義隆 (2458)-第一金-桃園券商分點個股進出

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
156.5
漲跌
▼0.5
漲幅
-0.32%
成交量
2,072張
產業
上市半導體類股
1173人加入追蹤

立即追蹤
本地時間:14:30

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

義隆 (2458)籌碼相關－第一金-桃園券商分點個股進出

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-桃園券商分點個股進出
第一金-桃園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
2024/05/06	2	157.50	0	0.00	156.50	2	3,035	0.07%
2024/05/03	4	160.88	2	158.25	157.00	2	3,041	0.07%
2024/05/02	1	166.50	0	0.00	165.50	1	2,931	0.03%
2024/04/30	0	0.00	1	166.00	164.50	-1	2,926	-0.03%
2024/04/26	1	163.00	0	0.00	163.50	1	2,903	0.03%
2024/04/25	1	161.00	1	162.00	164.50	0	2,897	0.00%
2024/04/24	0	0.00	1	156.50	157.00	-1	2,847	-0.04%
2024/04/23	0	0.00	1	149.00	150.50	-1	2,831	-0.04%
2024/04/22	1	151.50	0	147.00	146.50	1	2,816	0.03%
2024/04/19	0	0.00	1	156.50	155.00	-1	2,768	-0.04%
2024/04/17	2	163.75	0	0.00	162.00	2	2,714	0.07%
2024/04/16	0	0.00	1	157.00	159.50	-1	2,664	-0.04%
2024/04/15	1	161.00	0	160.50	162.00	1	2,637	0.04%
2024/04/09	0	0.00	0	157.50	157.00	0	2,563	0.00%
2024/04/03	0	156.00	0	0.00	156.50	0	2,539	0.00%
2024/04/02	0	157.50	0	0.00	156.00	0	2,542	0.00%
2024/04/01	0	0.00	0.1	161.50	161.00	-0.1	2,519	0.00%
2024/03/28	1	160.00	0	0.00	160.50	1	2,521	0.04%
2024/03/27	1	164.50	0	0.00	164.50	1	2,516	0.04%
2024/03/26	1	167.00	1	168.00	166.50	0	2,594	0.00%
2024/03/22	1	164.50	2	166.00	169.00	-1	2,651	-0.04%
2024/03/21	2	168.50	1	167.50	167.00	1	2,660	0.04%
2024/03/20	0	0.00	3	168.50	167.50	-3	2,644	-0.11%
2024/03/19	1	167.00	0	0.00	165.00	1	2,641	0.04%
2024/03/18	1	166.50	0	0.00	166.50	1	2,661	0.04%
2024/03/14	0	0.00	1	162.00	162.50	-1	2,681	-0.04%
2024/03/12	1	165.50	12	164.00	163.50	-11	2,795	-0.39%
2024/03/11	8	161.00	9	160.00	160.00	-1	2,807	-0.04%
2024/03/08	0.2	162.75	3	162.83	162.50	-2.8	2,821	-0.10%
2024/03/05	0	0.00	1	167.50	167.00	-1	2,826	-0.04%
2024/02/29	8	165.38	0	0.00	166.00	8	2,872	0.28%
2024/02/27	0	0.00	4	171.50	169.00	-4	2,856	-0.14%
2024/02/26	0	0.00	2	169.75	170.00	-2	2,857	-0.07%
2024/02/23	6	162.00	6	165.00	164.00	0	2,794	0.00%
2024/02/22	5	164.80	3	166.67	167.50	2	2,686	0.07%
2024/02/21	3	166.00	8	167.50	167.50	-5	2,636	-0.19%
2024/02/20	5	161.60	6.1	161.84	161.00	-1.1	2,542	-0.04%
2024/02/19	3	160.17	10	162.35	163.50	-7	2,543	-0.28%
2024/02/16	2	151.25	2	149.75	153.00	0	2,480	0.00%
2024/02/15	5	146.60	8.1	147.99	148.50	-3.1	2,491	-0.12%
2024/02/05	2	148.25	0	0.00	148.00	2	2,481	0.08%
2024/02/02	0	0.00	1	151.00	150.50	-1	2,498	-0.04%
2024/02/01	0	0.00	0.9	150.50	150.00	-0.9	2,521	-0.04%
2024/01/31	0	0.00	1.2	149.54	150.00	-1.2	2,557	-0.05%
2024/01/30	2	148.25	2	149.25	148.50	0	2,630	0.00%
2024/01/29	2	148.75	5	149.50	149.00	-3	2,710	-0.11%
2024/01/26	0	0.00	1	151.00	151.00	-1	2,954	-0.03%
2024/01/25	1	153.00	0	0.00	152.50	1	3,015	0.03%
2024/01/24	9	151.33	0	0.00	151.00	9	3,021	0.30%
2024/01/23	1	149.00	1.1	150.05	150.50	-0.1	3,054	0.00%
2024/01/22	1	151.50	0	0.00	151.00	1	3,102	0.03%
2024/01/18	3	149.67	2	151.00	152.00	1	3,159	0.03%
2024/01/17	0	0.00	1	154.00	154.50	-1	3,271	-0.03%
