,539	-0.09%
2021/11/19	11	236.82	11.1	239.95	238.00	-0.1	4,493	0.00%
2021/11/18	13	239.69	13	241.04	238.50	0	4,360	0.00%
2021/11/17	16.1	221.43	28.1	225.73	233.50	-12	4,163	-0.29%
2021/11/16	19	210.79	11.1	210.64	214.50	8	3,929	0.20%
2021/11/15	11.1	208.05	6.1	202.11	213.00	5	3,810	0.13%
2021/11/12	7.1	196.35	7.4	194.45	194.00	-0.3	3,621	-0.01%
2021/11/11	1	181.00	1.1	182.86	183.00	-0.1	3,499	0.00%
2021/11/10	10.2	185.94	7	185.00	180.00	3.2	3,482	0.09%
2021/11/09	1.5	181.50	2	180.00	177.00	-0.5	3,430	-0.01%
2021/11/08	0	0.00	2	180.75	182.50	-2	3,428	-0.06%
2021/11/05	2.5	177.30	0	0.00	179.00	2.5	3,436	0.07%
2021/11/04	1	177.00	0	0.00	176.00	1	3,443	0.03%
2021/11/02	1.1	184.27	1.1	193.13	185.00	0	3,428	0.00%
2021/11/01	5	191.80	5.6	186.61	193.00	-0.6	3,324	-0.02%
2021/10/29	1	184.00	3	185.00	182.50	-2	3,249	-0.06%
2021/10/28	1	183.00	2	179.50	183.50	-1	3,203	-0.03%
2021/10/27	0.1	181.00	0	0.00	182.00	0.1	3,207	0.00%
2021/10/26	2.2	175.73	1.1	173.55	173.50	1.1	3,217	0.03%
2021/10/25	2.3	185.72	1	185.00	184.00	1.4	3,180	0.04%
2021/10/22	3.2	184.27	5.1	186.48	182.50	-1.9	3,300	-0.06%
2021/10/21	4	180.13	7.4	181.26	183.50	-3.4	3,368	-0.10%
2021/10/20	0	0.00	4.1	178.72	179.00	-4.1	3,258	-0.13%
2021/10/19	1.1	161.08	9	168.33	171.50	-7.9	3,263	-0.24%
2021/10/18	1	155.50	1.1	156.46	156.00	-0.1	3,270	0.00%
2021/10/15	0.1	155.50	0	0.00	152.00	0.1	3,285	0.00%
2021/10/14	2	151.50	3	151.50	153.50	-1	3,305	-0.03%
2021/10/13	1	158.00	0	0.00	152.50	1	3,340	0.03%
2021/10/12	3	161.67	0.1	161.32	161.50	2.9	3,334	0.09%
2021/10/08	19.1	170.08	29	169.41	168.50	-9.9	3,332	-0.30%
2021/10/07	0	0.00	1	161.00	160.50	-1	3,196	-0.03%
2021/10/06	0	0.00	0.1	150.00	149.00	-0.1	3,349	0.00%
2021/10/05	0.1	152.50	0.1	152.50	151.00	-0.1	3,409	0.00%
2021/10/04	1.6	148.16	0	0.00	146.00	1.6	3,412	0.05%
2021/10/01	3.9	149.72	1	159.00	149.00	2.9	3,430	0.08%
2021/09/30	3.3	158.21	1	157.00	157.00	2.3	3,472	0.07%
2021/09/29	6.6	162.45	5.2	161.11	160.50	1.5	3,633	0.04%
2021/09/28	7.2	167.29	12	168.16	166.50	-4.9	3,652	-0.13%
2021/09/27	0.1	160.00	3.1	161.46	160.00	-3	3,588	-0.08%
2021/09/24	2.1	155.57	2.2	157.23	157.00	-0.1	3,601	0.00%
2021/09/23	0.1	159.00	2.1	154.10	154.50	-2	3,649	-0.06%
2021/09/22	1.1	149.00	3	147.83	149.00	-1.9	3,659	-0.05%
2021/09/17	3	146.67	0	0.00	148.50	3	3,714	0.08%
2021/09/16	1	148.50	0	0.00	148.50	1	3,742	0.03%
2021/09/15	0.5	151.50	1.1	151.45	150.00	-0.6	3,882	-0.02%
2021/09/14	3.1	151.73	4	151.88	151.00	-0.9	4,022	-0.02%
2021/09/13	2	150.50	3	152.00	150.00	-1	4,151	-0.02%
2021/09/10	4	150.50	2	148.50	151.00	2	4,416	0.05%
2021/09/09	1	150.50	39	148.26	154.50	-38	4,614	-0.82%
2021/09/08	4.4	143.44	4.1	150.77	151.00	0.2	4,587	0.00%
2021/09/07	26.5	146.41	21.5	147.93	148.50	5	4,472	0.11%
2021/09/06	12	159.13	1	174.00	157.00	11	4,354	0.25%
2021/09/03	13	177.92	10.1	177.39	174.00	2.9	4,324	0.07%
2021/09/02	0	0.00	6	180.50	181.50	-6	4,266	-0.14%
2021/09/01	1.1	165.60	0	0.00	165.00	1.1	4,224	0.03%
2021/08/31	2	158.50	3	159.17	157.50	-1	4,209	-0.02%
2021/08/30	1	155.50	2	155.00	155.00	-1	4,218	-0.02%
2021/08/27	3.5	155.29	2	154.98	152.50	1.5	4,245	0.03%
2021/08/26	2	158.25	2.2	158.70	158.50	-0.2	4,295	0.00%
2021/08/25	1.1	160.53	1	160.50	159.50	0.1	4,321	0.00%
2021/08/23	0.1	160.00	3	158.83	158.50	-2.9	4,346	-0.07%
2021/08/20	0	149.50	0	0.00	149.50	0	4,369	0.00%
2021/08/19	0.2	145.00	0	0.00	144.00	0.2	4,400	0.00%
2021/08/18	3	142.50	2	150.50	153.00	1	4,416	0.02%
2021/08/17	6.8	149.92	3	147.50	148.00	3.8	4,427	0.09%
2021/08/16	2	153.50	2	157.75	160.50	0	4,419	0.00%
2021/08/13	1.2	158.83	0	0.00	159.00	1.2	4,426	0.03%
2021/08/12	1	156.50	2	163.50	162.50	-1	4,433	-0.02%
2021/08/11	6	159.18	27	161.11	157.50	-21	4,439	-0.47%
2021/08/10	5	163.10	3	165.50	166.00	2	4,453	0.04%
2021/08/09	3	171.67	0.1	175.00	168.00	3	4,463	0.07%
2021/08/06	2	177.50	0	0.00	177.00	2	4,481	0.04%
2021/08/05	3.1	181.67	2	179.25	183.50	1.1	4,521	0.02%
2021/08/04	1.7	177.74	0.1	178.50	176.50	1.6	4,566	0.04%
2021/08/03	0.1	182.50	4.2	180.25	179.00	-4.1	4,593	-0.09%
2021/08/02	4.2	171.98	6	173.76	175.00	-1.8	4,581	-0.04%
2021/07/30	16	182.47	12.1	179.19	179.00	3.9	4,574	0.09%
