義隆 (2458)-富邦-竹北券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
163.0
漲跌
▼4.0
漲幅
-2.40%
成交量
3,352張
產業
上市半導體類股
1181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－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北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
2024/05/31	1.3	163.85	4	164.50	163.00	-2.7	2,815	-0.10%
2024/05/30	6.1	168.59	16	169.87	167.00	-9.9	2,785	-0.36%
2024/05/29	27	174.43	6	174.17	174.00	21	2,768	0.76%
2024/05/28	1.4	172.00	2.2	176.05	171.50	-0.8	2,753	-0.03%
2024/05/27	3	172.50	3	173.33	173.00	0	2,738	0.00%
2024/05/24	3	166.00	11	167.18	167.00	-8	2,731	-0.29%
2024/05/23	4	171.75	9.1	172.31	169.00	-5.1	2,785	-0.18%
2024/05/22	7	164.14	10	164.89	168.00	-3	2,747	-0.11%
2024/05/20	2	156.75	0	0.00	156.00	2	2,851	0.07%
2024/05/17	0	0.00	22	160.00	159.00	-22	2,899	-0.76%
2024/05/16	0.1	160.00	3	160.33	160.00	-2.9	3,002	-0.10%
2024/05/15	0	0.00	2	157.50	156.00	-2	3,005	-0.07%
2024/05/14	0	0.00	5	155.30	155.00	-5	3,023	-0.17%
2024/05/13	0	0.00	1	153.50	153.50	-1	3,017	-0.03%
2024/05/10	1.1	156.11	2	156.00	155.00	-0.9	3,027	-0.03%
2024/05/09	2	155.75	0	0.00	155.00	2	3,027	0.07%
2024/05/08	0.2	157.50	4	158.50	158.00	-3.8	3,030	-0.13%
2024/05/07	4	156.00	0	0.00	156.50	4	3,036	0.13%
2024/05/06	0	157.00	0	0.00	156.50	0	3,035	0.00%
2024/05/03	13.1	158.58	2	159.00	157.00	11.1	3,041	0.37%
2024/05/02	1.2	166.25	0	0.00	165.50	1.2	2,931	0.04%
2024/04/30	1.2	165.88	11	166.23	164.50	-9.8	2,926	-0.33%
2024/04/29	0	166.00	8	167.75	168.00	-8	2,930	-0.27%
2024/04/26	3	162.50	2.8	164.71	163.50	0.2	2,903	0.01%
2024/04/25	1	165.00	11.1	162.95	164.50	-10.1	2,897	-0.35%
2024/04/24	1	157.00	5	156.70	157.00	-4	2,847	-0.14%
2024/04/22	6	150.08	0	0.00	146.50	6	2,816	0.21%
2024/04/19	10	156.35	0	0.00	155.00	10	2,768	0.36%
2024/04/18	5.1	161.22	0	0.00	161.50	5.1	2,718	0.19%
2024/04/17	0	163.00	5	164.00	162.00	-5	2,714	-0.18%
2024/04/16	5	157.80	0	0.00	159.50	5	2,664	0.19%
2024/04/15	0	0.00	7	163.07	162.00	-7	2,637	-0.27%
2024/04/12	0	0.00	1	163.00	158.50	-1	2,553	-0.04%
2024/04/11	4	156.75	1	157.00	158.50	3	2,556	0.12%
2024/04/10	7.3	159.35	5.2	159.48	158.50	2.1	2,554	0.08%
2024/04/09	8.3	157.16	0	0.00	157.00	8.3	2,563	0.32%
2024/04/08	2	159.00	0	0.00	159.50	2	2,562	0.08%
2024/04/03	0	0.00	3	156.00	156.50	-3	2,539	-0.12%
2024/04/02	5.1	156.79	0	156.00	156.00	5	2,542	0.20%
2024/04/01	0	0.00	3	160.17	161.00	-3	2,519	-0.12%
2024/03/29	3.1	158.48	4	157.00	157.00	-0.9	2,503	-0.04%
2024/03/28	6	159.75	0	0.00	160.50	6	2,521	0.24%
2024/03/27	4	164.63	0	0.00	164.50	4	2,516	0.16%
2024/03/26	1	167.00	0	0.00	166.50	1	2,594	0.04%
2024/03/25	0	170.00	2	170.25	169.00	-2	2,628	-0.08%
2024/03/22	3	166.33	2	165.50	169.00	1	2,651	0.04%
2024/03/21	4	171.25	2.3	167.56	167.00	1.8	2,660	0.07%
2024/03/20	1.3	168.90	3	168.51	167.50	-1.8	2,644	-0.07%
2024/03/19	3	165.00	0	0.00	165.00	3	2,641	0.11%
2024/03/18	1	165.50	1.1	166.91	166.50	-0.1	2,661	0.00%
2024/03/15	0	0.00	4.1	164.99	163.50	-4.1	2,675	-0.15%
2024/03/14	1	162.50	3	162.50	162.50	-2	2,681	-0.07%
2024/03/13	0	164.50	0	0.00	163.50	0	2,763	0.00%
2024/03/12	0	0.00	1	165.50	163.50	-1	2,795	-0.04%
2024/03/11	4.1	160.78	0	0.00	160.00	4.1	2,807	0.15%
2024/03/08	1	162.50	0	0.00	162.50	1	2,821	0.04%
2024/03/05	0	167.50	6.1	168.52	167.00	-6.1	2,826	-0.22%
2024/03/04	2	167.50	4	169.88	167.50	-2	2,861	-0.07%
2024/03/01	0.1	166.00	0	0.00	165.50	0.1	2,850	0.00%
2024/02/29	2	164.51	2	165.50	166.00	0	2,872	0.00%
2024/02/27	4	171.00	7.6	169.76	169.00	-3.6	2,856	-0.13%
2024/02/26	4	170.50	6.1	170.75	170.00	-2.1	2,857	-0.07%
2024/02/23	5.1	162.41	1.1	164.36	164.00	4	2,794	0.14%
2024/02/22	2	163.00	1.2	166.84	167.50	0.9	2,686	0.03%
2024/02/21	4	166.75	6.1	166.65	167.50	-2.1	2,636	-0.08%
2024/02/20	0	0.00	1	161.52	161.00	-1	2,542	-0.04%
2024/02/19	2	162.50	12.4	160.18	163.50	-10.4	2,543	-0.41%
2024/02/16	13	154.00	2	153.00	153.00	11	2,480	0.44%
2024/02/15	3.1	147.03	0	0.00	148.50	3.1	2,491	0.12%
2024/02/05	0	0.00	4.3	149.47	148.00	-4.3	2,481	-0.17%
2024/02/02	0	0.00	1	150.00	150.50	-1	2,498	-0.04%
2024/01/31	2	148.75	0	0.00	150.00	2	2,557	0.08%
2024/01/30	2	148.00	0	0.00	148.50	2	2,630	0.08%
2024/01/29	5.1	149.00	0	0.00	149.00	5.1	2,710	0.19%
2024/01/26	3	151.17	6	150.00	151.00	-3	2,954	-0.10%
2024/01/25	2.2	152.77	3	152.50	152.50	-0.8	3,015	-0.03%
2024/01/23	1	149.50	0	0.00	150.50	1	3,054	0.03%
2024/01/22	0.2	150.50	3	150.17	151.00	-2.8	3,102	-0.09%
2024/01/19	2	150.50	2	151.00	150.50	0	3,112	0.00%
2024/01/18	4	150.38	3	151.17	152.00	1	3,159	0.03%
2024/01/17	1	152.50	0	0.00	154.50	1	3,271	0.03%
2024/01/16	1.1	153.98	0	0.00	154.00	1.1	3,375	0.03%
2024/01/12	1	154.50	0.1	156.50	155.00	0.9	3,479	0.03%
2024/01/11	2.2	156.98	1	162.00	157.00	1.2	3,519	0.03%
2024/01/10	1	160.00	4.1	158.63	160.00	-3.1	3,575	-0.09%
2024/01/09	1	151.00	0	0.00	154.50	1	3,600	0.03%
2024/01/08	3	153.51	1	153.00	153.50	2	3,600	0.06%
2024/01/05	1.5	154.67	0	0.00	155.50	1.5	3,621	0.04%
2024/01/04	2	155.75	0	0.00	156.50	2	3,654	0.05%
2024/01/03	3.1	157.00	5	157.20	158.00	-1.9	3,678	-0.05%
2024/01/02	0.1	160.00	0	161.00	159.50	0	3,672	0.00%
2023/12/29	0	0.00	2	162.00	162.50	-2	3,724	-0.05%
2023/12/28	2.1	160.77	1.1	160.58	160.50	1	3,759	0.03%
2023/12/27	0	0.00	1.4	163.14	164.00	-1.4	3,792	-0.04%
2023/12/26	2	163.00	2	164.00	162.00	0	3,784	0.00%
2023/12/25	1	163.50	1	164.50	162.50	0	3,781	0.00%
2023/12/22	1	163.00	0	0.00	163.50	1	3,771	0.03%
2023/12/21	3	163.50	17	162.47	163.00	-14	3,732	-0.38%
2023/12/20	0	0.00	8.8	159.94	160.00	-8.8	3,657	-0.24%
2023/12/19	3	158.33	0	0.00	159.00	3	3,615	0.08%
2023/12/18	3	157.50	6.4	157.46	157.00	-3.4	3,606	-0.09%
2023/12/15	6	153.75	11	153.86	154.00	-5	3,614	-0.14%
2023/12/14	1	158.50	3	156.83	157.50	-2	3,613	-0.06%
2023/12/13	4.2	156.99	1	157.00	158.00	3.2	3,619	0.09%
2023/12/12	2	158.50	4.1	157.73	158.50	-2.1	3,674	-0.06%
2023/12/11	6.2	157.10	3	158.00	157.00	3.2	3,711	0.09%
2023/12/08	10.2	158.32	5	157.90	157.50	5.2	3,758	0.14%
2023/12/07	0	0.00	0.1	154.50	153.50	-0.1	3,744	0.00%
2023/12/06	8	151.50	2.1	150.76	151.50	5.9	3,796	0.16%
2023/12/05	1.1	147.00	1.1	146.07	146.50	0	3,822	0.00%
2023/12/04	1	150.00	2	149.75	149.50	-1	3,840	-0.03%
2023/12/01	1.3	151.50	1	151.00	151.00	0.3	3,899	0.01%
2023/11/30	2	150.75	0	0.00	151.50	2	4,113	0.05%
2023/11/29	0.2	152.00	4.9	152.30	153.00	-4.7	4,237	-0.11%
2023/11/27	6	150.00	1	149.99	146.00	5	4,197	0.12%
2023/11/24	9.6	149.51	0	150.00	151.00	9.6	4,185	0.23%
2023/11/22	1	146.50	4	146.50	147.50	-3	4,123	-0.07%
2023/11/21	2	145.00	2	145.75	145.00	0	4,116	0.00%
2023/11/20	1	144.00	9	144.50	144.00	-8	4,136	-0.19%
2023/11/17	2	145.50	3.1	145.66	146.50	-1.1	4,116	-0.03%
2023/11/16	5.1	144.09	1.1	144.41	142.50	4	4,079	0.10%
2023/11/15	1.2	148.00	1	147.50	147.50	0.1	4,029	0.00%
2023/11/14	9	144.17	3	145.33	146.00	6	4,001	0.15%
2023/11/13	1.1	144.05	3	143.67	143.50	-1.9	3,969	-0.05%
2023/11/10	1	141.50	2	142.50	141.50	-1	3,972	-0.03%
2023/11/09	4	140.63	1.2	142.30	140.50	2.8	3,987	0.07%
2023/11/08	1.1	143.06	2.1	143.99	144.50	-1	4,002	-0.02%
2023/11/07	1.1	144.44	3	144.64	145.00	-2	4,036	-0.05%
2023/11/06	1.1	137.63	4	139.12	140.00	-3	4,005	-0.07%
2023/11/03	21.5	138.42	7.1	136.79	135.50	14.4	3,978	0.36%
2023/11/02	0.2	147.68	3.1	147.15	149.50	-2.9	3,770	-0.08%
2023/11/01	2	144.75	1	143.50	144.00	1	3,806	0.03%
2023/10/31	3.1	145.65	5	145.10	144.00	-1.9	4,054	-0.05%
2023/10/30	6.1	146.06	0.1	145.50	146.50	6	4,038	0.15%
2023/10/27	0	0.00	1	138.51	140.00	-1	4,005	-0.03%
2023/10/26	3	140.33	2	140.75	139.50	1	4,071	0.02%
2023/10/25	2	149.50	6	148.08	144.50	-4	4,033	-0.10%
2023/10/24	8	144.25	5	145.20	144.00	3	3,899	0.08%
2023/10/23	1.1	142.41	11	142.45	142.00	-9.9	3,814	-0.26%
2023/10/20	3	140.33	3.6	140.58	142.50	-0.6	3,867	-0.02%
2023/10/19	2	138.25	2.7	138.26	138.50	-0.7	3,886	-0.02%
2023/10/18	1	143.00	2	140.50	141.50	-1	3,910	-0.03%
2023/10/17	0.1	140.00	3	140.50	140.00	-2.9	3,893	-0.07%
2023/10/16	1	136.50	0	0.00	136.50	1	3,987	0.03%