2024/01/16	4	153.00	1	154.00	154.00	3	3,375	0.09%
2024/01/15	0	0.00	9	156.00	156.50	-9	3,407	-0.26%
2024/01/12	2	156.00	0	0.00	155.00	2	3,479	0.06%
2024/01/11	7	157.43	7	160.93	157.00	0	3,519	0.00%
2024/01/10	5	160.00	6	158.33	160.00	-1	3,575	-0.03%
2024/01/09	3	151.33	0	0.00	154.50	3	3,600	0.08%
2024/01/04	3	155.00	3	156.17	156.50	0	3,654	0.00%
2024/01/02	1	159.00	0	0.00	159.50	1	3,672	0.03%
2023/12/28	5	161.00	0	0.00	160.50	5	3,759	0.13%
2023/12/27	13	163.38	17	163.29	164.00	-4	3,792	-0.11%
2023/12/26	5.2	162.02	0	0.00	162.00	5.2	3,784	0.14%
2023/12/25	0	0.00	7	164.71	162.50	-7	3,781	-0.19%
2023/12/22	1	161.00	1	163.50	163.50	0	3,771	0.00%
2023/12/21	7	163.29	7	162.79	163.00	0	3,732	0.00%
2023/12/20	2.1	160.00	5	160.50	160.00	-3	3,657	-0.08%
2023/12/19	3	157.17	2	158.00	159.00	1	3,615	0.03%
2023/12/18	1	157.00	1	152.50	157.00	0	3,606	0.00%
2023/12/15	6	154.58	2	154.50	154.00	4	3,614	0.11%
2023/12/14	10.3	158.55	17	158.03	157.50	-6.7	3,613	-0.19%
2023/12/13	7	158.14	5.1	159.95	158.00	1.9	3,619	0.05%
2023/12/12	6.7	158.17	6	158.50	158.50	0.7	3,674	0.02%
2023/12/11	6	157.25	6	158.75	157.00	0	3,711	0.00%
2023/12/08	13	157.77	9	156.67	157.50	4	3,758	0.11%
2023/12/07	8	152.94	17	153.00	153.50	-9	3,744	-0.24%
2023/12/06	5	151.50	10	150.60	151.50	-5	3,796	-0.13%
2023/12/05	4	146.88	0	0.00	146.50	4	3,822	0.10%
2023/12/04	12	149.58	2	150.75	149.50	10	3,840	0.26%
2023/12/01	1	151.50	1	150.50	151.00	0	3,899	0.00%
2023/11/30	0	151.50	0	0.00	151.50	0	4,113	0.00%
2023/11/29	5	153.00	17.2	152.67	153.00	-12.2	4,237	-0.29%
2023/11/28	1	149.50	0	0.00	150.00	1	4,205	0.02%
2023/11/27	14.1	147.23	1	146.00	146.00	13.1	4,197	0.31%
2023/11/24	0	0.00	6	149.92	151.00	-6	4,185	-0.14%
2023/11/21	0	0.00	1.1	145.05	145.00	-1.1	4,116	-0.03%
2023/11/20	0	0.00	2	144.00	144.00	-2	4,136	-0.05%
2023/11/17	0	0.00	6	146.50	146.50	-6	4,116	-0.15%
2023/11/16	6.1	143.02	1	144.00	142.50	5.1	4,079	0.13%
2023/11/15	2	149.50	1	150.00	147.50	1	4,029	0.02%
2023/11/14	3	146.33	11	146.05	146.00	-8	4,001	-0.20%
2023/11/13	0	0.00	1	145.00	143.50	-1	3,969	-0.03%
2023/11/10	0	0.00	2	142.00	141.50	-2	3,972	-0.05%
2023/11/09	3	141.83	3	140.50	140.50	0	3,987	0.00%
2023/11/08	1	143.50	1	144.50	144.50	0	4,002	0.00%
2023/11/07	1	142.50	10.2	143.23	145.00	-9.2	4,036	-0.23%
2023/11/06	1	139.00	4	139.25	140.00	-3	4,005	-0.07%
2023/11/03	23.2	138.54	2	138.00	135.50	21.2	3,978	0.53%
2023/11/02	10	148.45	7	146.14	149.50	3	3,770	0.08%
2023/10/31	1	146.50	2	144.25	144.00	-1	4,054	-0.02%
2023/10/30	6	146.00	1	146.50	146.50	5	4,038	0.12%
2023/10/27	1	139.50	6	138.00	140.00	-5	4,005	-0.12%
2023/10/26	1	140.00	0	0.00	139.50	1	4,071	0.02%
2023/10/25	2	147.50	4	149.13	144.50	-2	4,033	-0.05%
2023/10/24	8	144.94	4	144.63	144.00	4	3,899	0.10%
2023/10/23	2.1	141.99	5	144.00	142.00	-2.9	3,814	-0.08%
2023/10/20	6	142.33	6	140.58	142.50	0	3,867	0.00%
2023/10/19	0	0.00	1	137.00	138.50	-1	3,886	-0.03%
2023/10/18	7.1	141.27	7	141.43	141.50	0.1	3,910	0.00%
2023/10/17	8	140.06	7	140.86	140.00	1	3,893	0.03%
2023/10/16	6	137.00	0	0.00	136.50	6	3,987	0.15%
