智易 (3596)-元大-北府券商分點個股進出

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

智易

(3596)

可現股當沖

股價
167.0
漲跌
▲1.5
漲幅
+0.91%
成交量
4,244張
產業
上市通信網路類股▲0.28%
882人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

智易 (3596)籌碼相關－元大-北府券商分點個股進出

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

元大-北府券商分點個股進出
元大-北府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
2024/05/29	0.1	165.50	0	0.00	165.50	0.1	2,578	0.00%
2024/05/27	0	0.00	1	166.00	163.50	-1	2,605	-0.04%
2024/05/24	1	164.00	0	0.00	163.50	1	2,605	0.04%
2024/05/21	0	160.21	0.1	162.00	162.00	-0.1	2,602	0.00%
2024/05/20	1.1	157.20	1	160.50	157.50	0.1	2,529	0.00%
2024/05/17	0	157.50	0	0.00	156.50	0	2,439	0.00%
2024/05/14	1.1	155.62	0	0.00	155.50	1.1	2,381	0.05%
2024/05/09	0	158.50	0	0.00	157.00	0	2,323	0.00%
2024/05/08	1	159.00	0	0.00	160.50	1	2,278	0.04%
2024/05/07	3	162.49	4	159.00	161.00	-1	2,231	-0.04%
2024/05/02	1	172.50	0	0.00	171.00	1	2,113	0.05%
2024/04/30	2	176.00	1	177.00	173.00	1	2,103	0.05%
2024/04/29	0	0.00	1	172.00	172.00	-1	2,091	-0.05%
2024/04/25	1	171.50	0	0.00	170.50	1	2,119	0.05%
2024/04/19	0	176.00	5	173.00	174.50	-5	2,159	-0.23%
2024/04/15	10	183.00	0	0.00	182.00	10	2,120	0.47%
2024/04/12	0.1	185.00	1	185.50	184.50	-1	2,115	-0.04%
2024/04/10	0	0.00	10	189.50	188.00	-10	2,119	-0.47%
2024/03/25	0	0.00	2	192.50	193.50	-2	2,018	-0.10%
2024/03/21	1	199.00	1	198.00	199.00	0	2,010	0.00%
2024/03/20	1	201.00	1	202.00	199.00	0	1,991	0.00%
2024/03/19	0	192.50	0	0.00	195.00	0	2,059	0.00%
2024/03/14	2	190.00	10	193.00	189.50	-8	2,151	-0.37%
2024/03/13	0	0.00	0.2	185.00	186.50	-0.2	2,066	-0.01%
2024/03/11	0	171.50	0	0.00	171.00	0	1,997	0.00%
2024/03/08	4	172.75	1	174.00	171.50	3	1,994	0.15%
2024/03/07	4	175.75	0	177.50	175.50	4	1,982	0.20%
2024/03/06	0.2	181.00	0	0.00	180.00	0.2	1,960	0.01%
2024/03/05	1	180.50	0	0.00	184.00	1	1,973	0.05%
2024/03/04	1	181.00	0	0.00	181.00	1	1,959	0.05%
2024/02/29	0	0.00	0.1	181.00	184.00	-0.1	1,947	-0.01%
2024/02/27	2	179.76	0.1	182.00	180.00	1.9	1,925	0.10%
2024/02/23	2	181.77	2	185.00	183.50	0	1,870	0.00%
2024/02/22	0	0.00	2	175.50	178.50	-2	1,788	-0.11%
2024/02/21	1	167.00	0	0.00	168.50	1	1,726	0.06%
2024/02/20	1	171.50	1	172.00	171.50	0	1,715	0.00%
2024/02/16	2	169.50	0	0.00	169.00	2	1,736	0.12%
2024/02/15	1	171.50	0	0.00	172.50	1	1,759	0.06%
2024/02/05	0	0.00	0.1	174.00	173.00	-0.1	1,761	-0.01%
2024/01/30	1	173.50	0	0.00	173.50	1	1,834	0.05%
2024/01/29	1	170.50	0	0.00	173.00	1	1,868	0.05%
2024/01/24	0	0.00	1	174.50	174.00	-1	2,027	-0.05%
2024/01/18	0.1	176.50	0	0.00	176.00	0.1	2,016	0.00%
2024/01/17	2	173.76	1	174.04	173.50	1	2,004	0.05%
2024/01/16	0.1	172.50	1	170.50	172.50	-0.9	1,991	-0.05%
2024/01/15	1	172.00	1	170.50	171.50	0	1,989	0.00%
2024/01/12	1	169.50	0	0.00	169.50	1	2,014	0.05%
2024/01/10	0	0.00	2.1	167.00	167.50	-2.1	2,055	-0.10%
2024/01/02	1	170.50	0.1	168.00	170.50	0.9	2,150	0.04%
2023/12/28	0	172.00	0	0.00	170.00	0	2,226	0.00%
2023/12/27	0	0.00	0	171.00	171.00	0	2,246	0.00%
2023/12/26	0	0.00	3	170.83	170.50	-3	2,256	-0.13%
2023/12/21	0.2	175.00	0	0.00	174.50	0.2	2,338	0.01%
2023/12/19	1	176.51	1	176.00	175.50	0	2,406	0.00%
2023/12/15	1	185.00	1.1	182.55	181.50	-0.1	2,540	0.00%
2023/12/14	4.1	188.65	4.2	188.50	189.50	-0.1	2,566	0.00%
2023/12/13	0.2	179.00	4.1	179.72	188.50	-3.9	2,431	-0.16%
2023/12/12	1	172.50	1	171.00	171.50	0	2,365	0.00%
2023/12/11	3	169.50	0	0.00	168.50	3	2,391	0.13%
2023/12/08	0	0.00	1	165.00	166.00	-1	2,408	-0.04%
2023/12/07	0.2	165.91	0	0.00	164.50	0.2	2,455	0.01%
2023/11/27	0	0.00	0.2	161.50	161.50	-0.2	2,940	-0.01%
2023/11/24	0	0.00	0.1	166.00	166.00	-0.1	2,946	0.00%
2023/11/22	0	0.00	0	166.50	168.50	0	3,015	0.00%
2023/11/21	3	169.50	0	0.00	170.50	3	3,048	0.10%
2023/11/20	0	0.00	0.1	169.00	169.00	-0.1	3,167	0.00%
2023/11/16	0.1	169.50	0	0.00	171.00	0.1	3,417	0.00%
2023/11/15	1	171.50	3	170.50	167.50	-2	3,478	-0.06%
2023/11/14	0.1	169.50	0	0.00	169.50	0.1	3,491	0.00%
2023/11/13	0	0.00	0.1	164.85	165.50	-0.1	3,490	0.00%
2023/11/10	1	167.00	1	165.00	164.00	0	3,512	0.00%
2023/11/09	1	168.00	2	166.75	166.50	-1	3,544	-0.03%
2023/11/08	1	170.00	0	0.00	167.50	1	3,563	0.03%
2023/11/07	1	164.50	1	165.50	166.00	0	3,615	0.00%
2023/11/06	2	166.51	0	0.00	166.00	2	3,667	0.05%
2023/11/03	1	162.00	1	164.00	167.00	0	3,740	0.00%
2023/11/02	0	0.00	1	159.00	159.00	-1	3,817	-0.03%
2023/11/01	1	149.50	2	150.00	152.00	-1	3,830	-0.03%
2023/10/27	0	156.00	0	154.50	154.50	0	4,199	0.00%
2023/10/26	0	0.00	0	156.50	155.00	0	4,493	0.00%
2023/10/24	0	0.00	0.6	157.96	158.50	-0.6	4,582	-0.01%
2023/10/20	1	155.50	0	0.00	157.50	1	4,718	0.02%
2023/10/17	1	163.50	1	162.00	161.00	0	4,816	0.00%
2023/10/16	1	162.50	2	161.50	161.50	-1	4,836	-0.02%
2023/10/13	0	0.00	0.1	165.00	164.50	-0.1	4,888	0.00%
2023/10/12	1	164.50	0	0.00	165.00	1	4,916	0.02%
2023/10/05	3	169.17	2	165.88	163.00	1	4,985	0.02%
2023/10/04	0.1	163.00	0	0.00	163.00	0.1	4,995	0.00%
2023/10/03	1	160.00	0	161.00	160.50	1	5,086	0.02%
2023/10/02	0	0.00	0.4	163.50	164.50	-0.4	5,150	-0.01%
2023/09/27	1	161.50	2	159.25	160.50	-1	5,183	-0.02%
2023/09/26	0	0.00	1.2	166.87	166.00	-1.2	5,112	-0.02%
2023/09/25	0	164.50	0	0.00	165.50	0	5,163	0.00%
2023/09/22	3.2	164.86	3.5	162.14	164.50	-0.4	5,142	-0.01%
2023/09/21	4.3	167.51	4	164.13	165.50	0.3	5,142	0.01%
2023/09/20	2.2	178.17	3	179.00	175.50	-0.8	5,205	-0.02%
2023/09/19	4	179.75	4	180.50	180.00	0	5,170	0.00%
2023/09/18	0.5	177.09	0	0.00	176.00	0.5	5,120	0.01%
2023/09/15	2	175.50	4	177.75	177.50	-2	5,102	-0.04%
2023/09/14	0.3	175.82	12	174.33	176.50	-11.7	5,055	-0.23%
2023/09/13	3.1	166.35	4	166.63	167.50	-0.9	4,996	-0.02%
2023/09/12	2	164.50	2.1	165.57	168.00	-0.1	5,025	0.00%
2023/09/11	4	167.63	4.3	168.15	167.50	-0.3	4,980	-0.01%
2023/09/08	2	159.99	1	162.50	164.00	1	4,875	0.02%
2023/09/07	3	159.33	13.4	161.90	162.00	-10.4	4,830	-0.21%
2023/09/06	1	157.00	1.4	157.71	158.00	-0.4	4,748	-0.01%
2023/09/05	2	148.52	3	150.17	151.00	-1	4,651	-0.02%
2023/09/04	1	145.50	1.1	146.82	147.50	-0.1	4,679	0.00%
2023/09/01	0	0.00	2	146.75	145.00	-2	4,695	-0.04%
2023/08/31	3	148.83	2	149.00	148.50	1	4,661	0.02%
2023/08/30	0.1	147.50	0	0.00	147.00	0.1	4,661	0.00%
2023/08/29	2.1	144.81	3	145.67	148.00	-0.9	4,655	-0.02%
2023/08/28	1	146.00	1	143.50	143.00	0	4,629	0.00%
2023/08/25	1	146.00	4.2	146.00	145.50	-3.2	4,620	-0.07%
2023/08/24	4	147.38	3	150.67	145.00	1	4,584	0.02%
2023/08/23	3	147.33	4	146.50	148.50	-1	4,480	-0.02%
2023/08/22	7	144.57	35.2	145.38	144.00	-28.2	4,426	-0.64%
2023/08/21	4	142.00	2	141.75	143.00	2	4,286	0.05%
2023/08/18	2	140.25	2	139.00	138.00	0	4,253	0.00%
2023/08/17	2.2	138.34	1	139.00	139.50	1.2	4,252	0.03%
2023/08/15	0.3	137.00	1	137.50	137.00	-0.7	4,245	-0.02%
2023/08/14	3	134.17	4	134.38	133.00	-1	4,252	-0.02%
2023/08/11	3	135.33	4	134.63	135.00	-1	4,237	-0.02%
2023/08/10	2	137.75	2	137.75	137.00	0	4,205	0.00%
2023/08/09	2	138.50	1	142.00	138.00	1	4,138	0.02%
2023/08/08	3	140.33	3	139.33	138.00	0	4,068	0.00%
2023/08/07	1	133.50	0	0.00	135.50	1	3,988	0.03%
2023/08/04	1.2	134.61	1	132.00	133.50	0.2	3,964	0.01%
2023/08/02	3	132.00	5.2	132.33	132.00	-2.2	3,936	-0.06%
2023/08/01	20.1	135.73	10	135.60	130.50	10.1	3,828	0.26%
2023/07/31	7	144.71	8	144.19	145.00	-1	3,727	-0.03%
2023/07/28	3.2	131.66	0	0.00	132.00	3.2	3,429	0.09%
2023/07/26	5	129.00	0	0.00	128.00	5	3,315	0.15%
2023/07/24	2	130.00	1.3	131.69	134.50	0.7	3,178	0.02%
2023/07/21	0	0.00	1	126.50	127.50	-1	3,064	-0.03%