2023/10/13	0	0.00	1	139.00	139.00	-1	4,006	-0.02%
2023/10/12	1.2	135.62	1	136.50	137.50	0.2	3,991	0.01%
2023/10/11	0.1	138.41	1	138.00	137.00	-0.9	3,986	-0.02%
2023/10/06	4	138.75	1	138.50	137.00	3	3,969	0.08%
2023/10/05	2.1	140.76	1	139.50	141.50	1.1	3,945	0.03%
2023/10/04	0.1	135.00	0	0.00	138.00	0.1	3,881	0.00%
2023/10/03	1.1	138.55	0	0.00	138.00	1.1	3,843	0.03%
2023/10/02	0	0.00	1	134.50	134.50	-1	3,812	-0.03%
2023/09/28	0.1	134.00	0	0.00	133.50	0.1	3,819	0.00%
2023/09/27	1	134.00	0	0.00	134.00	1	3,823	0.03%
2023/09/26	0	0.00	5	135.20	135.00	-5	3,832	-0.13%
2023/09/25	1.1	137.45	1	136.00	136.50	0.1	3,826	0.00%
2023/09/22	0.6	137.29	0	0.00	137.00	0.6	3,811	0.02%
2023/09/21	0.2	135.50	1	137.47	136.00	-0.8	3,805	-0.02%
2023/09/20	1.1	137.50	2	137.00	138.00	-0.9	3,771	-0.02%
2023/09/19	1	140.50	2.3	142.87	141.00	-1.3	3,738	-0.03%
2023/09/18	5.1	142.18	1.1	141.58	142.00	4	3,712	0.11%
2023/09/15	2.4	144.71	2	144.25	144.50	0.4	3,678	0.01%
2023/09/14	4	142.88	2	142.75	143.00	2	3,591	0.06%
2023/09/13	4.3	141.74	6	141.75	143.50	-1.7	3,542	-0.05%
2023/09/12	0	0.00	5.1	140.30	140.50	-5.1	3,494	-0.15%
2023/09/11	2.1	135.41	1	136.50	138.00	1.1	3,420	0.03%
2023/09/08	0.1	136.00	10.1	135.48	135.50	-10	3,340	-0.30%
2023/09/07	0	0.00	8	133.00	135.00	-8	3,326	-0.24%
2023/09/06	15	130.80	1	131.00	133.00	14	3,289	0.43%
2023/09/05	6	130.67	11	134.68	134.00	-5	3,287	-0.15%
2023/09/04	15	127.87	17.6	126.10	128.50	-2.6	3,087	-0.08%
2023/09/01	1	121.00	3.1	121.00	120.50	-2.1	2,924	-0.07%
2023/08/31	1	119.50	2	119.75	120.00	-1	2,922	-0.03%
2023/08/30	3.1	117.87	2	117.50	119.00	1.1	2,917	0.04%
2023/08/29	0	0.00	0	117.00	117.00	0	2,902	0.00%
2023/08/25	1	113.50	1	115.00	113.00	0	2,919	0.00%
2023/08/24	2.1	115.52	3	117.50	116.00	-0.9	2,926	-0.03%
2023/08/23	0	0.00	1	114.50	114.50	-1	2,943	-0.03%
2023/08/18	1	114.00	11	113.00	113.50	-10	3,110	-0.32%
2023/08/17	0	116.50	1	116.50	116.50	-1	3,087	-0.03%
2023/08/16	1	116.50	1	117.00	117.00	0	3,077	0.00%
2023/08/15	2.1	116.96	2	116.00	116.00	0.1	3,063	0.00%
2023/08/14	0	0.00	2	118.00	117.00	-2	3,046	-0.07%
2023/08/11	2	119.75	6.7	120.94	121.00	-4.7	2,996	-0.16%
2023/08/10	3.6	118.61	5.1	118.92	118.00	-1.5	2,943	-0.05%
2023/08/09	33.2	120.25	15.1	120.53	121.00	18.1	2,884	0.63%
2023/08/08	17	119.15	26	118.77	118.00	-9	2,835	-0.32%
2023/08/07	25.2	120.12	15	118.00	117.00	10.2	2,783	0.37%
2023/08/04	23	117.30	18.2	124.10	122.50	4.8	2,654	0.18%
2023/08/02	0.4	114.59	1	115.00	114.00	-0.6	2,391	-0.03%
2023/08/01	3	116.00	3	115.00	115.00	0	2,389	0.00%
2023/07/31	1	116.50	1.3	116.37	116.50	-0.3	2,402	-0.01%
2023/07/28	1.1	112.06	0	0.00	112.50	1.1	2,288	0.05%
2023/07/27	1	115.50	1	115.00	114.50	0	2,251	0.00%
2023/07/26	2.1	114.67	3	113.33	112.50	-0.9	2,237	-0.04%
2023/07/25	2	117.50	0	0.00	115.00	2	2,198	0.09%
2023/07/24	6	117.25	3	116.67	118.00	3	2,104	0.14%
2023/07/21	4.2	115.26	0	0.00	115.50	4.2	2,018	0.21%
2023/07/20	5	114.60	13	113.31	114.50	-8	1,972	-0.41%
2023/07/19	3.6	117.00	2	117.50	118.50	1.6	1,900	0.08%
2023/07/18	0	0.00	5	112.80	113.00	-5	1,770	-0.28%
2023/07/17	5	109.50	3	109.00	109.50	2	1,741	0.11%
2023/07/14	2	112.49	3	111.17	110.50	-1	1,729	-0.06%
2023/07/13	0	107.00	1	108.50	108.00	-1	1,679	-0.06%
2023/07/11	0	0.00	4	106.63	106.50	-4	1,661	-0.24%
2023/07/07	1	108.50	1	105.50	107.50	0	1,653	0.00%
2023/07/06	0	0.00	1	106.00	108.00	-1	1,647	-0.06%
2023/07/05	0	107.00	3	107.17	106.00	-3	1,627	-0.18%
2023/07/04	2	104.75	1	105.00	106.00	1	1,615	0.06%
2023/07/03	2	101.75	0	101.50	101.50	2	1,586	0.13%
2023/06/30	1	100.50	0	0.00	101.50	1	1,592	0.06%
2023/06/29	0	0.00	1	100.00	101.00	-1	1,602	-0.06%
2023/06/27	3	99.90	0	0.00	99.40	3	1,608	0.19%
2023/06/26	3	100.00	0	0.00	100.00	3	1,600	0.19%
2023/06/21	0	0.00	0.1	102.00	101.50	-0.1	1,592	0.00%
2023/06/20	1	102.50	0	0.00	102.00	1	1,584	0.06%
2023/06/19	1.1	103.50	0	0.00	102.50	1.1	1,586	0.07%
2023/06/13	0	0.00	6	107.00	107.00	-6	1,527	-0.39%
2023/06/09	5.1	106.18	0	0.00	104.00	5.1	1,475	0.34%
2023/06/08	2	104.25	6	104.75	105.00	-4	1,422	-0.28%
2023/06/07	0	0.00	1	103.50	103.50	-1	1,406	-0.07%
2023/06/06	0.1	104.00	3	102.50	102.00	-3	1,424	-0.21%
2023/06/05	0	0.00	1	105.00	105.00	-1	1,419	-0.07%
2023/06/02	1	104.00	1	105.00	104.50	0	1,409	0.00%
2023/05/30	0	103.00	0	0.00	102.00	0	1,374	0.00%
2023/05/29	0	0.00	2	104.75	104.00	-2	1,378	-0.15%
2023/05/26	0	0.00	1	103.50	102.50	-1	1,370	-0.07%
2023/05/25	1	104.00	1	105.50	104.00	0	1,457	0.00%
2023/05/24	4	102.00	5.1	103.05	104.50	-1.1	1,433	-0.08%
2023/05/18	0	0.00	3	98.97	98.60	-3	1,399	-0.21%
2023/05/16	1	97.70	0	0.00	97.10	1	1,409	0.07%
2023/05/10	1	92.70	1	92.70	92.50	0	1,435	0.00%
2023/05/08	4	93.28	0	0.00	93.20	4	1,485	0.27%
2023/05/05	2	97.50	0	0.00	95.80	2	1,514	0.13%
2023/04/26	1	92.70	0	0.00	93.30	1	1,679	0.06%
2023/04/25	3	92.70	10	91.90	91.10	-7	1,681	-0.42%
2023/04/24	2	95.40	0	0.00	95.20	2	1,671	0.12%
2023/04/20	2	99.65	0.1	99.70	98.50	2	1,693	0.12%
2023/04/14	0	0.00	1	101.50	101.00	-1	1,852	-0.05%
2023/04/12	1	103.00	0.1	102.50	102.50	1	1,854	0.05%
2023/04/11	1	101.50	1	103.00	104.00	0	1,863	0.00%
2023/04/10	0	0.00	1	101.00	101.50	-1	1,862	-0.05%
2023/03/30	4.2	100.66	0	0.00	99.60	4.2	1,842	0.23%
2023/03/29	1	101.50	0	0.00	102.50	1	1,840	0.05%
2023/03/27	1	104.50	0	0.00	103.50	1	1,869	0.05%
2023/03/22	1	104.00	1	104.00	104.00	0	1,909	0.00%
2023/03/16	0	0.00	1	99.40	99.70	-1	1,920	-0.05%
2023/03/15	1	101.50	0	0.00	101.50	1	1,925	0.05%
2023/03/13	2	102.00	1	102.50	102.50	1	1,942	0.05%
2023/03/10	0	0.00	5	105.70	104.00	-5	1,933	-0.26%
2023/03/09	1	105.00	1	105.00	107.00	0	1,959	0.00%
2023/03/08	1	104.00	1	103.50	103.50	0	1,952	0.00%
2023/03/07	3	104.00	0	0.00	104.50	3	1,941	0.15%
2023/03/06	2.1	104.26	0	0.00	104.50	2.1	1,944	0.11%
2023/03/03	5	104.00	0	0.00	104.00	5	1,942	0.26%
2023/03/01	2.1	106.24	0	0.00	106.50	2.1	1,948	0.11%
2023/02/24	1	109.00	0	0.00	108.50	1	1,929	0.05%
2023/02/23	6	111.83	1	111.00	111.00	5	1,910	0.26%
2023/02/22	1	106.00	4	106.63	107.00	-3	1,815	-0.17%
2023/02/21	1	106.00	4	107.75	108.00	-3	1,837	-0.16%
2023/02/20	2	105.75	2	105.50	106.00	0	1,863	0.00%
2023/02/17	0	0.00	5	102.80	103.00	-5	1,881	-0.27%
2023/02/15	0	103.50	0	0.00	102.50	0	1,927	0.00%
2023/02/14	6	103.33	0	0.00	103.50	6	1,939	0.31%
2023/02/13	1	104.00	1	104.50	104.50	0	1,960	0.00%
2023/02/10	0	0.00	0	105.00	106.00	0	2,005	0.00%
2023/02/09	1.3	104.60	2	105.25	105.00	-0.8	2,142	-0.04%
2023/02/08	4	106.50	0	0.00	105.50	4	2,341	0.17%
2023/02/07	6	105.42	1	105.50	105.00	5	2,324	0.22%
2023/02/06	0.2	104.00	0	0.00	103.50	0.2	2,324	0.01%
2023/02/03	2	107.50	5	108.30	107.50	-3	2,294	-0.13%
2023/02/02	2	103.75	6.2	106.58	108.00	-4.2	2,249	-0.19%
2023/02/01	3	99.20	1	101.00	102.00	2	2,157	0.09%
2023/01/17	1	91.40	0	0.00	91.00	1	2,127	0.05%
2023/01/16	3.3	91.09	0	0.00	91.00	3.3	2,168	0.15%
2023/01/11	1	95.70	0	0.00	94.70	1	2,210	0.05%
2023/01/10	0	0.00	4	94.85	95.50	-4	2,210	-0.18%
2023/01/09	6	94.35	0	0.00	96.00	6	2,207	0.27%
2023/01/06	3.1	93.65	1	94.40	94.40	2.1	2,163	0.10%
2022/12/07	0	0.00	7	88.06	87.60	-7	2,772	-0.25%
2022/12/06	0	0.00	11	90.55	89.10	-11	2,765	-0.40%
2022/12/02	0	0.00	1	91.60	92.00	-1	2,782	-0.04%
2022/11/30	22	88.76	6	88.50	89.70	16	2,774	0.58%
2022/11/28	1	88.20	0	0.00	88.00	1	2,843	0.04%
2022/11/25	3	88.73	0	0.00	88.60	3	2,848	0.11%
2022/11/24	2	88.40	3	88.97	89.70	-1	2,844	-0.04%
2022/11/22	1	86.60	0	0.00	87.00	1	2,870	0.03%
2022/11/21	1	87.00	0	0.00	86.40	1	2,864	0.03%
2022/11/18	0	0.00	1	88.70	88.60	-1	2,849	-0.04%
2022/11/17	2	89.54	1	89.20	89.40	1	2,836	0.04%
2022/11/16	0.3	89.70	1	89.00	89.00	-0.7	2,815	-0.02%
2022/11/14	0	0.00	3	87.87	87.80	-3	2,743	-0.11%
2022/11/11	2	87.60	1	87.20	87.10	1	2,711	0.04%
2022/11/10	1	86.20	1	85.60	86.40	0	2,678	0.00%
2022/11/09	0	0.00	1	86.20	86.50	-1	2,654	-0.04%
2022/11/08	1	84.70	3	86.00	84.60	-2	2,621	-0.08%
2022/11/07	3	83.47	3	83.10	86.10	0	2,577	0.00%
