義隆 (2458)-元大-南海券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
154.0
漲跌
▼0.5
漲幅
-0.32%
成交量
1,765張
產業
上市半導體類股
1181人加入追蹤

立即追蹤
本地時間:13:30(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

義隆 (2458)籌碼相關－元大-南海券商分點個股進出

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-南海券商分點個股進出
元大-南海券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	1	153.50	0	0.00	155.00	1	2,724	0.04%
2024/06/24	2	157.25	0	0.00	157.00	2	2,714	0.07%
2024/05/31	1	164.00	0	0.00	163.00	1	2,815	0.04%
2024/05/30	1	168.00	1	169.50	167.00	0	2,785	0.00%
2024/05/27	127	174.27	1.1	174.91	173.00	125.9	2,738	4.60%	大買/鉅額交易
2024/05/23	1	173.00	6	171.33	169.00	-5	2,785	-0.18%
2024/05/22	0	0.00	1.2	161.42	168.00	-1.2	2,747	-0.04%
2024/05/21	1	155.50	0	0.00	155.00	1	2,723	0.04%
2024/05/16	0	0.00	1	159.50	160.00	-1	3,002	-0.03%
2024/05/09	0	0.00	1	158.00	155.00	-1	3,027	-0.03%
2024/05/08	1	156.00	0	0.00	158.00	1	3,030	0.03%
2024/05/03	1	158.00	0	0.00	157.00	1	3,041	0.03%
2024/04/29	0	0.00	0	167.00	168.00	0	2,930	0.00%
2024/04/25	0	0.00	2.1	158.57	164.50	-2.1	2,897	-0.07%
2024/04/22	2	148.75	0	0.00	146.50	2	2,816	0.07%
2024/04/17	1	161.00	2	165.00	162.00	-1	2,714	-0.04%
2024/04/16	1	160.00	0	0.00	159.50	1	2,664	0.04%
2024/04/15	0	0.00	3	161.17	162.00	-3	2,637	-0.11%
2024/04/12	3	159.33	1	163.00	158.50	2	2,553	0.08%
2024/04/10	1	158.00	1	160.00	158.50	0	2,554	0.00%
2024/04/09	1	158.50	0	0.00	157.00	1	2,563	0.04%
2024/04/08	0	0.00	1	158.50	159.50	-1	2,562	-0.04%
2024/04/03	1	156.00	0	0.00	156.50	1	2,539	0.04%
2024/04/01	0	0.00	1	160.00	161.00	-1	2,519	-0.04%
2024/03/29	1	158.50	0	0.00	157.00	1	2,503	0.04%
2024/03/27	1	164.50	0	0.00	164.50	1	2,516	0.04%
2024/03/22	1	164.50	1	169.50	169.00	0	2,651	0.00%
2024/03/18	1	164.00	2	166.50	166.50	-1	2,661	-0.04%
2024/03/15	1	163.50	1	166.00	163.50	0	2,675	0.00%
2024/03/12	0	0.00	2	163.75	163.50	-2	2,795	-0.07%
2024/03/11	1	160.00	0	0.00	160.00	1	2,807	0.04%
2024/03/05	5	167.90	2	170.00	167.00	3	2,826	0.11%
2024/03/04	2	167.00	2	168.50	167.50	0	2,861	0.00%
2024/03/01	2	165.75	1	167.00	165.50	1	2,850	0.04%
2024/02/29	1	164.50	0	0.00	166.00	1	2,872	0.03%
2024/02/27	1	170.50	1	171.50	169.00	0	2,856	0.00%
2024/02/26	0	0.00	1	167.50	170.00	-1	2,857	-0.03%
2024/02/23	1	162.50	1	162.00	164.00	0	2,794	0.00%
2024/02/22	4	164.13	3	165.00	167.50	1	2,686	0.04%
2024/02/21	1	167.00	2	165.25	167.50	-1	2,636	-0.04%
2024/02/20	2	162.75	1	162.00	161.00	1	2,542	0.04%
2024/02/19	0	0.00	1	155.00	163.50	-1	2,543	-0.04%
2024/02/02	0	0.00	1	151.50	150.50	-1	2,498	-0.04%
2024/01/29	0.3	149.00	0	0.00	149.00	0.3	2,710	0.01%
2024/01/26	1	150.50	0	0.00	151.00	1	2,954	0.03%
2024/01/22	0.1	150.50	0	0.00	151.00	0.1	3,102	0.00%
2024/01/18	0	0.00	1	152.00	152.00	-1	3,159	-0.03%
2024/01/12	1	156.00	0	0.00	155.00	1	3,479	0.03%
2024/01/09	0	155.00	0	0.00	154.50	0	3,600	0.00%
2024/01/08	0	0.00	2	154.00	153.50	-2	3,600	-0.06%
2023/12/27	0	0.00	1	161.00	164.00	-1	3,792	-0.03%
2023/12/19	0	0.00	2	158.75	159.00	-2	3,615	-0.06%
2023/12/18	1	152.50	2	156.00	157.00	-1	3,606	-0.03%
2023/12/15	1	154.00	0	0.00	154.00	1	3,614	0.03%
2023/12/14	1	157.00	1	159.50	157.50	0	3,613	0.00%
2023/12/11	2	157.25	0	0.00	157.00	2	3,711	0.05%
2023/12/08	1	158.00	0	0.00	157.50	1	3,758	0.03%
2023/12/06	1	150.50	1	151.00	151.50	0	3,796	0.00%
2023/11/30	1	150.00	0	0.00	151.50	1	4,113	0.02%
2023/11/24	0	0.00	1	150.50	151.00	-1	4,185	-0.02%
2023/11/22	0	0.00	1	146.50	147.50	-1	4,123	-0.02%
2023/11/21	0	0.00	1	145.00	145.00	-1	4,116	-0.02%
2023/11/20	1	144.00	0	0.00	144.00	1	4,136	0.02%
2023/11/14	0	0.00	8	145.00	146.00	-8	4,001	-0.20%
2023/11/07	0	0.00	0.1	143.50	145.00	-0.1	4,036	0.00%
2023/11/06	0	0.00	1	139.50	140.00	-1	4,005	-0.02%
2023/11/03	11	140.64	1	135.50	135.50	10	3,978	0.25%
2023/10/25	1	144.50	1	144.50	144.50	0	4,033	0.00%
2023/10/20	0	0.00	1	140.00	142.50	-1	3,867	-0.03%
2023/10/19	1	137.00	0	0.00	138.50	1	3,886	0.03%
2023/10/17	0	0.00	2	139.25	140.00	-2	3,893	-0.05%
2023/10/13	0	0.00	1	136.50	139.00	-1	4,006	-0.02%
2023/10/12	1	133.50	0	0.00	137.50	1	3,991	0.03%
2023/10/11	1	137.50	1	140.00	137.00	0	3,986	0.00%
2023/10/06	1	138.50	0	0.00	137.00	1	3,969	0.03%
2023/10/05	1	139.50	1	142.00	141.50	0	3,945	0.00%
2023/10/04	2	134.75	2	137.00	138.00	0	3,881	0.00%
2023/10/03	0	0.00	2	137.50	138.00	-2	3,843	-0.05%
2023/10/02	1	134.50	1	136.00	134.50	0	3,812	0.00%
2023/09/28	1	133.50	0	0.00	133.50	1	3,819	0.03%
2023/09/18	1	141.50	0	0.00	142.00	1	3,712	0.03%
2023/09/15	1	144.50	1	146.50	144.50	0	3,678	0.00%
2023/09/14	1.1	142.97	0	0.00	143.00	1.1	3,591	0.03%
2023/09/12	0	0.00	2	139.75	140.50	-2	3,494	-0.06%
2023/09/11	1	137.00	0	0.00	138.00	1	3,420	0.03%
2023/09/08	0	0.00	25	133.30	135.50	-25	3,340	-0.75%
2023/09/07	1	133.50	1	133.50	135.00	0	3,326	0.00%
2023/09/05	27	134.52	0	0.00	134.00	27	3,287	0.82%
2023/08/31	0	0.00	1	119.50	120.00	-1	2,922	-0.03%
2023/08/29	0	0.00	1	115.50	117.00	-1	2,902	-0.03%
2023/08/25	1	113.50	0	0.00	113.00	1	2,919	0.03%
2023/08/24	0	0.00	1	116.00	116.00	-1	2,926	-0.03%
2023/08/21	0	0.00	1	113.00	113.50	-1	3,011	-0.03%
2023/08/18	1	114.50	0	0.00	113.50	1	3,110	0.03%
2023/08/16	0	0.00	2	117.00	117.00	-2	3,077	-0.06%
2023/08/14	1	117.00	0	0.00	117.00	1	3,046	0.03%
2023/08/11	1	117.50	2	119.75	121.00	-1	2,996	-0.03%
2023/08/10	1	117.50	0	0.00	118.00	1	2,943	0.03%
2023/08/09	1	122.00	1	119.50	121.00	0	2,884	0.00%
2023/08/08	1	117.50	1.2	119.32	118.00	-0.2	2,835	-0.01%
2023/08/07	1	117.00	0	0.00	117.00	1	2,783	0.04%
2023/08/04	0	0.00	12	121.13	122.50	-12	2,654	-0.45%
2023/08/02	2	115.00	2	116.00	114.00	0	2,391	0.00%
2023/08/01	1	114.00	0	0.00	115.00	1	2,389	0.04%
2023/07/31	0	0.00	1	116.00	116.50	-1	2,402	-0.04%
2023/07/28	0	0.00	1	112.00	112.50	-1	2,288	-0.04%
2023/07/25	4	115.00	5	116.90	115.00	-1	2,198	-0.05%
2023/07/24	5	117.60	2	117.00	118.00	3	2,104	0.14%
2023/07/21	2	115.50	3	116.00	115.50	-1	2,018	-0.05%
2023/07/20	3	114.33	0	0.00	114.50	3	1,972	0.15%
2023/07/19	1	117.00	0	0.00	118.50	1	1,900	0.05%
2023/07/17	2	108.00	2	109.50	109.50	0	1,741	0.00%
2023/07/14	0	0.00	2	109.00	110.50	-2	1,729	-0.12%