2023/07/19	2	126.50	0	0.00	126.50	2	3,027	0.07%
2023/07/18	1	128.00	4	127.25	130.00	-3	3,011	-0.10%
2023/07/17	0	129.00	0	0.00	131.00	0	2,952	0.00%
2023/07/14	1	126.50	0	0.00	126.50	1	2,900	0.03%
2023/07/13	1	129.00	1	127.50	126.00	0	2,876	0.00%
2023/07/12	0	0.00	2	132.50	132.00	-2	2,806	-0.07%
2023/07/11	10	135.00	2	134.25	135.00	8	2,748	0.29%
2023/07/10	1	132.00	15.5	132.92	132.00	-14.5	2,668	-0.54%
2023/07/07	1	126.50	1.4	128.04	127.50	-0.4	2,560	-0.01%
2023/07/06	0	0.00	10	129.00	130.00	-10	2,475	-0.40%
2023/07/05	0	127.40	0.2	127.50	127.50	-0.2	2,426	-0.01%
2023/07/03	2	127.25	0	125.00	127.00	2	2,356	0.08%
2023/06/30	0	0.00	2	123.00	123.00	-2	2,288	-0.09%
2023/06/29	1	123.00	1	123.50	122.00	0	2,295	0.00%
2023/06/28	0.2	122.50	5.5	123.91	122.50	-5.3	2,209	-0.24%
2023/06/27	2	120.00	3	119.50	120.00	-1	2,020	-0.05%
2023/06/26	0	0.00	1.1	119.00	118.00	-1.1	1,991	-0.06%
2023/06/19	0	0.00	1	119.00	119.00	-1	1,963	-0.05%
2023/06/16	0	0.00	0	115.00	117.50	0	1,934	0.00%
2023/06/15	1	116.50	1	116.50	116.50	0	1,866	0.00%
2023/06/08	2	117.75	1	117.50	118.00	1	1,837	0.05%
2023/06/02	0	0.00	0.2	116.00	116.50	-0.2	1,751	-0.01%
2023/06/01	0	0.00	0.1	116.00	116.00	-0.1	1,757	-0.01%
2023/05/29	0.2	114.50	0	0.00	115.00	0.2	1,729	0.01%
2023/05/25	4	113.75	1	114.00	114.00	3	1,670	0.18%
2023/05/24	7	114.71	7.1	114.08	113.50	-0.1	1,665	-0.01%
2023/05/22	0.1	112.50	2	113.00	113.00	-1.9	1,583	-0.12%
2023/05/19	0	0.00	0.2	112.00	112.50	-0.2	1,558	-0.01%
2023/05/18	1.2	112.57	1	114.00	113.00	0.2	1,551	0.01%
2023/05/16	0	112.50	1	113.00	112.50	-1	1,492	-0.07%
2023/05/15	1.1	111.93	0	0.00	110.50	1.1	1,457	0.07%
2023/05/12	1	111.50	1	112.00	112.50	0	1,445	0.00%
2023/05/11	0.1	109.00	3	110.00	110.50	-3	1,411	-0.21%
2023/05/10	3	113.17	1	114.00	113.50	2	1,359	0.15%
2023/05/09	5.1	112.68	5.3	112.21	112.50	-0.2	1,330	-0.01%
2023/05/08	3	110.83	12	110.13	111.00	-9	1,262	-0.71%
2023/05/05	0	0.00	10	108.35	108.00	-10	1,210	-0.83%
2023/05/03	0.2	102.50	0	0.00	101.00	0.2	1,179	0.02%
2023/05/02	1.1	101.00	0	0.00	101.00	1.1	1,202	0.09%
2023/04/28	1	100.50	0	0.00	100.50	1	1,203	0.08%
2023/04/27	1	98.50	0	0.00	98.80	1	1,192	0.08%
2023/04/26	2	99.05	0	0.00	99.50	2	1,177	0.17%
2023/04/25	3	100.33	0	0.00	100.00	3	1,167	0.26%
2023/04/24	2	102.00	0	0.00	102.00	2	1,148	0.17%
2023/04/21	2	103.00	0	0.00	102.00	2	1,146	0.17%
2023/04/20	5	105.10	0	0.00	104.00	5	1,133	0.44%
2023/04/17	0	0.00	2	106.50	106.00	-2	1,116	-0.18%
2023/04/14	1	105.00	0	0.00	105.00	1	1,119	0.09%
2023/04/12	2	105.50	0	0.00	105.50	2	1,098	0.18%
2023/04/11	0	106.00	1	106.50	106.50	-1	1,096	-0.09%
2023/04/10	1	105.50	0	0.00	105.50	1	1,096	0.09%
2023/04/07	0	0.00	1	107.00	106.00	-1	1,090	-0.09%
2023/04/06	1	106.00	0	0.00	106.50	1	1,080	0.09%
2023/03/30	1.1	107.00	0	0.00	107.00	1.1	1,059	0.10%
2023/03/24	1	105.50	0	0.00	105.50	1	1,035	0.10%
2023/03/23	1	106.00	0	0.00	106.00	1	1,029	0.10%
2023/03/22	10	105.00	10	105.00	105.00	0	1,028	0.00%
2023/03/20	1	103.50	0	0.00	104.00	1	1,013	0.10%
2023/03/10	0	0.00	0	107.00	107.00	0	1,012	0.00%
2023/03/09	0	0.00	0	109.00	109.50	0	1,027	0.00%
2023/03/08	0	0.00	1	111.00	111.50	-1	1,013	-0.10%
2023/03/06	0	0.00	3	109.50	109.50	-3	1,024	-0.29%
2023/03/03	0	0.00	11	107.05	107.50	-11	1,023	-1.07%
2023/02/24	0	0.00	2	107.00	106.50	-2	1,047	-0.19%
2023/02/22	1	105.50	0	0.00	106.50	1	1,079	0.09%
2023/02/17	1	106.00	0	0.00	105.50	1	1,132	0.09%
2023/02/16	1	106.00	1	107.00	107.00	0	1,164	0.00%
2023/02/13	20	102.00	0	0.00	103.50	20	1,346	1.48%
2023/02/10	0	0.00	1	103.90	103.50	-1	1,367	-0.07%
2023/02/09	0	0.00	0.5	104.00	104.00	-0.5	1,364	-0.04%
2023/02/07	0	0.00	0.5	104.50	104.50	-0.5	1,355	-0.04%
2023/02/02	0	0.00	2	103.00	105.50	-2	1,389	-0.14%
2023/01/31	3	100.00	0	0.00	101.00	3	1,427	0.21%
2023/01/30	0	0.00	0.5	101.00	100.50	-0.5	1,507	-0.03%
2023/01/17	0	0.00	0.5	99.80	100.00	-0.5	1,520	-0.03%
2023/01/11	0	0.00	9	100.00	101.00	-9	1,620	-0.56%
2023/01/10	0.1	100.50	8	100.00	99.80	-7.9	1,647	-0.48%
2022/12/27	0	0.00	0.2	99.00	98.60	-0.2	1,831	-0.01%
2022/12/26	0	0.00	0.8	98.09	98.00	-0.8	1,848	-0.04%
2022/12/20	5	100.00	0	0.00	97.90	5	2,126	0.24%
2022/12/15	1	105.00	0	0.00	105.00	1	2,225	0.04%
2022/12/13	0	0.00	2	103.00	101.50	-2	2,234	-0.09%
2022/12/12	0	0.00	1	103.00	102.50	-1	2,251	-0.04%
2022/12/08	0	0.00	0.3	106.00	104.50	-0.3	2,342	-0.01%
2022/12/07	0	0.00	1.3	105.92	105.50	-1.3	2,350	-0.06%
2022/12/06	0	0.00	1	105.50	105.00	-1	2,368	-0.04%
2022/12/05	0	0.00	0.1	106.00	106.00	-0.1	2,415	0.00%
2022/12/02	1	106.00	0.5	105.00	105.50	0.5	2,468	0.02%
2022/11/30	0	0.00	0.5	102.50	104.00	-0.5	2,646	-0.02%
2022/11/29	0	0.00	1.2	103.50	103.50	-1.2	2,671	-0.04%
2022/11/28	0.5	100.50	0	0.00	101.50	0.5	2,663	0.02%
2022/11/22	0	0.00	1	97.60	97.90	-1	2,866	-0.03%
2022/11/17	0	0.00	2	99.30	98.60	-2	2,946	-0.07%
2022/11/16	0	0.00	1	98.98	98.80	-1	2,950	-0.03%
2022/11/15	0	0.00	1	98.20	98.40	-1	2,999	-0.03%
2022/11/14	1	97.40	1.1	98.53	97.50	-0.1	3,042	0.00%
2022/11/11	1.1	97.42	4.5	99.56	97.10	-3.5	3,045	-0.11%
2022/11/10	4.3	98.52	4	98.53	96.80	0.3	3,017	0.01%
2022/11/09	1	95.70	0	0.00	96.30	1	2,995	0.03%
2022/11/08	0	93.20	0	0.00	91.80	0	3,048	0.00%
2022/11/03	1	91.00	3	91.50	91.50	-2	3,586	-0.06%
2022/11/01	1	90.10	0	0.00	90.00	1	3,874	0.03%
2022/10/31	1	90.20	1	90.50	90.20	0	3,954	0.00%
2022/10/27	1	86.60	1	89.20	90.00	0	4,090	0.00%
2022/10/26	1	87.00	0	0.00	87.80	1	4,050	0.02%
2022/10/25	8	90.79	0	0.00	90.00	8	4,017	0.20%
2022/10/24	1	93.40	5	96.00	93.00	-4	4,100	-0.10%
2022/10/21	5	91.30	0	0.00	90.90	5	4,099	0.12%
2022/10/20	0.1	93.20	0	0.00	94.40	0.1	4,113	0.00%
2022/10/13	0.1	95.70	0	0.00	95.10	0.1	4,124	0.00%
2022/10/12	1.1	99.12	0	0.00	98.50	1.1	4,116	0.03%
2022/10/07	7	100.50	1	101.00	100.50	6	4,173	0.14%
2022/10/06	6	102.00	2	104.00	102.00	4	4,223	0.09%
2022/10/05	2	102.50	0	0.00	101.00	2	4,259	0.05%
2022/10/03	4	94.38	0	0.00	95.50	4	4,280	0.09%
2022/09/29	0.1	94.40	5	96.74	93.90	-4.9	4,446	-0.11%
2022/09/27	0	0.00	0.1	99.00	102.00	-0.1	4,455	0.00%
2022/09/26	2	102.00	1	103.00	102.50	1	4,426	0.02%
2022/09/23	2.1	108.76	0	0.00	108.50	2.1	4,432	0.05%
2022/09/21	0	0.00	0	112.00	111.00	0	4,451	0.00%
2022/09/16	1	111.00	2	115.00	114.50	-1	4,570	-0.02%
2022/09/15	2	114.00	3	112.00	112.00	-1	4,763	-0.02%
2022/09/14	1	113.50	3	115.00	114.50	-2	4,944	-0.04%
2022/09/13	7	114.86	1	116.00	114.50	6	5,097	0.12%
2022/09/12	1	115.49	0	0.00	115.00	1	5,139	0.02%
2022/09/08	3.3	113.81	4	114.50	114.00	-0.8	5,163	-0.01%
2022/09/07	1	109.50	0	0.00	112.50	1	5,241	0.02%
2022/09/06	1	106.00	1	109.50	108.00	0	5,166	0.00%
2022/09/02	4	112.50	1	112.50	112.00	3	5,034	0.06%
2022/08/31	0	0.00	3	115.50	115.50	-3	5,021	-0.06%
2022/08/30	0	0.00	0.1	111.50	112.00	-0.1	5,094	0.00%
2022/08/29	10	109.45	3	109.83	110.50	7	5,070	0.14%
2022/08/26	3	114.33	0	0.00	113.50	3	5,034	0.06%
2022/08/25	1.1	115.00	1	114.50	114.50	0.1	5,008	0.00%
2022/08/24	0	0.00	1	113.00	112.50	-1	5,004	-0.02%
2022/08/23	0.1	113.00	1	113.00	113.00	-1	4,964	-0.02%
2022/08/22	10	114.00	2	114.00	112.00	8	4,978	0.16%
2022/08/19	4.3	115.65	3	116.00	115.50	1.3	4,932	0.03%
2022/08/18	17	115.06	1	115.00	115.50	16	4,930	0.32%
2022/08/17	25	115.50	1	116.50	116.50	24	4,912	0.49%
2022/08/16	3.3	115.85	4	115.50	115.00	-0.7	4,899	-0.01%
2022/08/15	12	113.13	3	114.00	115.00	9	4,836	0.19%
2022/08/12	13.8	114.00	5	114.40	115.00	8.8	4,768	0.18%
2022/08/11	2	125.50	0	0.00	121.00	2	4,463	0.04%
2022/08/10	1	131.50	3	132.17	134.00	-2	4,457	-0.04%