2021/07/29	4.2	180.86	3.1	183.16	184.50	1.1	4,540	0.02%
2021/07/28	8.2	184.37	5.1	192.22	178.50	3.1	4,513	0.07%
2021/07/27	9.3	194.54	16.2	196.02	193.00	-6.9	4,381	-0.16%
2021/07/26	3.1	181.06	5	183.40	183.50	-1.9	4,245	-0.04%
2021/07/23	7	178.79	1	175.21	174.50	6	4,182	0.14%
2021/07/22	1.1	185.23	12.1	185.79	190.00	-11	4,072	-0.27%
2021/07/21	3	175.50	5	174.30	173.00	-2	3,988	-0.05%
2021/07/20	8.3	171.23	0	0.00	168.50	8.3	3,989	0.21%
2021/07/19	2.1	176.45	1	180.00	176.00	1.1	3,969	0.03%
2021/07/16	1	176.50	1	177.00	176.00	0	3,981	0.00%
2021/07/15	3	173.33	2	178.00	180.00	1	4,027	0.02%
2021/07/14	4	175.38	0	177.50	176.00	4	4,054	0.10%
2021/07/13	17	191.18	22.2	179.86	181.50	-5.2	3,993	-0.13%
2021/07/12	10.2	180.89	8	178.13	174.50	2.2	3,843	0.06%
2021/07/09	5	172.00	3	167.50	167.50	2	3,825	0.05%
2021/07/08	2	174.75	2	174.50	174.50	0	3,889	0.00%
2021/07/07	1	174.00	0.1	174.00	175.50	0.9	3,884	0.02%
2021/07/06	4.1	168.84	11.6	172.80	175.50	-7.5	3,859	-0.19%
2021/07/05	1	163.50	5	164.40	164.00	-4	3,728	-0.11%
2021/07/02	1	158.50	3	158.50	159.00	-2	3,826	-0.05%
2021/07/01	2	156.00	0.1	159.00	154.50	1.9	3,869	0.05%
2021/06/30	10	162.45	3.2	165.97	161.50	6.8	3,948	0.17%
2021/06/29	1.2	162.25	2	163.50	158.00	-0.8	3,962	-0.02%
2021/06/28	4	163.63	1	161.00	161.00	3	4,011	0.07%
2021/06/25	2.2	167.59	2	169.00	169.00	0.2	4,261	0.00%
2021/06/24	12	166.79	11	167.41	168.00	1	4,637	0.02%
2021/06/23	3	159.83	11	167.36	171.00	-8	4,842	-0.17%
2021/06/22	5	158.20	3	159.50	155.50	2	4,777	0.04%
2021/06/21	19	159.50	16	155.97	157.00	3	4,649	0.06%
2021/06/18	24	153.38	31.3	154.72	158.00	-7.3	4,427	-0.16%
2021/06/17	0	0.00	1	144.00	144.00	-1	4,262	-0.02%
2021/06/15	2	142.75	2	143.25	143.00	0	4,321	0.00%
2021/06/11	11	150.27	8	144.31	145.00	3	4,348	0.07%
2021/06/10	1	148.00	2.1	147.71	148.00	-1.1	4,339	-0.03%
2021/06/07	0	0.00	1	139.00	140.50	-1	4,735	-0.02%
2021/06/04	3	138.67	2.2	138.55	138.00	0.8	4,869	0.02%
2021/06/03	1.2	139.42	7	141.36	143.00	-5.8	4,885	-0.12%
2021/06/02	2	136.75	4	135.25	134.00	-2	4,857	-0.04%
2021/06/01	6	140.67	6.5	139.92	139.00	-0.5	4,842	-0.01%
2021/05/28	0	0.00	1	138.50	140.50	-1	4,859	-0.02%
2021/05/27	8	137.81	6	136.33	135.50	2	4,883	0.04%
2021/05/26	1	139.50	4	135.13	142.00	-3	4,858	-0.06%
2021/05/25	3	137.00	3.5	135.43	135.00	-0.5	4,970	-0.01%
2021/05/24	3	126.00	0	0.00	132.00	3	5,085	0.06%
2021/05/21	0	0.00	2	126.50	126.50	-2	5,088	-0.04%
2021/05/20	2	122.75	2	125.75	121.00	0	5,099	0.00%
2021/05/19	2	122.75	0	0.00	124.00	2	5,090	0.04%
2021/05/18	2	124.00	1	126.50	126.50	1	5,088	0.02%
2021/05/17	0	0.00	7.3	112.93	115.50	-7.3	5,078	-0.14%
2021/05/14	4	124.63	0.2	123.50	122.50	3.8	5,043	0.08%
2021/05/13	0	0.00	6	120.08	125.50	-6	5,000	-0.12%
2021/05/12	1	118.50	7	120.36	120.00	-6	4,940	-0.12%
2021/05/11	5.3	125.43	13	123.88	124.00	-7.7	4,870	-0.16%
2021/05/10	2	137.50	0.4	135.50	134.50	1.6	4,830	0.03%
2021/05/07	0	0.00	3	141.00	141.00	-3	4,821	-0.06%
2021/05/06	1	134.00	3	133.83	134.00	-2	4,796	-0.04%
2021/05/05	1	129.00	0	0.00	128.50	1	4,776	0.02%
2021/05/04	9	134.28	2	131.00	132.50	7	4,762	0.15%
2021/05/03	1	138.00	2	141.75	139.50	-1	4,706	-0.02%
2021/04/28	1	147.00	0	0.00	145.50	1	4,670	0.02%
2021/04/27	2	147.00	3	147.33	143.00	-1	4,655	-0.02%
2021/04/26	9.5	147.16	7	147.36	148.00	2.5	4,628	0.05%
2021/04/23	1	143.00	1	142.50	144.50	0	4,585	0.00%
2021/04/22	9	144.39	0	0.00	140.00	9	4,555	0.20%
2021/04/21	2	148.00	16	148.94	151.50	-14	4,494	-0.31%
2021/04/20	0.1	142.50	1	149.00	147.50	-0.9	4,425	-0.02%
2021/04/19	2.5	141.70	2	141.50	140.50	0.5	4,364	0.01%
2021/04/16	3	145.83	1	146.00	144.00	2	4,352	0.05%
2021/04/15	2	146.00	2	147.00	148.00	0	4,304	0.00%
2021/04/14	9	133.89	6	134.67	138.00	3	4,238	0.07%
2021/04/13	1	143.50	2	145.50	143.50	-1	4,151	-0.02%
2021/04/12	7	145.71	2.2	142.73	142.50	4.8	4,111	0.12%
2021/04/09	3.3	146.53	3	149.17	146.50	0.3	4,057	0.01%
2021/04/08	2	154.00	2	155.50	150.00	0	4,001	0.00%
2021/04/07	5	146.10	0	0.00	145.50	5	3,843	0.13%
2021/04/06	22	155.80	22	156.68	150.50	0	3,767	0.00%
2021/04/01	4	146.63	3	148.17	147.00	1	3,651	0.03%