2023/07/13	2	107.00	3	108.17	108.00	-1	1,679	-0.06%
2023/07/11	0	0.00	2	106.00	106.50	-2	1,661	-0.12%
2023/07/10	5	106.00	0	0.00	104.00	5	1,661	0.30%
2023/07/07	0	0.00	2	108.00	107.50	-2	1,653	-0.12%
2023/07/04	0	0.00	4	105.88	106.00	-4	1,615	-0.25%
2023/06/19	3	104.50	1	105.00	102.50	2	1,586	0.13%
2023/06/16	3	105.67	3	107.00	106.00	0	1,566	0.00%
2023/06/15	4	104.50	2	106.00	105.50	2	1,539	0.13%
2023/06/14	1	105.00	0	0.00	105.00	1	1,536	0.07%
2023/06/13	0	0.00	4	105.63	107.00	-4	1,527	-0.26%
2023/06/12	0	0.00	2	104.00	103.50	-2	1,480	-0.14%
2023/06/09	4	104.50	1	108.50	104.00	3	1,475	0.20%
2023/06/08	0	0.00	2	105.00	105.00	-2	1,422	-0.14%
2023/06/07	0	0.00	1	103.50	103.50	-1	1,406	-0.07%
2023/06/06	3	102.50	0	0.00	102.00	3	1,424	0.21%
2023/06/02	2	103.00	2	104.00	104.50	0	1,409	0.00%
2023/06/01	0	0.00	2	103.50	103.50	-2	1,402	-0.14%
2023/05/31	4	102.00	2	103.00	102.00	2	1,405	0.14%
2023/05/29	0	0.00	19	104.00	104.00	-19	1,378	-1.38%
2023/05/26	0	0.00	10	104.50	102.50	-10	1,370	-0.73%
2023/05/25	1	103.50	0	0.00	104.00	1	1,457	0.07%
2023/05/24	29	103.33	6	101.12	104.50	23	1,433	1.60%
2023/05/23	2	98.50	10.4	98.49	98.10	-8.4	1,354	-0.62%
2023/05/22	0	0.00	4	98.75	98.60	-4	1,369	-0.29%
2023/05/19	1	98.30	0	0.00	98.50	1	1,383	0.07%
2023/05/18	5	98.74	2	99.10	98.60	3	1,399	0.21%
2023/05/17	11	97.07	0	0.00	97.20	11	1,397	0.79%
2023/05/15	0	0.00	1	95.10	95.10	-1	1,401	-0.07%
2023/05/05	1	97.20	1	97.90	95.80	0	1,514	0.00%
2023/04/25	0.1	93.10	0	0.00	91.10	0.1	1,681	0.01%
2023/04/24	1	94.90	0	0.00	95.20	1	1,671	0.06%
2023/04/20	1	98.70	0	0.00	98.50	1	1,693	0.06%
2023/03/30	1	99.60	0	0.00	99.60	1	1,842	0.05%
2023/03/28	1	103.00	0	0.00	102.00	1	1,851	0.05%
2023/03/22	0	0.00	1	104.50	104.00	-1	1,909	-0.05%
2023/03/16	1	100.50	0	0.00	99.70	1	1,920	0.05%
2023/03/14	1	101.00	0.1	101.44	101.00	0.9	1,943	0.05%
2023/03/10	1	103.52	0	0.00	104.00	1	1,933	0.05%
2023/03/09	0	106.50	1	105.50	107.00	-1	1,959	-0.05%
2023/03/03	1	104.00	0	0.00	104.00	1	1,942	0.05%
2023/03/01	0	0.00	0	106.00	106.50	0	1,948	0.00%
2023/02/24	2	108.25	0	0.00	108.50	2	1,929	0.10%
2023/02/23	0	112.00	0	0.00	111.00	0	1,910	0.00%
2023/02/22	0	107.00	0	0.00	107.00	0	1,815	0.00%
2023/02/20	0	0.00	1	105.50	106.00	-1	1,863	-0.05%
2023/02/17	1	102.51	0	0.00	103.00	1	1,881	0.05%
2023/02/16	47	103.91	0	0.00	104.50	47	1,909	2.46%
2023/02/13	1	104.00	0	0.00	104.50	1	1,960	0.05%
2023/02/10	0	0.00	1	106.00	106.00	-1	2,005	-0.05%
2023/02/09	1	104.00	0	0.00	105.00	1	2,142	0.05%
2023/02/07	0	0.00	1	105.50	105.00	-1	2,324	-0.04%
2023/02/06	1	104.00	0	0.00	103.50	1	2,324	0.04%
2023/02/02	1	107.00	7	108.21	108.00	-6	2,249	-0.27%
2023/01/13	0	0.00	3	92.40	90.70	-3	2,183	-0.14%
2023/01/09	2	94.40	2	94.19	96.00	0	2,207	0.00%
2023/01/04	0	87.10	0	0.00	86.80	0	2,072	0.00%
2022/12/13	0	0.00	69	89.33	89.70	-69	2,515	-2.74%
2022/12/09	0	0.00	11	88.00	89.10	-11	2,719	-0.40%
2022/12/06	4	90.55	0	0.00	89.10	4	2,765	0.14%
2022/12/05	2	91.60	0	0.00	92.10	2	2,763	0.07%
2022/12/01	0	0.00	13	92.32	92.70	-13	2,786	-0.47%
2022/11/30	0	0.00	13	89.75	89.70	-13	2,774	-0.47%
2022/11/16	0	0.00	1	89.60	89.00	-1	2,815	-0.04%
2022/11/15	0	0.00	3	89.00	89.00	-3	2,776	-0.11%
2022/11/14	1	86.50	0	0.00	87.80	1	2,743	0.04%
2022/11/11	0	0.00	11	88.71	87.10	-11	2,711	-0.41%
2022/11/09	3	85.40	6	85.90	86.50	-3	2,654	-0.11%
2022/11/08	3	86.10	0	0.00	84.60	3	2,621	0.11%
2022/11/07	3	85.90	20	85.14	86.10	-17	2,577	-0.66%
2022/11/04	2	77.10	0	0.00	79.50	2	2,435	0.08%
2022/11/02	9	83.00	1	82.50	82.90	8	2,236	0.36%
2022/10/31	1	81.80	0	0.00	81.20	1	2,277	0.04%
2022/10/27	9	82.60	0	0.00	81.70	9	2,332	0.39%
2022/10/25	0	0.00	10	80.58	80.10	-10	2,294	-0.44%
2022/10/24	0	0.00	8	80.95	80.10	-8	2,282	-0.35%
2022/10/17	0	0.00	1	79.70	81.90	-1	2,222	-0.05%
2022/10/11	11	80.09	0	0.00	79.60	11	2,226	0.49%
2022/10/07	2	84.75	0	0.00	84.20	2	2,203	0.09%
2022/10/04	0	0.00	9	87.50	84.70	-9	2,163	-0.42%
2022/10/03	0	0.00	0.1	84.00	84.20	-0.1	2,162	-0.01%
2022/09/30	0	0.00	1	81.70	83.20	-1	2,172	-0.05%
2022/09/28	0	0.00	1	81.90	80.60	-1	2,233	-0.04%
2022/09/26	33	83.22	0	0.00	81.00	33	2,281	1.45%
2022/09/23	10	87.60	0	0.00	86.80	10	2,247	0.44%
2022/09/21	13	87.10	0	0.00	87.10	13	2,133	0.61%
2022/09/19	13	88.98	0	0.00	88.60	13	1,961	0.66%
2022/09/16	38	88.70	0	0.00	87.50	38	1,872	2.03%
2022/09/15	22	90.80	0	0.00	90.50	22	1,769	1.24%
2022/09/14	1	88.60	0	0.00	88.90	1	1,752	0.06%
2022/09/08	0	0.00	1	91.30	90.50	-1	1,742	-0.06%
2022/09/07	1	88.10	0	0.00	88.80	1	1,728	0.06%
2022/09/06	0	0.00	1	90.40	90.10	-1	1,721	-0.06%
2022/09/05	0	0.00	2	90.80	91.20	-2	1,700	-0.12%
2022/08/30	0.1	97.60	0	0.00	97.00	0.1	1,590	0.00%
2022/08/29	1	99.00	0	0.00	98.00	1	1,572	0.06%
2022/08/25	0	0.00	2	100.50	99.90	-2	1,537	-0.13%
2022/08/23	3	99.70	0	0.00	99.70	3	1,535	0.20%
2022/08/19	0	0.00	26	103.85	104.00	-26	1,511	-1.72%
2022/08/18	0	0.00	20	102.20	103.00	-20	1,509	-1.33%
2022/08/12	0	0.00	1	102.50	103.00	-1	1,473	-0.07%
2022/08/11	1	99.20	2	99.60	99.20	-1	1,460	-0.07%
2022/08/10	2.1	99.02	0	0.00	97.80	2.1	1,452	0.14%
2022/08/09	1	99.70	0	0.00	99.70	1	1,438	0.07%
2022/08/05	1	98.80	1	100.00	101.50	0	1,426	0.00%
2022/08/04	1	98.50	1	99.10	100.50	0	1,374	0.00%
2022/08/03	1	103.00	1	102.50	102.50	0	1,346	0.00%
2022/08/02	4	108.00	0	0.00	107.50	4	1,347	0.30%
2022/08/01	0	0.00	3	109.50	109.00	-3	1,363	-0.22%
2022/07/28	2	109.50	2	110.00	107.50	0	1,399	0.00%
2022/07/27	1	108.50	0	0.00	109.00	1	1,395	0.07%
2022/07/25	1	110.50	0	0.00	112.00	1	1,378	0.07%
2022/07/22	5	113.00	0	0.00	110.00	5	1,382	0.36%
2022/07/19	3	107.00	0	0.00	109.00	3	1,388	0.22%
2022/07/18	0.3	107.00	0	0.00	106.50	0.3	1,403	0.02%
2022/07/08	0	0.00	1	108.50	107.00	-1	1,411	-0.07%
2022/07/07	1	107.00	0	0.00	106.50	1	1,396	0.07%
2022/07/04	0.1	133.36	0	0.00	131.00	0.1	1,267	0.01%
2022/07/01	0	136.00	0	0.00	134.00	0	1,252	0.00%
2022/06/30	30	139.08	0	0.00	139.50	30	1,243	2.41%
2022/06/23	0	134.50	0	0.00	136.00	0	1,255	0.00%
2022/06/22	1	134.50	0	0.00	135.00	1	1,242	0.08%
2022/06/21	1.2	136.88	0	0.00	140.00	1.2	1,224	0.10%