2023/10/13	0	0.00	2	138.25	139.00	-2	4,006	-0.05%
2023/10/12	2	134.25	2	137.00	137.50	0	3,991	0.00%
2023/10/11	1	139.50	10	139.25	137.00	-9	3,986	-0.23%
2023/10/06	1	138.50	0	0.00	137.00	1	3,969	0.03%
2023/10/05	7	141.43	3.5	140.57	141.50	3.5	3,945	0.09%
2023/10/04	1	134.00	0	0.00	138.00	1	3,881	0.03%
2023/10/03	2.1	137.83	1	138.00	138.00	1.1	3,843	0.03%
2023/09/28	1	133.50	2	134.25	133.50	-1	3,819	-0.03%
2023/09/27	1	133.50	0	0.00	134.00	1	3,823	0.03%
2023/09/26	3	135.67	3	135.00	135.00	0	3,832	0.00%
2023/09/22	4	136.88	0	0.00	137.00	4	3,811	0.10%
2023/09/21	3	136.00	6	135.75	136.00	-3	3,805	-0.08%
2023/09/20	2	138.25	4	139.50	138.00	-2	3,771	-0.05%
2023/09/19	6	141.83	7.1	142.06	141.00	-1.1	3,738	-0.03%
2023/09/18	0	142.50	8	144.00	142.00	-8	3,712	-0.21%
2023/09/15	10	144.85	10	144.80	144.50	0	3,678	0.00%
2023/09/14	1	142.00	1	142.50	143.00	0	3,591	0.00%
2023/09/13	5.1	143.50	12	141.13	143.50	-6.9	3,542	-0.19%
2023/09/12	7.1	140.46	9	139.39	140.50	-1.9	3,494	-0.05%
2023/09/11	15	138.20	22	138.07	138.00	-7	3,420	-0.20%
2023/09/08	5	137.50	2	136.75	135.50	3	3,340	0.09%
2023/09/07	12	133.92	10	134.00	135.00	2	3,326	0.06%
2023/09/06	15	130.80	7	131.29	133.00	8	3,289	0.24%
2023/09/05	29	133.29	9	134.39	134.00	20	3,287	0.61%
2023/09/04	7	126.86	18	127.08	128.50	-11	3,087	-0.36%
2023/09/01	0	0.00	2	120.50	120.50	-2	2,924	-0.07%
2023/08/31	0	0.00	1	120.00	120.00	-1	2,922	-0.03%
2023/08/30	1	117.00	3	117.83	119.00	-2	2,917	-0.07%
2023/08/29	1	114.00	4.1	114.47	117.00	-3.1	2,902	-0.11%
2023/08/28	3	112.83	3.2	113.22	113.00	-0.2	2,890	-0.01%
2023/08/25	7	113.86	0	0.00	113.00	7	2,919	0.24%
2023/08/24	1	115.00	4.2	116.82	116.00	-3.2	2,926	-0.11%
2023/08/23	2	113.75	2.5	114.80	114.50	-0.5	2,943	-0.02%
2023/08/22	4	113.50	2	114.00	113.50	2	2,972	0.07%
2023/08/21	0	0.00	2	113.75	113.50	-2	3,011	-0.07%
2023/08/18	6	114.58	6	115.33	113.50	0	3,110	0.00%
2023/08/17	8	116.06	4.2	116.33	116.50	3.9	3,087	0.12%
2023/08/16	1	115.50	2.1	116.74	117.00	-1.1	3,077	-0.04%
2023/08/15	3	115.67	4	115.75	116.00	-1	3,063	-0.03%
2023/08/14	4.7	118.04	3.1	117.39	117.00	1.6	3,046	0.05%
2023/08/11	3.1	121.16	3	121.67	121.00	0.1	2,996	0.00%
2023/08/10	5	119.10	1	119.50	118.00	4	2,943	0.14%
2023/08/09	4	121.75	6.2	120.82	121.00	-2.2	2,884	-0.08%
2023/08/08	2	119.00	0.4	119.00	118.00	1.6	2,835	0.06%
2023/08/07	13	118.38	2	118.02	117.00	11	2,783	0.39%
2023/08/04	4	123.13	8	123.25	122.50	-4	2,654	-0.15%
2023/08/02	2	113.75	17.4	114.50	114.00	-15.4	2,391	-0.64%
2023/08/01	7.4	114.38	7	114.14	115.00	0.4	2,389	0.02%
2023/07/31	7	117.00	13	115.31	116.50	-6	2,402	-0.25%
2023/07/28	1	112.50	1	112.00	112.50	0	2,288	0.00%
2023/07/27	6	115.50	7	115.00	114.50	-1	2,251	-0.04%
2023/07/26	1	113.50	3	113.67	112.50	-2	2,237	-0.09%
2023/07/25	6	115.92	0	119.50	115.00	6	2,198	0.27%
2023/07/24	9	117.83	3.3	117.11	118.00	5.7	2,104	0.27%
2023/07/21	2	115.25	2	115.25	115.50	0	2,018	0.00%
2023/07/20	4	114.63	12	115.17	114.50	-8	1,972	-0.41%
2023/07/19	11.1	118.23	4.1	118.74	118.50	6.9	1,900	0.36%
