智易 (3596)-第一金-華江券商分點個股進出

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
155.5
漲跌
▼1.5
漲幅
-0.96%
成交量
2,357張
產業
上市通信網路類股
881人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智易 (3596)籌碼相關－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/05/14	3.3	156.27	0	0.00	155.50	3.3	2,381	0.14%
2024/05/13	3	157.50	0	0.00	157.00	3	2,357	0.13%
2024/05/10	1.1	157.50	1	156.50	158.00	0.1	2,349	0.00%
2024/05/09	3	162.96	1	162.00	157.00	2	2,323	0.09%
2024/05/08	1	160.99	0	0.00	160.50	1	2,278	0.04%
2024/05/07	1	158.54	0	0.00	161.00	1	2,231	0.05%
2024/05/03	0	0.00	1	175.00	171.00	-1	2,137	-0.05%
2024/05/02	3	172.00	0	0.00	171.00	3	2,113	0.14%
2024/04/30	1	175.00	1	174.00	173.00	0	2,103	0.00%
2024/04/25	0	172.50	0	172.00	170.50	0	2,119	0.00%
2024/04/24	0.1	174.50	0	0.00	176.00	0.1	2,134	0.00%
2024/04/22	5	174.00	0.1	177.00	174.00	4.9	2,163	0.22%
2024/04/19	1	175.98	0	0.00	174.50	1	2,159	0.05%
2024/04/12	0	185.50	0	0.00	184.50	0	2,115	0.00%
2024/04/11	0	187.50	0	0.00	187.00	0	2,113	0.00%
2024/04/10	0.1	189.00	0	0.00	188.00	0.1	2,119	0.00%
2024/04/08	0	190.50	0	0.00	191.50	0	2,153	0.00%
2024/04/03	0	192.00	0	0.00	192.50	0	2,143	0.00%
2024/04/02	0	196.00	0	0.00	195.00	0	2,141	0.00%
2024/04/01	0	196.00	3	195.00	195.50	-3	2,147	-0.14%
2024/03/29	2	189.23	0	0.00	191.50	2	2,134	0.09%
2024/03/28	1	192.00	0	0.00	191.50	1	2,067	0.05%
2024/03/26	0.1	189.25	0	0.00	189.00	0.1	2,015	0.00%
2024/03/21	1	200.00	0	0.00	199.00	1	2,010	0.05%
2024/03/20	1	203.50	6	202.08	199.00	-5	1,991	-0.25%
2024/03/19	0	0.00	1	195.50	195.00	-1	2,059	-0.05%
2024/03/18	0	0.00	0.3	187.00	187.50	-0.3	2,140	-0.01%
2024/03/15	1.3	184.54	0	0.00	188.00	1.3	2,162	0.06%
2024/03/14	2	190.75	8	192.00	189.50	-6	2,151	-0.28%
2024/03/13	0	0.00	1	186.47	186.50	-1	2,066	-0.05%
2024/03/12	0	177.00	1	178.50	177.00	-1	2,015	-0.05%
2024/03/11	0.1	171.00	0	0.00	171.00	0.1	1,997	0.00%
2024/03/08	6.3	174.21	7	173.00	171.50	-0.8	1,994	-0.04%
2024/03/07	0.2	177.99	1	177.50	175.50	-0.8	1,982	-0.04%
2024/03/06	0.1	180.05	0	0.00	180.00	0.1	1,960	0.00%
2024/03/05	1	183.50	0.2	183.75	184.00	0.8	1,973	0.04%
2024/03/01	13.1	180.00	0	0.00	178.50	13.1	1,956	0.67%
2024/02/29	0	0.00	1.1	182.12	184.00	-1.1	1,947	-0.06%
2024/02/27	0.1	178.54	0	0.00	180.00	0.1	1,925	0.00%
2024/02/26	0.3	179.00	0	180.00	180.00	0.3	1,891	0.02%
2024/02/23	5	182.20	10.1	184.06	183.50	-5.1	1,870	-0.27%
2024/02/22	2	176.50	11.1	175.64	178.50	-9	1,788	-0.51%
2024/02/21	2.1	167.80	0	0.00	168.50	2.1	1,726	0.12%
2024/02/20	1	168.50	14	172.00	171.50	-13	1,715	-0.76%
2024/02/19	2	169.50	1	168.50	169.00	1	1,715	0.06%
2024/02/16	5	169.20	0	0.00	169.00	5	1,736	0.29%
2024/02/15	0.1	172.00	14	172.36	172.50	-14	1,759	-0.79%
2024/02/01	0.1	171.00	1	172.00	175.00	-1	1,784	-0.05%
2024/01/31	0.1	172.00	0	0.00	173.00	0.1	1,801	0.00%
2024/01/30	0	0.00	2	174.00	173.50	-2	1,834	-0.11%
2024/01/26	0.1	172.00	5	170.50	170.50	-4.9	1,935	-0.25%
2024/01/25	0	173.00	0	0.00	175.00	0	1,974	0.00%
2024/01/24	1	174.03	0	176.00	174.00	1	2,027	0.05%
2024/01/22	0	174.50	2	175.50	175.50	-2	2,034	-0.10%
2024/01/19	4	172.74	1	172.01	172.00	3	2,027	0.15%
2024/01/18	2.1	172.93	2.1	175.47	176.00	0	2,016	0.00%
2024/01/17	1	174.50	1	175.49	173.50	0	2,004	0.00%
2024/01/16	0	0.00	3	172.50	172.50	-3	1,991	-0.15%
2024/01/12	0	0.00	2	169.00	169.50	-2	2,014	-0.10%
2024/01/10	0	0.00	1	167.50	167.50	-1	2,055	-0.05%
2024/01/09	1	167.50	0	0.00	167.50	1	2,061	0.05%
2024/01/08	2	167.25	2	168.00	168.50	0	2,072	0.00%
2024/01/05	0	168.00	0	0.00	168.00	0	2,095	0.00%
2024/01/04	0	169.50	0	0.00	169.50	0	2,102	0.00%
2024/01/03	6.1	169.17	0.1	172.00	169.00	6	2,137	0.28%
2024/01/02	6	169.42	0	0.00	170.50	6	2,150	0.28%
2023/12/29	1	170.50	0	0.00	170.50	1	2,205	0.05%
2023/12/28	1	169.50	0	0.00	170.00	1	2,226	0.04%
2023/12/25	1.1	172.71	0	0.00	169.50	1.1	2,263	0.05%
2023/12/22	2	173.50	0	0.00	172.00	2	2,339	0.09%
2023/12/19	0	0.00	1	175.50	175.50	-1	2,406	-0.04%
2023/12/18	0	177.50	0	0.00	176.50	0	2,516	0.00%
2023/12/15	0	0.00	3	181.50	181.50	-3	2,540	-0.12%
2023/12/14	6	192.33	16.1	189.78	189.50	-10.1	2,566	-0.39%
2023/12/13	2	179.00	5.1	186.13	188.50	-3.1	2,431	-0.13%
2023/12/12	32	170.27	36	171.46	171.50	-4	2,365	-0.17%
2023/12/11	0	0.00	2	169.00	168.50	-2	2,391	-0.08%
2023/12/08	1	166.00	0	0.00	166.00	1	2,408	0.04%
2023/11/29	10	164.25	10	163.75	163.50	0	2,877	0.00%
2023/11/28	10	162.75	10	164.00	163.50	0	2,916	0.00%
2023/11/27	15.1	166.15	17	163.35	161.50	-2	2,940	-0.07%
2023/11/24	2	166.50	0	0.00	166.00	2	2,946	0.07%
2023/11/22	1	168.50	0	0.00	168.50	1	3,015	0.03%
2023/11/21	40	170.88	41	169.77	170.50	-1	3,048	-0.03%
2023/11/20	15.1	168.50	15	169.00	169.00	0.1	3,167	0.00%
2023/11/17	0	168.50	0	169.50	168.00	0	3,263	0.00%
2023/11/16	0	167.50	0	0.00	171.00	0	3,417	0.00%
2023/11/15	0	0.00	1	167.50	167.50	-1	3,478	-0.03%
2023/11/14	2	170.50	0	0.00	169.50	2	3,491	0.06%
2023/11/08	0	167.50	0	0.00	167.50	0	3,563	0.00%
2023/11/06	1	167.50	42	165.50	166.00	-41	3,667	-1.12%
2023/11/03	2	162.00	5	165.20	167.00	-3	3,740	-0.08%
2023/11/01	3	148.00	0.7	148.00	152.00	2.3	3,830	0.06%
2023/10/31	0	0.00	0.3	154.45	154.00	-0.3	3,874	-0.01%
2023/10/26	0	156.83	0	0.00	155.00	0	4,493	0.00%
2023/10/25	0	0.00	1	157.00	157.00	-1	4,535	-0.02%
2023/10/24	0	0.00	2	156.75	158.50	-2	4,582	-0.04%
2023/10/16	0	0.00	1	161.00	161.50	-1	4,836	-0.02%
2023/10/11	1	168.00	5	165.10	163.50	-4	4,934	-0.08%
2023/10/05	35	166.64	36	163.94	163.00	-1	4,985	-0.02%
2023/10/04	3	163.00	0	0.00	163.00	3	4,995	0.06%
2023/10/03	10	164.75	11	161.00	160.50	-1	5,086	-0.02%
2023/10/02	31	163.52	30	165.33	164.50	1	5,150	0.02%
2023/09/28	0	0.00	0.1	160.50	161.50	-0.1	5,172	0.00%
2023/09/27	5	160.00	0	0.00	160.50	5	5,183	0.10%
2023/09/26	0	166.00	0	0.00	166.00	0	5,112	0.00%
2023/09/25	17	165.53	16	165.47	165.50	1	5,163	0.02%
2023/09/22	1	162.50	2	164.50	164.50	-1	5,142	-0.02%
2023/09/21	10.1	171.44	17	164.47	165.50	-6.9	5,142	-0.13%
2023/09/20	4	177.63	4	175.50	175.50	0	5,205	0.00%
2023/09/19	28	180.21	3.2	180.03	180.00	24.8	5,170	0.48%
2023/09/18	23.2	175.76	24	176.73	176.00	-0.8	5,120	-0.02%
2023/09/15	8	177.69	5	177.30	177.50	3	5,102	0.06%
2023/09/14	3	167.50	4	175.00	176.50	-1	5,055	-0.02%
2023/09/13	1	166.50	0	0.00	167.50	1	4,996	0.02%
2023/09/12	12	165.63	2	168.00	168.00	10	5,025	0.20%
2023/09/11	2	168.49	7	166.36	167.50	-5	4,980	-0.10%
2023/09/08	0	0.00	1	162.91	164.00	-1	4,875	-0.02%
2023/09/07	14	162.32	13	161.69	162.00	1	4,830	0.02%
2023/09/06	2	157.75	7	157.07	158.00	-5	4,748	-0.11%
2023/09/05	7	150.07	8	150.63	151.00	-1	4,651	-0.02%
2023/09/04	4	147.00	0	0.00	147.50	4	4,679	0.09%
2023/09/01	0	0.00	1	145.00	145.00	-1	4,695	-0.02%
2023/08/31	5	148.00	5	148.30	148.50	0	4,661	0.00%
2023/08/30	16	147.47	5	147.00	147.00	11	4,661	0.24%
2023/08/29	0	0.00	1	145.00	148.00	-1	4,655	-0.02%
2023/08/28	1	143.50	0	0.00	143.00	1	4,629	0.02%
2023/08/25	4	145.00	5	146.70	145.50	-1	4,620	-0.02%
2023/08/24	7	148.36	16	144.53	145.00	-9	4,584	-0.20%
2023/08/23	2	147.50	7	147.64	148.50	-5	4,480	-0.11%
2023/08/22	17	145.12	9	143.56	144.00	8	4,426	0.18%
2023/08/21	1	142.50	5	141.90	143.00	-4	4,286	-0.09%
2023/08/17	5	137.90	5	139.50	139.50	0	4,252	0.00%
2023/08/16	4	136.00	4	138.00	138.00	0	4,240	0.00%
2023/08/15	1	137.00	0	0.00	137.00	1	4,245	0.02%
2023/08/11	4	134.75	0	0.00	135.00	4	4,237	0.09%
2023/08/10	0	0.00	3.1	137.98	137.00	-3.1	4,205	-0.07%