2021/03/31	6	150.25	1.5	150.67	149.50	4.5	3,576	0.13%
2021/03/30	8.5	148.74	30	149.55	152.00	-21.5	3,469	-0.62%
2021/03/29	24.5	149.16	17.2	149.76	146.00	7.3	3,154	0.23%
2021/03/26	10	134.00	9	134.78	143.00	1	2,735	0.04%
2021/03/25	33	126.79	38	127.84	130.00	-5	2,389	-0.21%
2021/03/24	0	0.00	0	115.00	118.50	0	2,307	0.00%
2021/03/23	2	117.75	1	119.50	115.50	1	2,283	0.04%
2021/03/22	5	117.40	12.6	117.30	120.50	-7.6	2,217	-0.34%
2021/03/19	2	116.00	2	114.50	113.50	0	2,166	0.00%
2021/03/18	6	114.33	6	115.17	118.00	0	2,149	0.00%
2021/03/17	1	119.00	0	0.00	117.00	1	2,108	0.05%
2021/03/16	20.5	121.82	9	118.56	120.00	11.5	2,068	0.56%
2021/03/15	7	120.21	13	119.77	120.00	-6	1,969	-0.30%
2021/03/12	9	116.17	6	115.42	115.50	3	1,878	0.16%
2021/03/11	9	109.83	12.8	109.35	113.00	-3.8	1,784	-0.21%
2021/03/10	1	105.00	9	106.06	106.50	-8	1,502	-0.53%
2021/03/09	5	98.52	4	102.03	97.00	1	1,346	0.07%
2021/03/05	0	0.00	1	95.90	96.50	-1	1,285	-0.08%
2021/03/03	0	0.00	1	100.00	99.20	-1	1,254	-0.08%
2021/03/02	0	0.00	5.2	100.40	98.00	-5.2	1,209	-0.43%
2021/02/26	1	93.70	1	96.50	95.60	0	1,161	0.00%
2021/02/25	3	96.63	0	0.00	96.50	3	1,182	0.25%
2021/02/24	6	98.62	19	98.94	101.00	-13	1,053	-1.23%
2021/02/23	1	92.20	3	91.87	92.20	-2	881	-0.23%
2021/02/22	0	0.00	2	90.75	90.80	-2	848	-0.24%
2021/02/19	0	0.00	2.2	88.08	89.00	-2.2	812	-0.26%
2021/02/18	0	0.00	1	87.30	86.70	-1	794	-0.13%
2021/02/17	1	84.20	3	85.73	86.40	-2	775	-0.26%
2021/02/02	0	0.00	0.5	80.40	80.80	-0.5	779	-0.06%
2021/02/01	2	78.95	0.4	79.10	79.30	1.7	817	0.20%
2021/01/29	1	80.90	0	0.00	79.70	1	821	0.12%
2021/01/28	0.3	82.00	0	0.00	81.20	0.3	816	0.04%
2021/01/26	2	83.15	1	83.00	82.40	1	812	0.12%
2021/01/25	0	0.00	1.5	83.19	83.00	-1.5	812	-0.18%
2021/01/22	1	83.60	0	0.00	83.40	1	812	0.12%
2021/01/21	1	83.20	1.1	83.26	83.30	-0.1	803	-0.01%
2021/01/20	2	83.60	0	0.00	81.50	2	796	0.25%
2021/01/19	0.1	84.40	0	0.00	84.50	0.1	780	0.01%
2021/01/18	2	84.70	0	0.00	84.80	2	783	0.26%
2021/01/14	0	0.00	6	86.07	86.50	-6	775	-0.77%
2021/01/13	1	85.20	0	0.00	84.70	1	762	0.13%
2021/01/12	2	85.60	0	0.00	84.70	2	759	0.26%
2021/01/11	0	0.00	3	86.30	86.30	-3	750	-0.40%
2021/01/08	0	0.00	10	85.00	84.80	-10	750	-1.33%
2021/01/07	0.1	84.50	1	85.00	84.90	-0.9	748	-0.12%
2021/01/06	0.1	86.00	1	87.10	85.50	-0.9	745	-0.12%
2021/01/05	0.3	86.70	1	86.30	86.50	-0.7	745	-0.10%
2020/12/29	0	0.00	1	86.00	85.80	-1	796	-0.13%
2020/12/25	1.1	86.59	3	86.43	86.10	-1.9	799	-0.24%
2020/12/24	0	0.00	1	84.70	84.90	-1	790	-0.13%
2020/12/23	0	0.00	1	83.50	84.00	-1	791	-0.13%
2020/12/22	2.2	84.35	3	84.53	83.70	-0.9	795	-0.11%
2020/12/18	3.3	85.65	0	0.00	85.10	3.3	790	0.41%
2020/12/17	0	0.00	2	85.50	85.80	-2	786	-0.25%
2020/12/15	1	85.40	3	86.30	85.10	-2	803	-0.25%
2020/12/14	0	0.00	7	87.71	87.80	-7	789	-0.89%
2020/12/11	0	0.00	3	85.33	85.50	-3	774	-0.39%
2020/12/10	3.5	86.36	1	86.50	86.70	2.5	763	0.33%
2020/12/09	7	88.40	0	0.00	88.00	7	753	0.93%
2020/12/08	12	89.13	3	88.40	88.10	9	739	1.22%
2020/12/07	2	88.20	5	88.62	90.80	-3	696	-0.43%
2020/12/04	2	86.50	0	0.00	86.50	2	652	0.31%
2020/12/03	1	87.00	0	0.00	86.30	1	652	0.15%
2020/12/02	0	0.00	1	87.00	87.00	-1	648	-0.15%
2020/11/30	0	0.00	1	87.10	85.60	-1	648	-0.15%
2020/11/27	21	86.70	0	0.00	86.80	21	643	3.26%
2020/11/25	0	0.00	1	87.00	86.60	-1	636	-0.16%
2020/11/24	11	87.29	7	88.03	87.70	4	613	0.65%
2020/11/23	3	85.43	10	85.15	85.70	-7	570	-1.23%
2020/11/18	1	82.60	0	0.00	82.70	1	570	0.18%
2020/11/17	1	82.60	0	0.00	82.50	1	586	0.17%
2020/11/16	2	83.10	2	83.80	83.10	0	611	0.00%
2020/11/13	3	82.40	0	0.00	83.00	3	620	0.48%
2020/11/12	4.2	82.59	0	0.00	82.30	4.2	624	0.66%
2020/11/11	6	83.40	0	0.00	83.60	6	627	0.96%
2020/11/10	10	83.71	4	84.88	84.00	6	617	0.97%
2020/11/09	1.2	84.83	3	86.93	84.50	-1.9	617	-0.30%
2020/11/06	0	0.00	1	80.90	81.90	-1	589	-0.17%
2020/10/30	1	80.60	1	79.90	79.00	0	653	0.00%
2020/10/29	1	79.00	0	0.00	79.80	1	655	0.15%
2020/10/22	0	0.00	1	80.10	79.00	-1	743	-0.13%
2020/10/21	0.2	80.20	2	80.70	80.20	-1.8	763	-0.24%
2020/10/20	0	0.00	1	80.80	80.80	-1	803	-0.12%
2020/10/19	1	80.50	0	0.00	81.00	1	821	0.12%
2020/10/15	1	81.10	0	0.00	81.10	1	852	0.12%
2020/10/14	1	82.90	0	0.00	82.80	1	862	0.12%