2023/07/18	0	0.00	6	112.33	113.00	-6	1,770	-0.34%
2023/07/17	2	108.00	0	0.00	109.50	2	1,741	0.11%
2023/07/14	13	111.12	0	0.00	110.50	13	1,729	0.75%
2023/07/13	0	0.00	1	108.00	108.00	-1	1,679	-0.06%
2023/07/07	0	0.00	1.4	107.63	107.50	-1.4	1,653	-0.08%
2023/07/04	0	0.00	1	107.00	106.00	-1	1,615	-0.06%
2023/06/29	2	100.50	0	0.00	101.00	2	1,602	0.12%
2023/06/21	1	101.50	1	101.00	101.50	0	1,592	0.00%
2023/06/19	1	103.00	0	0.00	102.50	1	1,586	0.06%
2023/06/15	0	0.00	1	104.00	105.50	-1	1,539	-0.06%
2023/06/14	2	106.25	1	107.50	105.00	1	1,536	0.07%
2023/06/13	2	107.00	12	106.50	107.00	-10	1,527	-0.65%
2023/06/12	10	104.00	0	0.00	103.50	10	1,480	0.68%
2023/06/09	5	106.00	1	108.00	104.00	4	1,475	0.27%
2023/06/07	0	0.00	1	103.50	103.50	-1	1,406	-0.07%
2023/06/06	2	102.00	0	0.00	102.00	2	1,424	0.14%
2023/06/05	2	104.50	0	0.00	105.00	2	1,419	0.14%
2023/06/02	1	103.00	1	104.50	104.50	0	1,409	0.00%
2023/06/01	0	0.00	3.2	103.19	103.50	-3.2	1,402	-0.23%
2023/05/31	2	102.00	2	103.00	102.00	0	1,405	0.00%
2023/05/30	2	103.00	0	0.00	102.00	2	1,374	0.15%
2023/05/29	1	103.50	0	0.00	104.00	1	1,378	0.07%
2023/05/26	1	102.50	0	0.00	102.50	1	1,370	0.07%
2023/05/25	0	0.00	1	104.00	104.00	-1	1,457	-0.07%
2023/05/24	1	101.00	7	102.50	104.50	-6	1,433	-0.42%
2023/05/22	0	0.00	1	99.10	98.60	-1	1,369	-0.07%
2023/05/19	1	98.50	0	0.00	98.50	1	1,383	0.07%
2023/05/18	0	0.00	4	98.90	98.60	-4	1,399	-0.29%
2023/05/16	0	0.00	1	96.50	97.10	-1	1,409	-0.07%
2023/05/12	0	0.00	1	95.40	95.90	-1	1,418	-0.07%
2023/05/10	1	92.40	0	0.00	92.50	1	1,435	0.07%
2023/05/09	0	0.00	1	92.30	93.00	-1	1,457	-0.07%
2023/05/08	4.1	94.27	0	0.00	93.20	4.1	1,485	0.28%
2023/05/05	0	0.00	2	98.50	95.80	-2	1,514	-0.13%
2023/04/26	1	90.80	3	91.70	93.30	-2	1,679	-0.12%
2023/04/25	1	94.00	2	91.30	91.10	-1	1,681	-0.06%
2023/04/24	0.1	95.00	0	0.00	95.20	0.1	1,671	0.01%
2023/04/21	1	96.00	0	0.00	95.40	1	1,690	0.06%
2023/04/20	3.2	99.37	1	100.00	98.50	2.2	1,693	0.13%
2023/04/19	1.1	100.95	0	0.00	100.00	1.1	1,743	0.06%
2023/04/18	2	102.50	1	102.50	101.50	1	1,856	0.05%
2023/04/17	0	0.00	4	103.38	102.50	-4	1,862	-0.21%
2023/04/14	1	101.50	0	0.00	101.00	1	1,852	0.05%
2023/04/13	3	100.67	0	0.00	100.50	3	1,851	0.16%
2023/04/12	2	103.00	0	0.00	102.50	2	1,854	0.11%
2023/04/11	4	101.38	4.2	103.26	104.00	-0.2	1,863	-0.01%
2023/04/10	0	0.00	0.4	102.08	101.50	-0.4	1,862	-0.02%
2023/04/07	5	100.50	0	0.00	101.00	5	1,865	0.27%
2023/03/31	1	99.80	0.3	100.50	99.80	0.7	1,847	0.04%
2023/03/30	4	99.80	0	0.00	99.60	4	1,842	0.22%
2023/03/29	3	101.83	3	102.17	102.50	0	1,840	0.00%
2023/03/28	3	103.00	0	0.00	102.00	3	1,851	0.16%
2023/03/27	3	104.00	0	0.00	103.50	3	1,869	0.16%
2023/03/24	0	0.00	10	104.00	104.50	-10	1,887	-0.53%
2023/03/23	0	0.00	14	104.00	104.50	-14	1,905	-0.73%
2023/03/16	2.2	100.05	0	0.00	99.70	2.2	1,920	0.11%
2023/03/15	2	102.00	0	0.00	101.50	2	1,925	0.10%
2023/03/14	2	101.50	0	0.00	101.00	2	1,943	0.10%
2023/03/13	1	102.00	5	101.50	102.50	-4	1,942	-0.21%
2023/03/10	4	105.00	1	103.50	104.00	3	1,933	0.16%
2023/03/09	0	0.00	5	105.00	107.00	-5	1,959	-0.26%