2022/11/04	2	76.20	2	78.40	79.50	0	2,435	0.00%
2022/11/03	0	0.00	1	82.90	83.00	-1	2,235	-0.04%
2022/11/02	0	0.00	2	83.05	82.90	-2	2,236	-0.09%
2022/10/31	1	82.20	0	0.00	81.20	1	2,277	0.04%
2022/10/27	0	0.00	1	81.90	81.70	-1	2,332	-0.04%
2022/10/25	1	80.80	0	0.00	80.10	1	2,294	0.04%
2022/10/19	1	83.00	0	0.00	82.30	1	2,241	0.04%
2022/10/14	0	0.00	1	82.00	81.10	-1	2,228	-0.04%
2022/10/11	0	0.00	6	80.70	79.60	-6	2,226	-0.27%
2022/10/07	2	84.95	10	84.64	84.20	-8	2,203	-0.36%
2022/10/06	10	84.89	0	0.00	85.10	10	2,174	0.46%
2022/10/05	24	84.59	0	0.00	83.40	24	2,165	1.11%
2022/10/04	0	85.50	0	0.00	84.70	0	2,163	0.00%
2022/09/29	0	0.00	6	83.37	84.10	-6	2,198	-0.27%
2022/09/28	1	81.80	0	82.80	80.60	1	2,233	0.04%
2022/09/27	0	0.00	0.4	82.00	82.50	-0.4	2,268	-0.02%
2022/09/23	3	88.37	1	89.20	86.80	2	2,247	0.09%
2022/09/22	1	86.90	0	0.00	86.90	1	2,209	0.05%
2022/09/21	1	87.50	0	0.00	87.10	1	2,133	0.05%
2022/09/20	5	88.30	4	88.30	88.30	1	2,043	0.05%
2022/09/19	2	88.10	5	89.00	88.60	-3	1,961	-0.15%
2022/09/16	4	88.28	0	0.00	87.50	4	1,872	0.21%
2022/09/15	0	0.00	2	90.70	90.50	-2	1,769	-0.11%
2022/09/13	2	91.00	0	0.00	90.50	2	1,732	0.12%
2022/09/12	1	90.80	4	91.30	91.80	-3	1,738	-0.17%
2022/09/08	0	0.00	2	89.65	90.50	-2	1,742	-0.11%
2022/09/07	1	88.00	1	88.60	88.80	0	1,728	0.00%
2022/09/05	2	89.35	1.2	90.83	91.20	0.8	1,700	0.04%
2022/09/02	15	95.52	0	0.00	94.00	15	1,650	0.91%
2022/08/31	1	97.30	0	0.00	97.10	1	1,597	0.06%
2022/08/30	1	97.30	0	0.00	97.00	1	1,590	0.06%
2022/08/29	2	98.00	3	98.37	98.00	-1	1,572	-0.06%
2022/08/26	1	100.00	0	0.00	100.00	1	1,540	0.06%
2022/08/25	2	100.50	4	100.88	99.90	-2	1,537	-0.13%
2022/08/24	1	99.40	1	100.00	99.10	0	1,535	0.00%
2022/08/23	4.1	98.68	0	0.00	99.70	4.1	1,535	0.27%
2022/08/19	3	104.00	1	104.00	104.00	2	1,511	0.13%
2022/08/17	1	102.50	0	0.00	103.00	1	1,501	0.07%
2022/08/16	1	103.50	0	0.00	103.50	1	1,490	0.07%
2022/08/12	0	0.00	1	102.00	103.00	-1	1,473	-0.07%
2022/08/11	1	99.90	0	0.00	99.20	1	1,460	0.07%
2022/08/05	0	0.00	3	100.67	101.50	-3	1,426	-0.21%
2022/08/04	1	100.50	1	98.40	100.50	0	1,374	0.00%
2022/08/03	3.1	101.84	0	0.00	102.50	3.1	1,346	0.23%
2022/07/28	0	109.00	0	0.00	107.50	0	1,399	0.00%
2022/07/25	14	110.00	0	0.00	112.00	14	1,378	1.02%
2022/07/22	21	111.62	22	111.30	110.00	-1	1,382	-0.07%
2022/07/20	3.2	110.88	1	112.50	110.50	2.2	1,380	0.16%
2022/07/19	1.1	108.50	1	109.50	109.00	0.1	1,388	0.01%
2022/07/15	0	0.00	1	105.00	105.00	-1	1,406	-0.07%
2022/07/13	3	106.00	3	105.83	104.50	0	1,438	0.00%
2022/07/11	0	0.00	1	105.00	105.50	-1	1,420	-0.07%
2022/07/08	2	108.00	2	108.25	107.00	0	1,411	0.00%
2022/07/07	1	106.00	2	105.50	106.50	-1	1,396	-0.07%
2022/07/06	1	120.00	0.6	121.50	120.00	0.4	1,358	0.03%
2022/07/05	1	126.00	0	0.00	124.50	1	1,307	0.08%
2022/07/04	1	132.50	0	0.00	131.00	1	1,267	0.08%
2022/07/01	0	0.00	1	134.00	134.00	-1	1,252	-0.08%
2022/06/22	0.1	136.12	0	0.00	135.00	0.1	1,242	0.00%
2022/06/20	1	136.00	0	0.00	136.50	1	1,213	0.08%
2022/06/17	0	0.00	4	140.50	142.00	-4	1,193	-0.34%
2022/06/16	1	142.50	0	0.00	141.00	1	1,179	0.08%
2022/06/15	1	143.00	1	143.00	144.00	0	1,178	0.00%
2022/06/13	0	0.00	1	145.50	145.00	-1	1,204	-0.08%
2022/06/08	1	148.00	0	0.00	149.00	1	1,252	0.08%
2022/06/06	0	147.50	0	0.00	148.00	0	1,335	0.00%
2022/06/02	0	0.00	1	149.50	148.00	-1	1,419	-0.07%
2022/06/01	4	150.00	0	0.00	150.50	4	1,439	0.28%
2022/05/30	0.2	146.00	0	0.00	147.50	0.2	1,462	0.01%
2022/05/26	0.1	143.50	0	0.00	143.50	0.1	1,482	0.01%
2022/05/24	1	143.00	0	0.00	142.50	1	1,632	0.06%
2022/05/19	0	0.00	2	143.50	147.00	-2	1,911	-0.10%
2022/05/17	1	144.00	0	0.00	145.00	1	1,934	0.05%
2022/05/12	2	139.00	0	0.00	139.00	2	1,980	0.10%
2022/05/11	0.1	139.50	1	140.00	140.00	-0.9	1,984	-0.05%
2022/05/10	1	137.50	3	140.33	141.00	-2	2,006	-0.10%
2022/05/09	1	143.00	0	0.00	142.00	1	2,036	0.05%
2022/05/06	0.1	148.00	0	0.00	146.50	0.1	2,058	0.00%
2022/05/05	0	0.00	1	153.50	153.50	-1	2,070	-0.05%
2022/05/04	1	150.50	0	0.00	151.50	1	2,055	0.05%
2022/05/03	1	150.50	0	0.00	150.50	1	2,057	0.05%
2022/04/29	0.1	152.00	0	0.00	151.00	0.1	2,063	0.00%
2022/04/28	0.1	148.50	0	0.00	149.50	0.1	2,074	0.01%
2022/04/27	0.1	147.00	1	147.50	149.50	-0.9	2,070	-0.04%
2022/04/25	1	152.50	0	0.00	150.50	1	2,041	0.05%
2022/04/22	1	156.50	0	0.00	156.50	1	2,009	0.05%
2022/04/21	0	0.00	1	158.00	156.50	-1	1,998	-0.05%
2022/04/20	3.1	157.16	0	0.00	156.50	3.1	1,976	0.15%
2022/04/11	1	163.00	0	0.00	161.00	1	2,130	0.05%
2022/04/08	2	165.50	0	0.00	166.00	2	2,120	0.09%
2022/04/07	1	168.00	1	167.00	166.50	0	2,117	0.00%
2022/04/01	1	170.50	0	0.00	170.50	1	2,117	0.05%
2022/03/23	0	0.00	1	169.50	170.50	-1	2,310	-0.04%
2022/03/22	0	0.00	3	169.50	169.50	-3	2,384	-0.13%
2022/03/17	0	0.00	1	169.00	169.00	-1	2,438	-0.04%
2022/03/11	0	0.00	1	166.50	165.00	-1	2,421	-0.04%
2022/03/08	3	158.17	0	0.00	157.00	3	2,371	0.13%
2022/03/07	1	164.00	2	164.50	165.00	-1	2,311	-0.04%
2022/03/04	2	167.25	0	0.00	167.00	2	2,300	0.09%
2022/03/03	0	0.00	1	170.00	169.50	-1	2,305	-0.04%
2022/03/01	0	0.00	1	167.00	167.00	-1	2,333	-0.04%
2022/02/24	6.1	166.75	1	168.50	164.50	5.1	2,325	0.22%
2022/02/23	12.8	177.88	11	173.18	172.50	1.8	2,227	0.08%
2022/02/22	2	174.75	0	0.00	175.50	2	2,079	0.10%
2022/02/21	0	0.00	2	176.25	178.00	-2	2,072	-0.10%
2022/02/17	1	174.00	0	0.00	173.50	1	2,105	0.05%
2022/02/16	1.5	173.67	5	174.40	174.00	-3.5	2,181	-0.16%
2022/02/14	0	0.00	10	169.50	170.50	-10	2,179	-0.46%
2022/02/11	0.5	172.50	0	0.00	171.00	0.5	2,181	0.02%
2022/02/10	0	0.00	3	172.83	172.00	-3	2,198	-0.14%
2022/02/09	4	175.75	5	174.80	175.50	-1	2,197	-0.05%
2022/02/08	0	0.00	3	171.33	171.00	-3	2,201	-0.14%
2022/02/07	0	0.00	3	166.33	168.50	-3	2,226	-0.13%
2022/01/18	0.1	163.00	1	165.00	161.50	-0.9	2,585	-0.03%
2022/01/17	0	0.00	1	161.00	162.00	-1	2,790	-0.04%
2022/01/14	1	157.00	0	0.00	158.00	1	2,946	0.03%
2022/01/13	3	160.50	0	0.00	158.50	3	2,971	0.10%
2022/01/12	0.1	161.50	0	0.00	161.00	0.1	2,989	0.00%
2022/01/10	0.1	165.00	0	0.00	165.50	0.1	2,976	0.00%
2022/01/07	4	164.25	0	0.00	163.50	4	2,986	0.13%
2022/01/06	0	0.00	1	168.50	168.00	-1	2,974	-0.03%
2022/01/05	0	0.00	2.3	171.09	170.00	-2.3	2,974	-0.08%
2022/01/04	0	0.00	0.1	168.00	168.50	-0.1	2,924	0.00%
2022/01/03	0	0.00	2	169.50	167.50	-2	2,957	-0.07%
2021/12/30	1	169.97	3	169.17	170.00	-2	2,974	-0.07%
2021/12/28	1	165.51	0	0.00	165.50	1	2,997	0.03%
2021/12/24	1	171.50	0	0.00	169.00	1	3,039	0.03%
2021/12/23	0.4	169.75	2	168.00	169.00	-1.6	3,069	-0.05%
2021/12/21	2	169.50	1	170.00	168.00	1	3,060	0.03%
2021/12/20	1	168.00	0	0.00	165.50	1	2,988	0.03%
2021/12/17	7.1	166.72	3	166.67	166.00	4.1	2,994	0.14%
2021/12/16	2	167.50	2	166.00	167.50	0	2,962	0.00%
2021/12/14	0.2	156.25	3	154.50	154.50	-2.8	2,897	-0.10%
2021/12/09	0.1	160.00	0	0.00	160.00	0.1	2,879	0.00%
2021/12/08	1	160.50	0	0.00	160.50	1	2,893	0.03%
2021/12/07	0.2	160.50	0	0.00	158.50	0.2	2,884	0.01%
2021/12/02	1	161.00	0	0.00	161.00	1	2,919	0.03%
2021/11/30	0	0.00	1	164.00	162.00	-1	2,906	-0.03%
2021/11/29	0	0.00	1	162.00	164.50	-1	2,936	-0.03%
2021/11/25	2	168.75	2	170.00	168.50	0	2,932	0.00%
2021/11/24	2	165.50	1	165.00	166.00	1	2,906	0.03%
2021/11/23	0.2	168.00	0	0.00	168.00	0.2	2,918	0.01%
2021/11/22	0	0.00	1	170.00	170.00	-1	2,923	-0.03%
2021/11/19	1	171.00	1	172.50	168.50	0	2,934	0.00%
2021/11/18	0	0.00	0.6	169.50	168.50	-0.6	2,901	-0.02%
2021/11/17	0.1	167.50	2	170.25	168.50	-1.9	2,907	-0.07%
2021/11/16	2	169.00	0	0.00	168.00	2	2,929	0.07%
2021/11/15	5.1	169.58	4	169.88	170.00	1.1	2,923	0.04%
2021/11/12	1.1	163.50	0	0.00	163.00	1.1	2,893	0.04%
2021/11/11	61	163.30	6	163.83	163.50	55	2,924	1.88%
2021/11/10	16	161.97	3	161.83	163.00	13	2,957	0.44%
2021/11/09	83.1	163.35	0	0.00	161.50	83.1	2,982	2.78%
2021/11/05	3	159.50	3	161.83	162.00	0	3,023	0.00%
2021/11/04	3	167.00	2	165.00	163.00	1	2,965	0.03%
2021/11/03	1	168.00	4	167.88	167.50	-3	2,977	-0.10%
2021/11/02	6	171.83	5	168.60	167.50	1	3,017	0.03%
2021/11/01	2	170.00	0	0.00	170.00	2	3,036	0.07%