2023/08/09	25	139.48	3.1	141.64	138.00	21.9	4,138	0.53%
2023/08/08	6.1	138.67	3	138.50	138.00	3.1	4,068	0.08%
2023/08/07	0	0.00	4.2	133.00	135.50	-4.2	3,988	-0.11%
2023/08/04	23.2	133.47	23.2	133.50	133.50	0	3,964	0.00%
2023/08/02	8.2	131.29	18	132.47	132.00	-9.8	3,936	-0.25%
2023/08/01	18	132.31	7	132.64	130.50	11	3,828	0.29%
2023/07/31	3	144.17	2	143.52	145.00	1	3,727	0.03%
2023/07/28	0	0.00	0.2	131.00	132.00	-0.2	3,429	-0.01%
2023/07/27	0	0.00	7	129.86	127.50	-7	3,368	-0.21%
2023/07/26	5	128.50	0	0.00	128.00	5	3,315	0.15%
2023/07/25	4.2	129.95	0	0.00	128.50	4.2	3,276	0.13%
2023/07/24	26	133.13	42	133.06	134.50	-16	3,178	-0.50%
2023/07/21	0	0.00	1	126.50	127.50	-1	3,064	-0.03%
2023/07/19	0	0.00	1	127.50	126.50	-1	3,027	-0.03%
2023/07/18	38	127.95	18	127.50	130.00	20	3,011	0.66%
2023/07/17	15	129.10	10	129.95	131.00	5	2,952	0.17%
2023/07/14	7	127.57	0	0.00	126.50	7	2,900	0.24%
2023/07/13	2	127.00	2	129.00	126.00	0	2,876	0.00%
2023/07/12	0	0.00	0.2	132.50	132.00	-0.2	2,806	-0.01%
2023/07/10	1	132.00	2	131.00	132.00	-1	2,668	-0.04%
2023/07/07	159.1	130.62	2	128.25	127.50	157.1	2,560	6.14%	大買/鉅額交易
2023/07/05	0	0.00	3	127.67	127.50	-3	2,426	-0.12%
2023/07/04	0	0.00	2	126.00	127.00	-2	2,386	-0.08%
2023/07/03	4	127.13	3	126.17	127.00	1	2,356	0.04%
2023/06/29	2.2	122.09	0	0.00	122.00	2.2	2,295	0.10%
2023/06/28	2	126.00	3	124.00	122.50	-1	2,209	-0.05%
2023/06/27	0	0.00	0	119.50	120.00	0	2,020	0.00%
2023/06/19	0	0.00	1	119.00	119.00	-1	1,963	-0.05%
2023/06/16	0	0.00	1	118.00	117.50	-1	1,934	-0.05%
2023/06/14	1	117.00	0	0.00	117.50	1	1,854	0.05%
2023/06/13	3	118.00	1	118.00	118.00	2	1,864	0.11%
2023/06/09	3	117.33	0	0.00	117.50	3	1,852	0.16%
2023/06/08	0	0.00	1	118.00	118.00	-1	1,837	-0.05%
2023/06/05	1	115.00	1	115.50	115.50	0	1,773	0.00%
2023/06/01	0	0.00	0.5	116.03	116.00	-0.5	1,757	-0.03%
2023/05/30	1	116.00	0	0.00	115.00	1	1,732	0.06%
2023/05/29	0	0.00	2	115.00	115.00	-2	1,729	-0.12%
2023/05/26	2.5	116.10	0	0.00	114.50	2.5	1,711	0.15%
2023/05/24	0	0.00	1	113.50	113.50	-1	1,665	-0.06%
2023/05/23	1	112.50	4.5	112.00	111.50	-3.5	1,622	-0.22%
2023/05/19	1	113.00	2	112.75	112.50	-1	1,558	-0.06%
2023/05/18	16	112.53	29	112.29	113.00	-13	1,551	-0.84%
2023/05/17	27	112.54	1	113.00	112.50	26	1,504	1.73%
2023/05/16	1	112.50	1	112.50	112.50	0	1,492	0.00%
2023/05/15	3	110.83	1	110.50	110.50	2	1,457	0.14%
2023/05/12	1	111.50	0	0.00	112.50	1	1,445	0.07%
2023/05/11	0	0.00	2	110.25	110.50	-2	1,411	-0.14%
2023/05/10	1	113.50	3	113.50	113.50	-2	1,359	-0.15%
2023/05/09	3	113.00	4	112.38	112.50	-1	1,330	-0.08%
2023/05/08	0	0.00	10	109.95	111.00	-10	1,262	-0.79%
2023/05/05	5	106.50	8	107.88	108.00	-3	1,210	-0.25%
2023/05/04	0	0.00	1	102.50	102.00	-1	1,152	-0.09%
2023/05/03	2	101.00	0	0.00	101.00	2	1,179	0.17%
2023/05/02	2	101.00	0	0.00	101.00	2	1,202	0.17%
2023/04/28	1	100.00	1	101.50	100.50	0	1,203	0.00%
2023/04/27	6	98.80	0	0.00	98.80	6	1,192	0.50%
2023/04/26	4	99.23	0	0.00	99.50	4	1,177	0.34%
2023/04/25	0	0.00	1	101.00	100.00	-1	1,167	-0.09%
2023/04/21	2	103.50	0	0.00	102.00	2	1,146	0.18%
2023/04/20	0	0.00	6	105.00	104.00	-6	1,133	-0.53%
2023/04/13	2	105.00	0	0.00	104.50	2	1,112	0.18%
2023/04/12	0	0.00	3	105.50	105.50	-3	1,098	-0.27%
2023/03/31	0	0.00	1	107.50	106.50	-1	1,077	-0.09%
2023/03/30	1	107.50	1	106.98	107.00	0	1,059	0.00%
2023/03/24	1	106.00	0	0.00	105.50	1	1,035	0.10%
2023/03/22	1	105.50	0	0.00	105.00	1	1,028	0.10%
2023/03/16	0.8	104.73	0	0.00	103.50	0.8	1,023	0.07%
2023/03/15	3	107.00	1	107.50	106.00	2	1,030	0.19%
2023/03/14	0	0.00	1	104.50	104.50	-1	1,025	-0.10%
2023/03/13	0	0.00	7	105.93	106.00	-7	1,019	-0.69%
2023/03/10	1.3	108.15	0	0.00	107.00	1.3	1,012	0.13%
2023/03/09	0.7	109.81	0	0.00	109.50	0.7	1,027	0.06%
2023/03/08	2.3	110.93	0	0.00	111.50	2.3	1,013	0.23%
2023/03/06	0	0.00	1	109.50	109.50	-1	1,024	-0.10%
2023/03/03	3	107.67	0	0.00	107.50	3	1,023	0.29%
2023/03/01	0	0.00	1	107.00	107.50	-1	1,045	-0.10%
2023/02/24	1	106.50	5	106.50	106.50	-4	1,047	-0.38%
2023/02/23	1.5	106.17	0	0.00	106.50	1.5	1,056	0.14%
2023/02/22	1	103.50	0	0.00	106.50	1	1,079	0.09%
2023/02/17	1.3	106.11	0	0.00	105.50	1.3	1,132	0.11%
2023/02/16	4.3	106.42	1	107.00	107.00	3.3	1,164	0.29%
2023/02/15	0.2	105.00	40	105.00	105.00	-39.8	1,215	-3.27%
2023/02/14	0.2	105.00	0	0.00	104.50	0.2	1,309	0.02%
2023/02/10	0.2	104.00	0	0.00	103.50	0.2	1,367	0.01%
2023/02/09	1.5	104.17	0	0.00	104.00	1.5	1,364	0.11%
2023/02/07	0	0.00	20	104.00	104.50	-20	1,355	-1.48%
2023/02/06	0	0.00	10	104.00	103.50	-10	1,354	-0.74%
2023/02/03	0	0.00	6	104.25	103.50	-6	1,371	-0.44%
2023/02/02	6	102.83	0	0.00	105.50	6	1,389	0.43%
2023/01/30	0.1	101.00	0	0.00	100.50	0.1	1,507	0.01%
2023/01/17	0	0.00	40	100.00	100.00	-40	1,520	-2.63%
2023/01/12	0	0.00	8	101.00	100.00	-8	1,598	-0.50%
2023/01/03	0	0.00	22	96.47	96.70	-22	1,720	-1.28%
2022/12/20	1	100.50	0	0.00	97.90	1	2,126	0.05%
2022/12/16	1	102.00	0	0.00	101.50	1	2,219	0.05%
2022/12/14	4	104.13	0	0.00	104.00	4	2,229	0.18%
2022/12/13	1	102.00	0	0.00	101.50	1	2,234	0.04%
2022/12/09	0	0.00	2	104.50	105.00	-2	2,303	-0.09%
2022/12/06	0	0.00	2	105.25	105.00	-2	2,368	-0.08%
2022/12/01	3	105.50	0	0.00	105.50	3	2,555	0.12%
2022/11/28	1	101.00	0	0.00	101.50	1	2,663	0.04%
2022/11/25	2	101.50	0	0.00	100.00	2	2,696	0.07%
2022/11/24	0	0.00	6	100.50	101.00	-6	2,741	-0.22%
2022/11/23	0	0.00	3	98.73	98.60	-3	2,780	-0.11%
2022/11/21	12	97.60	0	0.00	97.50	12	2,900	0.41%
2022/11/18	8	97.80	1	99.60	97.80	7	2,921	0.24%
2022/11/17	0	0.00	11	99.31	98.60	-11	2,946	-0.37%
2022/11/16	1	99.00	1	98.80	98.80	0	2,950	0.00%
2022/11/15	1	98.40	0	0.00	98.40	1	2,999	0.03%
2022/11/14	2	97.55	0	0.00	97.50	2	3,042	0.07%
2022/11/11	20	97.50	27	98.16	97.10	-7	3,045	-0.23%
2022/11/10	29	96.45	5	95.10	96.80	24	3,017	0.80%
2022/11/09	1	96.20	0	0.00	96.30	1	2,995	0.03%
2022/11/08	3	93.03	0	0.00	91.80	3	3,048	0.10%
2022/11/07	0	0.00	1	92.00	92.50	-1	3,435	-0.03%
2022/11/01	1	90.50	0	0.00	90.00	1	3,874	0.03%
2022/10/25	0	0.00	1	92.40	90.00	-1	4,017	-0.02%
2022/10/24	2	95.10	1	93.80	93.00	1	4,100	0.02%
2022/10/21	6	91.05	0	0.00	90.90	6	4,099	0.15%
2022/10/19	1	96.80	0	0.00	96.30	1	4,102	0.02%
2022/10/18	11	98.77	1	98.60	98.00	10	4,095	0.24%
2022/10/17	5	94.14	6	93.88	97.20	-1	4,103	-0.02%
2022/10/14	1	98.30	0	0.00	97.20	1	4,099	0.02%
2022/10/13	0	0.00	2	95.70	95.10	-2	4,124	-0.05%
2022/10/12	2	96.95	0	0.00	98.50	2	4,116	0.05%
2022/10/11	0	0.00	1	97.70	97.60	-1	4,147	-0.02%
2022/10/07	0	0.00	5	101.00	100.50	-5	4,173	-0.12%
2022/10/06	1	103.50	1	102.00	102.00	0	4,223	0.00%
2022/10/03	1	95.40	0	0.00	95.50	1	4,280	0.02%
2022/09/27	20	100.00	0	0.00	102.00	20	4,455	0.45%
2022/09/26	0	0.00	0.5	102.90	102.50	-0.5	4,426	-0.01%
2022/09/23	1.2	110.67	0	0.00	108.50	1.2	4,432	0.03%
2022/09/21	0	0.00	1	112.50	111.00	-1	4,451	-0.02%
2022/09/20	1	111.50	0	0.00	112.50	1	4,481	0.02%
2022/09/15	0.3	113.00	2	112.50	112.00	-1.7	4,763	-0.04%
2022/09/14	0	0.00	1	112.00	114.50	-1	4,944	-0.02%
2022/09/13	2	115.00	6	115.42	114.50	-4	5,097	-0.08%
2022/09/12	3	115.50	2	115.50	115.00	1	5,139	0.02%
2022/09/08	30	114.50	30	114.00	114.00	0	5,163	0.00%
2022/09/07	10	114.00	10	112.50	112.50	0	5,241	0.00%
2022/09/06	3	108.33	4	109.00	108.00	-1	5,166	-0.02%
2022/09/02	0	0.00	2	113.00	112.00	-2	5,034	-0.04%
2022/09/01	2	114.00	0	0.00	113.00	2	5,037	0.04%
2022/08/31	5	113.50	9	114.39	115.50	-4	5,021	-0.08%