2020/10/13	1	82.70	1	82.90	82.70	0	874	0.00%
2020/10/12	0	0.00	2	82.25	82.20	-2	871	-0.23%
2020/10/08	1	81.70	3	82.00	82.00	-2	880	-0.23%
2020/10/07	2	81.80	3	81.70	81.60	-1	880	-0.11%
2020/10/06	0	0.00	1	80.00	80.00	-1	856	-0.12%
2020/10/05	0	0.00	1	79.00	79.20	-1	878	-0.11%
2020/09/30	1	78.90	0	0.00	78.20	1	930	0.11%
2020/09/29	0	0.00	5	77.50	78.20	-5	957	-0.52%
2020/09/28	2	76.60	0	0.00	76.70	2	1,007	0.20%
2020/09/25	0	0.00	4	75.58	75.20	-4	1,040	-0.38%
2020/09/24	4	77.23	0	0.00	77.10	4	1,048	0.38%
2020/09/23	7	78.70	0	0.00	78.50	7	1,058	0.66%
2020/09/22	0	0.00	1	79.30	79.70	-1	1,066	-0.09%
2020/09/21	1	80.80	5	81.50	80.10	-4	1,071	-0.37%
2020/09/18	0	0.00	4	80.63	80.80	-4	1,076	-0.37%
2020/09/16	2.3	78.34	1	78.70	79.00	1.3	1,122	0.11%
2020/09/15	2	77.50	1	77.60	77.60	1	1,124	0.09%
2020/09/14	0.3	77.10	6	77.03	76.80	-5.8	1,135	-0.51%
2020/09/11	1	76.70	4	76.90	76.70	-3	1,150	-0.26%
2020/09/09	1	76.70	1	77.00	77.10	0	1,182	0.00%
2020/09/08	2	78.40	1	78.50	78.40	1	1,201	0.08%
2020/09/03	1	82.00	1	81.90	81.20	0	1,356	0.00%
2020/08/31	2	80.00	5	79.50	79.10	-3	1,581	-0.19%
2020/08/28	10	80.61	1	80.60	80.60	9	1,588	0.57%
2020/08/27	1	81.50	0	0.00	81.20	1	1,597	0.06%
2020/08/26	1	81.30	5	81.00	81.00	-4	1,611	-0.25%
2020/08/25	1	81.20	11	80.98	80.90	-10	1,636	-0.61%
2020/08/24	1	80.50	0	0.00	80.80	1	1,648	0.06%
2020/08/20	6	77.00	4	76.20	75.40	2	1,733	0.12%
2020/08/19	0	0.00	1	80.10	79.90	-1	1,722	-0.06%
2020/08/18	2	80.60	3	81.53	81.60	-1	1,740	-0.06%
2020/08/17	0	0.00	1	81.20	81.20	-1	1,762	-0.06%
2020/08/14	5	80.50	0	0.00	82.20	5	1,851	0.27%
2020/08/13	12	81.41	0	0.00	81.10	12	1,939	0.62%
2020/08/11	1	84.80	2	83.75	83.90	-1	1,926	-0.05%
2020/08/06	1	88.00	0	0.00	88.20	1	1,919	0.05%
2020/08/04	0	0.00	1	84.00	84.50	-1	1,893	-0.05%
2020/07/31	1	82.20	0	0.00	84.50	1	1,899	0.05%
2020/07/30	1	81.70	0	0.00	81.50	1	1,892	0.05%
2020/07/29	2	85.20	1.2	85.43	85.20	0.8	1,879	0.04%
2020/07/28	2	86.60	9	87.44	85.40	-7	1,860	-0.38%
2020/07/24	1	91.20	1	88.50	88.00	0	1,829	0.00%
2020/07/21	1	87.40	17	87.31	87.80	-16	1,767	-0.91%
2020/07/16	1	87.40	1	86.20	87.00	0	1,740	0.00%
2020/07/15	3	87.33	2	86.00	85.70	1	1,734	0.06%
2020/07/14	15	85.93	2	85.20	85.20	13	1,724	0.75%
2020/07/10	5	86.92	6	88.52	86.00	-1	1,726	-0.06%
2020/07/09	3	90.70	0.5	89.50	89.80	2.5	1,708	0.15%
2020/07/08	0	0.00	14	87.59	88.10	-14	1,656	-0.85%
2020/07/07	13	86.42	8	87.66	86.00	5	1,625	0.31%
2020/07/06	1	85.00	1	86.00	87.10	0	1,582	0.00%
2020/07/03	1	84.30	1	84.60	84.60	0	1,558	0.00%
2020/07/01	0	0.00	2	84.00	83.40	-2	1,548	-0.13%
2020/06/30	0	0.00	1	82.20	83.40	-1	1,540	-0.06%
2020/06/29	0.2	82.00	0	0.00	82.00	0.2	1,545	0.01%
2020/06/24	3	84.97	2	84.90	84.10	1	1,543	0.06%
2020/06/22	1	81.10	2	81.80	81.80	-1	1,571	-0.06%
2020/06/19	9	81.64	0	0.00	81.30	9	1,582	0.57%
2020/06/18	2	81.55	5	82.12	82.10	-3	1,579	-0.19%
2020/06/17	0	0.00	1	81.00	82.20	-1	1,561	-0.06%
2020/06/15	8	79.36	2	79.90	78.90	6	1,567	0.38%
2020/06/12	3	80.07	3.4	80.08	81.00	-0.4	1,553	-0.02%
2020/06/11	0	0.00	2	83.00	82.70	-2	1,526	-0.13%
2020/06/10	99	88.19	11	87.34	84.70	88	1,511	5.82%
2020/06/09	4	85.90	3	85.43	86.10	1	1,443	0.07%
2020/06/08	14	84.85	26	85.63	87.50	-12	1,377	-0.87%
2020/06/05	3	79.90	1	79.90	79.60	2	1,276	0.16%
2020/06/04	2	78.80	2	78.95	78.60	0	1,266	0.00%
2020/06/03	1	80.10	0	0.00	79.50	1	1,266	0.08%
2020/06/02	5	79.92	7	80.29	79.50	-2	1,266	-0.16%
2020/06/01	4	80.40	2	80.10	81.00	2	1,248	0.16%
2020/05/29	0	0.00	2	78.65	78.80	-2	1,224	-0.16%
2020/05/28	6	78.45	8	79.93	77.60	-2	1,208	-0.17%
2020/05/27	1	78.00	1	77.90	76.90	0	1,145	0.00%
2020/05/26	0.5	74.00	0	0.00	74.00	0.5	1,100	0.05%
2020/05/25	4	74.77	0	0.00	75.00	4	1,090	0.37%
2020/05/22	2	75.15	1	74.90	74.80	1	1,065	0.09%
2020/05/21	4	78.48	0	0.00	77.90	4	1,040	0.38%
2020/05/20	1	78.30	5	77.62	78.30	-4	946	-0.42%
2020/05/19	0	0.00	1	71.20	71.20	-1	860	-0.12%
2020/05/15	0	0.00	1	69.80	70.10	-1	850	-0.12%
2020/05/14	3	70.50	4	72.43	70.50	-1	845	-0.12%
2020/05/08	1	71.00	2	71.20	71.00	-1	823	-0.12%
2020/05/07	1	71.20	3	71.50	70.90	-2	822	-0.24%
2020/04/30	1	68.10	0	0.00	68.00	1	829	0.12%