2021/10/29	0	0.00	7	168.00	167.00	-7	3,185	-0.22%
2021/10/28	3.3	168.89	17	169.53	168.00	-13.7	3,310	-0.41%
2021/10/27	1	167.50	2	169.50	170.00	-1	3,318	-0.03%
2021/10/26	2	164.00	0	0.00	164.50	2	3,263	0.06%
2021/10/25	6	167.67	0	0.00	164.50	6	3,236	0.19%
2021/10/22	3	163.83	1	158.00	166.00	2	3,055	0.07%
2021/10/21	2	154.75	0	0.00	151.00	2	2,955	0.07%
2021/10/20	0	0.00	1	156.00	156.50	-1	2,962	-0.03%
2021/10/18	1	148.00	0.6	148.50	148.00	0.4	3,070	0.01%
2021/10/15	0.7	150.00	4	149.00	149.50	-3.3	3,113	-0.11%
2021/10/14	4	146.00	0	0.00	146.50	4	3,139	0.13%
2021/10/13	2	148.54	0.4	147.00	146.50	1.6	3,158	0.05%
2021/10/12	1	154.50	0	0.00	152.50	1	3,156	0.03%
2021/10/07	0	0.00	2	151.75	153.50	-2	3,115	-0.06%
2021/10/06	1	149.50	0.1	148.50	148.00	0.9	3,129	0.03%
2021/10/05	0	0.00	3.5	144.77	148.00	-3.5	3,173	-0.11%
2021/10/04	0	0.00	2.3	147.76	145.00	-2.3	3,155	-0.07%
2021/10/01	1	147.00	9.2	145.73	146.50	-8.2	3,143	-0.26%
2021/09/30	13.2	145.17	11	147.00	146.50	2.2	3,143	0.07%
2021/09/29	0.2	149.00	64	147.94	148.50	-63.9	3,133	-2.04%
2021/09/28	0	0.00	45	152.22	152.00	-45	3,145	-1.43%
2021/09/27	0	0.00	1	152.00	152.00	-1	3,152	-0.03%
2021/09/24	2.1	152.81	1	152.00	152.50	1.1	3,162	0.03%
2021/09/23	0.1	154.00	0	0.00	153.50	0.1	3,164	0.00%
2021/09/22	0	0.00	3.1	153.50	152.50	-3.1	3,217	-0.10%
2021/09/17	0	0.00	2	157.00	158.00	-2	3,216	-0.06%
2021/09/15	16.1	156.29	5	156.50	156.50	11.1	3,318	0.33%
2021/09/14	0.2	157.00	0	0.00	156.50	0.2	3,410	0.01%
2021/09/13	6	156.42	6	158.92	157.00	0	3,517	0.00%
2021/09/10	2	154.50	3	153.00	154.50	-1	3,537	-0.03%
2021/09/08	0.6	152.93	0	0.00	151.00	0.6	3,574	0.02%
2021/09/07	0	0.00	6	157.00	157.00	-6	3,553	-0.17%
2021/09/06	1	158.50	1	159.00	158.00	0	3,553	0.00%
2021/09/03	1	159.50	1	162.00	159.50	0	3,554	0.00%
2021/09/02	1	163.00	2	162.75	161.00	-1	3,588	-0.03%
2021/09/01	3	158.83	1	161.50	160.50	2	3,565	0.06%
2021/08/31	0.2	159.00	0	0.00	157.50	0.2	3,554	0.01%
2021/08/30	5	156.30	6	156.50	156.50	-1	3,579	-0.03%
2021/08/27	0.1	155.00	7	155.86	154.50	-7	3,589	-0.19%
2021/08/26	5	158.90	0	0.00	158.50	5	3,567	0.14%
2021/08/25	1.2	160.37	0	162.50	161.50	1.1	3,571	0.03%
2021/08/24	0.1	158.25	1	157.00	157.00	-0.9	3,581	-0.03%
2021/08/23	0.1	158.50	2	158.50	159.00	-1.9	3,586	-0.05%
2021/08/20	6	152.92	1	153.50	153.50	5	3,605	0.14%
2021/08/18	2.2	155.18	0	0.00	158.00	2.2	3,576	0.06%
2021/08/17	1	154.52	0	0.00	154.50	1	3,569	0.03%
2021/08/16	0.1	156.93	3	158.83	160.00	-2.9	3,552	-0.08%
2021/08/13	2.2	162.32	4	162.13	161.50	-1.8	3,531	-0.05%
2021/08/12	1.1	162.68	0	0.00	162.50	1.1	3,558	0.03%
2021/08/11	7.4	168.69	1	167.00	166.00	6.4	3,567	0.18%
2021/08/10	0	0.00	2	170.50	171.00	-2	3,591	-0.06%
2021/08/09	1.1	171.60	3	172.67	170.00	-1.9	3,625	-0.05%
2021/08/06	0.1	169.00	1	167.50	167.00	-0.9	3,637	-0.02%
2021/08/05	4	169.50	4	169.27	169.50	0	3,699	0.00%
2021/08/04	8.3	172.82	4	173.00	171.50	4.3	3,700	0.12%
2021/08/03	6	182.33	0	0.00	180.50	6	3,581	0.17%
2021/08/02	6.1	178.01	0	0.00	179.50	6.1	3,446	0.18%
2021/07/30	2	180.00	1	182.00	181.00	1	3,421	0.03%
2021/07/29	1.1	180.57	6	180.17	180.50	-5	3,457	-0.14%
2021/07/28	4	184.75	6	180.67	184.50	-2	3,474	-0.06%
2021/07/27	0.1	188.75	1.1	185.86	185.50	-1	3,544	-0.03%
2021/07/26	5.2	190.02	9	188.61	189.50	-3.8	3,610	-0.11%
2021/07/23	8	186.50	0	0.00	184.50	8	3,704	0.22%
2021/07/22	2	186.25	2	187.00	185.00	0	3,699	0.00%
2021/07/21	7	194.64	0	197.00	193.00	7	3,685	0.19%
2021/07/20	1	195.50	0	0.00	195.50	1	3,787	0.03%
2021/07/19	0	0.00	2	198.25	199.00	-2	3,798	-0.05%
2021/07/16	0	0.00	1	200.00	199.00	-1	3,841	-0.03%
2021/07/15	0	0.00	1.2	197.18	197.50	-1.2	3,861	-0.03%
2021/07/14	1	198.00	0	0.00	198.50	1	3,929	0.03%
2021/07/13	1	205.00	1	202.09	201.00	0	3,955	0.00%
2021/07/12	0.1	202.21	4	200.88	204.00	-3.9	4,021	-0.10%
2021/07/09	0.1	196.00	0	0.00	196.00	0.1	4,036	0.00%
2021/07/08	0	0.00	5.1	197.00	197.50	-5.1	4,129	-0.12%
2021/07/07	100.1	197.48	0	196.00	195.50	100.1	4,297	2.33%
2021/07/06	1	195.50	1	195.50	195.00	0	4,343	0.00%
2021/07/05	3	197.50	1	195.00	198.00	2	4,373	0.05%
2021/07/02	1	189.00	0	0.00	192.50	1	4,361	0.02%
2021/07/01	2	191.52	0	0.00	190.00	2	4,420	0.05%
2021/06/30	1	193.50	1	194.00	194.50	0	4,441	0.00%
2021/06/29	3	192.50	1	189.50	190.00	2	4,452	0.04%
2021/06/28	2.1	193.26	1	191.50	194.00	1.1	4,480	0.02%
2021/06/25	11.3	192.82	0	194.00	191.50	11.3	4,613	0.24%
2021/06/24	3	191.86	0	0.00	191.00	3	4,662	0.07%
2021/06/23	9	193.83	0	0.00	194.50	9	4,871	0.18%
2021/06/22	7	200.36	99	196.45	198.00	-92	4,794	-1.92%
2021/06/18	1	213.50	1	214.00	214.00	0	4,698	0.00%
2021/06/17	0	0.00	2.1	209.17	212.00	-2.1	4,721	-0.04%
2021/06/11	1	210.00	2	211.00	211.00	-1	4,828	-0.02%
2021/06/10	8	210.44	4	212.00	209.50	4	4,846	0.08%
2021/06/09	1	211.50	0.1	210.00	209.50	0.9	4,853	0.02%
2021/06/08	0	0.00	10	209.50	211.00	-10	4,908	-0.20%
2021/06/07	0	0.00	2	206.74	208.50	-2	4,929	-0.04%
2021/06/04	1	204.00	0	0.00	203.00	1	4,928	0.02%
2021/06/02	3	206.84	0	0.00	205.50	3	4,986	0.06%
2021/06/01	3	209.67	0	210.00	209.00	3	5,007	0.06%
2021/05/31	0	0.00	11	210.50	211.00	-11	5,014	-0.22%
2021/05/27	2	208.00	5	208.60	209.50	-3	5,053	-0.06%
2021/05/25	4	205.88	2	209.25	205.50	2	5,423	0.04%
2021/05/24	1	203.00	1	204.00	205.00	0	6,039	0.00%
2021/05/21	9	204.11	7.1	202.62	201.50	1.9	6,081	0.03%
2021/05/20	6	204.58	4.3	204.52	202.50	1.7	6,169	0.03%
2021/05/19	3	197.17	4.2	200.74	201.00	-1.2	6,144	-0.02%
2021/05/18	5	196.20	6	196.92	197.00	-1	6,218	-0.02%
2021/05/17	1	189.00	2	190.00	188.00	-1	6,211	-0.02%
2021/05/14	5	194.40	8	196.81	193.00	-3	6,183	-0.05%
2021/05/13	6.4	191.72	10.2	190.69	195.00	-3.8	6,110	-0.06%
2021/05/12	3	186.67	0.1	188.00	186.00	2.9	6,006	0.05%
2021/05/11	2	188.50	7	188.86	186.50	-5	5,934	-0.08%
2021/05/10	3	198.83	0	0.00	196.50	3	5,901	0.05%
2021/05/07	2	201.00	0	0.00	202.00	2	5,936	0.03%
2021/05/06	0	0.00	8	199.81	202.50	-8	5,944	-0.13%
2021/05/05	3	203.17	1	206.50	199.00	2	5,986	0.03%
2021/05/04	7.1	202.61	12	200.83	205.00	-4.9	5,989	-0.08%
2021/05/03	2	209.25	4	209.38	205.50	-2	5,982	-0.03%
2021/04/29	8.1	217.21	3	213.83	214.50	5.1	5,987	0.09%
2021/04/28	7.1	213.75	2	213.00	213.00	5.1	5,924	0.09%
2021/04/27	3	218.17	2	217.75	217.50	1	6,175	0.02%
2021/04/26	14	223.82	11.2	225.90	224.50	2.8	6,249	0.04%
2021/04/23	1	214.46	5	214.20	215.00	-4	6,209	-0.06%
2021/04/22	2.2	211.68	6	212.25	208.50	-3.8	6,319	-0.06%
2021/04/21	0	0.00	3	210.50	210.00	-3	6,340	-0.05%
2021/04/20	1	206.50	6	210.17	209.00	-5	6,542	-0.08%
2021/04/19	9	202.83	1.4	203.50	203.50	7.6	6,603	0.12%
2021/04/16	11	207.32	0	0.00	205.50	11	6,696	0.16%
2021/04/15	1	202.00	2	203.50	207.00	-1	6,977	-0.01%
2021/04/14	7	200.86	8	200.75	197.50	-1	7,372	-0.01%
2021/04/13	4.1	207.94	14	207.25	202.00	-9.9	7,621	-0.13%
2021/04/12	4	200.25	11	199.14	199.00	-7	7,551	-0.09%
2021/04/09	0	0.00	1	195.50	195.00	-1	7,614	-0.01%
2021/04/08	6	199.92	2	200.00	199.50	4	7,644	0.05%
2021/04/07	15	202.33	1	200.00	202.00	14	7,642	0.18%
2021/04/06	0	0.00	1	198.51	199.00	-1	7,581	-0.01%
2021/04/01	1	196.50	6	197.17	198.00	-5	7,566	-0.07%
2021/03/31	7	197.86	4	196.38	195.50	3	7,537	0.04%
2021/03/30	3	198.67	5	199.10	199.00	-2	7,470	-0.03%
2021/03/29	12	195.87	8	193.44	194.00	4	7,356	0.05%
2021/03/26	19	189.97	20	190.95	194.50	-1	7,306	-0.01%
2021/03/25	2	183.50	2	183.00	184.00	0	7,086	0.00%
2021/03/24	1	184.00	1	182.00	181.50	0	7,089	0.00%
2021/03/23	0	183.50	1	185.00	182.50	-1	7,091	-0.01%
2021/03/22	3	184.00	0	0.00	184.50	3	7,118	0.04%
2021/03/19	1	184.00	0	182.00	186.50	1	7,143	0.01%
2021/03/18	1	184.00	2.3	184.87	183.50	-1.3	7,358	-0.02%
2021/03/17	0	0.00	2	181.99	180.50	-2	7,464	-0.03%
2021/03/16	1	180.00	1.2	179.92	179.50	-0.2	7,464	0.00%
2021/03/15	1	180.49	1	179.51	180.00	0	7,523	0.00%
2021/03/12	2	178.50	2	179.75	179.50	0	7,524	0.00%
2021/03/09	0	0.00	7	172.21	172.50	-7	7,838	-0.09%
2021/03/08	0	172.50	1	173.00	172.00	-1	7,827	-0.01%
2021/03/04	0	174.50	1	174.50	175.50	-1	7,888	-0.01%