2023/03/08	1	103.00	0	0.00	103.50	1	1,952	0.05%
2023/03/07	0	0.00	2	104.50	104.50	-2	1,941	-0.10%
2023/03/06	0	0.00	2	104.00	104.50	-2	1,944	-0.10%
2023/03/03	14	105.00	1	105.00	104.00	13	1,942	0.67%
2023/03/02	1	104.00	0	0.00	104.00	1	1,951	0.05%
2023/02/24	1	111.00	1	108.00	108.50	0	1,929	0.00%
2023/02/23	12	110.92	7	111.86	111.00	5	1,910	0.26%
2023/02/22	1	107.00	0	0.00	107.00	1	1,815	0.06%
2023/02/21	0	0.00	5	105.70	108.00	-5	1,837	-0.27%
2023/02/20	1	104.50	2	105.75	106.00	-1	1,863	-0.05%
2023/02/17	1	102.50	0	0.00	103.00	1	1,881	0.05%
2023/02/16	2	102.75	2	103.75	104.50	0	1,909	0.00%
2023/02/15	1	103.50	2	104.75	102.50	-1	1,927	-0.05%
2023/02/14	1	103.00	0	0.00	103.50	1	1,939	0.05%
2023/02/13	3	104.00	0	0.00	104.50	3	1,960	0.15%
2023/02/10	10	105.25	0	0.00	106.00	10	2,005	0.50%
2023/02/09	1	104.00	2	104.00	105.00	-1	2,142	-0.05%
2023/02/08	7	106.14	4	105.50	105.50	3	2,341	0.13%
2023/02/06	3.1	104.33	0	0.00	103.50	3.1	2,324	0.13%
2023/02/03	7	108.36	5	107.00	107.50	2	2,294	0.09%
2023/02/02	9.2	107.28	12	107.33	108.00	-2.8	2,249	-0.12%
2023/02/01	0	0.00	2	100.30	102.00	-2	2,157	-0.09%
2023/01/31	1	94.60	2	96.60	96.90	-1	2,146	-0.05%
2023/01/30	1	94.30	4	94.08	94.30	-3	2,128	-0.14%
2023/01/13	1	90.90	2	91.30	90.70	-1	2,183	-0.05%
2023/01/12	1	93.19	1.2	93.58	92.80	-0.2	2,189	-0.01%
2023/01/11	1	94.80	2	96.00	94.70	-1	2,210	-0.05%
2023/01/09	2.1	94.50	0	0.00	96.00	2.1	2,207	0.10%
2023/01/06	2.1	93.66	11	93.25	94.40	-8.9	2,163	-0.41%
2023/01/05	1	89.00	2	89.40	89.20	-1	2,058	-0.05%
2022/12/28	3	84.40	0	0.00	83.50	3	2,165	0.14%
2022/12/23	1	86.20	0	0.00	86.10	1	2,187	0.05%
2022/12/21	1	86.00	0	0.00	85.30	1	2,245	0.04%
2022/12/20	3	86.60	0	0.00	85.90	3	2,250	0.13%
2022/12/13	0	0.00	1	89.00	89.70	-1	2,515	-0.04%
2022/12/12	0	0.00	3	88.70	88.10	-3	2,600	-0.12%
2022/12/08	1	86.14	0	0.00	88.00	1	2,745	0.04%
2022/12/05	1	91.60	2	92.00	92.10	-1	2,763	-0.04%
2022/12/01	1	91.20	1	91.20	92.70	0	2,786	0.00%
2022/11/30	0	88.80	0	0.00	89.70	0	2,774	0.00%
2022/11/25	1	88.60	0	0.00	88.60	1	2,848	0.04%
2022/11/21	1	87.50	1	86.90	86.40	0	2,864	0.00%
2022/11/18	2	89.50	0	0.00	88.60	2	2,849	0.07%
2022/11/17	1	89.00	0	0.00	89.40	1	2,836	0.04%
2022/11/16	0	0.00	1	90.20	89.00	-1	2,815	-0.04%
2022/11/15	0	0.00	0	89.00	89.00	0	2,776	0.00%
2022/11/14	3	86.37	0	86.60	87.80	3	2,743	0.11%
2022/11/11	0	0.00	1	88.00	87.10	-1	2,711	-0.04%
2022/11/09	0	0.00	2	86.45	86.50	-2	2,654	-0.08%
2022/11/08	4	85.38	3	84.83	84.60	1	2,621	0.04%
2022/11/07	2	82.35	7	83.81	86.10	-5	2,577	-0.19%
2022/11/04	5	77.96	2.3	78.59	79.50	2.7	2,435	0.11%
2022/11/03	0	0.00	1	82.10	83.00	-1	2,235	-0.04%
2022/11/02	0	0.00	0.3	82.80	82.90	-0.3	2,236	-0.01%
2022/11/01	1	81.40	0	0.00	81.30	1	2,225	0.04%
2022/10/21	0	81.30	1	82.10	80.90	-1	2,253	-0.04%
2022/10/19	1	82.40	0	0.00	82.30	1	2,241	0.04%
2022/10/18	2	83.05	1	82.60	82.60	1	2,214	0.05%
2022/10/17	1	81.50	1	79.70	81.90	0	2,222	0.00%
2022/10/14	1	81.90	0	0.00	81.10	1	2,228	0.04%
2022/10/12	0	77.00	1	76.60	77.30	-1	2,222	-0.04%
2022/10/11	1	80.30	0	0.00	79.60	1	2,226	0.04%