2022/08/09	4	132.63	4	132.25	131.00	0	4,459	0.00%
2022/08/08	2	127.75	4.1	129.26	130.50	-2.1	4,410	-0.05%
2022/08/05	1	125.50	0.1	125.60	125.00	1	4,296	0.02%
2022/08/04	2.1	123.27	5	125.90	127.50	-3	4,228	-0.07%
2022/08/01	2	125.50	0	0.00	123.50	2	4,232	0.05%
2022/07/29	0	0.00	1	125.00	124.00	-1	4,384	-0.02%
2022/07/28	0	0.00	2	120.25	120.00	-2	4,378	-0.05%
2022/07/27	1	117.50	6	118.50	120.00	-5	4,399	-0.11%
2022/07/22	6.1	117.18	2	117.50	116.00	4.1	4,696	0.09%
2022/07/21	2	117.50	4	118.50	119.00	-2	4,884	-0.04%
2022/07/20	3	118.33	4	119.50	118.50	-1	5,113	-0.02%
2022/07/19	2	117.50	0	0.00	117.00	2	5,204	0.04%
2022/07/18	2	117.50	0	0.00	119.00	2	5,412	0.04%
2022/07/15	1	116.50	1	117.00	118.00	0	5,619	0.00%
2022/07/13	1	117.00	8	117.13	115.50	-7	5,721	-0.12%
2022/07/12	5	114.20	5.2	113.71	115.00	-0.2	5,684	0.00%
2022/07/11	2	115.00	4	115.63	116.00	-2	5,705	-0.04%
2022/07/08	6	115.50	14	111.40	115.00	-8	5,684	-0.14%
2022/07/07	4	104.36	45.1	106.70	107.50	-41.1	5,577	-0.74%
2022/07/06	4	102.24	4.1	102.74	102.00	-0.1	5,612	0.00%
2022/07/05	6.2	100.02	6.1	100.28	100.50	0.1	5,644	0.00%
2022/07/04	46.1	98.85	4.2	98.50	97.10	41.9	5,807	0.72%
2022/07/01	16.1	109.92	3	111.00	108.00	13.1	5,791	0.23%
2022/06/30	0	0.00	4	120.00	120.00	-4	5,729	-0.07%
2022/06/29	0	0.00	50	120.00	119.00	-50	5,699	-0.88%
2022/06/28	4	122.00	0	0.00	121.00	4	5,691	0.07%
2022/06/27	4	124.50	4	124.87	124.50	0	5,694	0.00%
2022/06/24	1	122.50	2	123.25	122.00	-1	5,674	-0.02%
2022/06/23	58	131.16	6	121.86	122.00	52	5,649	0.92%
2022/06/22	7	131.07	97	130.63	129.50	-90	5,472	-1.64%
2022/06/21	56	130.83	3	130.12	132.00	53	5,281	1.00%
2022/06/20	3	125.15	4.1	124.12	122.50	-1	5,117	-0.02%
2022/06/17	1.1	125.45	0.1	123.95	125.00	1	5,046	0.02%
2022/06/16	2.1	128.95	4.1	127.95	122.50	-2	4,969	-0.04%
2022/06/15	0.1	124.66	2.1	125.95	124.00	-2	4,854	-0.04%
2022/06/14	2.1	120.27	2.1	121.23	124.50	0	4,853	0.00%
2022/06/13	2.1	121.50	2	121.75	121.50	0	4,856	0.00%
2022/06/10	2.2	122.46	2.1	122.52	124.00	0.1	4,870	0.00%
2022/06/09	1.1	122.53	1	123.01	124.00	0	4,885	0.00%
2022/06/08	4	125.75	1	124.06	123.00	3	4,873	0.06%
2022/06/07	1	124.53	0	126.10	125.50	1	4,752	0.02%
2022/06/06	1.1	123.70	6	124.33	126.00	-4.9	4,731	-0.10%
2022/06/01	3	121.83	0	0.00	121.50	3	4,720	0.06%
2022/05/30	1	121.02	10	121.55	123.00	-9	4,706	-0.19%
2022/05/27	1	117.50	2	118.00	118.00	-1	4,691	-0.02%
2022/05/26	4	116.38	0	0.00	114.00	4	4,702	0.09%
2022/05/25	1	118.00	0.2	118.50	119.50	0.9	4,792	0.02%
2022/05/24	3.2	118.48	1.1	118.26	118.00	2.1	4,857	0.04%
2022/05/23	1	121.00	0	0.00	121.00	1	4,831	0.02%
2022/05/20	3	121.50	0	0.00	121.50	3	4,866	0.06%
2022/05/19	4	122.00	5	122.00	122.50	-1	4,848	-0.02%
2022/05/18	0	0.00	15.7	123.41	122.50	-15.7	4,756	-0.33%
2022/05/17	1	118.50	4	119.00	119.50	-3	4,712	-0.06%
2022/05/16	0.4	115.50	4	116.00	117.00	-3.6	4,713	-0.08%
2022/05/13	0.6	112.03	1	113.50	112.50	-0.4	4,632	-0.01%
2022/05/11	0	0.00	1	109.50	111.00	-1	4,631	-0.02%
2022/05/09	3	109.00	1	110.00	109.00	2	4,697	0.04%
2022/05/06	21.4	110.37	0	0.00	109.50	21.4	4,667	0.46%
2022/05/05	21	122.74	0	0.00	121.00	21	4,532	0.46%
2022/05/03	0	0.00	0.7	126.00	127.00	-0.7	4,466	-0.01%
2022/04/29	6	131.25	6	129.17	128.00	0	4,434	0.00%
2022/04/28	6	132.92	6.1	129.43	127.50	-0.1	4,346	0.00%
2022/04/27	9	132.72	8	132.63	132.50	1	4,197	0.02%
2022/04/26	7	129.57	21.1	129.09	132.50	-14.1	4,002	-0.35%
2022/04/25	6.7	125.74	11.1	126.08	126.50	-4.4	3,804	-0.11%
2022/04/22	9.4	127.03	21.1	129.13	130.00	-11.6	3,729	-0.31%
2022/04/21	14.5	127.25	23.1	126.72	125.50	-8.5	3,542	-0.24%
2022/04/20	7.1	125.19	9	125.72	125.00	-1.9	3,337	-0.06%
2022/04/19	2.1	117.82	7	120.28	121.00	-5	3,235	-0.15%
2022/04/18	3	115.66	4.1	116.61	116.50	-1.1	3,264	-0.03%
2022/04/15	5	117.30	0	0.00	116.50	5	3,270	0.15%
2022/04/14	6	120.92	1	123.00	122.00	5	3,349	0.15%
2022/04/13	4	120.38	1	122.00	119.50	3	3,394	0.09%
2022/04/12	1.1	118.85	2	127.50	120.00	-0.9	3,687	-0.02%
2022/04/11	6	126.17	2	126.75	124.50	4	3,751	0.11%
2022/04/08	6	123.50	15	125.07	125.00	-9	3,786	-0.24%
2022/04/07	5	119.50	1.7	121.10	119.50	3.3	3,646	0.09%
2022/04/06	4	121.75	1	122.00	122.00	3	3,741	0.08%
2022/04/01	2	121.50	2	121.50	121.50	0	3,764	0.00%
2022/03/31	2	121.25	2	121.50	121.50	0	3,898	0.00%
2022/03/30	23	121.48	1	121.50	121.50	22	3,936	0.56%
2022/03/29	0	119.50	3	120.33	121.00	-3	4,033	-0.07%
2022/03/28	1	117.50	0	0.00	118.00	1	4,094	0.02%
2022/03/25	1	120.50	3	120.67	121.00	-2	4,238	-0.05%
2022/03/24	0	116.50	1	116.50	117.50	-1	4,352	-0.02%
2022/03/22	2	116.50	3	115.33	116.00	-1	5,591	-0.02%
2022/03/21	0	0.00	1.5	115.00	115.50	-1.5	6,110	-0.02%
2022/03/18	1	114.50	3	115.50	114.50	-2	6,175	-0.03%
2022/03/17	3	114.50	1	115.00	115.50	2	6,187	0.03%
2022/03/16	2	112.00	0	0.00	113.50	2	6,250	0.03%
2022/03/15	0.5	115.00	1	112.50	112.50	-0.5	6,351	-0.01%
2022/03/14	1	114.00	2	114.50	113.50	-1	6,351	-0.02%
2022/03/11	1	111.50	4	112.00	111.00	-3	6,344	-0.05%
2022/03/10	1	111.00	0	0.00	110.50	1	6,341	0.02%
2022/03/09	2	107.50	0	0.00	108.00	2	6,332	0.03%
2022/03/08	4	108.75	1	107.50	107.00	3	6,336	0.05%
2022/03/07	0	0.00	5.1	110.04	111.50	-5.1	6,340	-0.08%
2022/03/04	0	114.00	0	0.00	113.50	0	6,364	0.00%
2022/02/25	3.3	113.36	3	114.67	114.50	0.3	6,478	0.00%
2022/02/24	1	117.50	5	119.40	117.50	-4	6,423	-0.06%
2022/02/23	2	123.00	52	123.29	123.00	-50	6,394	-0.78%
2022/02/22	0	123.00	4.2	122.52	124.00	-4.1	6,498	-0.06%
2022/02/21	0	124.00	0	0.00	123.00	0	6,573	0.00%
2022/02/17	5	125.40	1	124.50	125.00	4	6,807	0.06%
2022/02/16	14	126.68	12	127.88	127.50	2	6,910	0.03%
2022/02/14	0.1	122.50	2	122.50	123.00	-2	7,221	-0.03%
2022/02/10	7	129.35	3	128.83	127.50	4	7,491	0.05%
2022/02/09	0	0.00	2	126.25	128.00	-2	7,569	-0.03%
2022/02/08	4.1	126.50	3	126.50	126.00	1.1	7,925	0.01%
2022/02/07	3.1	125.81	0	0.00	126.00	3.1	8,397	0.04%
2022/01/26	1	119.56	3	123.83	123.00	-2	8,399	-0.02%
2022/01/25	0	0.00	7	121.00	119.00	-7	8,486	-0.08%
2022/01/24	0.1	119.57	1	121.50	121.50	-0.9	8,641	-0.01%
2022/01/18	0	0.00	6	124.75	124.00	-6	8,953	-0.07%
2022/01/17	0	122.50	1	125.50	125.50	-1	8,942	-0.01%
2022/01/14	5.1	120.88	0	0.00	121.00	5.1	8,972	0.06%
2022/01/13	5.2	121.39	1	120.50	122.00	4.2	8,963	0.05%
2022/01/12	3	121.67	1	121.50	122.50	2	8,943	0.02%
2022/01/11	2.2	120.97	3	121.00	119.00	-0.9	8,892	-0.01%
2022/01/10	2.2	123.14	2	125.00	123.50	0.2	8,811	0.00%
2022/01/07	10.1	124.35	36	124.83	125.00	-26	8,776	-0.30%
2022/01/06	26	127.46	4	127.63	128.00	22	8,643	0.25%
2022/01/05	52	133.49	22.1	132.67	129.00	29.9	8,573	0.35%
2022/01/04	19	133.32	22	131.02	134.50	-3	8,252	-0.04%
2022/01/03	20.1	128.72	21	130.24	129.50	-1	8,098	-0.01%
2021/12/30	6	128.67	7	128.14	127.50	-1	8,007	-0.01%
2021/12/29	25.1	128.30	23	127.37	129.00	2.1	7,937	0.03%
2021/12/28	1	125.00	3	125.33	125.00	-2	7,806	-0.03%
2021/12/27	6.1	127.17	1	128.00	126.50	5.1	7,771	0.06%
2021/12/24	1.1	124.45	0	0.00	124.50	1.1	7,636	0.01%
2021/12/23	4.1	127.19	4.9	127.11	124.50	-0.8	7,592	-0.01%
2021/12/22	3.1	125.68	0	0.00	127.00	3.1	7,472	0.04%
2021/12/21	0.8	124.31	6	122.00	126.00	-5.2	7,421	-0.07%
2021/12/20	10.1	128.19	7	127.21	125.50	3.1	7,263	0.04%
2021/12/17	17	129.21	28	131.70	125.50	-11	7,073	-0.16%
2021/12/16	29	127.05	29	127.31	127.00	0	6,482	0.00%
2021/12/15	9	120.56	140	122.08	125.50	-131	5,787	-2.26%	大賣/鉅額交易
2021/12/14	1	115.50	1	115.50	114.50	0	5,256	0.00%
2021/12/13	0.1	113.00	1	116.00	116.00	-1	5,184	-0.02%
2021/12/10	13	114.46	12	114.88	114.50	1	5,145	0.02%