2021/03/03	1.1	169.19	0	0.00	174.00	1.1	7,951	0.01%
2021/03/02	2.1	175.47	3	174.17	172.00	-0.9	7,930	-0.01%
2021/02/26	3	172.50	3	172.50	172.00	0	7,905	0.00%
2021/02/25	18	181.03	14	179.04	177.50	4	7,839	0.05%
2021/02/24	12.4	184.69	5	181.30	183.50	7.4	7,612	0.10%
2021/02/22	8	173.75	6	174.33	174.00	2	6,915	0.03%
2021/02/19	2	169.00	1.2	169.00	170.00	0.8	6,821	0.01%
2021/02/18	2	170.00	12.1	172.43	170.50	-10.1	6,818	-0.15%
2021/02/17	5	166.20	2	166.75	166.50	3	6,722	0.04%
2021/02/05	1	161.50	1	162.00	161.50	0	6,719	0.00%
2021/02/04	1	162.50	0	0.00	162.50	1	6,717	0.01%
2021/02/03	2	164.50	3	165.50	164.50	-1	6,787	-0.01%
2021/02/02	0	0.00	2	165.25	166.00	-2	6,944	-0.03%
2021/02/01	0	0.00	1	161.49	161.50	-1	6,926	-0.01%
2021/01/29	7.2	164.00	2	161.00	159.50	5.2	6,913	0.08%
2021/01/28	1	167.00	0	0.00	165.00	1	6,871	0.01%
2021/01/27	10	167.50	19	171.42	166.50	-9	6,856	-0.13%
2021/01/26	21	169.48	4	171.12	170.00	17	6,783	0.25%
2021/01/25	7.3	171.30	2	173.50	172.50	5.3	6,777	0.08%
2021/01/22	1	173.50	16	171.47	174.00	-15	6,707	-0.22%
2021/01/21	4	169.75	3	169.83	168.50	1	6,635	0.02%
2021/01/20	22	171.77	17	173.09	168.00	5	6,627	0.08%
2021/01/19	3	168.50	4	168.88	171.00	-1	6,403	-0.02%
2021/01/18	0	0.00	3.1	164.35	165.00	-3.1	6,291	-0.05%
2021/01/15	4	166.63	8	165.31	163.00	-4	6,222	-0.06%
2021/01/14	1	167.00	10	168.65	170.50	-9	6,183	-0.15%
2021/01/13	14	168.54	18	167.75	167.50	-4	6,211	-0.06%
2021/01/12	11	164.55	16.5	162.59	165.50	-5.5	6,010	-0.09%
2021/01/11	12	162.17	14	162.89	164.50	-2	5,880	-0.03%
2021/01/08	23.3	163.14	22	163.61	163.00	1.3	5,783	0.02%
2021/01/07	9	155.61	45	156.48	160.00	-36	5,462	-0.66%
2021/01/06	25	147.40	16	147.34	149.00	9	5,026	0.18%
2021/01/05	0.2	142.50	15	142.30	143.00	-14.8	4,737	-0.31%
2021/01/04	3	139.50	6	138.58	140.00	-3	4,737	-0.06%
2020/12/31	3	135.00	3	135.50	133.50	0	4,660	0.00%
2020/12/30	0.2	133.50	2	132.50	132.50	-1.8	4,622	-0.04%
2020/12/25	2	134.00	0	0.00	133.50	2	4,716	0.04%
2020/12/23	2	132.00	2	132.50	132.00	0	4,811	0.00%
2020/12/22	2	134.75	1	134.50	132.00	1	4,891	0.02%
2020/12/21	2	135.75	2	133.50	135.50	0	4,914	0.00%
2020/12/18	11	136.82	0	0.00	137.50	11	4,939	0.22%
2020/12/17	1	137.50	0	0.00	137.50	1	4,968	0.02%
2020/12/16	20	138.70	4	139.38	138.50	16	4,992	0.32%
2020/12/15	16	138.16	2	140.75	138.00	14	5,006	0.28%
2020/12/14	9	145.67	9	143.83	141.50	0	5,085	0.00%
2020/12/11	2	141.25	4	140.63	141.50	-2	5,328	-0.04%
2020/12/10	4	138.38	7.5	138.90	137.50	-3.5	5,215	-0.07%
2020/12/09	4	139.50	4	138.75	139.00	0	5,233	0.00%
2020/12/08	4	136.25	2	136.00	136.00	2	5,238	0.04%
2020/12/07	5	136.10	12	136.38	135.00	-7	5,301	-0.13%
2020/12/04	16	140.44	10	140.15	139.00	6	5,255	0.11%
2020/12/03	2.3	133.63	0	0.00	134.50	2.3	5,080	0.05%
2020/12/02	2	133.50	1	133.50	133.50	1	5,242	0.02%
2020/12/01	2	131.50	1	130.50	132.00	1	5,375	0.02%
2020/11/30	3	133.33	1	135.00	132.00	2	5,608	0.04%
2020/11/27	9	137.39	6	136.75	136.50	3	5,906	0.05%
2020/11/26	0	0.00	1	131.50	134.00	-1	6,069	-0.02%
2020/11/24	6	133.17	1	132.00	132.00	5	6,141	0.08%
2020/11/23	2	134.50	3	134.50	134.50	-1	6,159	-0.02%
2020/11/20	1	131.50	0	0.00	131.00	1	6,156	0.02%
2020/11/19	0	0.00	2	132.00	131.50	-2	6,226	-0.03%
2020/11/17	2	132.75	1	134.00	132.00	1	6,406	0.02%
2020/11/16	1	134.00	1.2	134.07	133.50	-0.2	6,513	0.00%
2020/11/13	1	130.00	3	131.50	132.50	-2	6,550	-0.03%
2020/11/12	0.2	132.00	5	131.50	131.50	-4.8	6,570	-0.07%
2020/11/11	1	128.50	0	0.00	132.50	1	6,617	0.02%
2020/11/10	14	132.75	46	131.79	131.00	-32	6,636	-0.48%
2020/11/09	1	139.00	1	139.00	138.50	0	6,599	0.00%
2020/11/05	0	0.00	1	138.00	138.00	-1	6,795	-0.01%
2020/11/03	0	0.00	1	135.50	135.00	-1	6,991	-0.01%
2020/11/02	3	132.00	0.4	133.00	131.00	2.6	7,080	0.04%
2020/10/30	10	137.00	0	0.00	135.00	10	7,174	0.14%
2020/10/29	2	137.25	0	0.00	137.00	2	7,256	0.03%
2020/10/28	3	137.00	1	139.50	139.50	2	7,437	0.03%
2020/10/27	1	137.50	0	0.00	136.00	1	7,602	0.01%
2020/10/26	2	138.00	0	0.00	136.50	2	7,930	0.03%
2020/10/23	0	0.00	1	138.50	138.50	-1	8,260	-0.01%
2020/10/22	3.1	136.60	7	134.71	139.50	-3.9	8,538	-0.05%
2020/10/21	13	139.42	1	139.00	138.00	12	8,662	0.14%
2020/10/20	2	143.75	2	142.50	142.00	0	8,724	0.00%
2020/10/19	1	143.00	2	142.25	143.00	-1	9,018	-0.01%
2020/10/16	3	141.17	14	141.57	141.00	-11	9,100	-0.12%
2020/10/15	5	143.60	2	144.00	143.00	3	9,173	0.03%
2020/10/14	1	146.00	0	0.00	146.00	1	9,175	0.01%
2020/10/12	1	146.50	3	149.67	150.00	-2	9,258	-0.02%
2020/10/06	2	148.00	0	0.00	147.50	2	9,542	0.02%
2020/10/05	2	145.00	2	143.50	145.00	0	9,756	0.00%
2020/09/30	13	145.19	1	143.50	145.50	12	10,382	0.12%
2020/09/29	7	143.07	9	143.78	144.50	-2	10,703	-0.02%
2020/09/28	4	145.88	1	147.00	145.50	3	10,797	0.03%
2020/09/25	2	146.25	11	143.91	144.50	-9	10,893	-0.08%
2020/09/24	0	0.00	7	149.43	149.00	-7	11,049	-0.06%
2020/09/23	6	152.17	2	152.75	151.00	4	11,184	0.04%
2020/09/22	1	152.50	0	0.00	155.00	1	11,290	0.01%
2020/09/21	12	154.42	0	0.00	153.50	12	11,315	0.11%
2020/09/18	7	155.14	6	157.00	157.00	1	11,399	0.01%
2020/09/17	3	156.33	10	157.10	157.50	-7	11,482	-0.06%
2020/09/16	4	155.38	13	159.12	154.00	-9	11,603	-0.08%
2020/09/15	0	0.00	4	154.00	153.50	-4	11,274	-0.04%
2020/09/14	0	0.00	4	152.25	153.00	-4	11,439	-0.03%
2020/09/11	4	149.63	2.1	150.45	149.00	1.9	11,512	0.02%
2020/09/10	1	153.50	1	153.50	153.50	0	11,474	0.00%
2020/09/09	6	150.33	0	0.00	151.50	6	11,458	0.05%
2020/09/08	0	0.00	4	152.38	150.00	-4	11,669	-0.03%
2020/09/07	8	154.88	8	150.94	149.50	0	11,794	0.00%
2020/09/04	5	151.50	2	148.00	155.00	3	11,818	0.03%
2020/09/03	7	156.43	8	154.19	152.00	-1	12,000	-0.01%
2020/09/02	17	155.44	15	155.90	157.00	2	11,964	0.02%
2020/09/01	2	143.25	5	147.60	150.00	-3	11,882	-0.03%
2020/08/31	0	0.00	2	142.75	142.00	-2	11,788	-0.02%
2020/08/27	1.1	141.95	1	143.50	142.00	0.1	12,020	0.00%
2020/08/25	2	143.25	4	142.00	142.00	-2	12,709	-0.02%
2020/08/24	1	139.00	3	144.00	143.50	-2	12,882	-0.02%
2020/08/21	5	138.60	3	136.17	139.00	2	12,890	0.02%
2020/08/20	4	133.25	5	134.40	134.50	-1	12,907	-0.01%
2020/08/19	9	137.61	2	137.50	138.00	7	12,845	0.05%
2020/08/18	2	139.00	4	138.75	138.50	-2	12,811	-0.02%
2020/08/17	1	142.50	0	0.00	143.00	1	12,798	0.01%
2020/08/14	1	138.00	1	141.50	141.50	0	12,775	0.00%
2020/08/13	1	138.00	1	140.00	138.50	0	12,705	0.00%
2020/08/12	0	0.00	3	138.83	137.00	-3	12,615	-0.02%
2020/08/11	2	142.75	2	142.50	141.00	0	12,533	0.00%
2020/08/10	7	144.93	1	143.00	143.00	6	12,544	0.05%
2020/08/07	6	147.50	0	0.00	148.50	6	12,469	0.05%
2020/08/06	17	151.15	20	149.50	149.50	-3	12,440	-0.02%
2020/08/05	8	151.69	2	152.00	152.00	6	12,435	0.05%
2020/08/04	0.1	151.50	1	151.00	151.50	-0.9	12,359	-0.01%
2020/08/03	35	150.03	1	150.50	150.00	34	12,403	0.27%
2020/07/31	1	152.00	1	157.00	157.00	0	12,287	0.00%
2020/07/30	1	152.00	6	154.33	150.50	-5	12,138	-0.04%
2020/07/29	20	151.05	15	148.97	148.00	5	11,820	0.04%
2020/07/28	9	152.17	5	150.60	151.00	4	11,558	0.03%
2020/07/27	2	147.25	12	150.33	152.00	-10	11,453	-0.09%
2020/07/24	3	147.50	3	147.67	145.00	0	11,507	0.00%
2020/07/23	7	148.50	10	150.10	151.00	-3	11,458	-0.03%
2020/07/22	2	143.50	3	144.17	145.00	-1	11,312	-0.01%
2020/07/21	1	141.00	22	141.64	140.50	-21	11,318	-0.19%
2020/07/20	13	136.92	1	137.50	137.00	12	11,519	0.10%
2020/07/17	22	137.82	2	140.50	139.50	20	11,523	0.17%
2020/07/16	24	139.69	6	138.25	138.50	18	11,547	0.16%
2020/07/15	8	144.13	19	145.00	140.50	-11	11,551	-0.10%
2020/07/14	2	138.50	5	139.80	141.50	-3	11,418	-0.03%
2020/07/13	4	142.00	4	141.88	141.00	0	11,423	0.00%
2020/07/10	18	140.33	24	139.02	141.00	-6	11,435	-0.05%
2020/07/09	34.2	147.14	15.1	146.77	140.50	19.1	11,208	0.17%
2020/07/08	3	140.67	8	140.56	144.00	-5	10,579	-0.05%
2020/07/07	6	133.00	11	131.41	131.00	-5	10,255	-0.05%
2020/07/06	1	131.50	4	131.88	133.50	-3	10,171	-0.03%
2020/07/03	6	129.83	6	130.67	131.00	0	10,099	0.00%
2020/07/02	4	124.50	19	127.03	127.50	-15	10,028	-0.15%