2022/06/20	0.3	137.02	0	0.00	136.50	0.3	1,213	0.02%
2022/06/17	0	0.00	7	140.57	142.00	-7	1,193	-0.59%
2022/06/15	1	142.50	0	0.00	144.00	1	1,178	0.08%
2022/05/25	0	0.00	1	144.00	143.50	-1	1,522	-0.07%
2022/05/20	0	0.00	12	145.71	145.50	-12	1,866	-0.64%
2022/05/19	0	0.00	10	145.00	147.00	-10	1,911	-0.52%
2022/05/10	0.1	139.50	0	0.00	141.00	0.1	2,006	0.00%
2022/05/06	0.1	147.50	0	0.00	146.50	0.1	2,058	0.00%
2022/04/26	0.1	151.00	0	0.00	150.50	0.1	2,053	0.00%
2022/04/25	4	153.00	5	153.70	150.50	-1	2,041	-0.05%
2022/04/22	0	0.00	1	157.00	156.50	-1	2,009	-0.05%
2022/04/15	1	159.00	0	0.00	159.50	1	1,963	0.05%
2022/04/12	1	161.50	1	159.50	161.00	0	2,111	0.00%
2022/04/08	1	164.50	0	0.00	166.00	1	2,120	0.05%
2022/03/24	0	0.00	1	171.00	171.00	-1	2,263	-0.04%
2022/03/23	2	170.25	1	170.50	170.50	1	2,310	0.04%
2022/03/22	2	168.50	0	0.00	169.50	2	2,384	0.08%
2022/03/18	0	0.00	1	169.00	168.50	-1	2,447	-0.04%
2022/03/10	0	0.00	2	163.00	166.00	-2	2,418	-0.08%
2022/03/09	2	157.50	2	158.75	159.00	0	2,390	0.00%
2022/03/08	3	160.00	0	0.00	157.00	3	2,371	0.13%
2022/03/04	0	0.00	50	168.00	167.00	-50	2,300	-2.17%
2022/03/02	1	168.50	25	168.50	169.00	-24	2,305	-1.04%
2022/02/25	0	0.00	5	165.00	164.00	-5	2,345	-0.21%
2022/02/24	51	166.52	25	165.50	164.50	26	2,325	1.12%
2022/02/23	69	176.93	15	174.90	172.50	54	2,227	2.42%
2022/02/21	1	173.00	1	175.50	178.00	0	2,072	0.00%
2022/02/18	2	172.00	2	173.50	174.50	0	2,072	0.00%
2022/02/17	2	174.50	0	0.00	173.50	2	2,105	0.09%
2022/02/16	2	173.50	4	173.88	174.00	-2	2,181	-0.09%
2022/02/09	0	0.00	3	175.33	175.50	-3	2,197	-0.14%
2022/02/08	1	171.00	1	172.00	171.00	0	2,201	0.00%
2022/02/07	1	165.50	3	167.33	168.50	-2	2,226	-0.09%
2022/01/17	0	0.00	1	160.50	162.00	-1	2,790	-0.04%
2022/01/14	1	156.50	0	0.00	158.00	1	2,946	0.03%
2022/01/12	1	161.50	0	0.00	161.00	1	2,989	0.03%
2022/01/07	1	162.50	0	0.00	163.50	1	2,986	0.03%
2022/01/05	1	169.50	1	171.50	170.00	0	2,974	0.00%
2022/01/03	1	168.00	0	0.00	167.50	1	2,957	0.03%
2021/12/30	0.1	167.50	0	0.00	170.00	0.1	2,974	0.00%
2021/12/29	1	167.00	0	0.00	168.00	1	2,975	0.03%
2021/12/22	1	168.50	0	0.00	167.50	1	3,067	0.03%
2021/12/21	1	167.50	3	170.00	168.00	-2	3,060	-0.07%
2021/12/17	0	0.00	7	167.50	166.00	-7	2,994	-0.23%
2021/12/16	0	0.00	1	167.50	167.50	-1	2,962	-0.03%
2021/12/15	1	154.50	4	159.13	158.50	-3	2,913	-0.10%
2021/12/14	4	155.50	0	0.00	154.50	4	2,897	0.14%
2021/12/10	1	158.00	0	0.00	160.00	1	2,880	0.03%
2021/12/09	2	160.00	1	159.50	160.00	1	2,879	0.03%
2021/12/08	1	159.00	0	0.00	160.50	1	2,893	0.03%
2021/12/07	1	159.50	9	160.06	158.50	-8	2,884	-0.28%
2021/12/01	1	162.00	0	0.00	164.00	1	2,914	0.03%
2021/11/30	0	0.00	1	164.00	162.00	-1	2,906	-0.03%
2021/11/29	2	162.25	0	0.00	164.50	2	2,936	0.07%
2021/11/22	2	168.50	0	0.00	170.00	2	2,923	0.07%
2021/11/17	0	0.00	2	168.75	168.50	-2	2,907	-0.07%
2021/11/16	0	0.00	4	168.50	168.00	-4	2,929	-0.14%
2021/11/15	1	167.50	1	166.50	170.00	0	2,923	0.00%
2021/11/11	0	0.00	1	165.50	163.50	-1	2,924	-0.03%
2021/11/10	3	161.50	0	0.00	163.00	3	2,957	0.10%
2021/11/09	4	163.00	2	162.00	161.50	2	2,982	0.07%
2021/11/08	0	0.00	2	163.50	165.00	-2	3,011	-0.07%
2021/11/05	5	160.50	4	161.38	162.00	1	3,023	0.03%
2021/11/03	0	0.00	4	168.00	167.50	-4	2,977	-0.13%
2021/11/02	6	173.50	4	168.25	167.50	2	3,017	0.07%
2021/11/01	0	0.00	1	170.00	170.00	-1	3,036	-0.03%
2021/10/29	0	0.00	3	168.83	167.00	-3	3,185	-0.09%
2021/10/28	2	171.00	1	168.00	168.00	1	3,310	0.03%
2021/10/27	3	165.33	1	169.50	170.00	2	3,318	0.06%
2021/10/26	5	167.00	0	0.00	164.50	5	3,263	0.15%
2021/10/22	0	0.00	8	161.50	166.00	-8	3,055	-0.26%
2021/10/19	0	0.00	1	151.50	153.00	-1	2,997	-0.03%
2021/10/18	0	0.00	1	150.00	148.00	-1	3,070	-0.03%
2021/10/14	1	146.50	0	0.00	146.50	1	3,139	0.03%
2021/10/08	8	156.44	9	156.89	157.00	-1	3,138	-0.03%
2021/09/29	1	148.50	0	0.00	148.50	1	3,133	0.03%
2021/09/24	1	154.00	0	0.00	152.50	1	3,162	0.03%
2021/09/23	1	153.50	0	0.00	153.50	1	3,164	0.03%
2021/09/15	4	157.00	0	0.00	156.50	4	3,318	0.12%
2021/09/14	1	156.50	0	0.00	156.50	1	3,410	0.03%
2021/09/06	0	0.00	1	160.00	158.00	-1	3,553	-0.03%
2021/09/03	0	0.00	1	159.50	159.50	-1	3,554	-0.03%
2021/09/01	1	160.00	0	0.00	160.50	1	3,565	0.03%
2021/08/24	2	158.25	2	157.75	157.00	0	3,581	0.00%
2021/08/19	1	153.50	0	0.00	152.50	1	3,567	0.03%
2021/08/17	1	158.00	0	0.00	154.50	1	3,569	0.03%
2021/08/16	0.1	160.50	0	0.00	160.00	0.1	3,552	0.00%
2021/08/11	3	167.33	0	0.00	166.00	3	3,567	0.08%
2021/08/10	0.1	170.00	0	0.00	171.00	0.1	3,591	0.00%
2021/08/06	2.1	167.57	0	0.00	167.00	2.1	3,637	0.06%
2021/08/04	3.3	173.62	0	0.00	171.50	3.3	3,700	0.09%
2021/08/03	3	182.00	1	185.00	180.50	2	3,581	0.06%
2021/08/02	1	178.00	0	0.00	179.50	1	3,446	0.03%
2021/07/30	0	0.00	1	179.00	181.00	-1	3,421	-0.03%
2021/07/29	1	181.00	0	0.00	180.50	1	3,457	0.03%
2021/07/28	0	0.00	0.1	184.50	184.50	-0.1	3,474	0.00%
2021/07/27	1	188.50	0	0.00	185.50	1	3,544	0.03%
2021/07/26	0	0.00	1	189.50	189.50	-1	3,610	-0.03%
2021/07/23	2.1	186.71	1	192.00	184.50	1.1	3,704	0.03%
2021/07/22	1.1	184.67	0	0.00	185.00	1.1	3,699	0.03%
2021/07/13	1	205.50	3	203.67	201.00	-2	3,955	-0.05%
2021/07/05	4	195.25	2	195.00	198.00	2	4,373	0.05%
2021/07/02	0	0.00	1	192.50	192.50	-1	4,361	-0.02%
2021/07/01	4	190.50	0	0.00	190.00	4	4,420	0.09%
2021/06/30	0	0.00	3	192.67	194.50	-3	4,441	-0.07%
2021/06/29	3	189.67	1	191.00	190.00	2	4,452	0.04%
2021/06/28	1	193.50	2	194.00	194.00	-1	4,480	-0.02%
2021/06/25	1	190.00	0	0.00	191.50	1	4,613	0.02%
2021/06/24	1	193.00	0	0.00	191.00	1	4,662	0.02%
2021/06/23	2	194.00	0	0.00	194.50	2	4,871	0.04%
2021/06/22	4	200.00	0	0.00	198.00	4	4,794	0.08%
2021/06/21	5	206.80	0	0.00	206.50	5	4,704	0.11%
2021/06/18	0	0.00	1	213.50	214.00	-1	4,698	-0.02%
2021/06/11	0	0.00	1	210.36	211.00	-1	4,828	-0.02%
2021/06/10	1	210.00	1	213.50	209.50	0	4,846	0.00%
2021/06/08	0	0.00	1	211.00	211.00	-1	4,908	-0.02%
2021/06/07	0	0.00	1	208.50	208.50	-1	4,929	-0.02%
2021/06/03	1	204.00	1	207.00	208.50	0	4,963	0.00%
2021/06/02	3	205.17	3	208.00	205.50	0	4,986	0.00%
2021/06/01	3	210.83	4	210.38	209.00	-1	5,007	-0.02%