2021/12/09	4	113.50	14	113.07	113.00	-10	5,052	-0.20%
2021/12/08	0	0.00	1	109.50	108.50	-1	4,919	-0.02%
2021/12/07	0	0.00	2	109.50	110.00	-2	4,895	-0.04%
2021/12/06	0.1	108.00	3	106.83	107.00	-2.9	4,870	-0.06%
2021/12/03	3	107.83	4	108.50	107.50	-1	4,882	-0.02%
2021/12/01	3	107.00	1	109.50	110.50	2	4,848	0.04%
2021/11/30	3	108.50	1	107.50	110.00	2	4,811	0.04%
2021/11/29	1.1	104.95	2	104.75	105.50	-1	4,767	-0.02%
2021/11/26	2	105.75	15	103.50	106.00	-13	4,741	-0.27%
2021/11/25	3	108.50	2	109.00	107.50	1	4,670	0.02%
2021/11/24	8	108.44	4.5	108.28	108.50	3.5	4,651	0.08%
2021/11/23	4	111.88	3.5	111.79	110.00	0.5	4,574	0.01%
2021/11/22	4.1	115.75	5	115.00	115.00	-0.9	4,487	-0.02%
2021/11/19	4	114.39	10	114.15	116.50	-6	4,438	-0.13%
2021/11/18	21	114.17	21	114.05	112.50	0	4,328	0.00%
2021/11/17	5	113.00	6	113.04	111.00	-1	4,202	-0.02%
2021/11/16	5	114.80	13	114.38	114.00	-8	4,092	-0.19%
2021/11/15	11	116.50	19	116.26	119.00	-8	3,956	-0.20%
2021/11/12	4	115.13	7	114.93	114.50	-3	3,828	-0.08%
2021/11/11	36	115.96	8	117.75	113.00	28	3,736	0.75%
2021/11/10	4	115.38	1.1	116.30	115.50	2.9	3,475	0.08%
2021/11/09	9.7	116.11	22	114.95	114.50	-12.4	3,354	-0.37%
2021/11/08	12.1	114.17	10	114.90	115.50	2.1	3,161	0.07%
2021/11/05	26.2	114.05	15	113.00	113.50	11.2	2,987	0.37%
2021/11/04	31	113.89	23.1	113.98	115.50	7.9	2,624	0.30%
2021/11/03	1	104.50	2	105.00	105.00	-1	2,135	-0.05%
2021/11/02	22.2	104.12	4	102.88	102.50	18.2	2,084	0.87%
2021/11/01	2.6	108.72	7	107.86	108.50	-4.4	1,986	-0.22%
2021/10/29	2.5	105.70	7	105.21	105.00	-4.5	1,819	-0.25%
2021/10/28	7	106.14	2.6	106.00	105.00	4.4	1,766	0.25%
2021/10/27	2	104.00	27	105.31	105.50	-25	1,690	-1.48%
2021/10/26	3	101.17	1	101.00	101.50	2	1,533	0.13%
2021/10/25	3	98.77	2	98.30	98.80	1	1,508	0.07%
2021/10/22	1	99.10	1	97.20	99.00	0	1,525	0.00%
2021/10/21	1	94.70	6	95.85	95.40	-5	1,522	-0.33%
2021/10/20	1	93.00	1.1	94.96	94.70	-0.1	1,656	-0.01%
2021/10/13	0	0.00	2	91.15	90.80	-2	1,876	-0.11%
2021/10/12	3	93.97	3	93.90	93.00	0	1,983	0.00%
2021/10/08	3	94.50	2	95.25	95.60	1	2,042	0.05%
2021/10/07	2.1	94.59	0	0.00	95.80	2.1	2,160	0.10%
2021/10/04	25	90.98	0	0.00	90.40	25	2,150	1.16%
2021/09/28	1	94.40	0	0.00	94.20	1	2,167	0.05%
2021/09/24	0	0.00	1	91.10	90.50	-1	2,151	-0.05%
2021/09/22	0	0.00	0.2	90.50	90.20	-0.2	2,347	-0.01%
2021/09/08	2	88.75	0	0.00	88.20	2	2,462	0.08%
2021/09/06	0.1	91.00	0	0.00	90.00	0.1	2,449	0.00%
2021/09/03	0	0.00	0	90.80	91.00	0	2,469	0.00%
2021/08/31	1.2	92.03	0	0.00	92.50	1.2	2,499	0.05%
2021/08/30	0	0.00	1	92.50	93.30	-1	2,508	-0.04%
2021/08/24	20	90.10	0	0.00	90.10	20	2,602	0.77%
2021/08/13	1	89.60	0	0.00	89.30	1	2,667	0.04%
2021/08/11	40.3	89.46	0	0.00	88.80	40.3	2,667	1.51%
2021/08/06	5.1	93.41	1	93.20	93.50	4.1	2,687	0.15%
2021/08/05	2.2	94.71	0	0.00	94.80	2.2	2,701	0.08%
2021/08/04	2	95.90	0	0.00	95.70	2	2,769	0.07%
2021/08/03	0	0.00	1	97.20	96.40	-1	2,821	-0.04%
2021/07/28	1	96.30	2	97.30	98.00	-1	2,871	-0.03%
2021/07/27	5	98.44	1	101.00	99.50	4	2,883	0.14%
2021/07/26	6	100.78	0	0.00	102.00	6	2,844	0.21%
2021/07/22	3	109.17	3	108.17	108.00	0	2,704	0.00%
2021/07/20	1	104.50	0	0.00	104.50	1	2,586	0.04%
2021/07/16	4	110.50	1	111.50	109.50	3	2,561	0.12%
2021/07/14	1	106.00	4.2	107.13	108.50	-3.2	2,419	-0.13%
2021/07/13	2	104.00	1	103.00	102.50	1	2,322	0.04%
2021/07/05	1	103.00	0.3	104.00	104.00	0.7	2,816	0.02%
2021/07/02	0	0.00	1	101.50	102.00	-1	2,915	-0.03%
2021/07/01	0.2	104.50	0.1	105.00	103.50	0.2	2,939	0.01%
2021/06/30	0.1	107.50	0	0.00	106.50	0.1	3,000	0.00%
2021/06/29	1	106.50	1.2	106.83	106.50	-0.2	3,010	-0.01%
2021/06/28	0.3	102.00	0	0.00	102.00	0.3	3,086	0.01%
2021/06/25	0	0.00	1.2	100.08	99.20	-1.2	3,093	-0.04%
2021/06/21	1	97.30	0	0.00	96.80	1	3,283	0.03%
2021/06/17	1	99.10	0.1	99.40	99.00	0.9	3,472	0.03%
2021/06/16	0.1	99.40	0	0.00	99.40	0.1	3,691	0.00%
2021/06/15	0	100.50	0	0.00	99.10	0	4,075	0.00%
2021/06/11	5	101.00	5	99.50	99.50	0	4,156	0.00%
2021/06/10	2	99.75	2.1	100.49	100.50	-0.1	4,181	0.00%
2021/06/07	0	0.00	0	97.00	96.50	0	4,272	0.00%
2021/06/03	1	99.00	0	0.00	100.00	1	4,303	0.02%
2021/06/02	0	0.00	3	98.50	97.50	-3	4,270	-0.07%
2021/06/01	1	96.60	10	97.31	96.40	-9	4,229	-0.21%
2021/05/31	0	0.00	10	94.90	96.90	-10	4,227	-0.24%
2021/05/28	0	94.80	0	0.00	94.80	0	4,208	0.00%
2021/05/21	0.1	92.50	0	0.00	92.90	0.1	4,222	0.00%
2021/05/20	1	90.40	1	91.70	90.90	0	4,251	0.00%
2021/05/19	1	91.51	0	0.00	92.00	1	4,279	0.02%
2021/05/17	1	84.60	2	86.15	85.00	-1	4,313	-0.02%
2021/05/13	1	87.50	1.1	91.64	91.50	-0.1	4,218	0.00%
2021/05/12	1.1	86.38	1.1	88.23	90.60	0	4,174	0.00%
2021/05/11	2	95.70	1	95.60	94.30	1	4,094	0.02%
2021/05/10	31	99.29	0	0.00	98.00	31	4,043	0.77%
2021/05/07	4	102.13	1	102.00	102.00	3	3,999	0.08%
2021/05/06	0.1	103.50	1	104.50	101.50	-1	4,002	-0.02%
2021/05/05	1	104.03	1	105.50	104.00	0	3,980	0.00%
2021/05/04	2.2	104.73	0	0.00	105.50	2.2	3,979	0.06%
2021/05/03	0.2	111.00	0	0.00	108.00	0.2	3,933	0.00%
2021/04/29	0	0.00	1	114.50	113.00	-1	3,910	-0.03%
2021/04/28	20	112.50	2	113.50	114.00	18	3,905	0.46%
2021/04/27	2	113.00	0	0.00	112.50	2	3,924	0.05%
2021/04/26	0	113.50	0	0.00	113.50	0	3,922	0.00%
2021/04/23	0	0.00	5	113.00	113.00	-5	3,919	-0.13%
2021/04/22	1	111.00	1	114.00	112.00	0	3,932	0.00%
2021/04/21	0	0.00	4	113.50	114.00	-4	3,911	-0.10%
2021/04/16	1.2	115.46	0	0.00	115.00	1.2	3,901	0.03%
2021/04/15	10	115.00	1	115.00	114.50	9	3,944	0.23%
2021/04/14	6.5	125.60	123	120.81	122.00	-116.5	3,888	-3.00%	大賣/鉅額交易
2021/04/13	3	125.33	1	125.00	125.50	2	3,722	0.05%
2021/04/12	3	124.50	0	0.00	124.00	3	3,704	0.08%
2021/04/09	1	122.50	2	122.50	125.50	-1	3,656	-0.03%
2021/04/08	0	0.00	1	123.00	124.00	-1	3,585	-0.03%
2021/04/07	0	0.00	2	116.75	118.00	-2	3,469	-0.06%
2021/04/06	2	117.25	2.1	117.04	117.50	-0.1	3,437	0.00%
2021/04/01	1	116.00	4	116.38	118.00	-3	3,367	-0.09%
2021/03/31	4.1	114.15	4	115.25	116.00	0.1	3,273	0.00%
2021/03/29	2	109.50	0	0.00	109.50	2	3,071	0.07%
2021/03/26	0	0.00	1	110.00	110.00	-1	3,074	-0.03%
2021/03/25	2	110.00	0	0.00	109.00	2	3,047	0.07%
2021/03/24	0	0.00	2	109.75	111.00	-2	2,985	-0.07%
2021/03/23	6.4	109.11	0	0.00	110.00	6.4	2,924	0.22%
2021/03/22	3.3	108.60	4	110.25	112.00	-0.7	2,863	-0.02%
2021/03/19	22.3	107.30	11	107.95	108.50	11.2	2,788	0.40%
2021/03/18	1	109.50	29.2	105.98	110.00	-28.2	2,581	-1.09%
2021/03/17	0	99.70	1	101.00	100.00	-1	2,228	-0.04%
2021/03/16	0.3	98.50	1	99.30	98.40	-0.7	2,188	-0.03%
2021/03/12	0	0.00	1	97.00	98.80	-1	2,189	-0.05%
2021/03/11	0	0.00	2.2	97.00	96.30	-2.2	2,158	-0.10%
2021/03/10	1.1	95.95	2	96.35	96.50	-1	2,131	-0.04%
2021/03/08	1	94.10	0	0.00	92.90	1	2,121	0.05%
2021/03/05	0	0.00	0.1	92.10	94.00	-0.1	2,137	0.00%
2021/02/25	1.2	96.23	4	95.95	95.40	-2.8	2,305	-0.12%
2021/02/22	1	96.10	0.1	96.30	96.80	0.9	2,317	0.04%
2021/02/19	2	96.50	0	0.00	96.40	2	2,295	0.09%
2021/02/17	41.1	94.60	0	0.00	94.50	41.1	2,357	1.74%
2021/02/05	1	95.00	2	95.00	95.30	-1	2,399	-0.04%
2021/02/02	2	94.80	0	0.00	94.80	2	2,751	0.07%
2021/01/28	1.1	94.83	0	0.00	94.30	1.1	2,802	0.04%
2021/01/27	0	0.00	1	94.20	93.60	-1	2,772	-0.04%
2021/01/22	10	92.90	1.1	92.20	92.60	8.9	2,986	0.30%
2021/01/21	1	89.70	0	0.00	89.90	1	3,023	0.03%
2021/01/19	1	93.20	0	0.00	93.20	1	3,216	0.03%
2021/01/18	0	0.00	13	93.50	93.70	-13	3,292	-0.39%
2021/01/15	5	93.00	0	0.00	93.10	5	3,349	0.15%
2021/01/12	2	94.75	0	0.00	94.00	2	3,968	0.05%
2021/01/11	0	0.00	1	96.40	96.50	-1	4,145	-0.02%