2020/04/24	0	0.00	0.2	63.70	63.70	-0.2	865	-0.02%
2020/04/23	0	0.00	0.2	63.40	63.40	-0.2	867	-0.03%
2020/04/22	1	62.30	0	0.00	62.50	1	866	0.12%
2020/04/21	0	0.00	1.5	62.87	62.80	-1.5	860	-0.17%
2020/04/20	0	0.00	18	64.20	64.40	-18	859	-2.09%
2020/04/17	4	65.80	1	65.40	64.20	3	862	0.35%
2020/04/16	0	0.00	4	64.03	64.50	-4	852	-0.47%
2020/04/08	3	61.97	0	0.00	62.80	3	847	0.35%
2020/04/06	1	60.90	0	0.00	61.50	1	826	0.12%
2020/04/01	0	0.00	3	60.83	60.60	-3	827	-0.36%
2020/03/30	3	58.80	3	57.80	60.90	0	831	0.00%
2020/03/27	0	0.00	1	63.10	59.70	-1	839	-0.12%
2020/03/26	3	58.20	0	0.00	58.40	3	796	0.38%
2020/03/25	3	55.43	0	0.00	55.60	3	766	0.39%
2020/03/24	2	51.95	0	0.00	51.10	2	772	0.26%
2020/03/23	1	48.20	0	0.00	48.00	1	775	0.13%
2020/03/20	6	49.74	0	0.00	50.50	6	780	0.77%
2020/03/19	3	47.37	0	0.00	47.20	3	776	0.39%
2020/03/16	5.5	59.37	1	58.60	58.10	4.5	822	0.55%
2020/03/13	3	60.80	0	0.00	63.60	3	873	0.34%
2020/03/12	1.5	69.13	0	0.00	66.80	1.5	869	0.17%
2020/03/11	0	0.00	3	73.23	71.50	-3	880	-0.34%
2020/03/09	0	0.00	1	71.40	70.00	-1	950	-0.11%
2020/03/03	0	0.00	0.5	69.20	69.00	-0.5	1,256	-0.04%
2020/03/02	1	67.40	0	0.00	68.00	1	1,262	0.08%
2020/02/26	3	71.43	0	0.00	70.70	3	1,265	0.24%
2020/02/18	1	70.30	0	0.00	70.40	1	1,357	0.07%
2020/02/11	0	0.00	48	70.43	71.20	-48	1,584	-3.03%
2020/02/10	2	68.60	0	0.00	69.00	2	1,597	0.13%
2020/02/07	0	0.00	4	70.15	69.90	-4	1,624	-0.25%
2020/02/04	0	0.00	8	69.83	69.20	-8	1,743	-0.46%
2020/02/03	1.5	65.77	1	67.20	67.10	0.5	1,766	0.03%
2020/01/31	1.5	71.73	0	0.00	70.80	1.5	1,789	0.08%
2020/01/30	9	72.43	10	73.50	72.30	-1	1,924	-0.05%
2020/01/20	0	0.00	5	79.14	79.60	-5	1,948	-0.26%
2020/01/16	0	0.00	5	78.06	78.00	-5	2,141	-0.23%
2020/01/13	0	0.00	5	78.02	78.20	-5	2,187	-0.23%
2020/01/08	1	77.00	0	0.00	76.60	1	2,403	0.04%
2020/01/07	1	76.00	0	0.00	77.00	1	2,402	0.04%
2020/01/02	0	0.00	2	79.00	79.30	-2	2,381	-0.08%
2019/12/31	0	0.00	7	78.77	78.60	-7	2,376	-0.29%
2019/12/30	3	78.43	2	78.80	78.20	1	2,378	0.04%
2019/12/27	3	78.13	3	78.50	77.90	0	2,374	0.00%
2019/12/26	10	77.68	0	0.00	77.60	10	2,374	0.42%
2019/12/25	0	0.00	2.8	78.51	78.30	-2.8	2,364	-0.12%
2019/12/24	12	79.12	6	80.98	78.80	6	2,360	0.25%
2019/12/23	5	79.14	1	79.80	79.80	4	2,336	0.17%
2019/12/20	1	78.50	0.2	79.10	79.50	0.8	2,331	0.03%
2019/12/19	1	79.00	4	78.95	78.70	-3	2,324	-0.13%
2019/12/18	1	80.10	0	0.00	80.70	1	2,305	0.04%
2019/12/17	3	80.03	0	0.00	79.90	3	2,298	0.13%
2019/12/13	3	79.63	0	0.00	79.70	3	2,291	0.13%
2019/12/11	11	81.97	0	0.00	80.70	11	2,243	0.49%
2019/12/10	2	81.20	7	81.33	81.70	-5	2,204	-0.23%
2019/12/09	1	78.30	0	0.00	78.10	1	2,133	0.05%
2019/12/06	7	79.46	2	79.35	78.70	5	2,111	0.24%
2019/12/05	0	0.00	2	78.90	79.80	-2	2,076	-0.10%
2019/12/04	0	0.00	1	79.40	79.00	-1	2,019	-0.05%
2019/12/02	2	75.95	0	0.00	75.10	2	1,955	0.10%
2019/11/29	16	79.91	31	80.53	76.50	-15	1,889	-0.79%
2019/11/28	1	76.40	4	75.83	76.40	-3	1,655	-0.18%
2019/11/27	1	75.10	2	75.10	74.30	-1	1,658	-0.06%
2019/11/26	0	0.00	4	74.03	74.30	-4	1,648	-0.24%
2019/11/25	4	72.05	0	0.00	72.80	4	1,650	0.24%
2019/11/22	1.5	72.23	0	0.00	72.30	1.5	1,641	0.09%
2019/11/21	1	73.90	0	0.00	73.90	1	1,631	0.06%
2019/11/19	4	74.95	0	0.00	74.50	4	1,603	0.25%
2019/11/18	0	0.00	1	75.50	75.10	-1	1,595	-0.06%
2019/11/15	3	75.87	4	78.35	75.70	-1	1,584	-0.06%
2019/11/14	34	76.29	39.6	78.07	78.40	-5.6	1,526	-0.37%
2019/11/13	4.2	76.93	7	77.36	76.20	-2.8	1,463	-0.19%
2019/11/12	2	72.00	1	72.30	72.50	1	1,365	0.07%
2019/11/11	13.5	71.83	20	74.80	71.00	-6.5	1,355	-0.48%
2019/11/08	2	74.15	3	74.43	75.00	-1	1,313	-0.08%
2019/11/07	1	75.00	0	0.00	75.00	1	1,299	0.08%
2019/11/06	3	75.03	25	74.67	75.00	-22	1,281	-1.72%
2019/11/05	2	77.15	30	76.72	76.50	-28	1,254	-2.23%
2019/11/04	21	75.67	0	0.00	75.50	21	1,166	1.80%
2019/11/01	6	73.85	1	73.60	73.20	5	1,129	0.44%
2019/10/31	16	74.96	0	0.00	74.40	16	1,114	1.44%
2019/10/30	2	76.20	1	76.40	76.90	1	1,100	0.09%
2019/10/29	70	76.29	20	75.59	75.90	50	1,083	4.62%
2019/10/28	21	72.78	6	72.27	72.90	15	947	1.58%
2019/10/25	13	70.55	7	72.64	69.90	6	895	0.67%
2019/10/24	4	68.88	3	69.40	69.40	1	745	0.13%
2019/10/22	0	0.00	1	67.20	67.80	-1	685	-0.15%