2021/05/31	1	208.50	1	212.00	211.00	0	5,014	0.00%
2021/05/28	1	211.00	2	210.25	209.50	-1	5,044	-0.02%
2021/05/27	1	207.00	0	0.00	209.50	1	5,053	0.02%
2021/05/25	4	208.00	2	209.00	205.50	2	5,423	0.04%
2021/05/20	0	0.00	1	203.00	202.50	-1	6,169	-0.02%
2021/05/19	0	0.00	1	198.00	201.00	-1	6,144	-0.02%
2021/05/18	0	0.00	1	198.00	197.00	-1	6,218	-0.02%
2021/05/17	0	0.00	1	189.50	188.00	-1	6,211	-0.02%
2021/05/14	2	197.75	0.3	198.50	193.00	1.7	6,183	0.03%
2021/05/13	2	187.50	6.3	191.15	195.00	-4.3	6,110	-0.07%
2021/05/12	3.1	186.13	4	187.88	186.00	-0.9	6,006	-0.01%
2021/05/11	4.5	189.28	1.3	189.70	186.50	3.3	5,934	0.05%
2021/05/10	1	200.00	0	0.00	196.50	1	5,901	0.02%
2021/05/07	2	200.75	1	202.50	202.00	1	5,936	0.02%
2021/05/06	2	199.50	3	200.83	202.50	-1	5,944	-0.02%
2021/05/05	10	199.00	10.1	201.00	199.00	-0.1	5,986	0.00%
2021/05/04	0	0.00	2	202.75	205.00	-2	5,989	-0.03%
2021/05/03	4	207.00	3	210.50	205.50	1	5,982	0.02%
2021/04/29	9	216.28	3	215.17	214.50	6	5,987	0.10%
2021/04/28	2.1	214.07	0	0.00	213.00	2.1	5,924	0.04%
2021/04/27	1	219.00	0	0.00	217.50	1	6,175	0.02%
2021/04/26	3	222.83	3	226.50	224.50	0	6,249	0.00%
2021/04/23	0	0.00	1	211.99	215.00	-1	6,209	-0.02%
2021/04/22	3	210.17	2	211.75	208.50	1	6,319	0.02%
2021/04/21	2	210.50	0	0.00	210.00	2	6,340	0.03%
2021/04/20	1	209.50	1	212.50	209.00	0	6,542	0.00%
2021/04/19	0.3	201.50	1	203.00	203.50	-0.8	6,603	-0.01%
2021/04/16	1	205.00	0	0.00	205.50	1	6,696	0.01%
2021/04/15	1	199.01	2	202.25	207.00	-1	6,977	-0.01%
2021/04/14	5	200.40	5.2	200.58	197.50	-0.2	7,372	0.00%
2021/04/13	4	204.25	1	202.00	202.00	3	7,621	0.04%
2021/04/12	0	0.00	2.3	200.37	199.00	-2.3	7,551	-0.03%
2021/04/09	1	198.00	1	195.00	195.00	0	7,614	0.00%
2021/04/07	2	202.25	2	203.50	202.00	0	7,642	0.00%
2021/04/06	2	198.69	1	198.50	199.00	1	7,581	0.01%
2021/04/01	2	197.25	1	198.00	198.00	1	7,566	0.01%
2021/03/31	1	196.52	1	194.50	195.50	0	7,537	0.00%
2021/03/30	0	0.00	1	200.00	199.00	-1	7,470	-0.01%
2021/03/29	0.3	194.50	2	194.50	194.00	-1.7	7,356	-0.02%
2021/03/26	5.2	190.13	20	187.98	194.50	-14.9	7,306	-0.20%
2021/03/23	0	0.00	20	183.00	182.50	-20	7,091	-0.28%
2021/03/22	10	185.50	0	0.00	184.50	10	7,118	0.14%
2021/03/19	11	184.00	1	184.00	186.50	10	7,143	0.14%
2021/03/18	0	0.00	2	184.75	183.50	-2	7,358	-0.03%
2021/03/17	21	180.62	4	182.13	180.50	17	7,464	0.23%
2021/03/16	1.3	178.25	5	179.70	179.50	-3.7	7,464	-0.05%
2021/03/15	2	180.25	1	180.00	180.00	1	7,523	0.01%
2021/03/12	0	0.00	1	178.00	179.50	-1	7,524	-0.01%
2021/03/11	1	175.50	1	175.00	176.50	0	7,565	0.00%
2021/03/10	1	173.00	4	172.88	172.50	-3	7,804	-0.04%
2021/03/09	0	0.00	4	172.00	172.50	-4	7,838	-0.05%
2021/03/08	2	171.75	1	174.50	172.00	1	7,827	0.01%
2021/03/05	2	172.50	0	0.00	172.50	2	7,836	0.03%
2021/03/04	2	173.50	2	174.75	175.50	0	7,888	0.00%
2021/03/03	1.1	172.47	1	169.50	174.00	0.1	7,951	0.00%
2021/03/02	2.2	174.50	1	175.00	172.00	1.2	7,930	0.02%
2021/02/26	5.2	172.98	1	172.00	172.00	4.2	7,905	0.05%
2021/02/25	6.2	180.39	1	177.50	177.50	5.2	7,839	0.07%
2021/02/24	2	184.46	7.2	180.55	183.50	-5.1	7,612	-0.07%
2021/02/23	1	172.00	0	0.00	173.00	1	6,957	0.01%
2021/02/22	0.2	175.50	1	173.00	174.00	-0.9	6,915	-0.01%
2021/02/18	1	171.50	1	172.50	170.50	0	6,818	0.00%
2021/02/17	1	166.00	1	165.00	166.50	0	6,722	0.00%
2021/02/05	1	163.50	0	162.00	161.50	1	6,719	0.01%
2021/02/03	0	0.00	0	164.00	164.50	0	6,787	0.00%
2021/01/28	3	165.33	0	0.00	165.00	3	6,871	0.04%
2021/01/27	1	166.00	0	0.00	166.50	1	6,856	0.01%
2021/01/26	0	0.00	3	170.00	170.00	-3	6,783	-0.04%
2021/01/22	0	0.00	6	173.33	174.00	-6	6,707	-0.09%
2021/01/21	1	170.00	0	0.00	168.50	1	6,635	0.02%
2021/01/20	0	0.00	1	172.50	168.00	-1	6,627	-0.02%
2021/01/19	3	168.00	1	166.50	171.00	2	6,403	0.03%
2021/01/15	3	166.33	2	164.50	163.00	1	6,222	0.02%
2021/01/14	0	0.00	2	169.75	170.50	-2	6,183	-0.03%
2021/01/13	2	168.00	1	169.00	167.50	1	6,211	0.02%
2021/01/12	0	0.00	1	163.00	165.50	-1	6,010	-0.02%
2021/01/11	1	164.00	0	0.00	164.50	1	5,880	0.02%
2021/01/08	3	165.17	5	163.40	163.00	-2	5,783	-0.03%
2021/01/07	5	154.30	3	156.17	160.00	2	5,462	0.04%
2021/01/06	2	148.00	1	148.00	149.00	1	5,026	0.02%
2021/01/05	0	0.00	1	142.50	143.00	-1	4,737	-0.02%
2021/01/04	1	137.50	2	137.50	140.00	-1	4,737	-0.02%
2020/12/31	1	133.50	3	135.67	133.50	-2	4,660	-0.04%
2020/12/30	2	132.25	1	133.00	132.50	1	4,622	0.02%
2020/12/29	0	0.00	1	134.00	133.00	-1	4,682	-0.02%
2020/12/28	1	134.00	1	135.50	134.50	0	4,700	0.00%
2020/12/24	0	0.00	1	133.50	132.50	-1	4,773	-0.02%
2020/12/22	1	132.50	1	133.00	132.00	0	4,891	0.00%
2020/12/18	1	136.50	1	138.00	137.50	0	4,939	0.00%
2020/12/17	1	137.50	1	138.50	137.50	0	4,968	0.00%
2020/12/16	1	139.00	1	140.00	138.50	0	4,992	0.00%
2020/12/15	1	139.50	1	138.50	138.00	0	5,006	0.00%
2020/12/14	3	144.67	3	143.33	141.50	0	5,085	0.00%
2020/12/11	1	140.00	4	141.25	141.50	-3	5,328	-0.06%
2020/12/10	1	137.50	3	138.00	137.50	-2	5,215	-0.04%
2020/12/09	0	0.00	4	138.63	139.00	-4	5,233	-0.08%
2020/12/08	2	136.00	3	136.67	136.00	-1	5,238	-0.02%
2020/12/07	3	135.33	0	0.00	135.00	3	5,301	0.06%
2020/12/04	6	139.58	3	140.00	139.00	3	5,255	0.06%
2020/12/03	1	133.50	1	135.00	134.50	0	5,080	0.00%
2020/12/01	1.9	131.74	0	0.00	132.00	1.9	5,375	0.04%
2020/11/30	1	132.50	171	132.96	132.00	-170	5,608	-3.03%	大賣/鉅額交易
2020/11/27	0	0.00	1	134.50	136.50	-1	5,906	-0.02%
2020/11/25	0	0.00	1	132.00	132.00	-1	6,112	-0.02%
2020/11/24	1	134.00	1	135.50	132.00	0	6,141	0.00%
2020/11/23	1	133.50	0	0.00	134.50	1	6,159	0.02%
2020/11/18	0	0.00	1	131.50	131.00	-1	6,354	-0.02%
2020/11/17	1	134.00	0	0.00	132.00	1	6,406	0.02%
2020/11/16	0	0.00	1.1	133.55	133.50	-1.1	6,513	-0.02%
2020/11/12	2	130.50	1	131.00	131.50	1	6,570	0.02%
2020/11/11	0.1	130.00	1	129.00	132.50	-1	6,617	-0.01%
2020/11/10	3	132.50	0	0.00	131.00	3	6,636	0.05%
2020/11/09	3	138.50	1	139.00	138.50	2	6,599	0.03%
2020/11/06	0	0.00	1	137.00	137.00	-1	6,690	-0.01%
2020/10/30	2	136.25	0	0.00	135.00	2	7,174	0.03%
2020/10/29	1	137.00	1	138.50	137.00	0	7,256	0.00%
2020/10/28	0	0.00	2	139.00	139.50	-2	7,437	-0.03%