2021/01/08	2	97.45	2	97.85	98.10	0	4,186	0.00%
2021/01/06	1	95.80	2	95.65	95.90	-1	4,234	-0.02%
2021/01/05	1	95.30	54	96.81	98.00	-53	4,298	-1.23%
2021/01/04	52	95.46	1	95.90	95.90	51	4,236	1.20%
2020/12/30	1	93.30	0	0.00	93.10	1	4,258	0.02%
2020/12/29	0	0.00	1	93.30	92.70	-1	4,282	-0.02%
2020/12/28	8	92.81	0	0.00	93.20	8	4,301	0.19%
2020/12/25	1	94.50	0	0.00	94.20	1	4,285	0.02%
2020/12/22	65	94.32	8	93.50	92.70	57	4,315	1.32%
2020/12/21	6	95.05	2	94.80	95.20	4	4,307	0.09%
2020/12/16	0	0.00	2	94.90	95.00	-2	4,333	-0.05%
2020/12/15	0	0.00	4	95.35	95.10	-4	4,332	-0.09%
2020/12/14	0	0.00	1	97.40	97.00	-1	4,333	-0.02%
2020/12/11	3	94.77	1	94.70	95.60	2	4,335	0.05%
2020/12/10	26	97.28	0	0.00	96.20	26	4,322	0.60%
2020/12/09	30	98.33	5	98.44	98.70	25	4,304	0.58%
2020/12/08	8	98.65	0	0.00	98.40	8	4,311	0.19%
2020/12/07	1	98.40	0	0.00	98.50	1	4,347	0.02%
2020/12/04	21	96.92	0	0.00	97.50	21	4,352	0.48%
2020/12/02	0	0.00	5	96.98	97.40	-5	4,445	-0.11%
2020/12/01	1	96.30	0	0.00	96.50	1	4,505	0.02%
2020/11/30	0	0.00	1	98.20	96.80	-1	4,590	-0.02%
2020/11/27	0	0.00	1	97.00	98.20	-1	4,679	-0.02%
2020/11/26	1	96.80	0	0.00	96.90	1	4,789	0.02%
2020/11/25	12	95.99	2	95.90	96.00	10	4,993	0.20%
2020/11/24	7	98.16	1	97.60	97.60	6	5,005	0.12%
2020/11/23	12	99.84	0	0.00	99.60	12	5,045	0.24%
2020/11/19	2	101.00	1	99.80	99.80	1	5,451	0.02%
2020/11/17	0	0.00	2	101.25	100.50	-2	5,699	-0.04%
2020/11/16	3	98.80	0	0.00	101.50	3	5,715	0.05%
2020/11/13	5	100.40	2	101.00	99.90	3	5,643	0.05%
2020/11/12	5	102.30	5	102.52	99.60	0	5,587	0.00%
2020/11/11	1	96.20	3	97.13	96.20	-2	5,383	-0.04%
2020/11/10	12	96.63	2	95.70	96.20	10	5,374	0.19%
2020/11/05	1	98.50	0	0.00	98.70	1	5,422	0.02%
2020/11/03	0	0.00	2.8	99.59	99.80	-2.8	5,745	-0.05%
2020/11/02	1	101.50	12	103.25	100.50	-11	5,766	-0.19%
2020/10/30	2	100.25	0	0.00	99.80	2	5,673	0.04%
2020/10/28	4	102.00	1	102.00	101.00	3	5,555	0.05%
2020/10/27	0	0.00	5	100.62	103.50	-5	5,503	-0.09%
2020/10/26	6	99.83	0	0.00	99.40	6	5,365	0.11%
2020/10/23	1	99.50	1	98.80	99.00	0	5,288	0.00%
2020/10/22	4	98.98	10	99.10	100.00	-6	5,250	-0.11%
2020/10/21	19	97.98	8	97.80	97.30	11	5,067	0.22%
2020/10/20	5	98.70	17	98.92	100.50	-12	4,858	-0.25%
2020/10/19	10	97.03	12	97.64	95.30	-2	4,640	-0.04%
2020/10/16	0	0.00	1	94.10	94.10	-1	4,418	-0.02%
2020/10/15	1	94.90	1	94.20	94.50	0	4,368	0.00%
2020/10/14	0	0.00	4	93.88	93.70	-4	4,316	-0.09%
2020/10/13	5	92.36	5	91.88	91.70	0	4,291	0.00%
2020/10/05	0	0.00	2	87.65	88.20	-2	4,231	-0.05%
2020/09/28	1	84.10	0	0.00	84.60	1	4,305	0.02%
2020/09/24	1	84.60	0	0.00	84.20	1	4,335	0.02%
2020/09/21	0	0.00	2	87.65	87.50	-2	4,321	-0.05%
2020/09/17	0	0.00	2	88.65	88.10	-2	4,288	-0.05%
2020/09/15	1	86.70	0	0.00	86.70	1	4,229	0.02%
2020/09/14	1	87.00	0	0.00	87.10	1	4,234	0.02%
2020/09/11	1	86.00	1	85.30	85.10	0	4,221	0.00%
2020/09/10	14	88.44	24	88.53	85.70	-10	4,207	-0.24%
2020/09/09	25	87.82	0	0.00	87.30	25	4,141	0.60%
2020/09/08	1	88.70	3	88.00	88.40	-2	4,112	-0.05%
2020/09/07	2	90.45	5	90.40	89.00	-3	4,092	-0.07%
2020/09/04	2	90.50	1	89.10	91.10	1	4,032	0.02%
2020/09/03	7	93.76	11	94.28	92.10	-4	3,963	-0.10%
2020/09/02	11	93.45	9	93.76	93.10	2	3,892	0.05%
2020/09/01	7	91.96	6	92.42	92.10	1	3,818	0.03%
2020/08/31	8	92.21	39	92.01	92.00	-31	3,702	-0.84%
2020/08/28	8	88.84	8	89.76	89.70	0	3,472	0.00%
2020/08/27	4	88.90	1	88.40	88.40	3	3,404	0.09%
2020/08/25	4	89.35	6	91.83	87.80	-2	3,238	-0.06%
2020/08/24	3	87.23	7	87.73	88.90	-4	2,897	-0.14%
2020/08/21	1	84.80	1	85.60	84.50	0	2,742	0.00%
2020/08/19	0	0.00	1	83.90	83.20	-1	2,625	-0.04%
2020/08/17	0	0.00	2	85.50	85.30	-2	2,618	-0.08%
2020/08/14	1	84.20	1	85.00	86.00	0	2,600	0.00%
2020/08/13	0	0.00	1	85.50	85.20	-1	2,580	-0.04%
2020/08/12	1	84.70	0	0.00	84.80	1	2,547	0.04%
2020/08/11	0	0.00	3	85.67	84.40	-3	2,527	-0.12%
2020/08/10	0	0.00	2	85.95	85.40	-2	2,469	-0.08%
2020/08/07	2	82.90	8	82.68	82.60	-6	2,349	-0.26%
2020/08/06	4	79.63	0	0.00	78.80	4	2,197	0.18%
2020/08/05	0	0.00	4	79.05	80.10	-4	2,241	-0.18%
2020/08/04	5	76.90	0	0.00	77.00	5	2,407	0.21%
2020/08/03	2	75.75	0	0.00	75.60	2	2,461	0.08%
2020/07/31	0	0.00	2	77.15	77.00	-2	2,477	-0.08%
2020/07/29	5	72.50	0	0.00	72.50	5	2,435	0.21%
2020/07/28	2	72.75	0	0.00	72.20	2	2,442	0.08%
2020/07/24	2	77.45	0	0.00	76.30	2	2,507	0.08%
2020/07/22	0	0.00	3	78.27	78.60	-3	2,529	-0.12%
2020/07/20	2	76.05	0	0.00	76.20	2	2,687	0.07%
2020/07/17	3	78.80	1	79.80	77.30	2	2,698	0.07%
2020/07/16	1	84.00	2	84.45	84.00	-1	2,648	-0.04%
2020/07/14	1	84.20	0	0.00	84.00	1	2,640	0.04%
2020/07/13	1	84.00	0	0.00	84.60	1	2,652	0.04%
2020/07/10	3	83.57	0	0.00	83.20	3	2,668	0.11%
2020/07/09	5	85.66	3	85.97	85.50	2	2,655	0.08%
2020/07/08	2	87.25	7	87.47	87.10	-5	2,623	-0.19%
2020/07/07	0	0.00	1	87.30	86.70	-1	2,615	-0.04%
2020/07/06	2	86.55	3	86.63	86.80	-1	2,617	-0.04%
2020/07/03	0	0.00	3	85.90	85.40	-3	2,614	-0.11%
2020/07/02	0	0.00	2	84.55	85.40	-2	2,635	-0.08%
2020/07/01	20	83.50	0	0.00	83.50	20	2,657	0.75%
2020/06/30	1	83.50	0	0.00	83.60	1	2,691	0.04%
2020/06/29	1	82.00	0	0.00	81.60	1	2,732	0.04%
2020/06/24	1	81.60	0	0.00	82.00	1	2,763	0.04%
2020/06/19	1	83.30	0	0.00	81.70	1	2,885	0.03%
2020/06/15	0.5	79.80	0	0.00	79.80	0.5	2,998	0.02%
2020/06/12	0	0.00	15	80.75	81.00	-15	3,070	-0.49%
2020/06/11	0	0.00	1	81.60	80.90	-1	3,110	-0.03%
2020/06/10	1	83.30	0	0.00	83.00	1	3,115	0.03%
2020/06/09	2	82.25	4	82.45	82.20	-2	3,172	-0.06%
2020/06/08	3	83.87	0	0.00	83.80	3	3,202	0.09%
2020/06/05	0	0.00	1	87.10	86.30	-1	3,161	-0.03%
2020/06/04	2	85.85	0	0.00	86.00	2	3,170	0.06%
2020/06/02	2	85.25	3	85.73	85.10	-1	3,182	-0.03%
2020/06/01	2	85.15	0	0.00	85.50	2	3,197	0.06%
2020/05/28	4	86.40	3	87.07	85.00	1	3,194	0.03%
2020/05/25	0	0.00	1	81.00	84.30	-1	3,153	-0.03%
2020/05/21	3	85.93	0	0.00	85.30	3	3,129	0.10%
2020/05/19	3	85.33	0	0.00	84.80	3	3,122	0.10%
2020/05/18	0	0.00	5	84.44	84.00	-5	3,112	-0.16%
2020/05/15	1	85.60	4	86.00	84.70	-3	3,107	-0.10%
2020/05/14	1.5	85.30	0	0.00	85.20	1.5	3,074	0.05%
2020/05/13	1	86.90	0	0.00	87.50	1	3,012	0.03%
2020/05/12	4	88.13	3	88.23	87.70	1	3,067	0.03%
2020/05/11	3	87.97	10	87.88	89.60	-7	3,024	-0.23%
2020/05/08	0	0.00	2	83.10	82.70	-2	2,815	-0.07%
2020/05/07	5	80.58	9	81.07	81.00	-4	2,764	-0.14%
2020/05/06	1	79.70	0	0.00	79.60	1	2,750	0.04%
2020/05/05	1	79.80	1	80.70	79.90	0	2,769	0.00%
2020/05/04	2	79.30	1	79.90	79.30	1	2,772	0.04%
2020/04/30	1.5	80.77	1.3	80.82	80.90	0.2	2,786	0.01%
2020/04/29	3	81.73	6	82.13	81.20	-3	2,804	-0.11%
2020/04/28	3	79.17	1.2	79.51	79.30	1.8	2,757	0.06%
2020/04/27	1.5	78.80	1	79.10	79.00	0.5	2,792	0.02%
2020/04/24	1	78.70	0	0.00	79.00	1	2,760	0.04%
2020/04/23	3	77.97	3	79.10	79.30	0	2,735	0.00%
2020/04/22	0	0.00	20	75.15	75.90	-20	2,593	-0.77%
2020/04/21	2	73.95	1	73.40	72.30	1	2,564	0.04%
2020/04/20	2	74.00	2	74.00	74.80	0	2,562	0.00%
2020/04/17	0	0.00	1	74.90	74.20	-1	2,570	-0.04%
2020/04/16	1	74.30	0	0.00	74.10	1	2,588	0.04%
2020/04/15	1	73.60	2	73.75	73.10	-1	2,579	-0.04%
2020/04/14	0	0.00	1	73.30	73.10	-1	2,589	-0.04%
2020/04/13	1	72.50	0	0.00	71.80	1	2,604	0.04%
2020/04/10	1	72.50	5	71.68	72.20	-4	2,604	-0.15%
2020/04/09	5	72.14	2	72.60	71.50	3	2,625	0.11%
2020/04/08	1	73.90	1	73.10	73.60	0	2,592	0.00%
2020/04/07	1	73.30	3	73.07	73.50	-2	2,571	-0.08%
2020/04/06	7	70.79	3	70.60	71.40	4	2,563	0.16%
2020/04/01	3	69.73	2	69.95	70.10	1	2,521	0.04%
2020/03/31	0	0.00	1	69.00	68.30	-1	2,503	-0.04%
2020/03/30	1	64.30	3	65.50	67.00	-2	2,464	-0.08%
2020/03/27	0	0.00	1	68.50	65.90	-1	2,439	-0.04%