2019/10/21	8	68.80	6	67.40	66.80	2	681	0.29%
2019/10/18	7	68.76	272	69.36	69.00	-265	651	-40.67%	大賣/鉅額交易
2019/10/17	21	64.77	85.3	64.68	68.40	-64.3	549	-11.69%
2019/10/07	1	61.70	0	0.00	61.60	1	429	0.23%
2019/10/02	20	63.10	0	0.00	63.10	20	428	4.67%
2019/10/01	0	0.00	2	62.05	61.80	-2	422	-0.47%
2019/09/27	0	0.00	2	61.55	62.20	-2	421	-0.47%
2019/09/24	7.5	61.71	0	0.00	61.40	7.5	431	1.74%
2019/09/23	1.5	62.17	0	0.00	61.80	1.5	430	0.35%
2019/09/20	1	62.60	0	0.00	62.50	1	429	0.23%
2019/09/19	100	62.61	2	62.80	62.50	98	427	22.91%
2019/09/18	0	0.00	1	61.30	61.50	-1	414	-0.24%
2019/09/17	77	61.49	0	0.00	61.80	77	412	18.67%
2019/09/12	0	0.00	1	61.00	60.30	-1	407	-0.25%
2019/09/05	1	60.90	0	0.00	60.20	1	402	0.25%
2019/09/04	50	60.77	0	0.00	60.90	50	400	12.49%
2019/09/03	1	60.10	0	0.00	60.10	1	397	0.25%
2019/08/30	76	60.39	80	60.03	60.00	-4	390	-1.03%
2019/08/29	0	0.00	0.7	58.10	58.30	-0.7	370	-0.19%
2019/08/28	1	58.40	1	58.40	57.90	0	367	0.00%
2019/08/27	2	56.30	0	0.00	56.50	2	357	0.56%
2019/08/21	2	56.95	0	0.00	57.30	2	355	0.56%
2019/08/19	0	0.00	0.7	56.70	57.00	-0.7	353	-0.20%
2019/08/16	0	0.00	0	55.80	55.90	0	352	0.00%
2019/08/12	1	57.30	0	0.00	57.30	1	342	0.29%
2019/08/08	1	57.70	0	0.00	57.70	1	339	0.29%
2019/08/07	5	56.50	5	56.90	56.60	0	339	0.00%
2019/08/06	0	0.00	22	53.30	55.20	-22	335	-6.56%
2019/07/25	66	62.95	0	0.00	63.10	66	280	23.55%
2019/07/24	0	0.00	3.2	62.29	62.20	-3.2	273	-1.16%
2019/07/23	3	61.83	2	61.80	61.40	1	269	0.37%
2019/07/22	0	0.00	46	60.09	60.30	-46	258	-17.77%
2019/07/16	0	0.00	1	60.00	60.80	-1	254	-0.39%
2019/07/10	0	0.00	0.6	59.20	59.50	-0.6	249	-0.22%
2019/07/09	0	0.00	1	59.10	59.00	-1	252	-0.40%
2019/07/04	0	0.00	2	59.55	59.50	-2	257	-0.78%
2019/07/03	0	0.00	0.4	59.10	59.40	-0.4	266	-0.14%
2019/07/02	1	58.80	2.2	58.98	59.00	-1.2	264	-0.45%
2019/06/24	0	0.00	44	56.53	57.00	-44	278	-15.79%
2019/06/20	0	0.00	0.3	56.30	56.50	-0.3	285	-0.11%
2019/06/18	1	56.00	2	55.55	55.30	-1	289	-0.35%
2019/06/17	0.3	54.60	0	0.00	54.60	0.3	291	0.10%
2019/06/10	1	55.20	1	55.00	54.90	0	306	0.00%
2019/06/04	0	0.00	1	56.60	56.30	-1	309	-0.32%
2019/05/27	1	56.90	0	0.00	56.80	1	363	0.28%
2019/05/23	2	57.75	0	0.00	57.80	2	365	0.55%
2019/05/21	2	59.30	0	0.00	59.30	2	369	0.54%
2019/05/14	0	0.00	1	58.60	58.70	-1	386	-0.26%
2019/05/10	1	60.30	0	0.00	60.30	1	392	0.25%
2019/05/03	0	0.00	0.5	64.00	64.40	-0.5	399	-0.12%
2019/05/02	0	0.00	1	63.60	63.40	-1	398	-0.25%
2019/04/30	0	0.00	1	63.10	63.40	-1	398	-0.25%
2019/04/26	0	0.00	0.1	63.70	63.70	-0.1	405	-0.02%
2019/04/23	1	63.80	0	0.00	63.80	1	410	0.24%
2019/04/16	0	0.00	0.2	63.30	63.40	-0.2	406	-0.04%
2019/04/10	1	63.70	0	0.00	64.00	1	404	0.25%
2019/04/09	0	0.00	3.5	64.31	64.20	-3.5	412	-0.85%
2019/04/08	0	0.00	1	66.30	66.00	-1	408	-0.24%
2019/03/29	1	65.20	0	0.00	65.30	1	390	0.26%
2019/03/27	1	66.60	0	0.00	64.80	1	393	0.25%
2019/03/20	1	63.00	0	0.00	64.00	1	402	0.25%
2019/03/18	10	63.50	1	63.80	62.80	9	414	2.17%
2019/03/15	5	64.80	0	0.00	64.50	5	406	1.23%
2019/03/08	5	63.76	0	0.00	63.80	5	425	1.17%
2019/03/05	1	66.00	0	0.00	66.00	1	431	0.23%
2019/03/04	0	0.00	1.7	65.89	65.90	-1.7	418	-0.41%
2019/02/26	5	63.90	2	63.80	63.70	3	408	0.73%
2019/02/20	2	64.20	0	0.00	64.10	2	455	0.44%
2019/02/19	1	63.80	0	0.00	63.80	1	454	0.22%
2019/02/18	0	0.00	3	64.53	63.80	-3	455	-0.66%
2019/02/15	11	64.18	0	0.00	64.10	11	453	2.43%
2019/02/13	0	0.00	2	65.20	64.50	-2	459	-0.43%
2019/02/12	0	0.00	1	64.00	65.00	-1	460	-0.22%
2019/01/30	3	63.70	0	0.00	63.70	3	468	0.64%
2019/01/28	0	0.00	5	64.00	64.00	-5	493	-1.01%
2019/01/24	0	0.00	1.4	63.21	63.40	-1.4	509	-0.27%
2019/01/21	5	62.84	5	63.52	62.70	0	517	0.00%
2019/01/14	3	60.50	0	0.00	60.50	3	539	0.56%
2019/01/11	6	61.80	1	61.50	61.60	5	554	0.90%
2019/01/10	0	0.00	6	61.20	61.50	-6	555	-1.08%
2019/01/09	1	61.20	0	0.00	61.20	1	559	0.18%
2019/01/04	2	59.20	2	58.60	59.90	0	578	0.00%
2019/01/03	1	60.50	0	0.00	60.60	1	600	0.17%
2019/01/02	3	61.20	0	0.00	60.80	3	605	0.50%
2018/12/28	8	60.61	1	62.40	60.40	7	615	1.14%
2018/12/27	1	62.10	98	62.66	62.10	-97	643	-15.08%
2018/12/20	0	63.80	0	0.00	63.90	0	696	0.00%