2022/08/30	4	111.12	0	0.00	112.00	4	5,094	0.08%
2022/08/29	3	109.50	1	108.50	110.50	2	5,070	0.04%
2022/08/25	0	0.00	4	115.00	114.50	-4	5,008	-0.08%
2022/08/24	2	113.00	8	112.75	112.50	-6	5,004	-0.12%
2022/08/23	5	113.50	5	114.00	113.00	0	4,964	0.00%
2022/08/22	7	112.57	5	114.00	112.00	2	4,978	0.04%
2022/08/19	29	115.55	3	116.50	115.50	26	4,932	0.53%
2022/08/17	8	116.06	8	116.63	116.50	0	4,912	0.00%
2022/08/16	5.1	115.61	2	115.00	115.00	3.1	4,899	0.06%
2022/08/15	31	115.45	2	114.50	115.00	29	4,836	0.60%
2022/08/12	16	113.22	12	113.42	115.00	4	4,768	0.08%
2022/08/11	7	121.00	0	0.00	121.00	7	4,463	0.16%
2022/08/10	0	0.00	31	132.52	134.00	-31	4,457	-0.70%
2022/08/09	30	132.50	0	0.00	131.00	30	4,459	0.67%
2022/08/08	13	129.38	15.3	130.26	130.50	-2.3	4,410	-0.05%
2022/08/05	6	125.00	6	123.75	125.00	0	4,296	0.00%
2022/08/04	20.3	124.28	32	123.23	127.50	-11.7	4,228	-0.28%
2022/08/03	11	123.59	0	0.00	124.00	11	4,157	0.26%
2022/08/02	0	0.00	2	121.00	122.50	-2	4,182	-0.05%
2022/08/01	1	123.50	16	125.06	123.50	-15	4,232	-0.35%
2022/07/29	10	120.85	23.2	123.72	124.00	-13.2	4,384	-0.30%
2022/07/28	2	120.75	0.1	120.50	120.00	1.9	4,378	0.04%
2022/07/27	0	0.00	30.1	120.00	120.00	-30.1	4,399	-0.68%
2022/07/26	1	117.50	0	0.00	117.50	1	4,428	0.02%
2022/07/25	0	0.00	80	115.59	118.00	-80	4,537	-1.76%
2022/07/22	0	116.00	0	0.00	116.00	0	4,696	0.00%
2022/07/21	0.1	118.50	1	119.00	119.00	-1	4,884	-0.02%
2022/07/20	1	119.50	1.6	118.94	118.50	-0.6	5,113	-0.01%
2022/07/18	0	0.00	2	118.75	119.00	-2	5,412	-0.04%
2022/07/15	1	117.50	0	0.00	118.00	1	5,619	0.02%
2022/07/14	21	118.55	21	119.38	119.50	0	5,732	0.00%
2022/07/13	2	115.75	2	116.50	115.50	0	5,721	0.00%
2022/07/12	0	0.00	1	114.00	115.00	-1	5,684	-0.02%
2022/07/11	1	114.00	1	115.00	116.00	0	5,705	0.00%
2022/07/08	53	110.26	54	114.99	115.00	-1	5,684	-0.02%
2022/07/07	22	106.34	21	108.98	107.50	1	5,577	0.02%
2022/07/06	31	102.08	0	0.00	102.00	31	5,612	0.55%
2022/07/01	0	0.00	43	109.52	108.00	-43	5,791	-0.74%
2022/06/29	2	119.75	1	120.00	119.00	1	5,699	0.02%
2022/06/28	3.1	122.26	1	124.50	121.00	2.1	5,691	0.04%
2022/06/27	3	123.83	6	124.92	124.50	-3	5,694	-0.05%
2022/06/24	3	122.00	1	122.00	122.00	2	5,674	0.04%
2022/06/23	8.1	123.10	6	124.17	122.00	2.1	5,649	0.04%
2022/06/22	8.1	129.25	6	131.58	129.50	2.1	5,472	0.04%
2022/06/21	2.1	130.04	10	129.95	132.00	-8	5,281	-0.15%
2022/06/20	5	123.30	4	125.75	122.50	1	5,117	0.02%
2022/06/17	5	123.90	5	125.00	125.00	0	5,046	0.00%
2022/06/16	3	124.83	4	127.75	122.50	-1	4,969	-0.02%
2022/06/15	3	125.17	0	0.00	124.00	3	4,854	0.06%
2022/06/14	1	120.00	0	0.00	124.50	1	4,853	0.02%
2022/06/13	0	0.00	2	121.50	121.50	-2	4,856	-0.04%
2022/06/10	3	123.50	0	0.00	124.00	3	4,870	0.06%
2022/06/09	1	121.00	0	0.00	124.00	1	4,885	0.02%
2022/06/08	8	126.00	9	125.00	123.00	-1	4,873	-0.02%
2022/06/07	80	125.29	0	0.00	125.50	80	4,752	1.68%
2022/06/06	2	124.75	7	123.43	126.00	-5	4,731	-0.11%
2022/06/01	2	121.50	1	124.00	121.50	1	4,720	0.02%
2022/05/31	1	123.00	2	123.00	123.00	-1	4,705	-0.02%
2022/05/30	0	0.00	9	121.89	123.00	-9	4,706	-0.19%
2022/05/27	0	0.00	1	117.00	118.00	-1	4,691	-0.02%
2022/05/26	0	0.00	1	116.00	114.00	-1	4,702	-0.02%
2022/05/25	4	117.25	1	119.50	119.50	3	4,792	0.06%
2022/05/24	1	118.50	8	118.50	118.00	-7	4,857	-0.14%
2022/05/23	1	121.00	0	0.00	121.00	1	4,831	0.02%
2022/05/20	1	121.00	1	121.50	121.50	0	4,866	0.00%
2022/05/19	7	123.50	7	124.43	122.50	0	4,848	0.00%
2022/05/18	3	122.67	2	123.25	122.50	1	4,756	0.02%
2022/05/17	0	0.00	2	118.75	119.50	-2	4,712	-0.04%
2022/05/16	3	116.33	3	117.67	117.00	0	4,713	0.00%
2022/05/13	1	111.50	7	112.29	112.50	-6	4,632	-0.13%
2022/05/12	4	110.00	0	0.00	109.50	4	4,617	0.09%
2022/05/11	0	0.00	2	109.50	111.00	-2	4,631	-0.04%
2022/05/10	15	109.30	13	109.65	110.50	2	4,731	0.04%
2022/05/09	1	108.50	2	109.00	109.00	-1	4,697	-0.02%
2022/05/06	40.1	109.99	31	109.85	109.50	9.1	4,667	0.20%
2022/05/05	9.1	122.38	397	123.65	121.00	-387.9	4,532	-8.56%	大賣/鉅額交易
2022/05/04	2.2	124.77	4	124.50	124.50	-1.9	4,486	-0.04%
2022/05/03	2.1	126.02	2	127.00	127.00	0.1	4,466	0.00%
2022/04/29	5	130.10	4	129.38	128.00	1	4,434	0.02%
2022/04/28	7.2	129.90	4.3	131.83	127.50	2.9	4,346	0.07%
2022/04/27	15	133.13	6.1	131.34	132.50	8.9	4,197	0.21%
2022/04/26	4	130.50	27.2	131.12	132.50	-23.2	4,002	-0.58%
2022/04/25	6	126.50	4	126.25	126.50	2	3,804	0.05%
2022/04/22	10.6	126.65	8.2	129.13	130.00	2.4	3,729	0.06%
2022/04/21	20	126.08	28	127.23	125.50	-8	3,542	-0.23%
2022/04/20	2.2	125.23	2	123.75	125.00	0.2	3,337	0.01%
2022/04/19	1	121.00	2	119.00	121.00	-1	3,235	-0.03%
2022/04/15	4.1	117.77	5	116.80	116.50	-1	3,270	-0.03%
2022/04/14	0	0.00	1	121.00	122.00	-1	3,349	-0.03%
2022/04/13	1.1	120.00	1	122.00	119.50	0.1	3,394	0.00%
2022/04/12	8	123.94	2	123.25	120.00	6	3,687	0.16%
2022/04/11	10	125.45	12	125.54	124.50	-2	3,751	-0.05%
2022/04/08	1	121.50	47	125.16	125.00	-46	3,786	-1.21%
2022/04/06	1	123.00	1	122.00	122.00	0	3,741	0.00%
2022/03/31	0.1	121.00	10	121.00	121.50	-9.9	3,898	-0.25%
2022/03/30	0	0.00	1	121.50	121.50	-1	3,936	-0.03%
2022/03/29	1	120.50	3	120.00	121.00	-2	4,033	-0.05%
2022/03/28	17	117.06	4	117.38	118.00	13	4,094	0.32%
2022/03/25	3	119.83	7.1	120.50	121.00	-4.1	4,238	-0.10%
2022/03/24	30	117.50	0	0.00	117.50	30	4,352	0.69%
2022/03/23	0	0.00	1	116.00	115.00	-1	4,909	-0.02%
2022/03/22	19	115.50	0	0.00	116.00	19	5,591	0.34%
2022/03/18	2	115.00	0	0.00	114.50	2	6,175	0.03%
2022/03/17	1	115.00	0	0.00	115.50	1	6,187	0.02%
2022/03/16	0	0.00	2	113.25	113.50	-2	6,250	-0.03%
2022/03/15	1	112.50	8	111.50	112.50	-7	6,351	-0.11%
2022/03/14	1	114.00	1	114.50	113.50	0	6,351	0.00%
2022/03/11	1	111.50	0	0.00	111.00	1	6,344	0.02%
2022/03/10	8	110.50	0	0.00	110.50	8	6,341	0.13%
2022/03/08	0.2	108.33	0	0.00	107.00	0.2	6,336	0.00%
2022/03/07	0	0.00	1	111.00	111.50	-1	6,340	-0.02%
2022/03/04	1.1	114.93	0.1	113.50	113.50	1	6,364	0.01%
2022/03/02	3	115.50	0	0.00	114.50	3	6,433	0.05%
2022/03/01	100	114.50	103	115.30	117.50	-3	6,441	-0.05%	大賣/
2022/02/25	153	115.02	150	112.77	114.50	3	6,478	0.05%	大買/大賣/
2022/02/24	12	120.08	0	0.00	117.50	12	6,423	0.19%
2022/02/23	0	0.00	1	123.00	123.00	-1	6,394	-0.02%
2022/02/21	41.3	124.04	41	123.45	123.00	0.3	6,573	0.00%
2022/02/18	0.1	126.00	0	0.00	125.50	0.1	6,676	0.00%
2022/02/17	1.1	125.95	0	0.00	125.00	1.1	6,807	0.02%
2022/02/16	4	126.75	4.2	127.33	127.50	-0.2	6,910	0.00%
2022/02/15	1.2	124.17	2	124.50	123.50	-0.8	6,945	-0.01%
2022/02/14	0.1	123.00	3	121.83	123.00	-3	7,221	-0.04%
2022/02/11	2	125.00	1	125.50	125.00	1	7,325	0.01%
2022/02/10	6	130.08	4	131.13	127.50	2	7,491	0.03%
2022/02/09	2	126.50	1.2	127.92	128.00	0.8	7,569	0.01%
2022/02/08	12.3	126.20	5.1	126.42	126.00	7.2	7,925	0.09%
2022/02/07	5	125.90	4	125.13	126.00	1	8,397	0.01%
2022/01/26	2	123.50	2	123.25	123.00	0	8,399	0.00%
2022/01/25	2.1	120.98	2	121.00	119.00	0.1	8,486	0.00%
2022/01/24	101	118.53	100	119.50	121.50	1	8,641	0.01%	大買/
2022/01/21	22	119.68	0	0.00	119.50	22	8,673	0.25%
2022/01/20	0	0.00	1	124.50	124.50	-1	8,734	-0.01%
2022/01/18	2	123.00	0	0.00	124.00	2	8,953	0.02%
2022/01/17	0	0.00	3	125.17	125.50	-3	8,942	-0.03%
2022/01/14	1.1	120.57	1	123.00	121.00	0.1	8,972	0.00%
2022/01/13	0	0.00	1	120.08	122.00	-1	8,963	-0.01%
2022/01/11	2	120.25	0	0.00	119.00	2	8,892	0.02%
2022/01/10	0	0.00	1	123.50	123.50	-1	8,811	-0.01%
2022/01/07	1.1	122.48	0.1	124.50	125.00	1	8,776	0.01%