2020/03/26	1	67.10	0	0.00	67.10	1	2,416	0.04%
2020/03/25	2	67.65	1	66.00	66.20	1	2,395	0.04%
2020/03/24	2	64.00	1	64.30	64.00	1	2,351	0.04%
2020/03/23	5	61.86	5	61.22	61.80	0	2,317	0.00%
2020/03/20	1.3	61.82	5	60.68	61.90	-3.8	2,331	-0.16%
2020/03/19	5	57.68	6	57.00	56.30	-1	2,299	-0.04%
2020/03/18	14	61.35	11	61.45	60.70	3	2,251	0.13%
2020/03/17	3	60.00	0	0.00	58.20	3	2,206	0.14%
2020/03/16	3	63.67	3	65.00	62.00	0	2,171	0.00%
2020/03/13	2	64.25	2	63.00	64.40	0	2,167	0.00%
2020/03/12	20	69.55	5	70.00	69.90	15	2,131	0.70%
2020/03/10	2	76.15	1	77.70	77.70	1	2,086	0.05%
2020/03/09	8	78.36	1	78.40	78.00	7	2,099	0.33%
2020/03/05	0	0.00	2	81.75	82.10	-2	2,224	-0.09%
2020/03/04	1	79.70	0	0.00	79.80	1	2,227	0.04%
2020/03/03	3.2	80.36	0	0.00	80.30	3.2	2,260	0.14%
2020/03/02	2	77.20	0	0.00	78.60	2	2,352	0.09%
2020/02/24	0	0.00	1	80.50	80.50	-1	2,442	-0.04%
2020/02/21	3	82.63	0	0.00	82.00	3	2,489	0.12%
2020/02/20	0	0.00	0.2	83.70	83.70	-0.2	2,481	-0.01%
2020/02/19	2	83.45	0.2	83.70	83.60	1.8	2,493	0.07%
2020/02/18	2	85.10	0	0.00	83.70	2	2,487	0.08%
2020/02/17	0	0.00	1	83.70	83.20	-1	2,489	-0.04%
2020/02/14	0	0.00	1	84.40	84.60	-1	2,489	-0.04%
2020/02/13	4.2	84.80	27	84.78	84.90	-22.9	2,476	-0.92%
2020/02/12	1.1	82.00	2	80.95	81.80	-0.9	2,408	-0.04%
2020/02/07	0	0.00	1	78.30	77.70	-1	2,479	-0.04%
2020/02/06	4	78.80	1	79.00	79.50	3	2,484	0.12%
2020/02/03	10	76.30	8	76.00	76.40	2	2,469	0.08%
2020/01/31	1	79.70	0	0.00	79.30	1	2,445	0.04%
2020/01/30	17	80.74	1	80.00	80.30	16	2,461	0.65%
2020/01/20	1	88.90	3	88.90	88.80	-2	2,455	-0.08%
2020/01/17	1	88.80	1	88.80	88.80	0	2,475	0.00%
2020/01/16	5	88.40	0	0.00	88.50	5	2,495	0.20%
2020/01/15	20	88.30	0	0.00	88.30	20	2,523	0.79%
2020/01/14	2	88.60	0.1	92.80	88.80	1.9	2,566	0.07%
2020/01/10	1	87.00	2	86.35	86.70	-1	2,747	-0.04%
2020/01/09	0	0.00	1	89.10	89.10	-1	2,716	-0.04%
2020/01/08	0	0.00	2	88.65	88.30	-2	2,730	-0.07%
2020/01/07	1	89.80	0	0.00	89.80	1	2,720	0.04%
2020/01/06	2	91.35	3	91.13	91.10	-1	2,717	-0.04%
2020/01/03	4	93.28	7	93.40	92.00	-3	2,768	-0.11%
2020/01/02	1	94.10	1	94.00	94.00	0	2,812	0.00%
2019/12/31	1	94.30	5	93.98	94.10	-4	2,835	-0.14%
2019/12/30	2	93.65	156	93.64	94.40	-154	2,850	-5.40%	大賣/鉅額交易
2019/12/27	19	92.91	17	93.20	92.90	2	2,829	0.07%
2019/12/26	1	93.90	0	0.00	93.30	1	2,833	0.04%
2019/12/25	17	91.80	1	91.90	92.70	16	2,812	0.57%
2019/12/24	9	91.00	0	0.00	90.90	9	2,856	0.32%
2019/12/23	3	90.70	5	90.60	90.60	-2	2,891	-0.07%
2019/12/20	1	92.30	0	0.00	92.20	1	2,894	0.03%
2019/12/19	1	92.70	0	0.00	92.40	1	2,903	0.03%
2019/12/18	4	93.85	3	94.40	93.60	1	2,908	0.03%
2019/12/17	4	93.55	5	94.40	94.00	-1	2,919	-0.03%
2019/12/16	1	93.00	0	0.00	93.50	1	2,917	0.03%
2019/12/13	154	93.09	0	0.00	93.10	154	2,928	5.26%	大買/鉅額交易
2019/12/12	3	93.03	0	0.00	92.70	3	2,944	0.10%
2019/12/10	2	92.00	0.2	92.30	92.30	1.8	2,980	0.06%
2019/12/09	1	91.80	0	0.00	91.80	1	3,003	0.03%
2019/12/06	3	92.93	0	0.00	92.80	3	3,129	0.10%
2019/12/05	2	93.45	9.2	93.27	93.30	-7.2	3,151	-0.23%
2019/12/04	2	92.70	0	0.00	92.60	2	3,171	0.06%
2019/12/03	0	0.00	20.2	95.70	94.70	-20.2	3,167	-0.64%
2019/12/02	20	96.29	9	96.01	95.60	11	3,169	0.35%
2019/11/29	4	95.05	1.1	95.95	95.60	2.9	3,141	0.09%
2019/11/28	7	95.59	0	0.00	95.60	7	3,151	0.22%
2019/11/27	18	95.95	12	95.87	96.00	6	3,199	0.19%
2019/11/26	8	94.00	1	93.80	94.20	7	3,202	0.22%
2019/11/25	9.6	93.02	13	92.62	93.40	-3.4	3,429	-0.10%
2019/11/22	12	91.75	12	93.17	93.40	0	3,559	0.00%
2019/11/21	1	90.50	0	0.00	91.10	1	3,608	0.03%
2019/11/20	5	89.96	19.1	90.42	91.50	-14.1	3,873	-0.36%
2019/11/19	2	89.90	0	0.00	89.80	2	3,858	0.05%
2019/11/18	2	90.85	0	0.00	90.50	2	3,921	0.05%
2019/11/14	15	90.20	0	0.00	90.20	15	3,991	0.38%
2019/11/13	2	91.20	0	0.00	90.60	2	3,998	0.05%
2019/11/11	1	90.00	1	90.00	89.90	0	4,123	0.00%
2019/11/08	3	90.90	17	90.73	92.20	-14	4,140	-0.34%
2019/11/07	1	88.40	1	88.60	88.30	0	4,125	0.00%
2019/11/06	3	90.67	0	0.00	90.00	3	4,193	0.07%
2019/11/05	2	92.40	2	92.55	92.20	0	4,275	0.00%
2019/11/04	1	94.00	4	93.70	93.30	-3	4,313	-0.07%
2019/11/01	1	93.60	0	0.00	93.60	1	4,343	0.02%
2019/10/31	0	0.00	1	94.40	94.20	-1	4,407	-0.02%
2019/10/30	1	95.60	1	95.40	95.20	0	4,470	0.00%
2019/10/29	2	95.60	1	95.50	95.00	1	4,506	0.02%
2019/10/28	1	96.00	202	96.22	95.80	-201	4,525	-4.44%	大賣/鉅額交易
2019/10/25	1	94.50	0	0.00	94.00	1	4,551	0.02%
2019/10/24	2	95.60	10	96.30	95.30	-8	4,651	-0.17%
2019/10/22	1	95.60	2	96.15	95.10	-1	4,957	-0.02%
2019/10/21	5.2	95.48	30	95.40	95.40	-24.9	5,211	-0.48%
2019/10/18	1	93.20	9	91.42	92.80	-8	5,255	-0.15%
2019/10/17	4	88.58	0	0.00	89.30	4	5,222	0.08%
2019/10/16	3	90.00	3	90.90	90.00	0	5,197	0.00%
2019/10/15	1	90.50	5	90.36	90.40	-4	5,183	-0.08%
2019/10/14	4.2	89.91	0	0.00	90.10	4.2	5,175	0.08%
2019/10/09	23	88.43	3	88.40	88.00	20	5,178	0.39%
2019/10/08	5	90.32	3	90.10	90.60	2	5,324	0.04%
2019/10/07	2	92.35	3	93.27	93.20	-1	5,277	-0.02%
2019/10/04	11	92.02	0	0.00	91.10	11	5,269	0.21%
2019/10/03	3	91.90	0	0.00	91.70	3	5,258	0.06%
2019/10/02	1	91.40	0	0.00	91.90	1	5,248	0.02%
2019/10/01	1.2	92.47	0	0.00	92.60	1.2	5,245	0.02%
2019/09/27	5	92.24	0	0.00	91.70	5	5,247	0.10%
2019/09/26	8	94.30	9	95.64	94.80	-1	5,223	-0.02%
2019/09/24	6	95.70	6	96.35	95.40	0	5,325	0.00%
2019/09/23	0	0.00	4	96.10	96.00	-4	5,333	-0.08%
2019/09/20	1	95.90	0	0.00	95.80	1	5,328	0.02%
2019/09/19	5	95.00	3	95.70	95.00	2	5,330	0.04%
2019/09/18	1	94.10	0	0.00	94.10	1	5,362	0.02%
2019/09/17	10	94.63	0	0.00	93.70	10	5,356	0.19%
2019/09/16	1	93.80	1	95.50	95.50	0	5,382	0.00%
2019/09/12	4	96.28	0	0.00	95.00	4	5,370	0.07%
2019/09/11	2	95.60	0	0.00	95.80	2	5,349	0.04%
2019/09/10	194	96.80	0	0.00	96.80	194	5,316	3.65%	大買/鉅額交易
2019/09/09	0	0.00	6	103.17	102.50	-6	5,167	-0.12%
2019/09/05	1	107.50	0	0.00	106.00	1	5,130	0.02%
2019/09/03	1	105.50	2	107.50	106.00	-1	5,154	-0.02%
2019/08/30	3	105.83	0	0.00	104.50	3	5,013	0.06%
2019/08/29	0	0.00	2	105.75	106.50	-2	4,942	-0.04%
2019/08/28	5	105.90	0	0.00	103.50	5	4,856	0.10%
2019/08/27	1	107.50	1	108.00	107.00	0	4,611	0.00%
2019/08/23	8	104.63	12	105.88	106.00	-4	4,490	-0.09%
2019/08/22	0	0.00	2	100.15	99.40	-2	4,249	-0.05%
2019/08/21	4	97.70	0	0.00	98.60	4	4,219	0.09%
2019/08/20	3	101.17	1	102.00	99.80	2	4,164	0.05%
2019/08/19	0	0.00	5	102.00	102.00	-5	4,139	-0.12%
2019/08/16	1	102.00	2	101.00	101.50	-1	4,150	-0.02%
2019/08/15	1	100.50	1	100.00	101.00	0	4,177	0.00%
2019/08/14	7	104.36	3	106.17	102.00	4	4,175	0.10%
2019/08/13	2	100.50	3.2	101.31	100.50	-1.2	4,097	-0.03%
2019/08/12	2	102.00	1	101.00	101.00	1	4,133	0.02%
2019/08/08	6	102.67	0	0.00	103.00	6	4,105	0.15%
2019/08/07	1	100.50	7	101.64	102.00	-6	4,054	-0.15%
2019/08/02	4	99.55	2	100.00	99.10	2	3,968	0.05%
2019/08/01	1	105.00	4	105.25	106.00	-3	3,981	-0.08%
2019/07/31	1	106.00	2.3	108.07	108.00	-1.3	3,956	-0.03%
2019/07/29	6	108.08	2	109.00	106.50	4	3,874	0.10%
2019/07/26	2	109.25	4	110.25	109.50	-2	3,833	-0.05%
2019/07/25	9	113.67	5	115.40	110.50	4	3,724	0.11%
2019/07/24	1	112.50	4	112.38	112.00	-3	3,544	-0.08%
2019/07/23	9.2	112.22	5	113.00	112.00	4.2	3,538	0.12%
2019/07/22	4	102.85	8	105.63	108.00	-4	3,252	-0.12%
2019/07/19	1	98.10	1	98.20	98.20	0	3,113	0.00%
2019/07/18	0	0.00	1	95.30	94.50	-1	3,071	-0.03%
2019/07/17	2	94.65	2	95.20	94.70	0	3,075	0.00%
2019/07/16	1	95.90	1.5	95.47	95.40	-0.5	3,078	-0.02%
2019/07/15	1	94.60	0	0.00	96.20	1	3,079	0.03%
2019/07/12	2	99.50	4	98.65	95.50	-2	3,111	-0.06%
2019/07/11	3.5	95.16	1	95.20	95.50	2.5	3,085	0.08%