2020/10/27	1	137.50	0	0.00	136.00	1	7,602	0.01%
2020/10/22	1	134.00	1	137.00	139.50	0	8,538	0.00%
2020/10/21	2	139.75	0	0.00	138.00	2	8,662	0.02%
2020/10/19	0	0.00	1	142.00	143.00	-1	9,018	-0.01%
2020/10/16	1	141.00	0	0.00	141.00	1	9,100	0.01%
2020/10/14	3	146.17	0	0.00	146.00	3	9,175	0.03%
2020/10/13	1	147.00	1	147.50	147.00	0	9,224	0.00%
2020/10/12	0	0.00	1	148.00	150.00	-1	9,258	-0.01%
2020/10/08	1	146.00	0	0.00	146.00	1	9,421	0.01%
2020/10/07	1	146.00	0	0.00	147.50	1	9,491	0.01%
2020/10/06	3	148.67	1	147.50	147.50	2	9,542	0.02%
2020/09/29	0	0.00	1	143.50	144.50	-1	10,703	-0.01%
2020/09/28	1	145.50	1	147.00	145.50	0	10,797	0.00%
2020/09/24	1	149.50	0	0.00	149.00	1	11,049	0.01%
2020/09/23	2	152.00	0	0.00	151.00	2	11,184	0.02%
2020/09/22	1	153.50	2	153.50	155.00	-1	11,290	-0.01%
2020/09/21	1	155.50	0	0.00	153.50	1	11,315	0.01%
2020/09/18	1	156.00	1	157.00	157.00	0	11,399	0.00%
2020/09/17	1	157.00	2	156.25	157.50	-1	11,482	-0.01%
2020/09/16	4	160.00	7	159.71	154.00	-3	11,603	-0.03%
2020/09/15	2	152.75	2	153.75	153.50	0	11,274	0.00%
2020/09/14	0	0.00	2	152.75	153.00	-2	11,439	-0.02%
2020/09/11	1	151.00	0	0.00	149.00	1	11,512	0.01%
2020/09/10	1	155.00	1	154.50	153.50	0	11,474	0.00%
2020/09/08	1	151.00	1	151.00	150.00	0	11,669	0.00%
2020/09/07	9	153.94	9	151.39	149.50	0	11,794	0.00%
2020/09/04	1	151.50	5	152.40	155.00	-4	11,818	-0.03%
2020/09/03	4	154.25	1	154.00	152.00	3	12,000	0.02%
2020/09/02	6	155.58	5	157.00	157.00	1	11,964	0.01%
2020/09/01	2	146.00	4	147.25	150.00	-2	11,882	-0.02%
2020/08/31	3	142.00	4	142.75	142.00	-1	11,788	-0.01%
2020/08/28	1	139.50	4	142.25	143.00	-3	11,860	-0.03%
2020/08/27	4	141.63	3	143.00	142.00	1	12,020	0.01%
2020/08/26	3	139.50	2	141.00	138.50	1	12,370	0.01%
2020/08/25	5	142.60	2	142.75	142.00	3	12,709	0.02%
2020/08/24	0	0.00	4	141.88	143.50	-4	12,882	-0.03%
2020/08/21	0	0.00	1	139.50	139.00	-1	12,890	-0.01%
2020/08/20	5	134.50	11	128.23	134.50	-6	12,907	-0.05%
2020/08/19	2	138.75	0	0.00	138.00	2	12,845	0.02%
2020/08/14	2	138.00	0	0.00	141.50	2	12,775	0.02%
2020/08/13	1	139.00	0	0.00	138.50	1	12,705	0.01%
2020/08/11	1	140.00	0	0.00	141.00	1	12,533	0.01%
2020/08/10	1	144.00	0	0.00	143.00	1	12,544	0.01%
2020/08/07	1	147.00	1	148.50	148.50	0	12,469	0.00%
2020/08/06	0	0.00	0.7	150.00	149.50	-0.7	12,440	-0.01%
2020/08/05	4	151.75	2	153.50	152.00	2	12,435	0.02%
2020/08/04	2	151.00	0	0.00	151.50	2	12,359	0.02%
2020/08/03	5	152.30	1	150.50	150.00	4	12,403	0.03%
2020/07/31	0	0.00	3	154.67	157.00	-3	12,287	-0.02%
2020/07/30	21	153.55	21	154.31	150.50	0	12,138	0.00%
2020/07/29	7	149.79	2	149.75	148.00	5	11,820	0.04%
2020/07/28	5	153.70	3	152.67	151.00	2	11,558	0.02%
2020/07/27	5	148.60	82	148.65	152.00	-77	11,453	-0.67%
2020/07/24	9	146.94	6	147.00	145.00	3	11,507	0.03%
2020/07/23	29	149.50	29	150.22	151.00	0	11,458	0.00%
2020/07/22	3	142.33	2	143.50	145.00	1	11,312	0.01%
2020/07/21	1	142.00	3	141.17	140.50	-2	11,318	-0.02%
2020/07/20	3	136.00	0	0.00	137.00	3	11,519	0.03%
2020/07/17	0	0.00	2	139.50	139.50	-2	11,523	-0.02%
2020/07/16	5	139.50	1	142.00	138.50	4	11,547	0.03%
2020/07/15	3	144.83	6	145.17	140.50	-3	11,551	-0.03%
2020/07/14	1	138.50	3	140.17	141.50	-2	11,418	-0.02%
2020/07/13	1	141.50	3	141.67	141.00	-2	11,423	-0.02%
2020/07/10	7	138.21	7	141.07	141.00	0	11,435	0.00%
2020/07/09	125	144.42	11	146.05	140.50	114	11,208	1.02%	大買/鉅額交易
2020/07/08	71	143.21	7	140.93	144.00	64	10,579	0.60%
2020/07/07	5	134.00	5	131.90	131.00	0	10,255	0.00%
2020/07/06	4	131.50	5	133.00	133.50	-1	10,171	-0.01%
2020/07/03	8	130.50	14	130.89	131.00	-6	10,099	-0.06%
2020/07/02	0	0.00	2	126.00	127.50	-2	10,028	-0.02%
2020/07/01	0	0.00	4	124.13	124.50	-4	9,900	-0.04%
2020/06/30	4	120.50	1	123.00	120.50	3	9,827	0.03%
2020/06/24	4	121.13	2	122.00	121.50	2	9,780	0.02%
2020/06/23	5	123.10	2	121.75	123.00	3	9,824	0.03%
2020/06/19	2	122.75	3	125.50	126.50	-1	9,681	-0.01%
2020/06/18	0	0.00	16	120.63	122.00	-16	9,541	-0.17%
2020/06/17	3	118.17	8	117.69	119.00	-5	9,424	-0.05%
2020/06/16	1	118.00	0	0.00	117.50	1	9,442	0.01%
2020/06/15	4	120.38	0	0.00	116.50	4	9,481	0.04%
2020/06/12	0	0.00	3	122.50	126.50	-3	9,293	-0.03%
2020/06/11	4	127.38	1	125.00	125.50	3	9,139	0.03%
2020/06/10	5	130.00	5	129.30	129.50	0	8,962	0.00%
2020/06/09	1	121.00	3	121.33	123.00	-2	8,720	-0.02%
2020/06/08	2	119.00	1	118.00	118.00	1	8,573	0.01%
2020/06/05	4	115.63	9	115.00	115.00	-5	8,360	-0.06%
2020/06/04	1	112.00	0	0.00	113.50	1	8,240	0.01%
2020/06/03	3	113.50	2	113.75	113.50	1	8,150	0.01%
2020/06/01	4	106.50	7	107.93	110.00	-3	7,649	-0.04%
2020/05/29	6	99.85	9	99.81	100.00	-3	7,261	-0.04%
2020/05/28	7	97.96	5	98.70	97.90	2	7,055	0.03%
2020/05/27	0	0.00	1	95.50	96.50	-1	6,936	-0.01%
2020/05/26	0	0.00	2	93.90	94.80	-2	6,908	-0.03%
2020/05/22	1	91.30	0	0.00	91.00	1	6,820	0.01%
2020/05/21	4	93.90	1	94.60	93.70	3	6,779	0.04%
2020/05/15	0	0.00	1	91.60	91.50	-1	6,740	-0.01%
2020/05/14	0	0.00	3	95.50	94.20	-3	6,633	-0.05%
2020/05/13	1	95.30	0	0.00	96.60	1	6,606	0.02%
2020/05/12	5	97.16	0	0.00	96.90	5	6,624	0.08%
2020/05/11	2	98.25	6	98.70	98.00	-4	6,685	-0.06%
2020/05/08	3	99.90	3	99.93	98.80	0	6,667	0.00%
2020/05/07	2	98.30	1	98.20	98.40	1	6,544	0.02%
2020/05/06	7	96.97	6	96.97	96.30	1	6,540	0.02%
2020/05/05	3	98.30	1	96.60	96.60	2	6,588	0.03%
2020/05/04	2	95.90	3	96.63	97.20	-1	6,550	-0.02%
2020/04/30	0	0.00	3	95.30	96.50	-3	6,530	-0.05%
2020/04/29	10	93.40	5	93.84	94.40	5	6,401	0.08%
2020/04/28	2	95.20	5	95.98	96.50	-3	6,194	-0.05%
2020/04/27	11	94.47	8	94.36	94.50	3	6,172	0.05%
2020/04/24	21	97.27	18	95.60	95.50	3	6,023	0.05%
2020/04/23	1	97.30	2	97.15	96.00	-1	6,001	-0.02%
2020/04/22	0	0.00	1	93.50	93.80	-1	5,823	-0.02%
2020/04/21	2	92.75	1	94.90	92.00	1	6,037	0.02%
2020/04/20	4	93.23	4	93.53	93.20	0	6,016	0.00%
2020/04/17	1	92.30	20	94.65	92.70	-19	5,938	-0.32%
2020/04/15	2	91.20	42	92.82	92.80	-40	5,717	-0.70%
2020/04/14	0	0.00	20	90.06	90.60	-20	5,639	-0.35%
2020/04/09	0	0.00	1	89.90	88.50	-1	5,569	-0.02%
2020/04/08	0	0.00	1	89.50	89.70	-1	5,500	-0.02%
2020/04/07	31	89.45	1	89.90	90.20	30	5,421	0.55%