2022/01/06	2	127.00	3	127.67	128.00	-1	8,643	-0.01%
2022/01/05	15	134.93	17.3	135.94	129.00	-2.3	8,573	-0.03%
2022/01/04	1	134.50	53	132.37	134.50	-52	8,252	-0.63%
2022/01/03	3	130.00	51	130.48	129.50	-48	8,098	-0.59%
2021/12/30	3.1	127.53	1	130.00	127.50	2.1	8,007	0.03%
2021/12/29	61.3	128.61	2	128.00	129.00	59.3	7,937	0.75%
2021/12/28	1	125.50	1	126.00	125.00	0	7,806	0.00%
2021/12/27	9	127.83	8	127.44	126.50	1	7,771	0.01%
2021/12/24	33	124.00	0	0.00	124.50	33	7,636	0.43%
2021/12/23	3	127.00	3	126.50	124.50	0	7,592	0.00%
2021/12/22	3	125.50	1.3	125.77	127.00	1.7	7,472	0.02%
2021/12/21	4	125.38	75	121.78	126.00	-71	7,421	-0.96%
2021/12/20	7	127.93	6	126.42	125.50	1	7,263	0.01%
2021/12/17	32	130.20	37	130.08	125.50	-5	7,073	-0.07%
2021/12/16	41.1	126.42	35	126.74	127.00	6.1	6,482	0.09%
2021/12/15	14.3	121.19	35.1	122.84	125.50	-20.8	5,787	-0.36%
2021/12/14	3	115.83	1	114.00	114.50	2	5,256	0.04%
2021/12/13	1.1	114.97	2	114.00	116.00	-0.9	5,184	-0.02%
2021/12/10	123	115.50	3	114.50	114.50	120	5,145	2.33%	大買/鉅額交易
2021/12/09	2	112.75	12	113.42	113.00	-10	5,052	-0.20%
2021/12/08	0	0.00	150	108.02	108.50	-150	4,919	-3.05%	大賣/鉅額交易
2021/12/02	0	0.00	1	108.00	108.00	-1	4,875	-0.02%
2021/12/01	1	109.00	1	109.50	110.50	0	4,848	0.00%
2021/11/30	152	108.17	1	108.50	110.00	151	4,811	3.14%	大買/鉅額交易
2021/11/26	2	105.25	2.6	106.27	106.00	-0.6	4,741	-0.01%
2021/11/25	1	110.50	0	0.00	107.50	1	4,670	0.02%
2021/11/24	3	109.00	4	107.88	108.50	-1	4,651	-0.02%
2021/11/23	5	110.90	3	110.17	110.00	2	4,574	0.04%
2021/11/22	2.5	115.20	3	115.17	115.00	-0.5	4,487	-0.01%
2021/11/19	2	114.75	18	114.53	116.50	-16	4,438	-0.36%
2021/11/18	8.5	114.18	2	114.50	112.50	6.5	4,328	0.15%
2021/11/17	12	114.46	3	112.50	111.00	9	4,202	0.21%
2021/11/16	9	114.78	10.3	114.51	114.00	-1.3	4,092	-0.03%
2021/11/15	16	115.97	12.1	115.23	119.00	3.9	3,956	0.10%
2021/11/12	1	116.00	0	0.00	114.50	1	3,828	0.03%
2021/11/11	17	116.74	19	117.74	113.00	-2	3,736	-0.05%
2021/11/10	20.2	114.25	34	113.90	115.50	-13.8	3,475	-0.40%
2021/11/09	33	116.68	25	115.00	114.50	8	3,354	0.24%
2021/11/08	18.1	115.19	4	114.38	115.50	14.1	3,161	0.45%
2021/11/05	17	113.09	14	112.14	113.50	3	2,987	0.10%
2021/11/04	2	112.25	10	114.75	115.50	-8	2,624	-0.30%
2021/11/03	2	105.50	6	105.25	105.00	-4	2,135	-0.19%
2021/11/02	12	103.67	12	103.29	102.50	0	2,084	0.00%
2021/11/01	15	108.13	7	109.29	108.50	8	1,986	0.40%
2021/10/29	8	105.44	2	104.50	105.00	6	1,819	0.33%
2021/10/28	4	106.25	3	105.67	105.00	1	1,766	0.06%
2021/10/27	3.4	104.44	4	105.00	105.50	-0.6	1,690	-0.04%
2021/10/26	6.2	102.12	2	100.50	101.50	4.2	1,533	0.27%
2021/10/25	5	98.30	0	0.00	98.80	5	1,508	0.33%
2021/10/22	1	97.00	2	97.40	99.00	-1	1,525	-0.07%
2021/10/21	0	0.00	1	95.80	95.40	-1	1,522	-0.07%
2021/10/20	0	0.00	2	94.30	94.70	-2	1,656	-0.12%
2021/10/18	2	90.90	0	0.00	90.90	2	1,700	0.12%
2021/10/13	0	0.00	2	92.00	90.80	-2	1,876	-0.11%
2021/10/12	0	0.00	1	93.20	93.00	-1	1,983	-0.05%
2021/10/07	6	94.63	4	94.48	95.80	2	2,160	0.09%
2021/09/28	1	94.20	1	94.80	94.20	0	2,167	0.00%
2021/09/08	0	0.00	1	89.00	88.20	-1	2,462	-0.04%
2021/08/26	1	91.20	0	0.00	90.00	1	2,547	0.04%
2021/08/19	1	89.30	1	89.70	89.20	0	2,666	0.00%
2021/08/18	3	88.13	0	0.00	89.70	3	2,665	0.11%
2021/08/13	1	89.70	0	0.00	89.30	1	2,667	0.04%
2021/08/12	0	0.00	11	89.10	90.30	-11	2,664	-0.41%
2021/08/06	0.1	93.80	0	0.00	93.50	0.1	2,687	0.00%
2021/08/05	1	94.90	0	0.00	94.80	1	2,701	0.04%
2021/08/03	0	0.00	2	97.00	96.40	-2	2,821	-0.07%
2021/08/02	0	0.00	1	97.10	96.70	-1	2,869	-0.03%
2021/07/30	1	96.60	0	0.00	97.30	1	2,907	0.03%
2021/07/29	3	95.67	3	96.60	97.50	0	2,918	0.00%
2021/07/28	1	97.90	0	0.00	98.00	1	2,871	0.03%
2021/07/27	6	99.10	2	98.75	99.50	4	2,883	0.14%
2021/07/26	14.1	101.99	2	101.00	102.00	12.1	2,844	0.43%
2021/07/22	1	111.00	1	111.00	108.00	0	2,704	0.00%
2021/07/21	1	111.50	2	109.25	109.00	-1	2,674	-0.04%
2021/07/19	0	0.00	4	108.88	107.50	-4	2,554	-0.16%
2021/07/16	7	110.00	2	110.50	109.50	5	2,561	0.20%
2021/07/15	1	106.00	0	0.00	108.50	1	2,465	0.04%
2021/07/14	4	107.75	0	0.00	108.50	4	2,419	0.17%
2021/07/13	0	0.00	1	104.50	102.50	-1	2,322	-0.04%
2021/07/07	1	102.50	0	0.00	103.00	1	2,699	0.04%
2021/07/01	1	103.50	0	0.00	103.50	1	2,939	0.03%
2021/06/30	1	109.00	1	106.50	106.50	0	3,000	0.00%
2021/06/29	1	106.00	1	107.50	106.50	0	3,010	0.00%
2021/06/28	0	0.00	1	101.00	102.00	-1	3,086	-0.03%
2021/06/25	0	0.00	1	100.50	99.20	-1	3,093	-0.03%
2021/06/23	1	98.30	0	0.00	98.80	1	3,136	0.03%
2021/06/21	0	0.00	1	97.30	96.80	-1	3,283	-0.03%
2021/06/10	0	0.00	1	100.50	100.50	-1	4,181	-0.02%
2021/06/03	1	99.20	1	101.00	100.00	0	4,303	0.00%
2021/06/02	1	97.50	3	98.60	97.50	-2	4,270	-0.05%
2021/05/27	1	91.80	4	93.85	94.70	-3	4,203	-0.07%
2021/05/26	0	0.00	6	92.68	92.50	-6	4,198	-0.14%
2021/05/25	0	0.00	1	94.40	93.10	-1	4,209	-0.02%
2021/05/21	1	92.20	0	0.00	92.90	1	4,222	0.02%
2021/05/20	0	0.00	1	91.30	90.90	-1	4,251	-0.02%
2021/05/17	0	0.00	5	89.50	85.00	-5	4,313	-0.12%
2021/05/14	2	89.95	0	0.00	89.60	2	4,277	0.05%
2021/05/13	0	0.00	2	90.50	91.50	-2	4,218	-0.05%
2021/05/12	3	88.83	5	86.86	90.60	-2	4,174	-0.05%
2021/05/11	2	95.25	0	0.00	94.30	2	4,094	0.05%
2021/05/10	13	99.43	12	101.33	98.00	1	4,043	0.02%
2021/05/07	2	102.00	0	0.00	102.00	2	3,999	0.05%
2021/05/06	1	101.50	0	0.00	101.50	1	4,002	0.02%
2021/05/05	0	0.00	6	105.50	104.00	-6	3,980	-0.15%
2021/05/04	0	0.00	1	103.50	105.50	-1	3,979	-0.03%
2021/05/03	0	0.00	1	109.00	108.00	-1	3,933	-0.03%
2021/04/28	0	0.00	1	112.50	114.00	-1	3,905	-0.03%
2021/04/27	1	114.50	0	0.00	112.50	1	3,924	0.03%
2021/04/26	0	0.00	1	113.50	113.50	-1	3,922	-0.03%
2021/04/22	0	0.00	4	111.88	112.00	-4	3,932	-0.10%
2021/04/20	0	0.00	5	114.40	115.50	-5	3,901	-0.13%
2021/04/19	2	114.00	1	113.50	113.50	1	3,934	0.03%
2021/04/16	1	115.00	2	116.00	115.00	-1	3,901	-0.03%
2021/04/15	3	115.00	3	115.50	114.50	0	3,944	0.00%
2021/04/14	8	122.50	9	121.00	122.00	-1	3,888	-0.03%
2021/04/13	0	0.00	4	125.00	125.50	-4	3,722	-0.11%
2021/04/12	21	125.88	4	125.13	124.00	17	3,704	0.46%
2021/04/09	5	124.10	2	124.50	125.50	3	3,656	0.08%
2021/04/08	6	123.42	2	123.00	124.00	4	3,585	0.11%
2021/04/07	1	117.00	1	116.00	118.00	0	3,469	0.00%
2021/04/06	3	117.00	1	117.51	117.50	2	3,437	0.06%
2021/04/01	7	117.29	0	0.00	118.00	7	3,367	0.21%
2021/03/31	1	116.50	9.2	115.49	116.00	-8.2	3,273	-0.25%
2021/03/29	1	111.00	1	109.50	109.50	0	3,071	0.00%
2021/03/26	0	0.00	1	110.00	110.00	-1	3,074	-0.03%
2021/03/25	5	110.40	1	108.51	109.00	4	3,047	0.13%
2021/03/23	2	110.75	3	109.00	110.00	-1	2,924	-0.03%
2021/03/22	2	110.25	5	109.50	112.00	-3	2,863	-0.10%
2021/03/19	8	107.31	1.1	107.47	108.50	6.9	2,788	0.25%
2021/03/18	9	107.67	5	108.80	110.00	4	2,581	0.15%
2021/03/17	1	101.00	2	101.25	100.00	-1	2,228	-0.04%
2021/03/16	1.1	98.42	2	99.05	98.40	-1	2,188	-0.04%
2021/03/15	0	0.00	2	98.60	99.20	-2	2,172	-0.09%
2021/03/12	4	98.45	1	97.40	98.80	3	2,189	0.14%
2021/03/11	1	96.80	1.1	97.03	96.30	-0.1	2,158	-0.01%
2021/03/10	2	96.00	15	95.61	96.50	-13	2,131	-0.61%
2021/03/05	1	94.20	0	0.00	94.00	1	2,137	0.05%
2021/03/04	4	93.08	0	0.00	93.20	4	2,164	0.18%
2021/03/03	1	94.20	0	0.00	94.20	1	2,173	0.05%
2021/03/02	2	94.85	0	0.00	94.40	2	2,198	0.09%
2021/02/26	2	94.10	0	0.00	94.40	2	2,262	0.09%
2021/02/25	5	95.50	2	96.05	95.40	3	2,305	0.13%
2021/02/24	3	95.73	0	0.00	94.80	3	2,313	0.13%
2021/02/23	0	0.00	2	96.00	96.40	-2	2,288	-0.09%