2019/07/10	2	94.05	2	93.95	93.80	0	3,125	0.00%
2019/07/09	1	93.20	8	93.78	93.20	-7	3,126	-0.22%
2019/07/08	0	0.00	1	93.00	93.00	-1	3,135	-0.03%
2019/07/04	1	93.60	1	92.90	93.60	0	3,264	0.00%
2019/07/03	1	93.90	2	93.25	92.60	-1	3,317	-0.03%
2019/07/02	1	94.90	0	0.00	95.00	1	3,338	0.03%
2019/07/01	4	93.50	13	93.50	94.60	-9	3,324	-0.27%
2019/06/28	2	89.15	0	0.00	88.90	2	3,266	0.06%
2019/06/26	4	87.03	1	86.90	87.20	3	3,380	0.09%
2019/06/25	6	89.67	0	0.00	87.50	6	3,500	0.17%
2019/06/24	0.2	89.10	6	87.95	89.20	-5.8	3,557	-0.16%
2019/06/21	1	90.00	4	89.30	87.60	-3	3,737	-0.08%
2019/06/20	0	0.00	2	87.55	88.10	-2	3,776	-0.05%
2019/06/19	3	85.47	32	85.23	86.00	-29	4,025	-0.72%
2019/06/18	35	83.99	1	85.40	83.90	34	4,018	0.85%
2019/06/17	1	85.40	0	0.00	85.20	1	4,045	0.02%
2019/06/13	5	87.04	8	87.00	87.00	-3	4,247	-0.07%
2019/06/12	1	90.10	15	90.13	89.20	-14	4,421	-0.32%
2019/06/11	7	89.49	141	90.39	90.40	-134	4,464	-3.00%	大賣/鉅額交易
2019/06/10	0	0.00	1	86.70	87.80	-1	4,425	-0.02%
2019/06/06	0	0.00	2	86.40	85.60	-2	4,498	-0.04%
2019/06/03	0	0.00	2	86.75	87.20	-2	4,721	-0.04%
2019/05/31	3	88.70	9	88.30	88.00	-6	4,752	-0.13%
2019/05/30	2	90.00	4	87.65	90.20	-2	4,789	-0.04%
2019/05/29	6.1	85.79	0	0.00	87.40	6.1	4,751	0.13%
2019/05/28	0	0.00	1	85.50	85.50	-1	4,818	-0.02%
2019/05/27	1	84.80	0	0.00	85.00	1	4,867	0.02%
2019/05/24	2	85.35	0	0.00	85.50	2	4,941	0.04%
2019/05/23	0	0.00	4	83.45	85.00	-4	4,961	-0.08%
2019/05/22	3	83.30	15	84.40	83.90	-12	4,967	-0.24%
2019/05/21	0	0.00	41	81.74	81.90	-41	4,992	-0.82%
2019/05/20	1	80.30	1	78.70	78.80	0	5,045	0.00%
2019/05/17	16	78.85	0	0.00	78.60	16	5,091	0.31%
2019/05/16	0	0.00	2	82.70	82.20	-2	5,171	-0.04%
2019/05/15	2	83.75	1	83.10	83.10	1	5,219	0.02%
2019/05/13	1	83.30	1	81.70	82.60	0	5,333	0.00%
2019/05/10	0	0.00	1	82.20	82.50	-1	5,482	-0.02%
2019/05/09	30	84.21	9	83.30	81.80	21	5,720	0.37%
2019/05/08	1	86.70	9	86.59	86.00	-8	5,661	-0.14%
2019/05/07	3	85.80	3	86.00	85.10	0	5,640	0.00%
2019/05/06	3	84.50	0	0.00	84.50	3	5,726	0.05%
2019/04/29	17	84.50	0	0.00	84.00	17	6,095	0.28%
2019/04/26	174	91.40	1.1	92.09	91.50	172.9	6,078	2.85%	大買/鉅額交易
2019/04/25	0	0.00	31	94.19	93.20	-31	6,292	-0.49%
2019/04/24	0	0.00	25	94.70	92.60	-25	6,586	-0.38%
2019/04/23	56.1	93.48	10	92.80	93.50	46.1	6,713	0.69%
2019/04/22	10	91.90	0	0.00	91.90	10	6,708	0.15%
2019/04/19	1	92.20	120	92.12	92.50	-119	6,725	-1.77%	大賣/鉅額交易
2019/04/18	121	91.02	6	93.50	91.00	115	6,757	1.70%	大買/鉅額交易
2019/04/17	7	95.31	8	93.80	93.00	-1	6,773	-0.01%
2019/04/16	2	93.90	1	95.40	95.30	1	6,714	0.01%
2019/04/15	0	0.00	111	93.89	92.60	-111	6,710	-1.65%	大賣/鉅額交易
2019/04/12	21	93.18	70	93.60	93.00	-49	6,737	-0.73%
2019/04/11	168	92.29	1	92.90	92.50	167	6,739	2.48%	大買/鉅額交易
2019/04/10	0	0.00	4	93.80	94.30	-4	6,768	-0.06%
2019/04/09	0	0.00	0.5	93.60	93.70	-0.5	6,735	-0.01%
2019/04/08	1	95.10	1	95.58	95.20	0	6,763	0.00%
2019/04/03	0	0.00	1	94.00	94.20	-1	6,737	-0.01%
2019/04/02	3	95.20	57	93.96	93.80	-54	6,754	-0.80%
2019/04/01	2	93.75	31	93.88	93.50	-29	6,744	-0.43%
2019/03/29	87	93.32	4.5	93.76	93.20	82.5	6,710	1.23%
2019/03/28	7	95.46	10	95.66	95.10	-3	6,648	-0.05%
2019/03/27	0	0.00	1	94.10	94.60	-1	6,552	-0.02%
2019/03/26	5	93.92	6	92.97	93.40	-1	6,494	-0.02%
2019/03/25	6	90.47	3	90.37	91.50	3	6,387	0.05%
2019/03/22	13	92.73	38	91.86	92.20	-25	6,333	-0.39%
2019/03/21	2	88.25	0	0.00	87.80	2	6,135	0.03%
2019/03/20	1	88.70	7	88.49	88.10	-6	6,275	-0.10%
2019/03/19	5	88.14	0	87.80	87.70	5	6,345	0.08%
2019/03/18	25	89.00	90	87.54	89.00	-65	6,445	-1.01%
2019/03/15	90	86.51	6	86.40	84.50	84	6,436	1.30%
2019/03/14	2	88.65	2	88.90	87.50	0	6,520	0.00%
2019/03/13	0	0.00	1	89.50	89.20	-1	6,548	-0.02%
2019/03/12	8	90.86	1	90.70	89.90	7	6,599	0.11%
2019/03/11	6	91.28	6	91.25	90.80	0	6,591	0.00%
2019/03/08	1	87.80	1	87.90	87.90	0	6,536	0.00%
2019/03/07	2	88.30	2	87.95	87.10	0	6,640	0.00%
2019/03/06	1	89.30	1	89.40	89.00	0	6,745	0.00%
2019/03/05	7	88.61	2	88.80	88.20	5	6,813	0.07%
2019/03/04	7	91.89	3	91.20	91.20	4	6,726	0.06%
2019/02/27	2	91.70	9	91.03	91.70	-7	6,700	-0.10%
2019/02/26	10	91.58	3	90.93	90.80	7	6,639	0.11%
2019/02/25	2	93.40	2	92.60	92.50	0	6,691	0.00%
2019/02/22	4	91.08	0	0.00	90.90	4	6,654	0.06%
2019/02/21	0	0.00	1	92.60	92.00	-1	6,763	-0.01%
2019/02/19	1	92.20	1	92.80	92.10	0	6,700	0.00%
2019/02/18	1	95.00	1	93.40	93.40	0	6,645	0.00%
2019/02/15	0	0.00	3	99.50	95.10	-3	6,617	-0.05%
2019/02/14	5	95.32	9	95.78	95.00	-4	6,572	-0.06%
2019/02/13	3	97.40	2	100.00	95.00	1	6,608	0.02%
2019/02/12	1	96.50	3	95.80	99.40	-2	6,662	-0.03%
2019/02/11	0	0.00	2	96.95	96.70	-2	6,602	-0.03%
2019/01/30	9	91.76	18	91.86	94.50	-9	6,449	-0.14%
2019/01/25	3	85.13	0	0.00	86.50	3	6,192	0.05%
2019/01/24	1	82.40	1	82.90	84.60	0	6,144	0.00%
2019/01/23	7	80.99	39	80.55	81.90	-32	6,103	-0.52%
2019/01/22	11	83.55	14	82.28	80.50	-3	5,962	-0.05%
2019/01/21	1	86.50	0	0.00	87.40	1	5,749	0.02%
2019/01/18	2	86.70	1.2	86.53	87.00	0.9	5,710	0.01%
2019/01/17	1	87.90	0	0.00	86.00	1	5,628	0.02%
2019/01/16	0	0.00	36.1	84.09	87.10	-36.1	5,412	-0.67%
2019/01/15	2.2	78.67	11	78.74	79.20	-8.9	5,106	-0.17%
2019/01/14	0	0.00	1	76.10	76.30	-1	4,974	-0.02%
2019/01/11	1	75.40	0	0.00	75.60	1	4,979	0.02%
2019/01/09	5	77.48	1	78.50	76.30	4	4,908	0.08%
2019/01/08	20	76.87	19	76.64	77.00	1	4,831	0.02%
2019/01/07	3	76.00	2	76.00	74.70	1	4,718	0.02%
2019/01/04	19	74.74	16	75.20	75.30	3	4,661	0.06%
2019/01/03	1	74.90	1	74.10	74.70	0	4,650	0.00%
2019/01/02	0	0.00	16	76.49	74.30	-16	4,633	-0.35%
2018/12/28	28	74.27	27	74.30	74.80	1	4,548	0.02%
2018/12/27	0	0.00	5	75.60	73.60	-5	4,528	-0.11%
2018/12/26	1	71.80	10	71.20	70.20	-9	4,439	-0.20%
2018/12/21	1	73.60	2	73.00	74.20	-1	4,317	-0.02%
2018/12/18	2	73.80	0	0.00	73.20	2	4,146	0.05%
2018/12/17	0	0.00	2	74.80	74.70	-2	4,070	-0.05%
2018/12/14	3	74.73	2	74.95	74.90	1	4,070	0.02%
2018/12/13	4	75.68	9	75.22	74.00	-5	3,991	-0.13%
2018/12/12	2	74.15	1	74.40	73.60	1	3,837	0.03%
2018/12/11	19	73.27	7	74.33	74.40	12	3,719	0.32%
2018/12/07	1	73.70	18	74.98	75.50	-17	3,414	-0.50%
2018/12/06	0	0.00	3	67.87	68.90	-3	3,145	-0.10%
2018/12/05	2	69.95	1	70.00	71.00	1	3,077	0.03%
2018/12/04	0	0.00	2	71.80	70.40	-2	3,030	-0.07%
2018/12/03	0	0.00	8	69.69	71.00	-8	2,989	-0.27%
2018/11/30	5	67.20	2	69.80	68.00	3	2,868	0.10%
2018/11/29	1	66.00	7	67.27	68.00	-6	2,757	-0.22%
2018/11/28	1	64.90	0	0.00	64.00	1	2,624	0.04%
2018/11/27	1	61.70	0	0.00	61.60	1	2,530	0.04%
2018/11/26	0	0.00	2	60.00	61.00	-2	2,536	-0.08%
2018/11/23	1	59.40	0	0.00	59.40	1	2,539	0.04%
2018/11/22	5	61.26	3	61.03	60.50	2	2,525	0.08%
2018/11/21	1	60.70	1	60.00	60.20	0	2,456	0.00%
2018/11/20	0	0.00	13	60.35	59.90	-13	2,462	-0.53%
2018/11/19	0	0.00	3	58.93	59.00	-3	2,341	-0.13%
2018/11/16	0	0.00	1	58.20	57.90	-1	2,338	-0.04%
2018/11/15	1	57.30	0	0.00	58.50	1	2,332	0.04%
2018/11/14	5	58.00	21	58.20	58.00	-16	2,314	-0.69%
2018/11/13	10	57.53	9	57.77	58.20	1	2,278	0.04%
2018/11/12	18	56.82	0	0.00	57.00	18	2,187	0.82%
2018/11/09	9	56.49	2	55.40	56.70	7	2,111	0.33%
2018/11/08	1	54.10	0	0.00	53.00	1	1,945	0.05%
2018/11/07	0	0.00	1	53.30	53.60	-1	1,933	-0.05%
2018/11/06	2	52.25	0	0.00	51.30	2	1,973	0.10%
2018/11/01	4	51.00	0	0.00	50.90	4	2,035	0.20%
2018/10/31	0	0.00	1	49.80	50.30	-1	2,011	-0.05%
2018/10/30	1	47.60	0	0.00	48.10	1	1,982	0.05%
2018/10/25	2	47.80	0	0.00	47.80	2	2,035	0.10%
2018/10/24	7	48.90	0	0.00	48.95	7	2,044	0.34%
2018/10/17	1	48.45	2	48.20	47.75	-1	2,280	-0.04%