2020/07/01	2.1	121.14	3	124.50	124.50	-0.9	9,900	-0.01%
2020/06/30	8	121.44	1	121.00	120.50	7	9,827	0.07%
2020/06/29	0	0.00	2	120.25	120.00	-2	9,843	-0.02%
2020/06/24	0	0.00	9	121.28	121.50	-9	9,780	-0.09%
2020/06/23	18	121.83	1	129.00	123.00	17	9,824	0.17%
2020/06/22	1	125.50	10	126.10	127.50	-9	9,696	-0.09%
2020/06/19	209	122.63	5	125.10	126.50	204	9,681	2.11%	大買/鉅額交易
2020/06/18	0	0.00	235	119.08	122.00	-235	9,541	-2.46%	大賣/鉅額交易
2020/06/17	1	117.50	1	118.50	119.00	0	9,424	0.00%
2020/06/16	4	118.50	10	118.05	117.50	-6	9,442	-0.06%
2020/06/15	6	120.67	0	0.00	116.50	6	9,481	0.06%
2020/06/12	0.2	126.50	5	123.30	126.50	-4.8	9,293	-0.05%
2020/06/11	6	128.50	3	129.00	125.50	3	9,139	0.03%
2020/06/10	34.5	129.76	35	129.80	129.50	-0.5	8,962	-0.01%
2020/06/09	0	0.00	8	120.94	123.00	-8	8,720	-0.09%
2020/06/08	32	117.73	35	119.90	118.00	-3	8,573	-0.03%
2020/06/05	38	114.79	4	115.00	115.00	34	8,360	0.41%
2020/06/04	2	113.25	5	113.40	113.50	-3	8,240	-0.04%
2020/06/03	3.6	112.94	2	113.25	113.50	1.6	8,150	0.02%
2020/06/02	11	111.32	6.1	111.33	111.00	4.9	8,017	0.06%
2020/06/01	4	108.00	4	108.63	110.00	0	7,649	0.00%
2020/05/29	3	100.50	13	100.00	100.00	-10	7,261	-0.14%
2020/05/28	1	97.90	11	98.05	97.90	-10	7,055	-0.14%
2020/05/27	0	0.00	5	96.04	96.50	-5	6,936	-0.07%
2020/05/26	0	0.00	3	94.33	94.80	-3	6,908	-0.04%
2020/05/25	1	90.50	1	92.50	92.70	0	6,845	0.00%
2020/05/22	8	91.06	1	91.30	91.00	7	6,820	0.10%
2020/05/21	2	94.70	0	0.00	93.70	2	6,779	0.03%
2020/05/19	1	93.40	0	0.00	92.90	1	6,754	0.01%
2020/05/18	1	92.00	0	0.00	91.70	1	6,742	0.01%
2020/05/15	9	93.34	1	94.60	91.50	8	6,740	0.12%
2020/05/14	2	94.95	0	0.00	94.20	2	6,633	0.03%
2020/05/13	2	96.20	1	96.70	96.60	1	6,606	0.02%
2020/05/12	5	96.28	13	97.06	96.90	-8	6,624	-0.12%
2020/05/11	3	98.30	2	98.75	98.00	1	6,685	0.01%
2020/05/08	3	100.23	1	98.70	98.80	2	6,667	0.03%
2020/05/07	3	97.93	2	97.50	98.40	1	6,544	0.02%
2020/05/06	1	96.60	2	97.00	96.30	-1	6,540	-0.02%
2020/05/05	8	97.50	2	98.00	96.60	6	6,588	0.09%
2020/05/04	0	0.00	2	97.10	97.20	-2	6,550	-0.03%
2020/04/30	1	96.20	51	96.02	96.50	-50	6,530	-0.77%
2020/04/29	54	93.85	4	92.90	94.40	50	6,401	0.78%
2020/04/28	3	95.30	1	94.60	96.50	2	6,194	0.03%
2020/04/27	5	93.96	6	94.68	94.50	-1	6,172	-0.02%
2020/04/24	7	96.96	0	0.00	95.50	7	6,023	0.12%
2020/04/23	2	97.15	84	97.50	96.00	-82	6,001	-1.37%
2020/04/22	1	92.60	0	0.00	93.80	1	5,823	0.02%
2020/04/21	1	93.50	3	92.43	92.00	-2	6,037	-0.03%
2020/04/20	0	0.00	1	94.00	93.20	-1	6,016	-0.02%
2020/04/17	1	93.30	4	93.68	92.70	-3	5,938	-0.05%
2020/04/16	0	0.00	1	94.40	93.00	-1	5,803	-0.02%
2020/04/15	4	92.75	2	92.80	92.80	2	5,717	0.03%
2020/04/14	1	90.70	0	0.00	90.60	1	5,639	0.02%
2020/04/10	0	0.00	1	88.70	89.00	-1	5,574	-0.02%
2020/04/09	3	89.10	0	0.00	88.50	3	5,569	0.05%
2020/04/08	3	89.77	4	89.60	89.70	-1	5,500	-0.02%
2020/04/07	4	89.23	9	89.72	90.20	-5	5,421	-0.09%
2020/04/06	2	85.95	0	0.00	86.80	2	5,318	0.04%
2020/04/01	1	85.00	2	83.90	85.00	-1	5,321	-0.02%
2020/03/30	0	0.00	3.7	82.12	83.00	-3.7	5,114	-0.07%
2020/03/27	2	83.95	8	84.18	82.40	-6	5,064	-0.12%
2020/03/26	0	0.00	21	77.71	81.80	-21	4,866	-0.43%
2020/03/25	7	78.11	0	0.00	77.10	7	4,729	0.15%
2020/03/24	8	74.73	1	74.50	73.50	7	4,599	0.15%
2020/03/23	1	72.00	1	71.80	71.70	0	4,546	0.00%
2020/03/20	1	75.90	22	75.45	75.20	-21	4,556	-0.46%
2020/03/19	25	71.97	1	69.10	70.00	24	4,502	0.53%
2020/03/17	2	74.20	1	72.10	73.70	1	4,295	0.02%
2020/03/16	2	76.85	1	77.40	75.00	1	4,231	0.02%
2020/03/13	4	75.43	1	75.20	77.10	3	4,166	0.07%
2020/03/12	4	80.93	8	80.80	80.50	-4	4,054	-0.10%
2020/03/11	2	86.20	0	0.00	84.30	2	3,972	0.05%
2020/03/09	9	87.50	0	0.00	86.50	9	3,834	0.23%
2020/02/27	0	0.00	1	86.20	84.00	-1	3,658	-0.03%
2020/02/25	1	86.40	6	86.95	87.30	-5	3,602	-0.14%
2020/02/24	5	87.20	0	0.00	87.00	5	3,612	0.14%
2020/02/21	0	0.00	6	88.03	88.00	-6	3,615	-0.17%
2020/02/20	0	0.00	1	88.50	88.50	-1	3,653	-0.03%
2020/02/19	0	0.00	25	88.90	88.50	-25	3,670	-0.68%
2020/02/14	1	89.00	2	88.35	88.80	-1	3,744	-0.03%
2020/02/13	2	88.20	6	88.60	87.90	-4	3,771	-0.11%
2020/02/12	6	88.63	2	89.10	89.60	4	3,717	0.11%
2020/02/10	0	0.00	1	83.90	84.70	-1	3,586	-0.03%
2020/02/07	3	85.83	0	0.00	85.40	3	3,602	0.08%
2020/02/06	1	86.40	0	0.00	86.10	1	3,534	0.03%
2020/02/05	0	0.00	2	82.40	82.10	-2	3,468	-0.06%
2020/02/04	1	82.70	0	0.00	82.50	1	3,463	0.03%
2020/02/03	11	82.22	0	0.00	82.00	11	3,500	0.31%
2020/01/31	11	86.88	1	87.00	86.30	10	3,627	0.28%
2020/01/30	1	89.60	0	0.00	86.90	1	3,651	0.03%
2020/01/20	0	0.00	3	95.87	96.40	-3	3,594	-0.08%
2020/01/17	3	97.00	1	96.50	96.70	2	3,721	0.05%
2020/01/16	13	96.08	31	96.07	95.70	-18	3,689	-0.49%
2020/01/15	55	95.70	6	95.63	95.50	49	3,598	1.36%
2020/01/14	0	0.00	5	92.94	93.20	-5	3,354	-0.15%
2020/01/10	1	90.70	0	0.00	90.70	1	3,368	0.03%
2020/01/07	2	89.80	5.1	89.20	89.10	-3.1	3,580	-0.09%
2020/01/06	1	90.40	1	90.60	90.50	0	3,643	0.00%
2020/01/03	0	0.00	8	91.76	91.60	-8	3,694	-0.22%
2019/12/30	4	91.63	8	92.09	90.70	-4	4,627	-0.09%
2019/12/27	5	92.30	1	92.10	93.00	4	4,720	0.08%
2019/12/26	0	0.00	1	91.10	90.50	-1	4,723	-0.02%
2019/12/24	1	90.30	0	0.00	90.80	1	5,039	0.02%
2019/12/20	0	0.00	3	89.30	89.80	-3	5,171	-0.06%
2019/12/19	6	91.45	6	90.88	90.10	0	5,306	0.00%
2019/12/18	3	91.90	1	90.80	91.90	2	5,385	0.04%
2019/12/17	1	90.60	0	0.00	90.80	1	5,398	0.02%
2019/12/16	0	0.00	1	90.20	90.50	-1	5,422	-0.02%
2019/12/13	0	0.00	1	89.60	89.10	-1	5,434	-0.02%
2019/12/12	0	0.00	1	90.00	89.00	-1	5,476	-0.02%
2019/12/11	2	89.10	40	89.35	89.00	-38	5,514	-0.69%
2019/12/09	0	0.00	2	89.20	89.10	-2	5,580	-0.04%
2019/12/04	0	0.00	1	88.40	88.80	-1	5,850	-0.02%
2019/12/03	2	88.15	1	88.00	88.20	1	6,143	0.02%
2019/11/26	2	90.85	2	90.70	91.20	0	6,482	0.00%
2019/11/25	0	0.00	3	90.60	90.00	-3	6,576	-0.05%
2019/11/21	1	89.60	0	0.00	90.00	1	6,920	0.01%
2019/11/19	2	90.00	0	0.00	90.00	2	7,662	0.03%
2019/11/15	0	0.00	21	92.09	92.20	-21	7,847	-0.27%
2019/11/14	0	0.00	10	92.70	90.40	-10	7,870	-0.13%
2019/11/13	0	0.00	3	92.00	91.90	-3	7,891	-0.04%
2019/11/12	0	0.00	1.7	91.47	92.30	-1.7	7,888	-0.02%
2019/11/08	1	90.00	0	0.00	89.80	1	7,865	0.01%
2019/11/07	4	90.95	2	90.80	90.70	2	7,878	0.03%
2019/11/05	0	0.00	1	93.30	93.30	-1	7,913	-0.01%
2019/11/04	2	94.00	2	94.00	93.90	0	7,901	0.00%
2019/11/01	3.8	93.46	0	0.00	93.40	3.8	7,868	0.05%
2019/10/29	0	0.00	2	92.60	91.60	-2	7,731	-0.03%
2019/10/28	0	0.00	2	91.60	92.10	-2	7,692	-0.03%
2019/10/25	1	90.60	2	93.00	90.60	-1	7,637	-0.01%
2019/10/23	1	89.90	33	90.32	91.10	-32	7,444	-0.43%
2019/10/18	0	0.00	8	90.45	90.60	-8	7,387	-0.11%
2019/10/17	0	0.00	1	90.40	89.90	-1	7,345	-0.01%
2019/10/16	4	89.50	1	89.20	88.80	3	7,263	0.04%
2019/10/15	2	89.40	13	89.55	90.00	-11	7,184	-0.15%
2019/10/14	42	89.30	10	89.80	88.50	32	7,117	0.45%
2019/10/09	21	89.46	0	0.00	89.10	21	7,032	0.30%
2019/10/08	3	90.20	27	90.31	90.60	-24	6,992	-0.34%
2019/10/07	6	90.22	6	89.60	89.60	0	6,883	0.00%
2019/10/04	6	88.65	70	89.09	90.10	-64	6,638	-0.96%
2019/10/03	7	85.89	1	85.60	85.40	6	6,064	0.10%
2019/10/02	0	0.00	1	86.10	87.40	-1	5,886	-0.02%
2019/10/01	64	87.43	0	0.00	87.60	64	5,886	1.09%
2019/09/27	4	85.53	2	85.70	85.70	2	5,685	0.04%
2019/09/26	1	85.10	3	86.03	85.10	-2	5,636	-0.04%
2019/09/25	0	0.00	2	84.80	85.80	-2	5,697	-0.04%
2019/09/24	1	85.40	10	85.36	85.50	-9	5,687	-0.16%
2019/09/23	1	82.80	9	83.66	84.30	-8	5,556	-0.14%
2019/09/19	9	81.98	6	82.05	82.10	3	5,430	0.06%
2019/09/18	7	80.77	1	81.00	81.00	6	5,418	0.11%
2019/09/17	5	80.64	2	81.50	80.10	3	5,472	0.05%
2019/09/16	1	80.50	0	0.00	80.50	1	5,644	0.02%
2019/09/12	30	82.47	1	81.80	81.80	29	5,662	0.51%
2019/09/11	5	81.98	8	81.60	81.60	-3	5,675	-0.05%
2019/09/10	5	81.60	10	81.51	81.50	-5	5,652	-0.09%
2019/09/09	11	84.60	5	85.06	84.10	6	5,530	0.11%
2019/09/06	2	85.50	8	85.26	84.90	-6	5,481	-0.11%
2019/09/05	13	86.15	10	87.34	84.90	3	5,427	0.06%
2019/09/04	4	85.65	3	86.27	86.60	1	5,176	0.02%
2019/09/03	6	85.73	6	86.08	85.10	0	5,177	0.00%