2021/02/22	1	96.00	0	0.00	96.80	1	2,317	0.04%
2021/02/18	0	0.00	3	95.83	96.30	-3	2,295	-0.13%
2021/02/17	2	94.55	3	95.10	94.50	-1	2,357	-0.04%
2021/02/05	0	0.00	3	95.57	95.30	-3	2,399	-0.13%
2021/02/02	0	0.00	2	94.70	94.80	-2	2,751	-0.07%
2021/02/01	1	90.90	1	93.50	94.40	0	2,765	0.00%
2021/01/29	1	93.80	0	0.00	92.40	1	2,769	0.04%
2021/01/28	4	94.40	2	95.15	94.30	2	2,802	0.07%
2021/01/27	0	0.00	2	93.70	93.60	-2	2,772	-0.07%
2021/01/26	0	0.00	9	93.98	92.50	-9	2,789	-0.32%
2021/01/25	5.1	92.42	1	93.50	93.20	4.1	2,920	0.14%
2021/01/22	3	92.70	1	92.70	92.60	2	2,986	0.07%
2021/01/21	0	0.00	2	89.90	89.90	-2	3,023	-0.07%
2021/01/20	4	91.80	1	91.10	90.40	3	3,097	0.10%
2021/01/19	1	93.30	1	93.20	93.20	0	3,216	0.00%
2021/01/18	2	93.80	0	0.00	93.70	2	3,292	0.06%
2021/01/15	1	92.70	0	0.00	93.10	1	3,349	0.03%
2021/01/14	1	94.70	0	0.00	94.70	1	3,525	0.03%
2021/01/13	1	94.50	1	95.00	95.00	0	3,744	0.00%
2021/01/12	1	93.50	1	94.00	94.00	0	3,968	0.00%
2021/01/07	0	0.00	1	96.40	97.20	-1	4,162	-0.02%
2021/01/06	0	0.00	1	97.00	95.90	-1	4,234	-0.02%
2021/01/05	2	97.20	3	97.13	98.00	-1	4,298	-0.02%
2021/01/04	0	0.00	1	94.80	95.90	-1	4,236	-0.02%
2020/12/29	0	0.00	1	93.60	92.70	-1	4,282	-0.02%
2020/12/24	10	94.20	10	94.60	94.20	0	4,287	0.00%
2020/12/23	0	0.00	1.3	92.92	93.30	-1.3	4,287	-0.03%
2020/12/22	1	93.50	0	0.00	92.70	1	4,315	0.02%
2020/12/16	2	94.90	5	95.00	95.00	-3	4,333	-0.07%
2020/12/15	1	95.00	0	0.00	95.10	1	4,332	0.02%
2020/12/11	1	95.60	0	0.00	95.60	1	4,335	0.02%
2020/12/10	1	98.20	1	97.30	96.20	0	4,322	0.00%
2020/12/09	0	0.00	10	98.40	98.70	-10	4,304	-0.23%
2020/12/03	13	97.60	0	0.00	97.40	13	4,372	0.30%
2020/12/02	1	97.40	0	0.00	97.40	1	4,445	0.02%
2020/12/01	1	96.20	0	0.00	96.50	1	4,505	0.02%
2020/11/30	5	97.08	3	97.53	96.80	2	4,590	0.04%
2020/11/27	1	96.90	0	0.00	98.20	1	4,679	0.02%
2020/11/26	1	97.50	1	97.00	96.90	0	4,789	0.00%
2020/11/25	3	96.17	1	95.90	96.00	2	4,993	0.04%
2020/11/23	1	100.50	2	100.50	99.60	-1	5,045	-0.02%
2020/11/20	2	99.70	4.2	99.78	99.80	-2.2	5,105	-0.04%
2020/11/19	6	101.13	2	101.00	99.80	4	5,451	0.07%
2020/11/18	2	100.50	18	100.50	100.50	-16	5,639	-0.28%
2020/11/16	2	100.75	18	100.92	101.50	-16	5,715	-0.28%
2020/11/13	1	101.00	4	100.63	99.90	-3	5,643	-0.05%
2020/11/12	42	103.27	23	101.67	99.60	19	5,587	0.34%
2020/11/11	1	96.10	1	98.00	96.20	0	5,383	0.00%
2020/11/10	13	98.48	0.4	96.20	96.20	12.6	5,374	0.23%
2020/11/09	4	100.50	0	0.00	101.00	4	5,330	0.08%
2020/11/06	0	0.00	0.1	99.50	100.50	-0.1	5,339	0.00%
2020/11/04	2.4	100.58	0.1	100.00	100.50	2.3	5,581	0.04%
2020/11/03	2.3	100.84	0	0.00	99.80	2.3	5,745	0.04%
2020/10/30	0	0.00	1	101.00	99.80	-1	5,673	-0.02%
2020/10/27	3	101.00	7	102.20	103.50	-4	5,503	-0.07%
2020/10/26	2	100.50	2	99.75	99.40	0	5,365	0.00%
2020/10/23	0	0.00	1	99.00	99.00	-1	5,288	-0.02%
2020/10/22	0	0.00	3	99.60	100.00	-3	5,250	-0.06%
2020/10/21	5	99.10	5	98.70	97.30	0	5,067	0.00%
2020/10/20	2	98.85	3	99.20	100.50	-1	4,858	-0.02%
2020/10/19	0	0.00	9	96.83	95.30	-9	4,640	-0.19%
2020/10/16	1	94.90	2	94.10	94.10	-1	4,418	-0.02%
2020/10/15	1	94.20	8	94.68	94.50	-7	4,368	-0.16%
2020/10/14	0	0.00	1	93.80	93.70	-1	4,316	-0.02%
2020/10/13	0	0.00	2	91.95	91.70	-2	4,291	-0.05%
2020/10/06	0	0.00	3	88.83	89.00	-3	4,224	-0.07%
2020/10/05	0	0.00	2	86.65	88.20	-2	4,231	-0.05%
2020/09/30	0	0.00	4	84.50	85.10	-4	4,238	-0.09%
2020/09/29	1	84.00	1	84.50	83.90	0	4,263	0.00%
2020/09/28	7	84.39	1	84.20	84.60	6	4,305	0.14%
2020/09/25	1	81.80	0	0.00	83.60	1	4,342	0.02%
2020/09/24	1	84.20	7	85.46	84.20	-6	4,335	-0.14%
2020/09/23	6	87.00	6	87.50	87.00	0	4,338	0.00%
2020/09/22	3	87.07	1	88.30	88.00	2	4,335	0.05%
2020/09/21	0	0.00	1	89.00	87.50	-1	4,321	-0.02%
2020/09/18	6	88.30	8	88.86	88.80	-2	4,303	-0.05%
2020/09/17	3	88.33	3	88.47	88.10	0	4,288	0.00%
2020/09/16	1	86.20	0	0.00	86.20	1	4,241	0.02%
2020/09/15	5	87.50	3	86.77	86.70	2	4,229	0.05%
2020/09/14	3.1	86.84	7	86.06	87.10	-3.9	4,234	-0.09%
2020/09/11	1	86.50	0	0.00	85.10	1	4,221	0.02%
2020/09/10	10	88.19	7	86.74	85.70	3	4,207	0.07%
2020/09/09	3.1	87.76	0	0.00	87.30	3.1	4,141	0.07%
2020/09/08	1	89.30	2	88.10	88.40	-1	4,112	-0.02%
2020/09/07	3	90.83	2	91.45	89.00	1	4,092	0.02%
2020/09/04	3	91.57	2	91.25	91.10	1	4,032	0.02%
2020/09/03	19	94.61	8	94.00	92.10	11	3,963	0.28%
2020/09/02	6	93.35	11	93.80	93.10	-5	3,892	-0.13%
2020/09/01	3	92.10	1	92.70	92.10	2	3,818	0.05%
2020/08/31	15.2	91.97	30	91.79	92.00	-14.8	3,702	-0.40%
2020/08/28	20	90.07	2	89.55	89.70	18	3,472	0.52%
2020/08/27	2	89.50	2	88.90	88.40	0	3,404	0.00%
2020/08/26	1	87.60	4	88.30	88.00	-3	3,318	-0.09%
2020/08/25	13	90.17	25	89.88	87.80	-12	3,238	-0.37%
2020/08/24	13	86.50	19	87.27	88.90	-6	2,897	-0.21%
2020/08/21	5	84.32	3	83.67	84.50	2	2,742	0.07%
2020/08/20	4	79.20	10	79.37	79.90	-6	2,667	-0.22%
2020/08/19	1	83.50	0	0.00	83.20	1	2,625	0.04%
2020/08/18	0	0.00	1	84.20	83.60	-1	2,624	-0.04%
2020/08/17	8	85.61	0	0.00	85.30	8	2,618	0.31%
2020/08/14	0	0.00	6	84.67	86.00	-6	2,600	-0.23%
2020/08/13	2	86.30	1	84.90	85.20	1	2,580	0.04%
2020/08/12	2	84.00	4	83.75	84.80	-2	2,547	-0.08%
2020/08/11	6	85.25	5	85.92	84.40	1	2,527	0.04%
2020/08/10	9	84.83	5	85.44	85.40	4	2,469	0.16%
2020/08/07	9	81.98	21	81.70	82.60	-12	2,349	-0.51%
2020/08/06	1	81.70	1	79.50	78.80	0	2,197	0.00%
2020/08/05	0.1	80.20	10	77.78	80.10	-9.9	2,241	-0.44%
2020/07/31	7	77.10	1	77.50	77.00	6	2,477	0.24%
2020/07/29	0	0.00	2	72.70	72.50	-2	2,435	-0.08%
2020/07/28	0	0.00	4	74.08	72.20	-4	2,442	-0.16%
2020/07/27	2	74.65	2	75.30	74.50	0	2,445	0.00%
2020/07/24	3	76.43	0	0.00	76.30	3	2,507	0.12%
2020/07/21	0	0.00	2	77.30	77.30	-2	2,552	-0.08%
2020/07/20	1	75.70	2	75.90	76.20	-1	2,687	-0.04%
2020/07/17	12	78.98	3	78.47	77.30	9	2,698	0.33%
2020/07/16	2	83.95	0	0.00	84.00	2	2,648	0.08%
2020/07/15	3	84.00	0	0.00	83.80	3	2,610	0.11%
2020/07/13	4	84.80	0	0.00	84.60	4	2,652	0.15%
2020/07/10	1	83.80	2	83.35	83.20	-1	2,668	-0.04%
2020/07/09	2	85.80	1	87.00	85.50	1	2,655	0.04%
2020/07/08	6	86.95	0	0.00	87.10	6	2,623	0.23%
2020/07/07	1	87.30	18	87.30	86.70	-17	2,615	-0.65%
2020/07/06	2	86.25	15	86.75	86.80	-13	2,617	-0.50%
2020/07/03	3	85.63	1	85.60	85.40	2	2,614	0.08%
2020/07/02	3	84.80	9	85.02	85.40	-6	2,635	-0.23%
2020/06/30	2	83.50	0	0.00	83.60	2	2,691	0.07%
2020/06/29	6	81.77	5	81.50	81.60	1	2,732	0.04%
2020/06/24	10	81.80	0	0.00	82.00	10	2,763	0.36%
2020/06/23	3	82.37	0	0.00	82.10	3	2,804	0.11%
2020/06/22	0	0.00	2	82.90	82.70	-2	2,827	-0.07%
2020/06/19	1	83.10	2	82.75	81.70	-1	2,885	-0.03%
2020/06/18	2	83.20	3	82.93	82.90	-1	2,910	-0.03%
2020/06/17	3	82.73	2	83.50	82.70	1	2,921	0.03%
2020/06/16	4	81.80	5	81.92	82.90	-1	2,945	-0.03%
2020/06/15	3	80.60	5	80.84	79.80	-2	2,998	-0.07%
2020/06/12	11	80.41	5	80.28	81.00	6	3,070	0.20%
2020/06/11	3	80.90	0	0.00	80.90	3	3,110	0.10%
2020/06/10	1	83.30	1	82.60	83.00	0	3,115	0.00%
2020/06/09	1	82.40	4	82.30	82.20	-3	3,172	-0.09%
2020/06/08	0	0.00	6	84.23	83.80	-6	3,202	-0.19%
2020/06/04	0	0.00	1	85.70	86.00	-1	3,170	-0.03%
2020/06/03	1	85.70	1	86.10	85.90	0	3,186	0.00%
2020/05/28	3	85.20	3	86.33	85.00	0	3,194	0.00%
2020/05/27	2	84.30	3	84.70	84.50	-1	3,146	-0.03%
2020/05/26	0	0.00	3	84.20	84.10	-3	3,160	-0.09%
2020/05/25	6	83.12	8	82.91	84.30	-2	3,153	-0.06%
2020/05/22	6	84.57	1	83.20	82.70	5	3,143	0.16%
2020/05/21	3	86.10	3	85.43	85.30	0	3,129	0.00%
2020/05/20	4	84.53	7	84.40	84.50	-3	3,122	-0.10%