2020/03/31	0	0.00	244	83.83	83.90	-244	5,211	-4.68%	大賣/鉅額交易
2020/03/27	0	0.00	1	83.90	82.40	-1	5,064	-0.02%
2020/03/26	120	78.84	3	79.00	81.80	117	4,866	2.40%	大買/鉅額交易
2020/03/25	128	78.05	11	78.67	77.10	117	4,729	2.47%	大買/鉅額交易
2020/03/24	1	74.00	0	0.00	73.50	1	4,599	0.02%
2020/03/20	0	0.00	10	75.90	75.20	-10	4,556	-0.22%
2020/03/18	1	74.90	4	74.95	73.70	-3	4,373	-0.07%
2020/03/17	4	73.95	0	0.00	73.70	4	4,295	0.09%
2020/03/16	0	0.00	2.7	76.92	75.00	-2.7	4,231	-0.06%
2020/03/13	39	74.40	1	76.40	77.10	38	4,166	0.91%
2020/03/12	28	82.23	0	0.00	80.50	28	4,054	0.69%
2020/03/11	32	86.01	26	85.72	84.30	6	3,972	0.15%
2020/03/06	0	0.00	2	88.40	87.80	-2	3,793	-0.05%
2020/03/05	0	0.00	1	87.70	87.80	-1	3,751	-0.03%
2020/03/03	0	0.00	1	85.50	86.60	-1	3,722	-0.03%
2020/03/02	1	84.40	20	82.80	83.40	-19	3,678	-0.52%
2020/02/27	2	84.60	30	83.91	84.00	-28	3,658	-0.77%
2020/02/25	0	0.00	1	86.70	87.30	-1	3,602	-0.03%
2020/02/20	10	88.80	0	0.00	88.50	10	3,653	0.27%
2020/02/19	0	0.00	80	88.95	88.50	-80	3,670	-2.18%
2020/02/18	10	88.00	0	0.00	88.00	10	3,745	0.27%
2020/02/14	1	88.40	0	0.00	88.80	1	3,744	0.03%
2020/02/12	31	89.38	2	89.55	89.60	29	3,717	0.78%
2020/02/11	0	0.00	5	86.70	86.80	-5	3,578	-0.14%
2020/02/10	3	84.27	2	85.45	84.70	1	3,586	0.03%
2020/02/07	16	87.19	7	87.41	85.40	9	3,602	0.25%
2020/02/06	3	83.77	30	85.18	86.10	-27	3,534	-0.76%
2020/02/05	1	82.50	0	0.00	82.10	1	3,468	0.03%
2020/02/04	0	0.00	1	82.90	82.50	-1	3,463	-0.03%
2020/02/03	2	81.80	0	0.00	82.00	2	3,500	0.06%
2020/01/31	9	86.50	0	0.00	86.30	9	3,627	0.25%
2020/01/30	40	90.21	0	0.00	86.90	40	3,651	1.10%
2020/01/17	0	0.00	10	97.30	96.70	-10	3,721	-0.27%
2020/01/16	1	95.90	0	0.00	95.70	1	3,689	0.03%
2020/01/15	10	96.20	1	96.10	95.50	9	3,598	0.25%
2020/01/14	0	0.00	42	92.66	93.20	-42	3,354	-1.25%
2020/01/10	0	0.00	1	91.30	90.70	-1	3,368	-0.03%
2020/01/09	0	0.00	8	91.06	91.00	-8	3,471	-0.23%
2020/01/08	7	87.90	0	0.00	89.50	7	3,521	0.20%
2020/01/07	5	89.22	0	0.00	89.10	5	3,580	0.14%
2020/01/06	3	90.60	0	0.00	90.50	3	3,643	0.08%
2020/01/02	1	91.40	0	0.00	91.40	1	3,797	0.03%
2019/12/31	3	90.30	1	91.20	91.20	2	4,047	0.05%
2019/12/30	42	91.89	0	0.00	90.70	42	4,627	0.91%
2019/12/27	0	0.00	1	91.40	93.00	-1	4,720	-0.02%
2019/12/26	15	90.70	0	0.00	90.50	15	4,723	0.32%
2019/12/25	5	90.70	0	0.00	91.00	5	4,952	0.10%
2019/12/24	30	90.44	0	0.00	90.80	30	5,039	0.60%
2019/12/23	0	0.00	80	89.37	89.80	-80	5,095	-1.57%
2019/12/19	31	91.50	0	0.00	90.10	31	5,306	0.58%
2019/12/17	8	90.88	1	91.00	90.80	7	5,398	0.13%
2019/12/16	8	90.19	1	90.60	90.50	7	5,422	0.13%
2019/12/13	3	89.10	0	0.00	89.10	3	5,434	0.06%
2019/12/10	0	0.00	1	89.50	89.30	-1	5,534	-0.02%
2019/12/09	0	0.00	1	89.20	89.10	-1	5,580	-0.02%
2019/12/06	19	88.58	0	0.00	88.20	19	5,716	0.33%
2019/12/05	15	88.89	0	0.00	89.00	15	5,773	0.26%
2019/12/04	6	88.20	0	0.00	88.80	6	5,850	0.10%
2019/12/02	10	88.01	6	87.63	87.60	4	6,201	0.06%
2019/11/28	1	90.40	0	0.00	90.20	1	6,275	0.02%
2019/11/27	0	0.00	1	91.30	91.90	-1	6,456	-0.02%
2019/11/26	0	0.00	1	90.80	91.20	-1	6,482	-0.02%
2019/11/20	1	90.00	1	90.50	90.60	0	7,203	0.00%
2019/11/19	3	90.57	1	90.00	90.00	2	7,662	0.03%
2019/11/15	0	0.00	2	92.45	92.20	-2	7,847	-0.03%
2019/11/14	1	90.50	0	0.00	90.40	1	7,870	0.01%
2019/11/13	1	91.90	0	0.00	91.90	1	7,891	0.01%
2019/11/12	0	0.00	7	91.61	92.30	-7	7,888	-0.09%
2019/11/11	1	88.30	0	0.00	87.90	1	7,887	0.01%
2019/11/08	6	90.30	0	0.00	89.80	6	7,865	0.08%
2019/11/06	0	0.00	5	93.20	92.10	-5	7,904	-0.06%
2019/11/01	2	93.10	0	0.00	93.40	2	7,868	0.03%
2019/10/31	2	94.50	54	94.51	94.30	-52	7,887	-0.66%
2019/10/30	63	92.53	24	93.24	93.80	39	7,868	0.50%
2019/10/29	1	93.80	1	93.50	91.60	0	7,731	0.00%
2019/10/24	0	0.00	10	90.60	91.00	-10	7,483	-0.13%
2019/10/21	1	89.50	0	0.00	89.10	1	7,419	0.01%
2019/10/18	0	0.00	7	90.36	90.60	-7	7,387	-0.09%
2019/10/17	0	0.00	1	89.80	89.90	-1	7,345	-0.01%
2019/10/15	2	89.20	4	90.18	90.00	-2	7,184	-0.03%
2019/10/14	10	89.30	1	90.90	88.50	9	7,117	0.13%
2019/10/09	1	90.00	0	0.00	89.10	1	7,032	0.01%
2019/10/08	4	90.00	4	90.50	90.60	0	6,992	0.00%
2019/10/07	6	90.92	2	89.80	89.60	4	6,883	0.06%
2019/10/04	6	87.50	45	88.57	90.10	-39	6,638	-0.59%
2019/10/03	20	85.66	7	86.20	85.40	13	6,064	0.21%
2019/10/02	5	87.40	5	86.80	87.40	0	5,886	0.00%
2019/10/01	3	87.17	20	87.42	87.60	-17	5,886	-0.29%
2019/09/27	0	0.00	1	85.40	85.70	-1	5,685	-0.02%
2019/09/26	2	85.50	0	0.00	85.10	2	5,636	0.04%
2019/09/25	1	84.20	2	84.70	85.80	-1	5,697	-0.02%
2019/09/24	2	85.30	3	85.27	85.50	-1	5,687	-0.02%
2019/09/23	1	84.30	1	82.70	84.30	0	5,556	0.00%
2019/09/20	1	81.90	0	0.00	82.00	1	5,465	0.02%
2019/09/19	1	80.70	0	0.00	82.10	1	5,430	0.02%
2019/09/18	0	0.00	5	80.70	81.00	-5	5,418	-0.09%
2019/09/17	3	80.17	0	0.00	80.10	3	5,472	0.05%
2019/09/16	5	80.90	0	0.00	80.50	5	5,644	0.09%
2019/09/11	7	81.60	1	81.60	81.60	6	5,675	0.11%
2019/09/10	6	82.30	1	82.70	81.50	5	5,652	0.09%
2019/09/09	5	84.92	3	84.70	84.10	2	5,530	0.04%
2019/09/06	2	85.30	2	85.30	84.90	0	5,481	0.00%
2019/09/05	34	86.53	1	86.40	84.90	33	5,427	0.61%
2019/09/04	1	86.00	6	85.62	86.60	-5	5,176	-0.10%
2019/09/03	17	86.16	2	86.15	85.10	15	5,177	0.29%
2019/08/30	5	85.98	21	86.57	85.20	-16	5,098	-0.31%
2019/08/29	8	83.89	0.5	83.70	83.70	7.5	4,922	0.15%
2019/08/28	1	85.30	1	84.50	84.50	0	4,916	0.00%
2019/08/27	16	86.41	6	86.43	86.00	10	4,828	0.21%
2019/08/26	2	84.80	5	86.04	84.00	-3	4,690	-0.06%
2019/08/23	3	89.50	7	89.07	88.40	-4	4,564	-0.09%
2019/08/22	6	84.35	35	86.57	87.70	-29	4,298	-0.67%
2019/08/21	21	80.58	15	81.69	81.90	6	3,850	0.16%
2019/08/20	1	81.20	1	79.20	79.10	0	3,689	0.00%
2019/08/19	2	79.00	0	0.00	79.90	2	3,584	0.06%
2019/08/16	2	77.70	4	77.90	78.10	-2	3,461	-0.06%
2019/08/14	1	76.30	23	77.00	77.10	-22	3,417	-0.64%
2019/08/13	4	74.60	0	0.00	74.50	4	3,385	0.12%
2019/08/08	1	79.50	0	0.00	79.50	1	3,402	0.03%
2019/08/06	10	75.00	10	76.45	78.10	0	3,352	0.00%
2019/08/05	1	78.40	0	0.00	78.40	1	3,354	0.03%
2019/08/02	1	79.00	0	0.00	79.50	1	3,406	0.03%
2019/08/01	15	81.40	16	82.74	81.70	-1	3,531	-0.03%
2019/07/30	16	77.82	0	0.00	77.70	16	3,536	0.45%