2022/10/06	50	84.67	50	85.11	85.10	0	2,174	0.00%
2022/10/04	15	85.00	16	84.75	84.70	-1	2,163	-0.05%
2022/10/03	0	0.00	1.1	83.74	84.20	-1.1	2,162	-0.05%
2022/09/30	1	81.80	0	0.00	83.20	1	2,172	0.05%
2022/09/29	0	0.00	1	83.50	84.10	-1	2,198	-0.05%
2022/09/26	1	83.00	0	0.00	81.00	1	2,281	0.04%
2022/09/23	2	88.10	2	89.05	86.80	0	2,247	0.00%
2022/09/22	0.1	87.00	1	87.90	86.90	-1	2,209	-0.04%
2022/09/21	1	87.10	0	0.00	87.10	1	2,133	0.05%
2022/09/20	1	88.10	1	89.50	88.30	0	2,043	0.00%
2022/09/19	2	88.10	4.2	89.35	88.60	-2.2	1,961	-0.11%
2022/09/16	7	88.11	0	0.00	87.50	7	1,872	0.37%
2022/09/15	1	90.60	1	91.30	90.50	0	1,769	0.00%
2022/09/14	1	88.10	1	88.88	88.90	0	1,752	0.00%
2022/09/13	1	90.60	1	91.20	90.50	0	1,732	0.00%
2022/09/12	0	0.00	1.2	91.37	91.80	-1.2	1,738	-0.07%
2022/09/08	3	90.30	2	90.90	90.50	1	1,742	0.06%
2022/09/07	1	88.10	1	89.00	88.80	0	1,728	0.00%
2022/09/05	5	88.10	5	91.40	91.20	0	1,700	0.00%
2022/09/02	1	94.01	0	0.00	94.00	1	1,650	0.06%
2022/08/31	0	97.20	1	97.40	97.10	-1	1,597	-0.06%
2022/08/30	5	97.52	0	0.00	97.00	5	1,590	0.31%
2022/08/29	0	97.90	0	0.00	98.00	0	1,572	0.00%
2022/08/25	0	0.00	1	100.50	99.90	-1	1,537	-0.07%
2022/08/23	0	99.80	0	0.00	99.70	0	1,535	0.00%
2022/08/22	3	101.50	0	0.00	100.50	3	1,523	0.20%
2022/08/19	1.5	103.50	2.4	104.50	104.00	-0.9	1,511	-0.06%
2022/08/18	2	101.75	1.6	103.02	103.00	0.4	1,509	0.03%
2022/08/17	3	102.67	3	103.50	103.00	0	1,501	0.00%
2022/08/16	1	104.00	0	0.00	103.50	1	1,490	0.07%
2022/08/12	1	99.20	1	101.00	103.00	0	1,473	0.00%
2022/08/11	0.2	98.50	6	98.75	99.20	-5.8	1,460	-0.40%
2022/08/10	2.3	99.21	0	0.00	97.80	2.3	1,452	0.16%
2022/08/09	1	99.90	1	100.50	99.70	0	1,438	0.00%
2022/08/05	1	99.14	7	100.07	101.50	-6	1,426	-0.42%
2022/08/04	0	100.50	2	101.00	100.50	-2	1,374	-0.14%
2022/08/03	13.1	102.04	0	0.00	102.50	13.1	1,346	0.97%
2022/08/01	0	0.00	0.1	110.15	109.00	-0.1	1,363	0.00%
2022/07/27	5	108.00	0	0.00	109.00	5	1,395	0.36%
2022/07/26	1	110.00	0	0.00	110.00	1	1,389	0.07%
2022/07/21	0.1	114.50	1	114.00	114.00	-1	1,374	-0.07%
2022/07/20	1	111.50	1	112.00	110.50	0	1,380	0.00%
2022/07/19	0	0.00	0	108.83	109.00	0	1,388	0.00%
2022/07/18	1	104.00	0	0.00	106.50	1	1,403	0.07%
2022/07/14	0	0.00	2	102.00	105.00	-2	1,438	-0.14%
2022/07/13	0.1	107.50	0	0.00	104.50	0.1	1,438	0.00%
2022/07/12	0	104.00	0	0.00	104.00	0	1,430	0.00%
2022/07/11	1	106.98	0	106.00	105.50	1	1,420	0.07%
2022/07/08	1	106.50	1.1	107.64	107.00	-0.1	1,411	-0.01%
2022/07/07	0	0.00	1	107.00	106.50	-1	1,396	-0.07%
2022/07/06	0.2	121.48	2	120.00	120.00	-1.8	1,358	-0.14%
2022/07/05	3.1	125.31	0	0.00	124.50	3.1	1,307	0.23%
2022/07/01	1	136.46	0	0.00	134.00	1	1,252	0.08%
2022/06/30	1	138.00	0	0.00	139.50	1	1,243	0.08%
2022/06/28	5	140.50	0	0.00	139.50	5	1,241	0.40%
2022/06/22	2	134.50	0	0.00	135.00	2	1,242	0.16%
2022/06/20	1	136.00	0	0.00	136.50	1	1,213	0.08%
2022/06/16	0	142.00	0	0.00	141.00	0	1,179	0.00%
2022/06/10	1	147.00	0	0.00	148.00	1	1,221	0.08%
2022/06/02	0	0.00	1	149.00	148.00	-1	1,419	-0.07%
2022/05/31	0	148.00	0	0.00	149.00	0	1,446	0.00%