2020/05/19	5	84.80	0	0.00	84.80	5	3,122	0.16%
2020/05/18	4	85.20	4	84.95	84.00	0	3,112	0.00%
2020/05/15	1	86.70	2	85.45	84.70	-1	3,107	-0.03%
2020/05/14	6	87.53	13	88.05	85.20	-7	3,074	-0.23%
2020/05/13	2	87.25	11	86.40	87.50	-9	3,012	-0.30%
2020/05/12	34	88.01	16	87.44	87.70	18	3,067	0.59%
2020/05/11	4	86.80	10	86.74	89.60	-6	3,024	-0.20%
2020/05/08	1	82.70	4	82.70	82.70	-3	2,815	-0.11%
2020/05/07	7	80.54	0	0.00	81.00	7	2,764	0.25%
2020/05/06	0	0.00	11	80.08	79.60	-11	2,750	-0.40%
2020/05/05	6	79.90	2	80.20	79.90	4	2,769	0.14%
2020/04/29	5	81.94	5	81.70	81.20	0	2,804	0.00%
2020/04/28	2	79.05	2	79.45	79.30	0	2,757	0.00%
2020/04/27	7	78.60	1	78.80	79.00	6	2,792	0.21%
2020/04/24	2	79.05	2	79.15	79.00	0	2,760	0.00%
2020/04/23	159	79.27	9	78.34	79.30	150	2,735	5.48%	大買/鉅額交易
2020/04/22	2	74.00	5	74.12	75.90	-3	2,593	-0.12%
2020/04/21	0	0.00	5	73.40	72.30	-5	2,564	-0.19%
2020/04/20	1	73.80	0	0.00	74.80	1	2,562	0.04%
2020/04/17	7	75.67	6	76.08	74.20	1	2,570	0.04%
2020/04/16	0	0.00	3	73.67	74.10	-3	2,588	-0.12%
2020/04/15	1	73.70	2	73.85	73.10	-1	2,579	-0.04%
2020/04/14	3	72.97	1	73.20	73.10	2	2,589	0.08%
2020/04/10	7	72.14	0	0.00	72.20	7	2,604	0.27%
2020/04/09	0	0.00	3	73.07	71.50	-3	2,625	-0.11%
2020/04/08	13	72.98	12	73.35	73.60	1	2,592	0.04%
2020/04/07	1	72.80	5	72.80	73.50	-4	2,571	-0.16%
2020/04/06	8	70.31	1	70.00	71.40	7	2,563	0.27%
2020/04/01	2	69.95	1	68.00	70.10	1	2,521	0.04%
2020/03/31	1	67.80	2	68.25	68.30	-1	2,503	-0.04%
2020/03/27	2	67.45	3	67.90	65.90	-1	2,439	-0.04%
2020/03/26	2	65.90	1	67.00	67.10	1	2,416	0.04%
2020/03/25	0	0.00	3	66.63	66.20	-3	2,395	-0.13%
2020/03/24	7	64.47	5	64.30	64.00	2	2,351	0.09%
2020/03/20	7	61.44	0	0.00	61.90	7	2,331	0.30%
2020/03/18	1	60.70	22	61.71	60.70	-21	2,251	-0.93%
2020/03/17	0	0.00	1	58.50	58.20	-1	2,206	-0.05%
2020/03/16	14	64.53	4	63.88	62.00	10	2,171	0.46%
2020/03/13	4	63.18	1	63.00	64.40	3	2,167	0.14%
2020/03/12	3	70.90	1	70.00	69.90	2	2,131	0.09%
2020/03/11	1	77.50	0	0.00	76.00	1	2,078	0.05%
2020/03/10	1	76.60	0	0.00	77.70	1	2,086	0.05%
2020/03/09	4	78.63	0	0.00	78.00	4	2,099	0.19%
2020/03/05	1	81.90	5	81.88	82.10	-4	2,224	-0.18%
2020/03/04	1	79.60	1	79.80	79.80	0	2,227	0.00%
2020/03/03	5	80.60	4	81.08	80.30	1	2,260	0.04%
2020/03/02	1	79.20	1	79.10	78.60	0	2,352	0.00%
2020/02/27	4	80.40	2	79.90	78.70	2	2,367	0.08%
2020/02/26	1	81.20	1	81.50	81.40	0	2,384	0.00%
2020/02/24	0	0.00	2	80.20	80.50	-2	2,442	-0.08%
2020/02/21	1	82.60	1	82.00	82.00	0	2,489	0.00%
2020/02/20	6	83.70	0	0.00	83.70	6	2,481	0.24%
2020/02/19	1	83.40	6	83.75	83.60	-5	2,493	-0.20%
2020/02/18	6	83.70	0	0.00	83.70	6	2,487	0.24%
2020/02/17	0	0.00	3	83.63	83.20	-3	2,489	-0.12%
2020/02/13	5	84.70	1	85.00	84.90	4	2,476	0.16%
2020/02/12	0	0.00	7	81.17	81.80	-7	2,408	-0.29%
2020/02/10	1	77.20	10	77.12	77.10	-9	2,442	-0.37%
2020/02/07	6	78.07	1.2	78.07	77.70	4.8	2,479	0.19%
2020/02/06	1	79.00	0	0.00	79.50	1	2,484	0.04%
2020/02/05	2	78.05	2	77.80	77.50	0	2,473	0.00%
2020/02/04	0	0.00	1	77.70	78.50	-1	2,469	-0.04%
2020/02/03	0	0.00	1	76.40	76.40	-1	2,469	-0.04%
2020/01/31	3	80.57	2	79.60	79.30	1	2,445	0.04%
2020/01/30	13	81.18	5	80.10	80.30	8	2,461	0.32%
2020/01/17	0	0.00	1	88.80	88.80	-1	2,475	-0.04%
2020/01/16	2	88.20	0	0.00	88.50	2	2,495	0.08%
2020/01/14	1	89.10	1	88.50	88.80	0	2,566	0.00%
2020/01/10	13	86.88	6	87.10	86.70	7	2,747	0.25%
2020/01/09	1	89.00	0	0.00	89.10	1	2,716	0.04%
2020/01/08	5	88.66	1	88.20	88.30	4	2,730	0.15%
2020/01/07	9	89.87	0	0.00	89.80	9	2,720	0.33%
2020/01/06	3	91.10	0	0.00	91.10	3	2,717	0.11%
2020/01/03	3	93.10	1	93.00	92.00	2	2,768	0.07%
2020/01/02	0	0.00	3	94.10	94.00	-3	2,812	-0.11%
2019/12/31	2	94.30	3	94.40	94.10	-1	2,835	-0.04%
2019/12/30	0	0.00	2	93.85	94.40	-2	2,850	-0.07%
2019/12/27	0	0.00	3	93.00	92.90	-3	2,829	-0.11%
2019/12/26	4	93.30	1	93.80	93.30	3	2,833	0.11%
2019/12/25	1	92.30	1	91.90	92.70	0	2,812	0.00%
2019/12/23	3	90.83	6	90.87	90.60	-3	2,891	-0.10%
2019/12/20	9	92.24	1	92.40	92.20	8	2,894	0.28%
2019/12/19	1	93.70	2	92.90	92.40	-1	2,903	-0.03%
2019/12/18	2	93.85	1	93.70	93.60	1	2,908	0.03%
2019/12/17	0	0.00	3	93.67	94.00	-3	2,919	-0.10%
2019/12/16	2	93.10	9	93.40	93.50	-7	2,917	-0.24%
2019/12/13	3	92.77	2	93.70	93.10	1	2,928	0.03%
2019/12/12	4	93.23	0	0.00	92.70	4	2,944	0.14%
2019/12/11	8	92.03	0.6	92.00	91.90	7.4	2,951	0.25%
2019/12/10	1	93.40	1	92.40	92.30	0	2,980	0.00%
2019/12/09	1	92.70	0	0.00	91.80	1	3,003	0.03%
2019/12/06	1	93.00	0	0.00	92.80	1	3,129	0.03%
2019/12/05	6	93.27	1	93.40	93.30	5	3,151	0.16%
2019/12/04	0	0.00	1	93.00	92.60	-1	3,171	-0.03%
2019/12/03	0	0.00	2	95.65	94.70	-2	3,167	-0.06%
2019/12/02	9	97.38	12	96.23	95.60	-3	3,169	-0.09%
2019/11/29	5	95.62	11	95.12	95.60	-6	3,141	-0.19%
2019/11/28	3	95.77	0	0.00	95.60	3	3,151	0.10%
2019/11/27	3.1	96.09	2	95.90	96.00	1.1	3,199	0.03%
2019/11/25	1	93.00	0	0.00	93.40	1	3,429	0.03%
2019/11/22	8	93.63	4	92.58	93.40	4	3,559	0.11%
2019/11/21	5	91.02	7	90.90	91.10	-2	3,608	-0.06%
2019/11/20	2	89.45	0	0.00	91.50	2	3,873	0.05%
2019/11/19	0	0.00	1	90.10	89.80	-1	3,858	-0.03%
2019/11/18	1	91.70	2	90.85	90.50	-1	3,921	-0.03%
2019/11/15	0	0.00	2	90.80	90.30	-2	3,959	-0.05%
2019/11/14	2	90.40	0	0.00	90.20	2	3,991	0.05%
2019/11/13	0	0.00	1	90.50	90.60	-1	3,998	-0.03%
2019/11/11	6	90.43	5	90.66	89.90	1	4,123	0.02%
2019/11/08	10	91.22	23	91.40	92.20	-13	4,140	-0.31%
2019/11/07	6	88.93	7	88.66	88.30	-1	4,125	-0.02%
2019/11/06	13	90.32	5	90.78	90.00	8	4,193	0.19%
2019/11/05	6	92.52	0	0.00	92.20	6	4,275	0.14%
2019/11/04	1	93.10	0	0.00	93.30	1	4,313	0.02%
2019/11/01	0	0.00	1	94.20	93.60	-1	4,343	-0.02%
2019/10/31	3	95.80	0	0.00	94.20	3	4,407	0.07%
2019/10/30	0	0.00	1	95.30	95.20	-1	4,470	-0.02%
2019/10/28	2	95.90	5	96.14	95.80	-3	4,525	-0.07%
2019/10/25	5	94.20	5	95.90	94.00	0	4,551	0.00%
2019/10/24	5	95.30	6	95.67	95.30	-1	4,651	-0.02%
2019/10/23	8	95.15	8	95.29	95.10	0	4,872	0.00%
2019/10/22	3	95.87	0	0.00	95.10	3	4,957	0.06%
2019/10/21	13	95.47	10	95.77	95.40	3	5,211	0.06%
2019/10/18	7	93.33	3	93.03	92.80	4	5,255	0.08%
2019/10/17	1	88.30	0	0.00	89.30	1	5,222	0.02%
2019/10/16	1	90.30	1	90.00	90.00	0	5,197	0.00%
2019/10/15	1	90.50	1	90.40	90.40	0	5,183	0.00%
2019/10/14	1	90.20	1	89.80	90.10	0	5,175	0.00%
2019/10/09	2	88.40	2	88.80	88.00	0	5,178	0.00%
2019/10/08	0	0.00	3	90.03	90.60	-3	5,324	-0.06%
2019/10/07	3	92.93	0	0.00	93.20	3	5,277	0.06%
2019/10/04	1	91.10	6	93.08	91.10	-5	5,269	-0.09%
2019/10/01	7	92.57	1	92.50	92.60	6	5,245	0.11%
2019/09/27	4	93.33	2	91.70	91.70	2	5,247	0.04%
2019/09/26	2	94.65	9	95.96	94.80	-7	5,223	-0.13%
2019/09/25	0	0.00	5	93.82	93.40	-5	5,228	-0.10%
2019/09/24	1	96.50	5	95.68	95.40	-4	5,325	-0.08%
2019/09/23	6	96.08	7	96.34	96.00	-1	5,333	-0.02%
2019/09/20	7	95.76	6	95.95	95.80	1	5,328	0.02%
2019/09/19	12	95.10	7	95.67	95.00	5	5,330	0.09%
2019/09/18	7	94.33	0	0.00	94.10	7	5,362	0.13%
2019/09/17	3	94.13	1	94.20	93.70	2	5,356	0.04%
2019/09/16	7	95.24	0	0.00	95.50	7	5,382	0.13%
2019/09/12	2	95.05	1	95.30	95.00	1	5,370	0.02%
2019/09/11	6	95.92	3	95.43	95.80	3	5,349	0.06%
2019/09/10	12	96.68	2	97.00	96.80	10	5,316	0.19%
2019/09/09	1	103.00	1	103.50	102.50	0	5,167	0.00%
2019/09/06	2	104.50	1	105.00	104.50	1	5,143	0.02%
2019/09/05	2	107.25	0	0.00	106.00	2	5,130	0.04%
2019/09/04	6	106.00	11	105.77	107.00	-5	5,106	-0.10%
2019/09/03	21	107.88	17	108.56	106.00	4	5,154	0.08%