2019/07/23	11	80.16	35	79.93	79.90	-24	3,471	-0.69%
2019/07/22	0	0.00	16	78.84	78.80	-16	3,446	-0.46%
2019/07/19	20	78.05	0	0.00	77.80	20	3,479	0.57%
2019/07/18	6	77.80	0	0.00	77.10	6	3,485	0.17%
2019/07/17	19	77.77	0	0.00	78.70	19	3,483	0.55%
2019/07/15	1	78.00	6	77.97	78.60	-5	3,490	-0.14%
2019/07/12	1	78.20	1	77.50	77.50	0	3,494	0.00%
2019/07/11	0	0.00	5	77.40	77.30	-5	3,508	-0.14%
2019/07/09	2	76.20	0	0.00	76.30	2	3,477	0.06%
2019/07/08	1	76.90	0	0.00	76.60	1	3,476	0.03%
2019/07/05	4	77.98	12	78.03	77.80	-8	3,496	-0.23%
2019/07/04	13	76.83	1	77.10	77.10	12	3,468	0.35%
2019/07/03	1	76.80	0	0.00	76.80	1	3,473	0.03%
2019/07/02	4	76.93	23	76.87	77.10	-19	3,511	-0.54%
2019/07/01	19	74.45	8	74.63	75.30	11	3,431	0.32%
2019/06/28	11	73.81	0	0.00	72.80	11	3,462	0.32%
2019/06/25	0	0.00	1	74.30	73.00	-1	3,526	-0.03%
2019/06/24	7	71.11	6	73.20	73.10	1	3,493	0.03%
2019/06/21	10	73.74	3	73.43	70.60	7	3,414	0.21%
2019/06/20	1	72.90	3	74.17	74.40	-2	3,200	-0.06%
2019/06/19	3	71.80	0	0.00	71.70	3	3,147	0.10%
2019/06/18	7	71.06	0	0.00	70.90	7	3,119	0.22%
2019/06/17	1	71.80	0	0.00	71.80	1	3,130	0.03%
2019/06/13	1	74.20	0	0.00	73.50	1	3,172	0.03%
2019/06/12	0	0.00	1	74.80	75.00	-1	3,160	-0.03%
2019/06/11	2	73.60	0	0.00	73.80	2	3,129	0.06%
2019/06/10	1	72.70	1	74.10	74.80	0	3,091	0.00%
2019/06/05	1	73.30	1	73.70	73.30	0	3,077	0.00%
2019/06/04	1	72.70	1	72.50	72.50	0	3,088	0.00%
2019/06/03	0	0.00	1	73.40	73.90	-1	3,105	-0.03%
2019/05/31	1	73.20	0	0.00	72.70	1	3,091	0.03%
2019/05/30	0	0.00	2	71.05	71.50	-2	3,051	-0.07%
2019/05/27	1	70.20	0	0.00	70.50	1	3,212	0.03%
2019/05/24	2	70.30	3	71.07	70.30	-1	3,246	-0.03%
2019/05/20	0	0.00	1	70.70	70.60	-1	3,343	-0.03%
2019/05/16	1	71.50	1	72.80	71.50	0	3,301	0.00%
2019/05/10	1	72.90	1	74.60	73.10	0	3,458	0.00%
2019/05/08	10	81.40	0	0.00	80.00	10	3,298	0.30%
2019/05/07	2	85.40	0	0.00	86.10	2	3,241	0.06%
2019/04/29	10	83.52	0	0.00	83.20	10	3,497	0.29%
2019/04/26	0	0.00	5	85.50	85.10	-5	3,680	-0.14%
2019/04/25	2	86.15	0	0.00	85.10	2	3,700	0.05%
2019/04/24	2	87.20	1	88.00	88.10	1	3,696	0.03%
2019/04/22	1	87.30	0	0.00	87.20	1	3,683	0.03%
2019/04/17	7	90.74	0	0.00	90.00	7	3,745	0.19%
2019/04/15	6	93.05	0	0.00	92.10	6	3,772	0.16%
2019/04/12	2	93.35	0	0.00	92.60	2	3,793	0.05%
2019/04/11	0	0.00	189	95.08	94.50	-189	3,803	-4.97%	大賣/鉅額交易
2019/04/10	1	93.30	105	94.53	96.00	-104	3,778	-2.75%	大賣/鉅額交易
2019/04/08	3	93.23	21	93.35	91.60	-18	3,740	-0.48%
2019/04/03	0	0.00	1	95.90	95.00	-1	3,688	-0.03%
2019/04/02	16	93.48	2	94.50	94.70	14	3,655	0.38%
2019/04/01	0	0.00	3	90.80	92.40	-3	3,616	-0.08%
2019/03/29	1	88.90	0	0.00	88.50	1	3,611	0.03%
2019/03/28	0	0.00	0	89.00	89.00	0	3,641	0.00%
2019/03/25	5	88.20	0	0.00	88.10	5	3,937	0.13%
2019/03/20	12	91.09	0	0.00	90.60	12	4,013	0.30%
2019/03/19	0	0.00	5	88.66	90.20	-5	4,030	-0.12%
2019/03/15	3	87.77	0	0.00	87.10	3	4,034	0.07%
2019/03/13	1	88.00	0	0.00	88.00	1	4,106	0.02%
2019/03/12	1	87.50	0	0.00	86.30	1	4,145	0.02%
2019/03/11	0	0.00	3	86.50	87.00	-3	4,296	-0.07%
2019/03/08	3	85.57	2	85.05	84.80	1	4,352	0.02%
2019/03/07	2	88.10	20	86.29	85.60	-18	4,396	-0.41%
2019/03/06	1	88.70	2	89.65	89.50	-1	4,390	-0.02%
2019/03/05	2	88.80	5	89.04	89.00	-3	4,428	-0.07%
2019/02/27	13	86.25	6	87.98	89.40	7	4,636	0.15%
2019/02/26	4	88.10	4	89.05	86.20	0	4,519	0.00%
2019/02/25	4	87.40	3	87.87	87.90	1	4,411	0.02%
2019/02/22	14	87.61	1	87.90	87.20	13	4,388	0.30%
2019/02/21	4	86.98	2	88.00	86.80	2	4,351	0.05%
2019/02/20	2	89.60	1.8	90.51	89.60	0.2	4,263	0.01%
2019/02/19	2	90.95	5	90.72	90.40	-3	4,243	-0.07%
2019/02/18	0	0.00	1	91.50	90.70	-1	4,234	-0.02%
2019/02/14	4	89.10	1	90.00	90.60	3	4,241	0.07%
2019/02/13	1.2	88.10	1	91.00	88.10	0.2	4,182	0.00%
2019/02/12	1	90.30	1	91.00	90.50	0	4,148	0.00%
2019/02/11	2	91.00	2	91.80	93.70	0	4,140	0.00%
2019/01/29	0	0.00	1.7	85.00	85.30	-1.7	4,034	-0.04%
2019/01/28	1	84.50	0	0.00	85.00	1	4,018	0.02%
2019/01/25	0	0.00	5	84.56	85.00	-5	4,015	-0.12%
2019/01/24	1	81.80	1	82.90	82.00	0	4,066	0.00%
2019/01/23	1	81.20	4	81.60	81.20	-3	4,083	-0.07%
2019/01/22	0	0.00	33	82.08	82.10	-33	4,063	-0.81%
2019/01/21	1	82.50	1.1	82.94	83.00	-0.1	4,016	0.00%
2019/01/18	107	81.61	13	81.49	81.50	94	3,920	2.40%	大買/
2019/01/17	19	77.54	0	0.00	77.00	19	3,767	0.50%
2019/01/16	2	78.65	4	78.03	78.30	-2	3,784	-0.05%
2019/01/15	104	76.70	1	75.80	77.20	103	3,784	2.72%	大買/鉅額交易
2019/01/11	113	75.94	0	0.00	75.90	113	3,877	2.91%	大買/鉅額交易
2019/01/10	3	76.50	3	76.33	77.20	0	3,888	0.00%
2019/01/09	0	0.00	1.4	74.27	75.00	-1.4	3,905	-0.04%
2019/01/08	1	72.70	0	0.00	73.20	1	3,938	0.03%
2019/01/07	1	75.00	0	0.00	74.80	1	3,989	0.03%
2019/01/04	2	74.50	1	75.20	76.00	1	3,999	0.03%
2019/01/03	0	0.00	1	75.80	76.80	-1	3,985	-0.03%
2018/12/28	1	74.90	2	75.00	75.20	-1	3,985	-0.03%
2018/12/27	1	73.50	0	0.00	73.80	1	3,981	0.03%
2018/12/26	0	0.00	1	72.10	71.60	-1	3,968	-0.03%
2018/12/25	1	73.70	1	73.00	73.70	0	3,956	0.00%
2018/12/24	1	74.90	1	73.70	74.90	0	3,957	0.00%
2018/12/22	1	74.00	0	0.00	73.00	1	3,941	0.03%
2018/12/21	1	77.80	0	0.00	77.50	1	3,880	0.03%
2018/12/19	1	80.50	2	79.55	78.80	-1	3,818	-0.03%
2018/12/17	0	0.00	1	77.10	76.60	-1	3,636	-0.03%
2018/12/14	1	76.20	1	77.00	77.00	0	3,676	0.00%
2018/12/13	2	76.75	3	76.93	76.60	-1	3,722	-0.03%
2018/12/12	5	77.04	5	75.92	76.00	0	3,709	0.00%
2018/12/11	5	75.28	5	75.84	76.40	0	3,696	0.00%
2018/12/10	0	0.00	1.4	74.50	75.00	-1.4	3,713	-0.04%
2018/12/07	4	74.60	2	75.00	73.80	2	3,750	0.05%
2018/12/06	2	75.30	5	75.38	74.50	-3	3,844	-0.08%
2018/12/05	4	76.38	6.1	76.20	75.60	-2.1	3,862	-0.05%
2018/12/04	3	77.80	3	75.80	75.90	0	3,877	0.00%
2018/12/03	18	72.83	19	72.81	73.00	-1	3,767	-0.03%
2018/11/30	24	70.99	22	70.09	70.60	2	3,784	0.05%
2018/11/29	13	70.52	13	70.22	70.30	0	3,777	0.00%
2018/11/28	12	69.81	14	69.64	69.50	-2	3,779	-0.05%
2018/11/27	11	69.75	11	69.14	69.10	0	3,781	0.00%
2018/11/26	6	68.50	4	68.15	69.50	2	3,755	0.05%
2018/11/20	0	0.00	1	66.00	65.60	-1	4,215	-0.02%
2018/11/19	0	0.00	2	66.50	66.30	-2	4,256	-0.05%
2018/11/16	1	66.60	0	0.00	66.10	1	4,300	0.02%
2018/11/15	0.6	65.00	0	0.00	65.30	0.6	4,395	0.01%