2018/12/18	6	65.00	2	64.40	64.60	4	713	0.56%
2018/12/17	1	66.00	0	0.00	65.60	1	719	0.14%
2018/12/13	0	0.00	0.7	67.00	67.10	-0.7	722	-0.10%
2018/12/12	0	0.00	5	67.86	65.40	-5	737	-0.68%
2018/12/10	1	63.00	0	0.00	62.80	1	781	0.13%
2018/12/06	1	63.40	0	0.00	62.80	1	825	0.12%
2018/12/05	1	65.40	1	65.50	65.60	0	918	0.00%
2018/12/03	0	0.00	20	66.50	66.10	-20	1,084	-1.84%
2018/11/30	0	0.00	1	64.30	64.30	-1	1,096	-0.09%
2018/11/28	1	63.50	0	0.00	63.70	1	1,113	0.09%
2018/11/26	1	62.10	0	0.00	62.30	1	1,099	0.09%
2018/11/23	1	61.50	0	0.00	61.50	1	1,120	0.09%
2018/11/22	1	62.50	0	0.00	62.50	1	1,124	0.09%
2018/11/20	0	0.00	2	61.75	62.00	-2	1,131	-0.18%
2018/11/19	0	0.00	2	59.35	59.80	-2	1,129	-0.18%
2018/11/16	0	0.00	6	58.80	58.50	-6	1,142	-0.53%
2018/11/15	0.2	58.40	1	59.30	58.40	-0.8	1,162	-0.07%
2018/11/14	10	58.00	0	0.00	58.00	10	1,193	0.84%
2018/11/13	1	56.60	0	0.00	57.60	1	1,220	0.08%
2018/11/12	7	59.01	6	61.17	57.70	1	1,226	0.08%
2018/11/09	0	0.00	2	58.25	58.90	-2	1,228	-0.16%
2018/11/08	1	58.80	0	0.00	57.40	1	1,252	0.08%
2018/11/07	1	57.00	2	57.20	57.90	-1	1,257	-0.08%
2018/11/06	2	59.00	2	58.10	57.50	0	1,263	0.00%
2018/11/05	4	57.90	3	58.47	58.20	1	1,276	0.08%
2018/11/02	1	55.00	2.2	56.75	56.50	-1.2	1,287	-0.09%
2018/11/01	0	0.00	1	55.00	54.40	-1	1,303	-0.08%
2018/10/31	2	53.35	4	53.38	52.80	-2	1,316	-0.15%
2018/10/29	1	50.50	1	50.60	50.90	0	1,340	0.00%
2018/10/26	0	0.00	6	50.10	50.40	-6	1,363	-0.44%
2018/10/25	0	0.00	1	48.95	49.00	-1	1,379	-0.07%
2018/10/22	0	0.00	0.4	55.40	55.40	-0.4	1,410	-0.03%
2018/10/19	11	55.52	0	0.00	55.10	11	1,425	0.77%
2018/10/18	1	57.60	1	57.70	57.30	0	1,433	0.00%
2018/10/15	1	55.90	1	58.00	56.50	0	1,538	0.00%
2018/10/11	1	54.60	3	55.17	54.60	-2	1,580	-0.13%
2018/10/08	1	61.50	1.5	61.30	61.40	-0.5	1,634	-0.03%
2018/10/05	3	61.20	1.6	59.81	60.00	1.4	1,691	0.08%
2018/10/04	0	0.00	24	67.33	66.20	-24	1,757	-1.37%
2018/10/03	1	70.00	0	0.00	69.90	1	1,862	0.05%
2018/10/02	0.5	72.30	0	0.00	72.30	0.5	1,903	0.03%
2018/10/01	0	72.30	1	70.80	72.30	-1	1,945	-0.05%
2018/09/19	35	54.01	0	0.00	53.60	35	1,997	1.75%
2018/09/18	6	54.15	1	54.20	53.90	5	2,104	0.24%
2018/09/13	0	0.00	1	55.10	54.50	-1	2,364	-0.04%
2018/09/10	3	53.90	0	0.00	54.80	3	2,841	0.11%
2018/09/07	7	55.34	0	0.00	54.70	7	2,907	0.24%
2018/09/06	4	55.75	20	55.19	55.60	-16	3,054	-0.52%
2018/09/05	2	56.70	6	56.62	56.10	-4	3,214	-0.12%
2018/09/04	13.5	57.47	6	58.08	57.30	7.5	3,522	0.21%
2018/09/03	14	59.79	6	60.35	57.30	8	3,740	0.21%
2018/08/31	16	58.73	14	58.66	60.40	2	3,722	0.05%
2018/08/30	0	0.00	5	57.34	57.80	-5	3,664	-0.14%
2018/08/28	2	56.10	0	0.00	55.50	2	3,723	0.05%
2018/08/27	50	55.86	1	56.10	56.10	49	3,797	1.29%
2018/08/23	1	54.50	0	0.00	54.50	1	4,120	0.02%
2018/08/22	6	56.23	5	55.78	54.60	1	4,633	0.02%
2018/08/20	1	54.50	0	0.00	54.00	1	4,886	0.02%
2018/08/17	5	56.30	0	0.00	55.00	5	4,923	0.10%
2018/08/16	0	0.00	9	55.90	56.10	-9	4,984	-0.18%
2018/08/15	0	0.00	3	54.97	54.90	-3	4,970	-0.06%
2018/08/13	3.2	53.46	7	54.19	52.90	-3.8	4,994	-0.08%
2018/08/10	0.8	54.60	50	54.10	54.40	-49.2	4,983	-0.99%
2018/08/09	4	55.05	0	0.00	55.00	4	4,978	0.08%
2018/08/08	12	56.42	13	55.67	55.70	-1	4,983	-0.02%
2018/08/07	0	0.00	1	56.50	56.20	-1	4,998	-0.02%
2018/08/02	2	54.50	0	0.00	54.10	2	4,993	0.04%
2018/08/01	2	56.25	0	0.00	56.00	2	4,980	0.04%
2018/07/31	0	0.00	1	57.40	58.30	-1	4,973	-0.02%
2018/07/30	1	56.50	0	0.00	56.50	1	4,946	0.02%
2018/07/26	1	58.30	2	58.55	58.30	-1	4,926	-0.02%
2018/07/24	1	57.80	0	0.00	57.90	1	4,890	0.02%
2018/07/23	1	56.10	0	0.00	56.30	1	4,879	0.02%
2018/07/20	4	56.78	0	0.00	56.20	4	4,904	0.08%
2018/07/18	1	57.50	2	56.70	56.50	-1	4,900	-0.02%
2018/07/17	1	58.00	1	58.50	57.90	0	4,897	0.00%
2018/07/16	5	59.50	3	59.67	58.10	2	4,892	0.04%
2018/07/13	0	0.00	5	58.20	57.90	-5	4,869	-0.10%
2018/07/11	6	57.53	3	58.00	56.90	3	4,857	0.06%
2018/07/09	8	56.24	0	0.00	55.90	8	4,851	0.16%
2018/07/06	17	54.23	10	53.65	56.20	7	4,852	0.14%
2018/07/05	3	56.40	9	54.49	53.50	-6	4,826	-0.12%
2018/07/04	13.2	56.23	10	56.50	56.20	3.2	4,802	0.07%
2018/07/03	5	60.10	9	60.98	59.00	-4	4,750	-0.08%
2018/07/02	14	59.31	31	59.20	59.00	-17	4,663	-0.36%