2018/10/16	3	47.87	0	0.00	48.30	3	2,426	0.12%
2018/10/15	1	47.85	1	47.30	47.30	0	2,532	0.00%
2018/10/12	0	0.00	2	46.03	47.45	-2	2,830	-0.07%
2018/10/11	0	0.00	1	45.20	45.00	-1	3,307	-0.03%
2018/10/09	0	0.00	7	48.60	48.30	-7	3,323	-0.21%
2018/10/08	0	0.00	1	49.90	49.50	-1	3,397	-0.03%
2018/10/05	1	49.80	0	0.00	49.60	1	3,558	0.03%
2018/10/04	0	0.00	10	52.50	52.50	-10	3,641	-0.27%
2018/10/02	6	54.83	0	0.00	53.60	6	3,826	0.16%
2018/10/01	1	54.90	0	0.00	54.50	1	3,877	0.03%
2018/09/20	1	52.60	15	53.23	53.60	-14	4,636	-0.30%
2018/09/19	10	56.70	1	56.30	56.00	9	4,618	0.19%
2018/09/13	1	57.50	0	0.00	56.30	1	4,817	0.02%
2018/09/12	0	0.00	1	56.70	57.70	-1	4,854	-0.02%
2018/09/11	0	0.00	2	56.45	57.40	-2	4,946	-0.04%
2018/09/10	1	56.00	0	0.00	55.70	1	4,992	0.02%
2018/09/07	2	58.35	0	0.00	58.10	2	5,026	0.04%
2018/09/05	5	59.94	3	60.10	59.80	2	5,383	0.04%
2018/09/04	1	61.40	1	61.20	61.30	0	5,623	0.00%
2018/09/03	3	60.20	0	0.00	59.90	3	5,717	0.05%
2018/08/31	3	60.30	1	60.40	60.20	2	5,857	0.03%
2018/08/30	5	61.88	0	0.00	61.50	5	5,945	0.08%
2018/08/29	0	0.00	1	62.00	62.30	-1	6,104	-0.02%
2018/08/27	2	62.15	1	60.40	62.10	1	6,735	0.01%
2018/08/24	0	0.00	1	58.00	57.90	-1	6,968	-0.01%
2018/08/23	1	60.00	0	0.00	59.60	1	6,941	0.01%
2018/08/22	3	60.60	1	61.60	60.20	2	6,927	0.03%
2018/08/21	2	61.60	0	0.00	61.80	2	6,929	0.03%
2018/08/20	1	61.20	1	62.20	61.50	0	6,961	0.00%
2018/08/17	0	0.00	2	63.60	61.80	-2	6,981	-0.03%
2018/08/16	1	63.20	0	0.00	63.10	1	7,040	0.01%
2018/08/14	1	65.20	6	64.65	65.70	-5	7,144	-0.07%
2018/08/13	1	65.00	3	64.87	63.90	-2	7,203	-0.03%
2018/08/10	3	67.60	1	68.60	67.50	2	7,196	0.03%
2018/08/09	0	0.00	5	68.46	69.00	-5	7,183	-0.07%
2018/08/08	5	69.14	9	69.19	68.70	-4	7,190	-0.06%
2018/08/07	7	71.00	1	71.30	70.40	6	7,219	0.08%
2018/08/06	0	0.00	1	71.30	70.30	-1	7,232	-0.01%
2018/08/03	10	70.43	1	71.10	70.90	9	7,276	0.12%
2018/08/02	0	0.00	4	71.63	71.10	-4	7,376	-0.05%
2018/08/01	1	72.30	10	73.19	72.40	-9	7,396	-0.12%
2018/07/31	0	0.00	1	72.40	73.10	-1	7,377	-0.01%
2018/07/30	16	72.46	3	72.47	72.70	13	7,390	0.18%
2018/07/27	4	74.63	3	75.50	74.20	1	7,344	0.01%
2018/07/26	1	73.60	7	74.49	75.00	-6	7,300	-0.08%
2018/07/25	6	72.78	4	73.00	74.00	2	7,273	0.03%
2018/07/24	3	73.00	16	72.85	73.80	-13	7,254	-0.18%
2018/07/23	20	71.05	3	70.83	70.80	17	7,169	0.24%
2018/07/20	22	76.52	17	76.21	76.00	5	7,037	0.07%
2018/07/19	14	78.01	13	77.55	77.40	1	6,949	0.01%
2018/07/18	32	78.44	78	79.80	81.00	-46	6,682	-0.69%
2018/07/17	1	74.40	3	74.73	73.70	-2	6,220	-0.03%
2018/07/16	25	74.48	19	74.44	73.50	6	6,239	0.10%
2018/07/13	29	74.42	24	74.91	74.20	5	6,200	0.08%
2018/07/12	25	74.37	20	74.55	74.70	5	6,142	0.08%
2018/07/11	4	74.15	2	73.15	73.40	2	6,256	0.03%
2018/07/10	10	73.96	4	74.23	74.00	6	6,308	0.10%
2018/07/09	1	73.10	0	0.00	72.00	1	6,188	0.02%
2018/07/06	1	70.90	10	72.30	72.60	-9	6,129	-0.15%
2018/07/05	10	71.10	0	0.00	69.10	10	6,056	0.17%
2018/07/04	2	72.70	23	73.98	72.00	-21	6,016	-0.35%
2018/07/03	14	72.45	4	72.28	71.70	10	5,902	0.17%
2018/07/02	17	74.01	10	73.97	72.50	7	5,835	0.12%
2018/06/29	2	72.10	11	73.13	73.70	-9	5,640	-0.16%
2018/06/28	5	67.50	0	0.00	67.00	5	5,462	0.09%
2018/06/26	10	67.00	2	64.55	66.80	8	5,488	0.15%
2018/06/25	14	66.61	1	65.90	65.50	13	5,443	0.24%
2018/06/22	1	69.90	11	69.93	69.00	-10	5,379	-0.19%
2018/06/21	1	71.50	26	71.12	71.50	-25	5,326	-0.47%
2018/06/20	4	69.53	31	70.96	69.50	-27	5,302	-0.51%
2018/06/19	15	72.20	18	73.42	72.20	-3	5,200	-0.06%
2018/06/15	14	72.61	7	73.39	72.10	7	5,143	0.14%
2018/06/14	30	71.92	18	71.36	71.30	12	5,072	0.24%
2018/06/13	33	74.56	5	75.38	71.80	28	5,003	0.56%
2018/06/12	16	74.70	40	75.74	78.10	-24	4,805	-0.50%
2018/06/11	34	71.42	4	71.10	71.00	30	4,581	0.65%
2018/06/08	9	72.61	5	72.26	71.50	4	4,493	0.09%
2018/06/07	1	70.60	0	0.00	70.30	1	4,356	0.02%
2018/06/06	7	72.16	6	71.37	72.20	1	4,301	0.02%
2018/06/05	12	73.36	6	73.67	71.00	6	4,173	0.14%
2018/06/04	14	72.21	20	73.08	74.40	-6	3,814	-0.16%
2018/06/01	7	64.36	17	66.71	67.70	-10	3,540	-0.28%
2018/05/31	2	62.50	1	62.70	61.60	1	3,308	0.03%
2018/05/29	0	0.00	1	62.30	62.30	-1	3,305	-0.03%
2018/05/28	11	63.33	4	63.60	63.20	7	3,317	0.21%
2018/05/25	0	0.00	3	63.03	62.90	-3	3,310	-0.09%
2018/05/24	4	63.25	3	63.47	63.40	1	3,293	0.03%
2018/05/23	4	62.63	2	63.10	62.50	2	3,241	0.06%
2018/05/22	0	0.00	7	60.94	61.30	-7	3,131	-0.22%
2018/05/21	5	61.70	0	0.00	61.70	5	3,127	0.16%
2018/05/18	0	0.00	1	59.00	60.40	-1	3,050	-0.03%
2018/05/11	5	59.80	5	59.22	59.30	0	2,859	0.00%
2018/05/10	1	59.40	7	59.16	59.50	-6	2,928	-0.20%
2018/05/09	20	57.80	0	0.00	56.70	20	2,816	0.71%
2018/05/07	1	57.30	0	0.00	56.80	1	2,767	0.04%
2018/05/04	0	0.00	14	57.09	57.40	-14	2,744	-0.51%
2018/05/03	0	0.00	2	56.80	56.50	-2	2,751	-0.07%
2018/05/02	0	0.00	6	57.68	57.10	-6	2,744	-0.22%
2018/04/30	2	56.30	0	0.00	56.70	2	2,719	0.07%
2018/04/27	0	0.00	6	54.90	54.90	-6	2,694	-0.22%
2018/04/26	11	54.54	14	53.32	53.00	-3	2,696	-0.11%
2018/04/25	0	0.00	32	54.22	54.00	-32	2,676	-1.20%
2018/04/20	0	0.00	8	57.26	56.00	-8	2,609	-0.31%
2018/04/19	6	58.10	0	0.00	58.80	6	2,538	0.24%
2018/04/18	5	58.20	1	58.60	58.30	4	2,497	0.16%
2018/04/17	20	58.67	38	58.78	59.70	-18	2,396	-0.75%
2018/04/16	10	56.24	26	56.67	57.00	-16	2,273	-0.70%
2018/04/13	4	55.15	1	55.40	54.70	3	2,181	0.14%
2018/04/12	8	54.80	0	0.00	54.70	8	2,243	0.36%
2018/04/11	2	54.80	10	54.70	54.70	-8	2,335	-0.34%
2018/04/10	5	54.60	0	0.00	54.30	5	2,524	0.20%
2018/04/09	1	54.40	6	54.22	54.00	-5	2,593	-0.19%
2018/04/03	0	0.00	2	53.55	53.30	-2	2,828	-0.07%
2018/04/02	13	55.22	4	55.18	54.30	9	2,837	0.32%
2018/03/31	0	0.00	2	54.20	54.70	-2	2,795	-0.07%
2018/03/30	13	54.52	1	54.70	54.70	12	2,773	0.43%
2018/03/29	1	51.90	1	53.20	53.40	0	2,717	0.00%
2018/03/27	0	0.00	2	52.40	52.70	-2	2,718	-0.07%
2018/03/26	1	51.60	0	0.00	51.60	1	2,745	0.04%
2018/03/23	1	50.90	0	0.00	51.20	1	2,760	0.04%
2018/03/22	0	0.00	2	53.20	52.50	-2	2,789	-0.07%
2018/03/20	0	0.00	10	53.11	53.10	-10	2,837	-0.35%
2018/03/19	0	0.00	1	54.80	54.20	-1	2,845	-0.04%
2018/03/15	0	0.00	2	55.10	54.30	-2	2,721	-0.07%
2018/03/09	0	0.00	7	53.57	53.40	-7	2,613	-0.27%
2018/03/08	2	52.10	2	52.30	52.20	0	2,605	0.00%
2018/03/07	5	53.28	2	52.40	51.80	3	2,672	0.11%
2018/03/06	0	0.00	3	52.20	53.00	-3	2,628	-0.11%
2018/03/05	2	52.55	4	52.65	51.50	-2	2,580	-0.08%
2018/03/02	2	52.40	11	52.48	52.50	-9	2,583	-0.35%
2018/03/01	2	52.50	4	53.05	52.70	-2	2,597	-0.08%
2018/02/27	23	52.71	1	52.80	52.00	22	2,638	0.83%
2018/02/23	0	0.00	2	51.55	51.40	-2	2,653	-0.08%
2018/02/21	0	0.00	1	50.30	50.20	-1	2,612	-0.04%
2018/02/12	1	47.10	3	47.17	47.30	-2	2,595	-0.08%
2018/02/09	2	45.55	0	0.00	46.70	2	2,593	0.08%
2018/02/08	1	47.60	0	0.00	47.60	1	2,572	0.04%
2018/02/07	0	0.00	2	47.33	46.75	-2	2,572	-0.08%
2018/02/06	4	46.93	0	0.00	45.45	4	2,556	0.16%
2018/02/02	1	51.10	3	52.13	50.90	-2	2,519	-0.08%
2018/01/30	4	49.55	1	49.35	49.35	3	2,390	0.13%
2018/01/26	1	49.55	0	0.00	49.25	1	2,373	0.04%
2018/01/25	3	50.07	0	0.00	50.00	3	2,407	0.12%
2018/01/23	0	0.00	1	50.60	50.50	-1	2,392	-0.04%
2018/01/15	1	50.60	2	50.90	50.40	-1	2,347	-0.04%
2018/01/11	1	50.00	0	0.00	50.20	1	2,345	0.04%
2018/01/10	12	51.43	2	51.45	50.30	10	2,332	0.43%
2018/01/09	1	54.40	4	54.20	54.40	-3	2,231	-0.13%
2018/01/08	0	0.00	3	54.90	54.10	-3	2,214	-0.14%
2018/01/05	3	55.77	16	56.74	55.80	-13	2,134	-0.61%
2018/01/04	10	56.66	23	56.40	56.60	-13	2,045	-0.64%
2018/01/03	7	54.96	5	54.76	54.60	2	1,860	0.11%
2018/01/02	21	54.43	23	54.76	54.60	-2	1,784	-0.11%