2018/11/14	0	0.00	1	65.10	65.80	-1	4,462	-0.02%
2018/11/13	4	64.80	3	64.27	66.00	1	4,568	0.02%
2018/11/12	0	0.00	1	63.30	63.90	-1	4,701	-0.02%
2018/11/08	0	0.00	2	65.60	64.50	-2	4,729	-0.04%
2018/11/07	5	65.04	2	63.75	65.90	3	4,705	0.06%
2018/11/06	3	63.80	5	64.20	63.60	-2	4,703	-0.04%
2018/11/05	0	0.00	1	63.50	63.60	-1	4,735	-0.02%
2018/11/02	4	63.00	2	63.25	62.90	2	4,722	0.04%
2018/11/01	7	61.67	2	62.50	63.20	5	4,669	0.11%
2018/10/31	0	0.00	1	55.60	57.50	-1	4,543	-0.02%
2018/10/25	1	52.50	0	0.00	52.20	1	4,677	0.02%
2018/10/24	10	52.72	11	54.47	54.50	-1	4,724	-0.02%
2018/10/22	0	0.00	1	52.50	52.30	-1	4,849	-0.02%
2018/10/08	0	0.00	2	44.65	44.75	-2	4,845	-0.04%
2018/10/04	0	0.00	3	48.20	47.45	-3	4,918	-0.06%
2018/10/02	0	0.00	67	50.05	49.65	-67	4,870	-1.38%
2018/10/01	0	0.00	2	50.70	50.70	-2	4,903	-0.04%
2018/09/28	0	0.00	2	50.40	50.90	-2	5,034	-0.04%
2018/09/27	0	0.00	3	50.13	50.10	-3	5,245	-0.06%
2018/09/26	1	50.10	0	0.00	49.95	1	5,367	0.02%
2018/09/25	0	0.00	3	50.70	50.60	-3	5,466	-0.05%
2018/09/19	2	51.85	2	51.60	50.80	0	6,229	0.00%
2018/09/18	2	51.40	1	51.60	51.50	1	6,565	0.02%
2018/09/17	9	51.73	0	0.00	52.00	9	6,980	0.13%
2018/09/14	0	0.00	1	51.50	51.70	-1	7,661	-0.01%
2018/09/13	0	0.00	10	51.00	51.10	-10	7,836	-0.13%
2018/09/10	0	0.00	3	51.30	49.90	-3	7,753	-0.04%
2018/09/07	1	52.70	0	0.00	51.90	1	7,715	0.01%
2018/09/05	0	0.00	1	53.20	52.80	-1	7,711	-0.01%
2018/09/04	0	0.00	2	52.95	52.60	-2	7,693	-0.03%
2018/09/03	1	51.70	0	0.00	51.20	1	7,713	0.01%
2018/08/31	1	53.90	0	0.00	54.30	1	7,627	0.01%
2018/08/30	0	0.00	1	54.40	54.40	-1	7,591	-0.01%
2018/08/29	1	53.30	1	54.00	53.30	0	7,554	0.00%
2018/08/28	10	53.85	17	53.62	53.50	-7	7,593	-0.09%
2018/08/27	33	53.09	21	52.40	53.10	12	7,632	0.16%
2018/08/23	3	52.60	1	53.10	52.40	2	7,835	0.03%
2018/08/22	1	52.10	1	53.00	52.20	0	7,831	0.00%
2018/08/21	1	52.10	33	52.45	52.40	-32	7,781	-0.41%
2018/08/20	6	52.07	4	51.73	52.40	2	7,728	0.03%
2018/08/16	2	50.60	1	51.20	49.65	1	7,459	0.01%
2018/08/14	1	49.85	3	50.37	50.30	-2	7,343	-0.03%
2018/08/13	1	49.60	5	49.66	50.10	-4	7,308	-0.05%
2018/08/10	3	50.02	0	0.00	49.60	3	7,223	0.04%
2018/08/09	0	0.00	2	50.05	50.30	-2	7,158	-0.03%
2018/08/08	3	48.35	3	48.90	49.30	0	7,055	0.00%
2018/08/02	4	47.36	0	0.00	47.35	4	6,961	0.06%
2018/08/01	0	0.00	1	48.35	47.80	-1	6,963	-0.01%
2018/07/31	0	0.00	2	48.13	48.35	-2	6,916	-0.03%
2018/07/30	1	47.75	0	0.00	47.65	1	6,936	0.01%
2018/07/27	0	0.00	1	47.90	48.00	-1	6,999	-0.01%
2018/07/25	0	0.00	1	48.10	48.00	-1	6,902	-0.01%
2018/07/24	0	0.00	20	47.90	48.20	-20	6,867	-0.29%
2018/07/23	0	0.00	3	48.02	48.25	-3	6,846	-0.04%
2018/07/20	15	50.10	2	50.10	50.10	13	6,789	0.19%
2018/07/19	4	49.78	4	49.91	49.60	0	6,747	0.00%
2018/07/18	2	51.85	1	52.70	50.90	1	6,648	0.02%
2018/07/17	10	51.70	15	51.53	51.70	-5	6,570	-0.08%
2018/07/16	16	52.13	2	52.30	51.40	14	6,563	0.21%
2018/07/13	0	0.00	20	51.30	51.80	-20	6,544	-0.31%
2018/07/12	9	51.09	4	50.78	51.10	5	6,706	0.07%
2018/07/11	0	0.00	37	49.75	49.75	-37	6,629	-0.56%
2018/07/10	10	50.50	0	0.00	50.60	10	6,610	0.15%
2018/07/09	1	49.85	2	49.48	49.45	-1	6,528	-0.02%
2018/07/06	2	49.58	2	50.00	49.90	0	6,484	0.00%
2018/07/05	62	51.50	22	50.23	49.00	40	6,346	0.63%
2018/07/04	0	0.00	2	51.40	52.50	-2	6,119	-0.03%
2018/07/03	1	50.00	0	0.00	50.30	1	5,995	0.02%
2018/06/29	38	53.37	1	54.30	52.10	37	5,758	0.64%
2018/06/28	8	53.14	3	52.60	52.80	5	5,485	0.09%
2018/06/27	1	51.80	1	53.90	51.10	0	5,088	0.00%
2018/06/26	2	51.70	1	52.10	52.10	1	4,739	0.02%
2018/06/25	4	52.23	11	51.53	53.00	-7	4,324	-0.16%
2018/06/22	1	48.60	2	49.08	48.60	-1	3,655	-0.03%
2018/06/21	0	0.00	5	48.15	47.75	-5	3,469	-0.14%
2018/06/20	5	46.70	0	0.00	46.90	5	3,466	0.14%
2018/06/19	0	0.00	5	47.35	47.35	-5	3,587	-0.14%
2018/06/15	0	0.00	5	48.05	48.10	-5	3,622	-0.14%
2018/06/14	5	47.50	3	47.65	47.50	2	3,606	0.06%
2018/06/13	5	49.15	0	0.00	48.25	5	3,591	0.14%
2018/06/11	8	49.33	1	49.15	48.65	7	3,518	0.20%
2018/06/08	0	0.00	1	48.50	48.50	-1	3,456	-0.03%
2018/06/04	1	48.60	0	0.00	49.30	1	3,303	0.03%
2018/06/01	1	47.80	0	0.00	47.75	1	3,187	0.03%
2018/05/31	0	0.00	3	48.47	48.50	-3	3,125	-0.10%
2018/05/29	1	46.90	0	0.00	46.65	1	2,846	0.04%
2018/05/25	0	0.00	1	46.65	47.35	-1	2,776	-0.04%
2018/05/24	1	46.30	0	0.00	46.60	1	2,815	0.04%
2018/05/18	0	0.00	1	45.40	45.70	-1	2,869	-0.03%
2018/05/16	2	45.85	0	0.00	45.75	2	2,947	0.07%
2018/05/15	2	46.60	2	46.78	46.30	0	2,998	0.00%
2018/05/14	0	0.00	1	46.05	46.45	-1	3,106	-0.03%
2018/05/11	1	45.50	0	0.00	45.50	1	3,136	0.03%
2018/05/09	0	0.00	1	45.10	45.60	-1	3,230	-0.03%
2018/05/08	1	44.80	0	0.00	44.50	1	3,197	0.03%
2018/05/04	0	0.00	4	44.54	45.70	-4	3,206	-0.12%
2018/04/26	3	43.25	0	0.00	42.95	3	3,284	0.09%
2018/04/19	1	46.20	1	46.50	45.60	0	3,291	0.00%
2018/04/18	1	45.50	11	45.64	45.50	-10	3,248	-0.31%
2018/04/09	2	44.05	0	0.00	44.10	2	3,337	0.06%
2018/03/28	0	0.00	5	45.15	45.00	-5	3,408	-0.15%
2018/03/27	5	45.30	0	0.00	45.35	5	3,401	0.15%
2018/03/21	0	0.00	2	45.93	45.90	-2	3,401	-0.06%
2018/03/14	2	45.50	5	45.90	45.75	-3	3,512	-0.09%
2018/03/13	0	0.00	1	45.35	45.45	-1	3,560	-0.03%
2018/03/09	5	45.20	2	45.10	45.00	3	3,701	0.08%
2018/03/08	1	44.90	0	0.00	44.75	1	3,716	0.03%
2018/03/06	5	43.95	0	0.00	44.05	5	3,921	0.13%
2018/03/02	2	44.05	0	0.00	43.90	2	4,145	0.05%
2018/03/01	1	44.70	1	44.75	44.65	0	4,227	0.00%
2018/02/26	3	46.20	1	45.70	45.45	2	4,371	0.05%
2018/02/23	0	0.00	1	45.55	45.80	-1	4,356	-0.02%
2018/02/22	0	0.00	1	44.35	44.10	-1	4,505	-0.02%
2018/02/21	2	44.23	0	0.00	44.70	2	4,575	0.04%
2018/02/09	0	0.00	1	42.60	43.90	-1	5,035	-0.02%
2018/02/08	1	44.10	0	0.00	44.50	1	5,490	0.02%
2018/02/05	1	45.65	0	0.00	46.10	1	5,546	0.02%
2018/02/02	0	0.00	1	47.90	48.00	-1	5,564	-0.02%
2018/01/30	0	0.00	1	46.90	46.90	-1	6,055	-0.02%
2018/01/26	1	46.45	0	0.00	46.15	1	6,555	0.02%
2018/01/24	1	45.75	0	0.00	45.85	1	7,389	0.01%
2018/01/15	0	0.00	1	45.25	45.30	-1	7,867	-0.01%
2018/01/11	1	43.90	0	0.00	43.90	1	7,854	0.01%
2018/01/05	0	0.00	1	46.20	45.90	-1	7,960	-0.01%
2018/01/02	1	45.35	0	0.00	45.25	1	7,935	0.01%