2022/05/27	1	144.00	0	0.00	144.50	1	1,467	0.07%
2022/05/25	0	143.75	0	0.00	143.50	0	1,522	0.00%
2022/05/16	0	0.00	1	143.50	142.00	-1	1,968	-0.05%
2022/05/13	0	0.00	1	140.50	140.00	-1	1,972	-0.05%
2022/05/12	1	138.02	1	140.00	139.00	0	1,980	0.00%
2022/05/11	0	0.00	1	140.00	140.00	-1	1,984	-0.05%
2022/05/10	2	135.51	1	140.00	141.00	1	2,006	0.05%
2022/05/09	4	143.00	1	143.00	142.00	3	2,036	0.15%
2022/05/06	4	146.63	1	147.00	146.50	3	2,058	0.15%
2022/05/05	1	153.50	2	153.50	153.50	-1	2,070	-0.05%
2022/05/04	2	151.00	2	151.50	151.50	0	2,055	0.00%
2022/05/03	2	150.00	1	150.50	150.50	1	2,057	0.05%
2022/04/27	5	146.50	6	147.75	149.50	-1	2,070	-0.05%
2022/04/26	3	150.50	4	151.13	150.50	-1	2,053	-0.05%
2022/04/25	3	151.83	2	153.25	150.50	1	2,041	0.05%
2022/04/22	2	156.75	1	157.00	156.50	1	2,009	0.05%
2022/04/21	3	156.37	3	158.33	156.50	0	1,998	0.00%
2022/04/20	2	156.50	1	158.00	156.50	1	1,976	0.05%
2022/04/19	1	158.50	0	0.00	159.00	1	1,955	0.05%
2022/04/18	0	0.00	1	158.50	159.00	-1	1,962	-0.05%
2022/04/15	1	158.50	1	159.50	159.50	0	1,963	0.00%
2022/04/14	1	161.00	1	162.00	161.50	0	1,992	0.00%
2022/04/12	0.2	161.00	0	0.00	161.00	0.2	2,111	0.01%
2022/04/11	2.2	161.20	1	160.50	161.00	1.2	2,130	0.06%
2022/04/06	1	168.00	1	168.00	168.50	0	2,112	0.00%
2022/04/01	1	169.50	1	170.00	170.50	0	2,117	0.00%
2022/03/31	0	0.00	1	171.00	172.00	-1	2,114	-0.05%
2022/03/29	0	0.00	5	173.00	171.00	-5	2,148	-0.23%
2022/03/28	0.1	172.00	0	0.00	172.00	0.1	2,165	0.00%
2022/03/25	0	0.00	8	171.69	170.50	-8	2,242	-0.36%
2022/03/24	1	170.50	0	0.00	171.00	1	2,263	0.04%
2022/03/18	0	0.00	1	169.00	168.50	-1	2,447	-0.04%
2022/03/17	0	0.00	1	168.00	169.00	-1	2,438	-0.04%
2022/03/16	0	0.00	1	166.00	166.50	-1	2,430	-0.04%
2022/03/15	1	165.00	0	0.00	166.00	1	2,414	0.04%
2022/03/10	0	0.00	2	163.38	166.00	-2	2,418	-0.08%
2022/03/09	3	157.33	4.1	158.50	159.00	-1.1	2,390	-0.05%
2022/03/08	6	158.67	1	163.49	157.00	5	2,371	0.21%
2022/03/07	1.1	164.07	0.2	164.00	165.00	0.9	2,311	0.04%
2022/03/04	4	167.38	0	0.00	167.00	4	2,300	0.17%
2022/03/03	6	170.17	0	0.00	169.50	6	2,305	0.26%
2022/03/01	1	166.50	2.5	167.10	167.00	-1.5	2,333	-0.06%
2022/02/25	7	164.86	3.1	166.09	164.00	3.9	2,345	0.17%
2022/02/24	10	166.70	1.4	166.53	164.50	8.6	2,325	0.37%
2022/02/23	9	173.72	3	175.67	172.50	6	2,227	0.27%
2022/02/22	1	174.50	5	176.60	175.50	-4	2,079	-0.19%
2022/02/21	7	177.14	4.1	176.99	178.00	2.9	2,072	0.14%
2022/02/18	0.1	172.00	1.4	174.46	174.50	-1.3	2,072	-0.06%
2022/02/17	1.4	174.21	4	174.63	173.50	-2.6	2,105	-0.12%
2022/02/16	0.2	173.93	1	175.00	174.00	-0.8	2,181	-0.04%
2022/02/15	3	169.67	0.2	170.00	170.00	2.8	2,163	0.13%
2022/02/14	0	0.00	4.1	169.40	170.50	-4.1	2,179	-0.19%
2022/02/11	2.1	170.74	0.1	172.00	171.00	2	2,181	0.09%
2022/02/10	2.3	172.00	2	172.50	172.00	0.3	2,198	0.01%
2022/02/09	0	0.00	13	175.15	175.50	-13	2,197	-0.59%
2022/02/08	0	0.00	9	171.39	171.00	-9	2,201	-0.41%
2022/02/07	0	0.00	22	167.77	168.50	-22	2,226	-0.99%
2022/01/25	2	160.25	0	0.00	160.50	2	2,297	0.09%
2022/01/21	2	162.50	0	0.00	162.00	2	2,379	0.08%