2019/09/02	33	105.39	31	105.85	106.00	2	5,051	0.04%
2019/08/30	2	107.00	13	106.19	104.50	-11	5,013	-0.22%
2019/08/29	6	105.92	6	106.33	106.50	0	4,942	0.00%
2019/08/28	28	106.91	31	107.66	103.50	-3	4,856	-0.06%
2019/08/27	181	107.89	12	106.25	107.00	169	4,611	3.66%	大買/鉅額交易
2019/08/26	6	102.33	3	104.50	102.00	3	4,512	0.07%
2019/08/23	16	105.66	23	104.76	106.00	-7	4,490	-0.16%
2019/08/22	6	99.60	7	100.00	99.40	-1	4,249	-0.02%
2019/08/21	8	98.60	2	98.05	98.60	6	4,219	0.14%
2019/08/20	1	103.00	8	101.96	99.80	-7	4,164	-0.17%
2019/08/19	5	102.20	5	102.70	102.00	0	4,139	0.00%
2019/08/16	5	101.50	1	101.50	101.50	4	4,150	0.10%
2019/08/15	5	100.68	2	101.50	101.00	3	4,177	0.07%
2019/08/14	11	104.77	9	104.33	102.00	2	4,175	0.05%
2019/08/13	6	100.67	1	101.50	100.50	5	4,097	0.12%
2019/08/12	7	102.14	5	102.50	101.00	2	4,133	0.05%
2019/08/08	33	102.02	37	102.50	103.00	-4	4,105	-0.10%
2019/08/07	24	102.08	25	101.78	102.00	-1	4,054	-0.02%
2019/08/06	6	96.50	3	94.10	96.50	3	3,981	0.08%
2019/08/05	1	99.30	1	98.20	97.60	0	3,960	0.00%
2019/08/02	4	99.83	7	99.99	99.10	-3	3,968	-0.08%
2019/08/01	3	105.17	1	105.50	106.00	2	3,981	0.05%
2019/07/31	4	107.50	3	105.50	108.00	1	3,956	0.03%
2019/07/30	2	107.00	2	104.00	103.50	0	3,914	0.00%
2019/07/29	7	108.21	0	0.00	106.50	7	3,874	0.18%
2019/07/26	5	111.00	7	109.00	109.50	-2	3,833	-0.05%
2019/07/25	13.2	113.53	12	113.00	110.50	1.2	3,724	0.03%
2019/07/24	6	112.92	2	111.75	112.00	4	3,544	0.11%
2019/07/23	42	111.69	35	111.83	112.00	7	3,538	0.20%
2019/07/22	15	105.37	18	105.75	108.00	-3	3,252	-0.09%
2019/07/19	5	95.84	12	97.12	98.20	-7	3,113	-0.22%
2019/07/18	2	95.80	0	0.00	94.50	2	3,071	0.07%
2019/07/17	5	95.56	3	96.20	94.70	2	3,075	0.07%
2019/07/16	0	0.00	2	95.70	95.40	-2	3,078	-0.06%
2019/07/15	5	95.10	5	95.56	96.20	0	3,079	0.00%
2019/07/12	21	97.54	23	99.24	95.50	-2	3,111	-0.06%
2019/07/11	6	95.20	15	95.05	95.50	-9	3,085	-0.29%
2019/07/10	11	94.14	4	95.15	93.80	7	3,125	0.22%
2019/07/09	7	93.94	10	94.44	93.20	-3	3,126	-0.10%
2019/07/08	1	93.00	1	93.00	93.00	0	3,135	0.00%
2019/07/04	5	93.60	3	93.27	93.60	2	3,264	0.06%
2019/07/03	3	93.47	8	93.00	92.60	-5	3,317	-0.15%
2019/07/02	3	94.33	0	0.00	95.00	3	3,338	0.09%
2019/07/01	1	90.60	17	93.26	94.60	-16	3,324	-0.48%
2019/06/28	2	88.40	6	89.10	88.90	-4	3,266	-0.12%
2019/06/27	5	88.20	6	88.17	88.20	-1	3,281	-0.03%
2019/06/26	7	87.21	2	87.95	87.20	5	3,380	0.15%
2019/06/25	2	89.35	0	0.00	87.50	2	3,500	0.06%
2019/06/21	0	0.00	1	89.00	87.60	-1	3,737	-0.03%
2019/06/19	1	85.20	5	85.78	86.00	-4	4,025	-0.10%
2019/06/18	0	0.00	2	84.10	83.90	-2	4,018	-0.05%
2019/06/17	6	85.22	2	85.55	85.20	4	4,045	0.10%
2019/06/14	2	86.60	0	0.00	86.00	2	4,093	0.05%
2019/06/13	1	87.10	0	0.00	87.00	1	4,247	0.02%
2019/06/12	2	89.30	2	90.05	89.20	0	4,421	0.00%
2019/06/10	2	87.30	5	86.66	87.80	-3	4,425	-0.07%
2019/06/06	5	85.60	1	85.70	85.60	4	4,498	0.09%
2019/06/05	2	86.35	5	88.32	86.20	-3	4,677	-0.06%
2019/06/04	5	87.60	0	0.00	87.60	5	4,704	0.11%
2019/06/03	1	86.50	1	86.90	87.20	0	4,721	0.00%
2019/05/31	4	88.73	0	0.00	88.00	4	4,752	0.08%
2019/05/30	3	89.07	3	89.50	90.20	0	4,789	0.00%
2019/05/29	0	0.00	4	87.05	87.40	-4	4,751	-0.08%
2019/05/22	1	83.70	0	0.00	83.90	1	4,967	0.02%
2019/05/21	1	82.00	5	80.68	81.90	-4	4,992	-0.08%
2019/05/20	5	79.22	0	0.00	78.80	5	5,045	0.10%
2019/05/17	0	0.00	3	78.57	78.60	-3	5,091	-0.06%
2019/05/16	1	83.70	7	83.23	82.20	-6	5,171	-0.12%
2019/05/15	9	83.42	0	0.00	83.10	9	5,219	0.17%
2019/05/14	4	80.70	4	81.75	84.30	0	5,297	0.00%
2019/05/10	0	0.00	1	82.80	82.50	-1	5,482	-0.02%
2019/05/09	1	81.80	1	81.00	81.80	0	5,720	0.00%
2019/05/06	1	86.00	4	84.80	84.50	-3	5,726	-0.05%
2019/05/03	5	86.88	7	86.43	87.20	-2	5,785	-0.03%
2019/05/02	5	85.60	1	86.30	85.60	4	5,897	0.07%
2019/04/30	1	85.00	0	0.00	85.60	1	6,108	0.02%
2019/04/29	4	84.88	3	84.57	84.00	1	6,095	0.02%
2019/04/26	3	91.43	0	0.00	91.50	3	6,078	0.05%
2019/04/25	6	93.20	0	0.00	93.20	6	6,292	0.10%
2019/04/24	0	0.00	6	94.60	92.60	-6	6,586	-0.09%
2019/04/23	6	93.50	1	93.00	93.50	5	6,713	0.07%
2019/04/22	2	92.60	7	93.30	91.90	-5	6,708	-0.07%
2019/04/19	8	92.46	0	0.00	92.50	8	6,725	0.12%
2019/04/18	0	0.00	3	92.97	91.00	-3	6,757	-0.04%
2019/04/15	0	0.00	8	94.08	92.60	-8	6,710	-0.12%
2019/04/12	8	93.01	5	93.00	93.00	3	6,737	0.04%
2019/04/11	2	93.65	12	94.02	92.50	-10	6,739	-0.15%
2019/04/10	11	93.97	5	93.56	94.30	6	6,768	0.09%
2019/04/09	4	94.70	11	95.82	93.70	-7	6,735	-0.10%
2019/04/08	9	95.32	8	94.83	95.20	1	6,763	0.01%
2019/04/03	9	94.10	4	94.80	94.20	5	6,737	0.07%
2019/04/02	7	94.16	5	94.56	93.80	2	6,754	0.03%
2019/04/01	6	93.58	0	0.00	93.50	6	6,744	0.09%
2019/03/29	6	94.45	4	93.23	93.20	2	6,710	0.03%
2019/03/28	6	95.53	4	95.88	95.10	2	6,648	0.03%
2019/03/27	6	94.22	3	94.57	94.60	3	6,552	0.05%
2019/03/26	3	94.50	2	94.75	93.40	1	6,494	0.02%
2019/03/25	2	90.45	0	0.00	91.50	2	6,387	0.03%
2019/03/22	2	92.25	7	92.53	92.20	-5	6,333	-0.08%
2019/03/21	0	0.00	5	88.52	87.80	-5	6,135	-0.08%
2019/03/20	6	88.27	7	88.10	88.10	-1	6,275	-0.02%
2019/03/19	10	87.89	0	0.00	87.70	10	6,345	0.16%
2019/03/18	3	88.60	1	88.70	89.00	2	6,445	0.03%
2019/03/15	1	84.50	0	0.00	84.50	1	6,436	0.02%
2019/03/14	0	0.00	6	89.35	87.50	-6	6,520	-0.09%
2019/03/13	5	89.20	0	0.00	89.20	5	6,548	0.08%
2019/03/12	1	90.60	0	0.00	89.90	1	6,599	0.02%
2019/03/11	0	0.00	6	90.45	90.80	-6	6,591	-0.09%
2019/03/08	5	87.90	0	0.00	87.90	5	6,536	0.08%
2019/03/06	4	90.00	5	89.20	89.00	-1	6,745	-0.01%
2019/03/05	7	88.43	3	87.90	88.20	4	6,813	0.06%
2019/03/04	4	91.38	5	92.28	91.20	-1	6,726	-0.01%
2019/02/27	7	91.49	0	0.00	91.70	7	6,700	0.10%
2019/02/26	0	0.00	2	91.90	90.80	-2	6,639	-0.03%
2019/02/25	1	93.10	0	0.00	92.50	1	6,691	0.01%
2019/02/22	0	0.00	2	91.00	90.90	-2	6,654	-0.03%
2019/02/21	0	0.00	7	93.56	92.00	-7	6,763	-0.10%
2019/02/20	5	93.50	1	93.30	93.50	4	6,741	0.06%
2019/02/19	1	93.30	5	94.52	92.10	-4	6,700	-0.06%
2019/02/18	1	94.60	0	0.00	93.40	1	6,645	0.02%
2019/02/15	8	95.31	5	99.04	95.10	3	6,617	0.05%
2019/02/14	4	95.00	1	95.90	95.00	3	6,572	0.05%
2019/02/13	5	97.02	5	96.24	95.00	0	6,608	0.00%
2019/02/12	0	0.00	2	96.00	99.40	-2	6,662	-0.03%
2019/02/11	17	98.81	16	96.68	96.70	1	6,602	0.02%
2019/01/30	29	90.61	33	93.99	94.50	-4	6,449	-0.06%
2019/01/29	7	85.20	7	85.30	86.10	0	6,183	0.00%
2019/01/28	1	85.50	0	0.00	86.00	1	6,191	0.02%
2019/01/25	1	86.50	1	85.70	86.50	0	6,192	0.00%
2019/01/24	2	82.90	4	83.00	84.60	-2	6,144	-0.03%
2019/01/23	4	80.65	6	80.78	81.90	-2	6,103	-0.03%
2019/01/22	8	82.73	3	82.40	80.50	5	5,962	0.08%
2019/01/21	5	86.96	2	86.70	87.40	3	5,749	0.05%
2019/01/18	0	0.00	1	86.10	87.00	-1	5,710	-0.02%
2019/01/17	7	87.09	5	86.92	86.00	2	5,628	0.04%
2019/01/16	1	79.50	24	83.88	87.10	-23	5,412	-0.42%
2019/01/15	7	78.31	26	78.32	79.20	-19	5,106	-0.37%
2019/01/14	0	0.00	2	75.95	76.30	-2	4,974	-0.04%
2019/01/10	1	76.70	0	0.00	77.00	1	4,948	0.02%
2019/01/09	13	78.11	12	77.13	76.30	1	4,908	0.02%
2019/01/08	2	76.95	3	77.07	77.00	-1	4,831	-0.02%
2019/01/03	1	74.90	1	75.00	74.70	0	4,650	0.00%
2019/01/02	2	76.40	3	76.33	74.30	-1	4,633	-0.02%
2018/12/28	6	74.60	1	74.60	74.80	5	4,548	0.11%
2018/12/27	0	0.00	6	72.60	73.60	-6	4,528	-0.13%
2018/12/26	1	70.60	0.5	70.50	70.20	0.5	4,439	0.01%
2018/12/25	0	0.00	1	70.80	72.30	-1	4,421	-0.02%
2018/12/24	0	0.00	2	74.35	73.70	-2	4,383	-0.05%
2018/12/22	0	0.00	1	74.00	73.80	-1	4,325	-0.02%
2018/12/21	1	72.40	2	72.70	74.20	-1	4,317	-0.02%