2018/06/29	23	59.77	20	58.99	58.80	3	4,682	0.06%
2018/06/28	6	59.53	1	60.00	58.30	5	4,687	0.11%
2018/06/27	2	60.80	1	62.20	59.40	1	4,809	0.02%
2018/06/26	2	60.70	6	60.63	61.50	-4	4,766	-0.08%
2018/06/25	1	58.30	4	59.15	59.20	-3	4,773	-0.06%
2018/06/22	20	60.49	16	59.78	59.00	4	4,754	0.08%
2018/06/21	8	62.33	19	61.77	63.00	-11	4,657	-0.24%
2018/06/20	23	57.14	4	59.58	59.40	19	4,408	0.43%
2018/06/19	1	57.70	0	0.00	57.40	1	4,246	0.02%
2018/06/15	4	59.80	0	0.00	59.90	4	4,207	0.10%
2018/06/14	25	59.18	26	62.10	60.40	-1	4,125	-0.02%
2018/06/13	22	62.55	0	0.00	58.00	22	3,945	0.56%
2018/06/12	10	61.42	13	62.13	60.60	-3	3,782	-0.08%
2018/06/11	1	56.90	16	57.71	58.00	-15	3,466	-0.43%
2018/06/08	0	0.00	6	54.58	54.00	-6	3,272	-0.18%
2018/06/07	7	53.84	7	53.46	52.90	0	3,245	0.00%
2018/06/06	11	53.64	6	53.28	54.10	5	3,199	0.16%
2018/06/05	0	0.00	6	52.50	52.10	-6	3,178	-0.19%
2018/06/04	0	0.00	1	55.00	53.60	-1	3,204	-0.03%
2018/06/01	0	0.00	13	53.95	52.90	-13	3,206	-0.41%
2018/05/31	1	54.80	5	57.10	53.50	-4	3,126	-0.13%
2018/05/30	34	58.50	25	58.49	57.20	9	2,902	0.31%
2018/05/29	0	0.00	12	55.23	56.60	-12	2,395	-0.50%
2018/05/28	11	51.05	8	50.91	51.50	3	2,265	0.13%
2018/05/25	3	49.05	0	0.00	48.45	3	2,152	0.14%
2018/05/24	5	49.15	1	49.25	49.15	4	2,134	0.19%
2018/05/23	0	0.00	11	47.05	47.40	-11	2,089	-0.53%
2018/05/21	0	0.00	5	47.80	47.65	-5	2,125	-0.24%
2018/05/18	5	47.70	0	0.00	47.70	5	2,112	0.24%
2018/05/10	1	46.65	1	46.80	46.35	0	2,346	0.00%
2018/05/09	2	45.53	0	0.00	45.70	2	2,476	0.08%
2018/04/27	0	0.00	1	44.35	44.65	-1	3,058	-0.03%
2018/04/26	0	0.00	5	44.60	43.20	-5	3,057	-0.16%
2018/04/25	5	45.70	0	0.00	45.70	5	3,035	0.16%
2018/04/24	11	45.81	0	0.00	45.40	11	3,045	0.36%
2018/04/23	0	0.00	4	46.59	46.55	-4	3,036	-0.13%
2018/04/20	5	47.75	0	0.00	47.15	5	3,030	0.17%
2018/04/19	1	47.50	12	47.80	47.90	-11	3,022	-0.36%
2018/04/18	1	46.20	3	46.20	46.20	-2	2,987	-0.07%
2018/04/17	6	47.07	10	46.80	46.40	-4	2,977	-0.13%
2018/04/16	5	47.85	0	0.00	47.65	5	2,961	0.17%
2018/04/13	2	47.05	0	0.00	47.55	2	2,945	0.07%
2018/04/11	0	0.00	2	47.10	46.95	-2	3,035	-0.07%
2018/04/10	4	46.18	0	0.00	46.30	4	3,086	0.13%
2018/04/09	20	46.96	2	48.45	46.80	18	3,072	0.59%
2018/03/31	7	49.26	2	49.10	49.15	5	2,990	0.17%
2018/03/30	47	51.60	51	51.35	50.50	-4	2,963	-0.13%
2018/03/29	6	48.49	7	48.60	49.45	-1	2,823	-0.04%
2018/03/28	13	49.38	13	49.53	48.00	0	2,781	0.00%
2018/03/27	7	47.59	6	47.45	47.50	1	2,661	0.04%
2018/03/22	0	0.00	1	46.55	46.15	-1	2,622	-0.04%
2018/03/16	1	47.55	0	0.00	46.80	1	2,636	0.04%
2018/03/14	3	47.67	0	0.00	47.15	3	2,681	0.11%
2018/03/13	1	47.40	0	0.00	48.20	1	2,691	0.04%
2018/03/12	0	0.00	3	46.80	46.85	-3	2,670	-0.11%
2018/03/09	5	46.26	0	0.00	46.15	5	2,664	0.19%
2018/03/08	0	0.00	2	47.50	46.50	-2	2,639	-0.08%
2018/03/07	5	46.16	14	46.48	45.85	-9	2,573	-0.35%
2018/03/06	0	0.00	2	44.00	43.95	-2	2,516	-0.08%
2018/03/05	0	0.00	5	43.70	43.65	-5	2,532	-0.20%
2018/03/02	5	44.00	0	0.00	44.00	5	2,548	0.20%
2018/02/23	0	0.00	1	44.05	43.95	-1	2,779	-0.04%
2018/02/12	1	43.20	0	0.00	43.15	1	2,841	0.04%
2018/02/09	3	40.75	1	42.10	42.20	2	2,861	0.07%
2018/02/08	0	0.00	1	43.40	43.30	-1	2,915	-0.03%
2018/02/07	2	45.05	3	44.20	44.00	-1	2,919	-0.03%
2018/02/06	22	43.94	13	44.23	42.95	9	2,884	0.31%
2018/02/05	9	47.36	5	47.21	47.70	4	2,818	0.14%
2018/02/02	18	50.89	18	51.00	50.80	0	2,788	0.00%
2018/02/01	5	51.86	13	51.81	51.40	-8	2,790	-0.29%
2018/01/31	29	50.04	20.3	50.00	50.40	8.7	2,691	0.32%
2018/01/30	25	51.04	21	51.19	51.10	4	2,649	0.15%
2018/01/29	3	48.25	7	49.14	49.60	-4	2,409	-0.17%
2018/01/25	0	0.00	1	46.40	46.35	-1	2,510	-0.04%
2018/01/24	1	46.30	0	0.00	46.45	1	2,751	0.04%
2018/01/23	0	0.00	3	47.73	47.15	-3	2,924	-0.10%
2018/01/19	0	0.00	2	45.73	45.70	-2	3,311	-0.06%
2018/01/18	3	46.90	514	46.85	46.55	-511	3,359	-15.21%	大賣/鉅額交易
2018/01/16	0	0.00	1	48.00	47.50	-1	3,497	-0.03%
2018/01/10	3	46.20	0	0.00	45.95	3	3,932	0.08%
2018/01/09	6	46.44	0	0.00	46.05	6	4,081	0.15%
2018/01/05	1	48.95	2	48.65	48.70	-1	4,087	-0.02%
2018/01/04	0	0.00	7	48.23	49.25	-7	3,981	-0.18%
2018/01/03	5	46.95	0	0.00	46.00	5	3,920	0.13%
2018/01/02	0	0.00	3	47.25	46.60	-3	3,898	-0.08%