2019/09/02	4	85.45	1	86.20	86.20	3	5,150	0.06%
2019/08/30	22	86.08	43	85.75	85.20	-21	5,098	-0.41%
2019/08/29	11	83.63	1	83.70	83.70	10	4,922	0.20%
2019/08/28	6	84.40	0	0.00	84.50	6	4,916	0.12%
2019/08/27	21.6	86.07	3	86.00	86.00	18.6	4,828	0.39%
2019/08/26	9	85.23	2	85.74	84.00	7	4,690	0.15%
2019/08/23	20	88.70	4	89.28	88.40	16	4,564	0.35%
2019/08/22	26	87.13	19	86.48	87.70	7	4,298	0.16%
2019/08/21	3	81.50	4	81.80	81.90	-1	3,850	-0.03%
2019/08/20	3	80.40	3	81.00	79.10	0	3,689	0.00%
2019/08/19	1	79.10	1	80.00	79.90	0	3,584	0.00%
2019/08/16	7	76.50	4	77.60	78.10	3	3,461	0.09%
2019/08/15	1	75.00	1	76.00	76.30	0	3,426	0.00%
2019/08/14	2	76.05	3	76.47	77.10	-1	3,417	-0.03%
2019/08/13	3	74.80	0	0.00	74.50	3	3,385	0.09%
2019/08/12	1	75.40	0	0.00	75.00	1	3,429	0.03%
2019/08/08	1	79.80	0	0.00	79.50	1	3,402	0.03%
2019/08/07	0	0.00	0.4	79.00	78.50	-0.4	3,348	-0.01%
2019/08/06	0	0.00	1	76.00	78.10	-1	3,352	-0.03%
2019/08/05	2	78.90	0	0.00	78.40	2	3,354	0.06%
2019/08/02	1	80.10	1	79.90	79.50	0	3,406	0.00%
2019/08/01	3	81.67	4	82.45	81.70	-1	3,531	-0.03%
2019/07/31	1	80.30	2	79.50	80.10	-1	3,574	-0.03%
2019/07/30	3	78.77	1	78.20	77.70	2	3,536	0.06%
2019/07/26	2	80.90	0	0.00	81.00	2	3,471	0.06%
2019/07/25	0	0.00	2	80.75	81.10	-2	3,478	-0.06%
2019/07/24	8	80.11	0	0.00	79.90	8	3,482	0.23%
2019/07/23	0	0.00	1	80.00	79.90	-1	3,471	-0.03%
2019/07/22	1	78.90	1	78.80	78.80	0	3,446	0.00%
2019/07/19	1	78.20	1	77.70	77.80	0	3,479	0.00%
2019/07/18	1	77.50	0	0.00	77.10	1	3,485	0.03%
2019/07/17	0	0.00	5	78.30	78.70	-5	3,483	-0.14%
2019/07/15	2	78.30	3	78.43	78.60	-1	3,490	-0.03%
2019/07/12	4	77.65	2	78.00	77.50	2	3,494	0.06%
2019/07/11	4	76.88	1	77.40	77.30	3	3,508	0.09%
2019/07/10	1	77.10	5	77.12	77.00	-4	3,485	-0.11%
2019/07/09	2	76.00	1	76.10	76.30	1	3,477	0.03%
2019/07/05	0	0.00	15	78.43	77.80	-15	3,496	-0.43%
2019/07/04	3	76.80	0	0.00	77.10	3	3,468	0.09%
2019/07/02	1	77.30	0	0.00	77.10	1	3,511	0.03%
2019/07/01	1	74.80	0	0.00	75.30	1	3,431	0.03%
2019/06/26	14	73.00	1	72.60	73.30	13	3,520	0.37%
2019/06/25	2	73.75	1	74.50	73.00	1	3,526	0.03%
2019/06/20	0	0.00	3	74.00	74.40	-3	3,200	-0.09%
2019/06/19	2	71.40	0	0.00	71.70	2	3,147	0.06%
2019/06/17	0	0.00	6	71.90	71.80	-6	3,130	-0.19%
2019/06/14	2	72.85	0	0.00	72.60	2	3,191	0.06%
2019/06/12	6	75.00	0	0.00	75.00	6	3,160	0.19%
2019/06/11	2	74.25	1	73.80	73.80	1	3,129	0.03%
2019/06/10	1	72.60	1	74.20	74.80	0	3,091	0.00%
2019/06/05	0	0.00	1	74.00	73.30	-1	3,077	-0.03%
2019/06/04	0	0.00	1	72.70	72.50	-1	3,088	-0.03%
2019/05/31	2	72.50	1	72.40	72.70	1	3,091	0.03%
2019/05/30	1	71.30	0	0.00	71.50	1	3,051	0.03%
2019/05/28	0	0.00	1	69.00	69.00	-1	3,136	-0.03%
2019/05/24	0	0.00	1	70.50	70.30	-1	3,246	-0.03%
2019/05/23	2	69.45	0	0.00	69.30	2	3,255	0.06%
2019/05/22	0	0.00	1	71.30	70.30	-1	3,337	-0.03%
2019/05/21	1	70.30	0	0.00	70.30	1	3,350	0.03%
2019/05/20	1	70.60	1	69.80	70.60	0	3,343	0.00%
2019/05/17	1	71.50	0	0.00	68.20	1	3,335	0.03%
2019/05/14	1	71.90	1	71.10	71.50	0	3,367	0.00%
2019/05/10	13	73.19	3	73.10	73.10	10	3,458	0.29%
2019/05/09	8	73.44	6	74.83	72.50	2	3,446	0.06%
2019/05/08	6	80.75	1.7	82.32	80.00	4.3	3,298	0.13%
2019/05/07	0	0.00	0.4	86.00	86.10	-0.4	3,241	-0.01%
2019/05/03	1.1	84.38	0	0.00	84.20	1.1	3,354	0.03%
2019/05/02	1	84.50	0	0.00	84.30	1	3,377	0.03%
2019/04/30	0	0.00	2	82.10	83.60	-2	3,416	-0.06%
2019/04/29	0	0.00	1	83.30	83.20	-1	3,497	-0.03%
2019/04/26	1	84.50	1	85.10	85.10	0	3,680	0.00%
2019/04/25	1	85.10	0	0.00	85.10	1	3,700	0.03%
2019/04/23	0	0.00	1	86.40	87.00	-1	3,698	-0.03%
2019/04/22	1	89.00	0	0.00	87.20	1	3,683	0.03%
2019/04/19	0	0.00	3	89.30	89.00	-3	3,683	-0.08%
2019/04/18	0	0.00	1	89.60	88.80	-1	3,732	-0.03%
2019/04/17	1	91.00	3	90.30	90.00	-2	3,745	-0.05%
2019/04/16	0	0.00	2	91.90	92.00	-2	3,757	-0.05%
2019/04/11	2	95.20	0.4	94.10	94.50	1.6	3,803	0.04%
2019/04/08	3	92.37	10	92.37	91.60	-7	3,740	-0.19%
2019/04/03	5	94.86	3	95.37	95.00	2	3,688	0.05%
2019/04/02	2	94.00	4	94.05	94.70	-2	3,655	-0.05%
2019/04/01	0	0.00	34	89.16	92.40	-34	3,616	-0.94%
2019/03/29	1	89.50	0	0.00	88.50	1	3,611	0.03%
2019/03/27	0	0.00	1	90.10	89.10	-1	3,686	-0.03%
2019/03/25	0	0.00	1	87.20	88.10	-1	3,937	-0.03%
2019/03/21	0	0.00	10	89.94	90.20	-10	3,958	-0.25%
2019/03/20	10	91.00	0	0.00	90.60	10	4,013	0.25%
2019/03/19	2	90.40	2	90.40	90.20	0	4,030	0.00%
2019/03/18	0	0.00	1	86.70	86.60	-1	4,010	-0.02%
2019/03/15	15	87.81	12	87.10	87.10	3	4,034	0.07%
2019/03/13	1	88.00	1	87.80	88.00	0	4,106	0.00%
2019/03/11	1	86.50	1	87.10	87.00	0	4,296	0.00%
2019/03/08	2	85.90	6	84.88	84.80	-4	4,352	-0.09%
2019/03/07	2	86.00	4	86.70	85.60	-2	4,396	-0.05%
2019/03/05	33	88.64	0	0.00	89.00	33	4,428	0.75%
2019/03/04	1	90.40	4	90.20	89.70	-3	4,508	-0.07%
2019/02/27	140	88.45	2	88.05	89.40	138	4,636	2.98%	大買/鉅額交易
2019/02/26	4	89.83	1	89.20	86.20	3	4,519	0.07%
2019/02/25	5	88.12	0	0.00	87.90	5	4,411	0.11%
2019/02/22	1	87.20	2	87.85	87.20	-1	4,388	-0.02%
2019/02/21	2	86.20	0	0.00	86.80	2	4,351	0.05%
2019/02/20	1	91.50	139	89.15	89.60	-138	4,263	-3.24%	大賣/鉅額交易
2019/02/19	2	90.40	0	0.00	90.40	2	4,243	0.05%
2019/02/18	1	91.10	0.4	90.50	90.70	0.6	4,234	0.01%
2019/02/15	3	91.27	3	89.50	90.50	0	4,227	0.00%
2019/02/14	0	0.00	1	91.50	90.60	-1	4,241	-0.02%
2019/02/12	3	90.97	2.1	90.63	90.50	0.9	4,148	0.02%
2019/02/11	0	0.00	11	89.91	93.70	-11	4,140	-0.27%
2019/01/29	0	0.00	10	85.80	85.30	-10	4,034	-0.25%
2019/01/28	0	0.00	0.7	84.50	85.00	-0.7	4,018	-0.02%
2019/01/25	2	83.95	2.7	84.80	85.00	-0.7	4,015	-0.02%
2019/01/24	1	82.90	0	0.00	82.00	1	4,066	0.02%
2019/01/23	0	0.00	2	81.45	81.20	-2	4,083	-0.05%
2019/01/22	1	80.90	1	82.00	82.10	0	4,063	0.00%
2019/01/21	4	81.53	2	82.35	83.00	2	4,016	0.05%
2019/01/18	2	80.10	3	81.07	81.50	-1	3,920	-0.03%
2019/01/16	0	0.00	4	78.80	78.30	-4	3,784	-0.11%
2019/01/15	0	0.00	1	76.80	77.20	-1	3,784	-0.03%
2019/01/14	0	0.00	1	75.80	74.80	-1	3,804	-0.03%
2019/01/11	1	75.70	0	0.00	75.90	1	3,877	0.03%
2019/01/10	0	0.00	1	76.80	77.20	-1	3,888	-0.03%
2019/01/09	2	74.75	0	0.00	75.00	2	3,905	0.05%
2019/01/08	0	0.00	1	73.80	73.20	-1	3,938	-0.03%
2019/01/07	6	75.40	6.4	74.99	74.80	-0.4	3,989	-0.01%
2019/01/04	1	75.20	2	74.20	76.00	-1	3,999	-0.03%
2018/12/28	0	0.00	1	75.00	75.20	-1	3,985	-0.03%
2018/12/27	2	73.00	15	73.80	73.80	-13	3,981	-0.33%
2018/12/26	0	0.00	3	72.33	71.60	-3	3,968	-0.08%
2018/12/25	1	73.50	0	0.00	73.70	1	3,956	0.03%
2018/12/24	2	72.00	16	73.59	74.90	-14	3,957	-0.35%
2018/12/22	2.3	72.87	0	0.00	73.00	2.3	3,941	0.06%
2018/12/21	2	78.25	0	0.00	77.50	2	3,880	0.05%
2018/12/20	3	78.33	1.4	78.61	79.70	1.6	3,852	0.04%
2018/12/19	0	0.00	5.4	81.03	78.80	-5.4	3,818	-0.14%
2018/12/18	0	0.00	1	75.40	77.00	-1	3,612	-0.03%
2018/12/13	0	0.00	1.7	76.77	76.60	-1.7	3,722	-0.05%
2018/12/11	1	74.80	3	75.73	76.40	-2	3,696	-0.05%
2018/12/10	0	0.00	3	73.90	75.00	-3	3,713	-0.08%
2018/12/07	1	73.80	0	0.00	73.80	1	3,750	0.03%
2018/12/06	2	75.45	3	74.93	74.50	-1	3,844	-0.03%
2018/12/05	1	76.00	2	75.10	75.60	-1	3,862	-0.03%
2018/12/04	6	76.45	6	76.72	75.90	0	3,877	0.00%
2018/12/03	0	0.00	5	71.78	73.00	-5	3,767	-0.13%
2018/11/30	3	71.97	4	70.78	70.60	-1	3,784	-0.03%
2018/11/29	4	70.27	0	0.00	70.30	4	3,777	0.11%
2018/11/28	2.1	70.39	2.4	69.53	69.50	-0.3	3,779	-0.01%
2018/11/27	2	70.40	1	68.70	69.10	1	3,781	0.03%
2018/11/26	6	67.38	8.1	68.35	69.50	-2.1	3,755	-0.06%
2018/11/21	0	0.00	2.7	64.55	64.80	-2.7	4,083	-0.07%
2018/11/20	1	66.60	0	0.00	65.60	1	4,215	0.02%
2018/11/16	1	66.10	2	66.00	66.10	-1	4,300	-0.02%
2018/11/13	17	64.28	0	0.00	66.00	17	4,568	0.37%
2018/11/12	0	0.00	1	65.10	63.90	-1	4,701	-0.02%
2018/11/08	14	66.69	6	64.40	64.50	8	4,729	0.17%
2018/11/07	4	64.78	5.1	65.64	65.90	-1.1	4,705	-0.02%
2018/11/06	1	64.30	5	64.12	63.60	-4	4,703	-0.09%
2018/11/05	1	63.60	23	63.25	63.60	-22	4,735	-0.46%
2018/11/02	2	62.35	19	62.95	62.90	-17	4,722	-0.36%
2018/11/01	2	60.90	2	61.10	63.20	0	4,669	0.00%
2018/10/31	0	0.00	2.1	57.40	57.50	-2.1	4,543	-0.05%
2018/10/26	2	52.75	1.5	52.57	52.60	0.5	4,622	0.01%