2018/12/20	3	73.80	2	73.50	72.70	1	4,262	0.02%
2018/12/19	2	73.70	3	74.03	74.50	-1	4,208	-0.02%
2018/12/18	4	74.58	2	75.90	73.20	2	4,146	0.05%
2018/12/17	2	74.65	1	74.10	74.70	1	4,070	0.02%
2018/12/14	1	75.00	1	74.80	74.90	0	4,070	0.00%
2018/12/13	2	75.15	1	75.60	74.00	1	3,991	0.03%
2018/12/12	2	74.25	1	73.90	73.60	1	3,837	0.03%
2018/12/11	4	73.43	4	74.45	74.40	0	3,719	0.00%
2018/12/10	2	71.25	0	0.00	71.00	2	3,565	0.06%
2018/12/07	3	72.40	4	73.40	75.50	-1	3,414	-0.03%
2018/12/06	1	68.50	4	69.03	68.90	-3	3,145	-0.10%
2018/12/05	13	70.68	6	70.32	71.00	7	3,077	0.23%
2018/12/04	5	71.22	7	71.20	70.40	-2	3,030	-0.07%
2018/12/03	3	71.00	2	69.70	71.00	1	2,989	0.03%
2018/11/30	3	67.90	4	67.95	68.00	-1	2,868	-0.03%
2018/11/29	5	68.00	20	65.90	68.00	-15	2,757	-0.54%
2018/11/28	1	64.80	3	64.30	64.00	-2	2,624	-0.08%
2018/11/27	1	61.70	3	61.37	61.60	-2	2,530	-0.08%
2018/11/26	1	61.00	0	0.00	61.00	1	2,536	0.04%
2018/11/22	152	61.81	5	61.50	60.50	147	2,525	5.82%	大買/鉅額交易
2018/11/21	1	60.20	0	0.00	60.20	1	2,456	0.04%
2018/11/20	137	61.23	12	59.84	59.90	125	2,462	5.08%	大買/鉅額交易
2018/11/19	0	0.00	1	58.30	59.00	-1	2,341	-0.04%
2018/11/16	1	58.30	2	59.10	57.90	-1	2,338	-0.04%
2018/11/15	2	58.00	0	0.00	58.50	2	2,332	0.09%
2018/11/13	10	58.30	10	58.20	58.20	0	2,278	0.00%
2018/11/12	1	57.20	2	57.00	57.00	-1	2,187	-0.05%
2018/11/09	11	55.89	15	56.69	56.70	-4	2,111	-0.19%
2018/11/07	1	51.50	1	53.70	53.60	0	1,933	0.00%
2018/11/02	0	0.00	1	52.20	52.30	-1	1,995	-0.05%
2018/10/22	0	0.00	1	49.35	49.65	-1	2,123	-0.05%
2018/10/18	1	48.25	0	0.00	47.50	1	2,189	0.05%
2018/10/17	0	0.00	1	49.10	47.75	-1	2,280	-0.04%
2018/10/09	1	49.20	0	0.00	48.30	1	3,323	0.03%
2018/10/05	1	49.50	0	0.00	49.60	1	3,558	0.03%
2018/10/04	1	52.50	0	0.00	52.50	1	3,641	0.03%
2018/10/02	1	54.00	0	0.00	53.60	1	3,826	0.03%
2018/09/27	0	0.00	1	55.30	54.20	-1	4,012	-0.02%
2018/09/26	1	55.00	0	0.00	54.50	1	4,133	0.02%
2018/09/25	0	0.00	1	55.40	55.20	-1	4,209	-0.02%
2018/09/21	0	0.00	1	54.70	54.20	-1	4,446	-0.02%
2018/09/20	3	54.33	0	0.00	53.60	3	4,636	0.06%
2018/09/18	0	0.00	1	55.90	56.00	-1	4,657	-0.02%
2018/09/14	0	0.00	2	56.90	57.90	-2	4,776	-0.04%
2018/09/10	1	57.20	0	0.00	55.70	1	4,992	0.02%
2018/09/07	1	57.70	0	0.00	58.10	1	5,026	0.02%
2018/09/06	4	59.78	0	0.00	59.60	4	5,086	0.08%
2018/09/04	2	61.60	0	0.00	61.30	2	5,623	0.04%
2018/09/03	3	61.17	3	60.20	59.90	0	5,717	0.00%
2018/08/30	0	0.00	2	61.70	61.50	-2	5,945	-0.03%
2018/08/28	2	62.40	1	62.30	61.80	1	6,444	0.02%
2018/08/27	0	0.00	3	60.13	62.10	-3	6,735	-0.04%
2018/08/24	2	58.80	0	0.00	57.90	2	6,968	0.03%
2018/08/23	2	59.85	1	59.70	59.60	1	6,941	0.01%
2018/08/22	5	60.20	1	60.80	60.20	4	6,927	0.06%
2018/08/20	7	61.33	1	61.00	61.50	6	6,961	0.09%
2018/08/15	1	65.10	1	64.40	64.40	0	7,135	0.00%
2018/08/13	7	64.34	1	65.40	63.90	6	7,203	0.08%
2018/08/08	0	0.00	5	69.00	68.70	-5	7,190	-0.07%
2018/08/07	36	70.74	2	70.60	70.40	34	7,219	0.47%
2018/08/02	7	71.26	2	71.90	71.10	5	7,376	0.07%
2018/08/01	0	0.00	5	72.50	72.40	-5	7,396	-0.07%
2018/07/31	2	72.90	6	72.07	73.10	-4	7,377	-0.05%
2018/07/27	2	75.40	3	74.30	74.20	-1	7,344	-0.01%
2018/07/26	1	74.00	9	73.92	75.00	-8	7,300	-0.11%
2018/07/25	10	73.64	2	72.90	74.00	8	7,273	0.11%
2018/07/24	3	73.10	0	0.00	73.80	3	7,254	0.04%
2018/07/23	2	70.95	2	71.60	70.80	0	7,169	0.00%
2018/07/20	1	76.00	0	0.00	76.00	1	7,037	0.01%
2018/07/19	5	78.58	15	77.21	77.40	-10	6,949	-0.14%
2018/07/18	7	78.93	38	80.46	81.00	-31	6,682	-0.46%
2018/07/17	7	74.43	6	73.50	73.70	1	6,220	0.02%
2018/07/16	3	74.30	5	74.06	73.50	-2	6,239	-0.03%
2018/07/13	4	74.35	8	74.99	74.20	-4	6,200	-0.06%
2018/07/12	1	74.90	3	74.33	74.70	-2	6,142	-0.03%
2018/07/11	9	73.43	4	74.35	73.40	5	6,256	0.08%
2018/07/10	3	71.67	7	73.76	74.00	-4	6,308	-0.06%
2018/07/09	4	71.85	2	73.00	72.00	2	6,188	0.03%
2018/07/06	5	70.92	6	72.08	72.60	-1	6,129	-0.02%
2018/07/05	3	71.00	0	0.00	69.10	3	6,056	0.05%
2018/07/04	11	73.55	5	72.46	72.00	6	6,016	0.10%
2018/07/03	5	73.52	5	71.62	71.70	0	5,902	0.00%
2018/07/02	15	73.79	3	73.53	72.50	12	5,835	0.21%
2018/06/29	1	69.70	18	72.62	73.70	-17	5,640	-0.30%
2018/06/28	1	67.00	1	67.20	67.00	0	5,462	0.00%
2018/06/27	1	68.70	2	68.20	68.50	-1	5,506	-0.02%
2018/06/26	1	64.80	1	63.80	66.80	0	5,488	0.00%
2018/06/25	6	65.90	1	67.30	65.50	5	5,443	0.09%
2018/06/22	2	69.70	1	69.30	69.00	1	5,379	0.02%
2018/06/21	2	71.40	4	71.05	71.50	-2	5,326	-0.04%
2018/06/20	3	67.77	8	69.50	69.50	-5	5,302	-0.09%
2018/06/19	9	72.97	8	72.58	72.20	1	5,200	0.02%
2018/06/15	3	72.80	5	72.84	72.10	-2	5,143	-0.04%
2018/06/14	8	72.28	7	72.27	71.30	1	5,072	0.02%
2018/06/13	47	75.04	1	72.50	71.80	46	5,003	0.92%
2018/06/12	11	74.37	28	74.61	78.10	-17	4,805	-0.35%
2018/06/11	15	71.29	0	0.00	71.00	15	4,581	0.33%
2018/06/08	11	71.84	5	73.24	71.50	6	4,493	0.13%
2018/06/07	3	70.97	1	71.40	70.30	2	4,356	0.05%
2018/06/06	7	71.87	7	71.64	72.20	0	4,301	0.00%
2018/06/05	8	74.58	2	71.90	71.00	6	4,173	0.14%
2018/06/04	14	71.51	21	73.20	74.40	-7	3,814	-0.18%
2018/06/01	0	0.00	28	66.43	67.70	-28	3,540	-0.79%
2018/05/29	0	0.00	1	62.30	62.30	-1	3,305	-0.03%
2018/05/24	10	63.40	10	62.85	63.40	0	3,293	0.00%
2018/05/23	0	0.00	1	62.30	62.50	-1	3,241	-0.03%
2018/05/18	0	0.00	1	60.50	60.40	-1	3,050	-0.03%
2018/05/16	6	60.05	1	59.30	59.50	5	2,977	0.17%
2018/05/15	3	60.63	4	60.33	61.00	-1	2,946	-0.03%
2018/05/11	2	58.90	0	0.00	59.30	2	2,859	0.07%
2018/05/10	1	59.30	1	59.10	59.50	0	2,928	0.00%
2018/05/09	3	56.50	11	57.64	56.70	-8	2,816	-0.28%
2018/05/07	0	0.00	6	57.80	56.80	-6	2,767	-0.22%
2018/05/04	10	57.38	3	56.30	57.40	7	2,744	0.26%
2018/04/25	1	53.90	8	53.90	54.00	-7	2,676	-0.26%
2018/04/23	8	55.40	0	0.00	55.40	8	2,630	0.30%
2018/04/20	0	0.00	7	59.21	56.00	-7	2,609	-0.27%
2018/04/19	12	58.38	3	57.83	58.80	9	2,538	0.35%
2018/04/18	1	58.30	6	60.00	58.30	-5	2,497	-0.20%
2018/04/17	1	59.40	18	58.50	59.70	-17	2,396	-0.71%
2018/04/16	3	56.00	4	56.75	57.00	-1	2,273	-0.04%
2018/04/12	0	0.00	1	54.70	54.70	-1	2,243	-0.04%
2018/04/11	1	54.50	0	0.00	54.70	1	2,335	0.04%
2018/04/10	1	54.30	27	54.20	54.30	-26	2,524	-1.03%
2018/04/09	27	54.20	0	0.00	54.00	27	2,593	1.04%
2018/04/03	0	0.00	1	53.50	53.30	-1	2,828	-0.04%
2018/03/31	20	54.20	0	0.00	54.70	20	2,795	0.72%
2018/03/30	1	54.70	0	0.00	54.70	1	2,773	0.04%
2018/03/22	1	52.50	0	0.00	52.50	1	2,789	0.04%
2018/03/21	0	0.00	6	53.18	53.00	-6	2,843	-0.21%
2018/03/19	2	54.80	1	54.60	54.20	1	2,845	0.04%
2018/03/16	0	0.00	3	54.47	55.00	-3	2,819	-0.11%
2018/03/09	0	0.00	1	53.50	53.40	-1	2,613	-0.04%
2018/03/07	1	52.90	0	0.00	51.80	1	2,672	0.04%
2018/03/06	2	53.05	2	53.00	53.00	0	2,628	0.00%
2018/02/26	0	0.00	1	52.40	52.00	-1	2,675	-0.04%
2018/02/22	0	0.00	1	50.60	50.50	-1	2,631	-0.04%
2018/02/07	0	0.00	1	47.30	46.75	-1	2,572	-0.04%
2018/02/06	1	47.95	1	48.15	45.45	0	2,556	0.00%
2018/02/05	1	49.70	0	0.00	49.85	1	2,525	0.04%
2018/02/02	2	51.45	1	51.80	50.90	1	2,519	0.04%
2018/01/26	4	49.35	1	49.60	49.25	3	2,373	0.13%
2018/01/25	0	0.00	8	50.20	50.00	-8	2,407	-0.33%
2018/01/16	0	0.00	1	50.70	50.90	-1	2,362	-0.04%
2018/01/10	5	50.56	4	50.65	50.30	1	2,332	0.04%
2018/01/09	1	53.80	2	54.25	54.40	-1	2,231	-0.04%
2018/01/08	1	56.20	1	54.40	54.10	0	2,214	0.00%
2018/01/05	2	55.75	20	55.85	55.80	-18	2,134	-0.84%
2018/01/04	58	56.37	24	56.50	56.60	34	2,045	1.66%
2018/01/03	0	0.00	2	55.00	54.60	-2	1,860	-0.11%
2018/01/02	1	53.90	6	54.78	54.60	-5	1,784	-0.28%