2018/10/25	0	0.00	2	52.50	52.20	-2	4,677	-0.04%
2018/10/24	3	52.57	1	54.10	54.50	2	4,724	0.04%
2018/10/23	20	53.25	0	0.00	51.70	20	4,808	0.42%
2018/10/22	20	52.40	10.5	52.11	52.30	9.5	4,849	0.20%
2018/10/09	0	0.00	2	43.75	43.25	-2	4,831	-0.04%
2018/10/08	0	0.00	5	45.00	44.75	-5	4,845	-0.10%
2018/10/05	0	0.00	10	45.30	45.20	-10	4,880	-0.20%
2018/10/04	9	47.90	0	0.00	47.45	9	4,918	0.18%
2018/10/03	3	48.12	43	47.81	47.15	-40	4,885	-0.82%
2018/09/27	1	50.10	0	0.00	50.10	1	5,245	0.02%
2018/09/25	1	51.10	1.7	50.76	50.60	-0.7	5,466	-0.01%
2018/09/20	1	50.90	1	50.90	51.10	0	5,846	0.00%
2018/09/19	2	51.85	0	0.00	50.80	2	6,229	0.03%
2018/09/18	0	0.00	0.1	51.50	51.50	-0.1	6,565	0.00%
2018/09/17	5	51.90	4	51.68	52.00	1	6,980	0.01%
2018/09/14	0	0.00	1	51.80	51.70	-1	7,661	-0.01%
2018/09/13	3	51.60	0	0.00	51.10	3	7,836	0.04%
2018/09/12	2	51.10	0	0.00	51.60	2	7,841	0.03%
2018/09/11	0	0.00	10	50.15	51.10	-10	7,793	-0.13%
2018/09/10	22	50.18	0	0.00	49.90	22	7,753	0.28%
2018/09/07	1	52.50	0	0.00	51.90	1	7,715	0.01%
2018/09/06	1	53.40	0	53.10	53.30	1	7,704	0.01%
2018/09/05	43	52.95	12	52.93	52.80	31	7,711	0.40%
2018/09/04	20	52.00	3	52.47	52.60	17	7,693	0.22%
2018/09/03	19	52.26	0	0.00	51.20	19	7,713	0.25%
2018/08/31	3	54.53	2	54.60	54.30	1	7,627	0.01%
2018/08/30	6	54.22	18	53.79	54.40	-12	7,591	-0.16%
2018/08/29	3	53.20	1	53.40	53.30	2	7,554	0.03%
2018/08/28	4	53.95	2	53.30	53.50	2	7,593	0.03%
2018/08/27	3	52.47	6	53.05	53.10	-3	7,632	-0.04%
2018/08/24	12	51.98	3	51.57	52.00	9	7,621	0.12%
2018/08/23	0	0.00	6	53.05	52.40	-6	7,835	-0.08%
2018/08/22	0	0.00	5	52.68	52.20	-5	7,831	-0.06%
2018/08/21	8	52.69	12	52.42	52.40	-4	7,781	-0.05%
2018/08/20	1	51.30	65	52.10	52.40	-64	7,728	-0.83%
2018/08/17	10	50.03	9	50.80	51.10	1	7,553	0.01%
2018/08/16	4	51.60	6	50.65	49.65	-2	7,459	-0.03%
2018/08/15	2	50.00	6	50.01	50.10	-4	7,337	-0.05%
2018/08/14	15	50.17	10	50.22	50.30	5	7,343	0.07%
2018/08/13	12	49.73	0	0.00	50.10	12	7,308	0.16%
2018/08/09	6	50.08	4	49.86	50.30	2	7,158	0.03%
2018/08/08	2.1	48.86	7	49.08	49.30	-4.9	7,055	-0.07%
2018/08/07	0.6	48.20	0	0.00	47.80	0.6	6,923	0.01%
2018/08/06	1	48.90	1	48.30	48.20	0	6,974	0.00%
2018/08/03	0	0.00	2	47.90	48.10	-2	6,946	-0.03%
2018/08/02	2	47.20	1	47.70	47.35	1	6,961	0.01%
2018/08/01	2	47.75	0	0.00	47.80	2	6,963	0.03%
2018/07/31	0	0.00	1	48.35	48.35	-1	6,916	-0.01%
2018/07/30	0	0.00	2	47.73	47.65	-2	6,936	-0.03%
2018/07/27	0	0.00	3	47.68	48.00	-3	6,999	-0.04%
2018/07/26	6	47.53	0	0.00	47.00	6	6,988	0.09%
2018/07/25	17	48.18	1	48.40	48.00	16	6,902	0.23%
2018/07/24	20	47.95	2	48.18	48.20	18	6,867	0.26%
2018/07/23	3	48.03	7	48.22	48.25	-4	6,846	-0.06%
2018/07/20	2	50.05	16	50.03	50.10	-14	6,789	-0.21%
2018/07/19	7	50.00	13	49.96	49.60	-6	6,747	-0.09%
2018/07/18	19	51.40	25	52.09	50.90	-6	6,648	-0.09%
2018/07/17	1	51.20	1	51.60	51.70	0	6,570	0.00%
2018/07/16	3	52.30	3	52.10	51.40	0	6,563	0.00%
2018/07/13	1	51.40	11	51.50	51.80	-10	6,544	-0.15%
2018/07/12	1	51.30	28	51.17	51.10	-27	6,706	-0.40%
2018/07/10	1	50.30	50	50.52	50.60	-49	6,610	-0.74%
2018/07/09	1	49.95	2	49.73	49.45	-1	6,528	-0.02%
2018/07/06	5	49.74	9	48.71	49.90	-4	6,484	-0.06%
2018/07/05	31	50.20	147	50.93	49.00	-116	6,346	-1.83%	大賣/鉅額交易
2018/07/04	3	51.40	12	51.87	52.50	-9	6,119	-0.15%
2018/07/03	6	50.37	4.5	50.65	50.30	1.5	5,995	0.02%
2018/07/02	10	51.00	8	51.43	50.90	2	5,884	0.03%
2018/06/29	33	53.51	51	52.80	52.10	-18	5,758	-0.31%
2018/06/28	37	52.92	49	52.58	52.80	-12	5,485	-0.22%
2018/06/27	21	53.33	15	52.59	51.10	6	5,088	0.12%
2018/06/26	10	51.53	18	51.92	52.10	-8	4,739	-0.17%
2018/06/25	27	51.94	21	52.45	53.00	6	4,324	0.14%
2018/06/22	252	49.13	255	48.83	48.60	-3	3,655	-0.08%	大買/大賣/
2018/06/21	3	47.70	2	48.10	47.75	1	3,469	0.03%
2018/06/20	0	0.00	6	46.95	46.90	-6	3,466	-0.17%
2018/06/19	0	0.00	6	47.55	47.35	-6	3,587	-0.17%
2018/06/15	2	47.85	4	48.19	48.10	-2	3,622	-0.06%
2018/06/14	4	47.73	20	47.90	47.50	-16	3,606	-0.44%
2018/06/13	1	48.60	0	0.00	48.25	1	3,591	0.03%
2018/06/12	4	48.40	4	48.63	48.85	0	3,565	0.00%
2018/06/11	23	49.10	24	48.69	48.65	-1	3,518	-0.03%
2018/06/08	0	0.00	14	48.26	48.50	-14	3,456	-0.41%
2018/06/07	1	48.20	14	48.46	48.20	-13	3,422	-0.38%
2018/06/06	34	48.84	6	48.63	48.65	28	3,392	0.83%
2018/06/05	3	48.73	0	0.00	48.30	3	3,385	0.09%
2018/06/04	21	48.89	4	48.80	49.30	17	3,303	0.51%
2018/06/01	5	48.20	2	47.83	47.75	3	3,187	0.09%
2018/05/31	18	48.09	8	47.98	48.50	10	3,125	0.32%
2018/05/30	4	45.83	2	45.85	45.80	2	2,877	0.07%
2018/05/29	0	0.00	2	46.78	46.65	-2	2,846	-0.07%
2018/05/28	2	47.03	3	47.15	46.85	-1	2,832	-0.04%
2018/05/25	3	46.50	2	46.60	47.35	1	2,776	0.04%
2018/05/24	1	46.10	0	0.00	46.60	1	2,815	0.04%
2018/05/23	2	46.23	1	46.10	46.00	1	2,868	0.03%
2018/05/22	0	0.00	1	46.40	46.00	-1	2,859	-0.03%
2018/05/21	1	45.55	0	0.00	45.40	1	2,855	0.04%
2018/05/18	1	45.35	0	0.00	45.70	1	2,869	0.03%
2018/05/17	0	0.00	1	45.70	45.50	-1	2,886	-0.03%
2018/05/15	2	46.55	2	46.80	46.30	0	2,998	0.00%
2018/05/14	0	0.00	12	46.34	46.45	-12	3,106	-0.39%
2018/05/11	0	0.00	1	45.55	45.50	-1	3,136	-0.03%
2018/05/10	2	45.80	1	46.10	45.40	1	3,240	0.03%
2018/05/09	0	0.00	1	45.60	45.60	-1	3,230	-0.03%
2018/05/08	1	44.75	0	0.00	44.50	1	3,197	0.03%
2018/05/07	1	45.15	0	0.00	45.00	1	3,216	0.03%
2018/05/04	0	0.00	2	45.23	45.70	-2	3,206	-0.06%
2018/05/03	1	44.15	0	0.00	43.70	1	3,146	0.03%
2018/05/02	0	0.00	2	43.25	43.50	-2	3,145	-0.06%
2018/04/27	1	43.05	0	0.00	43.15	1	3,205	0.03%
2018/04/26	1	43.20	0	0.00	42.95	1	3,284	0.03%
2018/04/25	1	42.95	5	42.70	42.80	-4	3,297	-0.12%
2018/04/23	0	0.00	13	45.21	44.90	-13	3,256	-0.40%
2018/04/20	0	0.00	17	45.03	45.50	-17	3,278	-0.52%
2018/04/19	16	46.16	1	45.95	45.60	15	3,291	0.46%
2018/04/18	17	45.92	4	46.18	45.50	13	3,248	0.40%
2018/04/13	0	0.00	11	43.66	43.65	-11	3,187	-0.35%
2018/04/10	2	44.20	0	0.00	44.00	2	3,315	0.06%
2018/04/02	0	0.00	10	44.55	44.80	-10	3,365	-0.30%
2018/03/31	0	0.00	1	44.50	44.25	-1	3,366	-0.03%
2018/03/30	0	0.00	2	44.70	44.50	-2	3,372	-0.06%
2018/03/29	7	44.51	0	0.00	44.25	7	3,415	0.20%
2018/03/28	0	0.00	1	45.20	45.00	-1	3,408	-0.03%
2018/03/27	2	44.80	0	0.00	45.35	2	3,401	0.06%
2018/03/23	0	0.00	2	43.80	43.95	-2	3,384	-0.06%
2018/03/22	14	46.12	8	45.36	45.10	6	3,472	0.17%
2018/03/21	0	0.00	2	45.80	45.90	-2	3,401	-0.06%
2018/03/19	0	0.00	2	45.80	45.40	-2	3,376	-0.06%
2018/03/16	1	45.00	0	0.00	45.00	1	3,378	0.03%
2018/03/15	1	45.60	1	45.75	45.60	0	3,469	0.00%
2018/03/13	0	0.00	5	45.40	45.45	-5	3,560	-0.14%
2018/03/09	1	45.00	1	45.00	45.00	0	3,701	0.00%
2018/03/08	0	0.00	1	44.80	44.75	-1	3,716	-0.03%
2018/03/07	0	0.00	4	44.58	44.20	-4	3,769	-0.11%
2018/03/05	2	43.45	0	0.00	43.20	2	4,022	0.05%
2018/03/02	3	43.90	1	44.10	43.90	2	4,145	0.05%
2018/02/27	1	45.15	2	45.55	45.30	-1	4,340	-0.02%
2018/02/26	10	46.00	7	45.10	45.45	3	4,371	0.07%
2018/02/23	3	44.70	1.9	45.75	45.80	1.1	4,356	0.03%
2018/02/08	0	0.00	1	44.50	44.50	-1	5,490	-0.02%
2018/02/07	25	44.25	0	0.00	43.00	25	5,511	0.45%
2018/02/06	2	43.00	20	44.50	42.70	-18	5,539	-0.32%
2018/02/05	2	45.50	1	45.75	46.10	1	5,546	0.02%
2018/02/02	2	47.78	2	47.35	48.00	0	5,564	0.00%
2018/01/30	0	0.00	2	47.05	46.90	-2	6,055	-0.03%
2018/01/29	0	0.00	1	46.55	46.55	-1	6,188	-0.02%
2018/01/26	0	0.00	3	46.35	46.15	-3	6,555	-0.05%
2018/01/25	0	0.00	2	46.40	45.80	-2	7,299	-0.03%
2018/01/23	0	0.00	3	46.75	46.15	-3	7,584	-0.04%
2018/01/22	1	45.85	2	45.30	46.70	-1	7,568	-0.01%
2018/01/19	0.1	45.20	1	45.10	45.20	-0.9	7,571	-0.01%
2018/01/17	2	45.55	0	0.00	45.50	2	7,798	0.03%
2018/01/15	2	44.60	2	45.05	45.30	0	7,867	0.00%
2018/01/12	2	44.55	2	44.55	44.50	0	7,863	0.00%
2018/01/11	6	44.22	0	0.00	43.90	6	7,854	0.08%
2018/01/10	1	45.50	1	45.20	45.05	0	7,804	0.00%
2018/01/09	6	44.76	0	0.00	45.55	6	7,927	0.08%
2018/01/08	3	44.95	0	0.00	44.75	3	7,985	0.04%
2018/01/04	1.2	45.52	0	0.00	45.60	1.2	7,947	0.02%
2018/01/03	5	45.89	0	0.00	46.00	5	7,938	0.06%
2018/01/02	1	45.20	0	0.00	45.25	1	7,935	0.01%