2022/01/20	1	162.50	0	0.00	163.50	1	2,428	0.04%
2022/01/19	1	162.00	0	0.00	163.00	1	2,514	0.04%
2022/01/18	5	163.40	0	0.00	161.50	5	2,585	0.19%
2022/01/12	3	160.67	0	0.00	161.00	3	2,989	0.10%
2022/01/11	1	164.00	0	0.00	164.00	1	2,985	0.03%
2022/01/07	15.1	163.94	0	0.00	163.50	15.1	2,986	0.50%
2022/01/05	23	173.80	19.5	170.72	170.00	3.6	2,974	0.12%
2022/01/04	1.5	166.83	1	168.51	168.50	0.5	2,924	0.02%
2021/12/30	0	0.00	1	169.00	170.00	-1	2,974	-0.03%
2021/12/29	1	166.98	2	167.75	168.00	-1	2,975	-0.03%
2021/12/28	0.3	167.50	1	165.50	165.50	-0.7	2,997	-0.02%
2021/12/27	0.2	167.50	0	0.00	168.00	0.2	3,017	0.01%
2021/12/24	1.5	168.67	0	0.00	169.00	1.5	3,039	0.05%
2021/12/23	2	170.50	2	170.00	169.00	0	3,069	0.00%
2021/12/22	0	0.00	2	167.50	167.50	-2	3,067	-0.07%
2021/12/21	1	171.00	1	169.00	168.00	0	3,060	0.00%
2021/12/20	0	0.00	3	168.00	165.50	-3	2,988	-0.10%
2021/12/17	1	165.50	1	168.00	166.00	0	2,994	0.00%
2021/12/16	1	166.50	7	163.00	167.50	-6	2,962	-0.20%
2021/12/15	0	0.00	2	159.50	158.50	-2	2,913	-0.07%
2021/12/14	2	154.75	4	155.00	154.50	-2	2,897	-0.07%
2021/12/13	1	160.00	0	0.00	159.00	1	2,864	0.03%
2021/12/10	0	0.00	2	159.00	160.00	-2	2,880	-0.07%
2021/12/09	1	160.00	0	0.00	160.00	1	2,879	0.03%
2021/12/08	1	159.50	0	0.00	160.50	1	2,893	0.03%
2021/12/07	2	159.00	0	0.00	158.50	2	2,884	0.07%
2021/12/06	1	160.50	0	0.00	160.50	1	2,867	0.03%
2021/12/02	1	162.50	0	0.00	161.00	1	2,919	0.03%
2021/11/30	4	163.88	0	0.00	162.00	4	2,906	0.14%
2021/11/26	1	166.00	0	0.00	165.50	1	2,951	0.03%
2021/11/25	0	0.00	2	169.50	168.50	-2	2,932	-0.07%
2021/11/24	1	165.00	11	165.68	166.00	-10	2,906	-0.34%
2021/11/23	0.1	167.00	0.1	168.50	168.00	0	2,918	0.00%
2021/11/22	0	0.00	1	168.00	170.00	-1	2,923	-0.03%
2021/11/19	10	171.10	1	172.50	168.50	9	2,934	0.31%
2021/11/18	0	0.00	1	168.50	168.50	-1	2,901	-0.03%
2021/11/16	6	169.67	5	168.00	168.00	1	2,929	0.03%
2021/11/15	2	170.75	27	169.56	170.00	-25	2,923	-0.86%
2021/11/12	1	163.00	4	162.63	163.00	-3	2,893	-0.10%
2021/11/11	0	0.00	0.1	164.50	163.50	-0.1	2,924	0.00%
2021/11/09	1.1	162.05	0	0.00	161.50	1.1	2,982	0.04%
2021/11/08	3	163.50	0	0.00	165.00	3	3,011	0.10%
2021/11/05	4	158.16	6	159.67	162.00	-2	3,023	-0.07%
2021/11/04	6	163.50	2	163.50	163.00	4	2,965	0.13%
2021/11/03	0	0.00	1	168.00	167.50	-1	2,977	-0.03%
2021/11/02	8	169.88	13.2	171.55	167.50	-5.2	3,017	-0.17%
2021/11/01	14.1	169.53	6.2	168.47	170.00	7.9	3,036	0.26%
2021/10/29	23.2	168.35	3.1	171.77	167.00	20.1	3,185	0.63%
2021/10/28	3.3	169.02	2	168.00	168.00	1.3	3,310	0.04%
2021/10/27	2	170.50	4.5	170.75	170.00	-2.5	3,318	-0.08%
2021/10/26	2	165.50	0	0.00	164.50	2	3,263	0.06%
2021/10/25	9.5	166.82	8.2	167.51	164.50	1.3	3,236	0.04%
2021/10/22	16.2	162.27	24.1	161.15	166.00	-7.9	3,055	-0.26%
2021/10/21	1	151.00	0	0.00	151.00	1	2,955	0.03%
2021/10/20	0	156.00	2	155.50	156.50	-2	2,962	-0.07%
2021/10/19	1	153.00	1	152.50	153.00	0	2,997	0.00%
2021/10/15	0	0.00	2	150.00	149.50	-2	3,113	-0.06%
2021/10/14	3	145.67	0	0.00	146.50	3	3,139	0.10%
2021/10/13	3	150.67	0	0.00	146.50	3	3,158	0.09%
2021/10/12	3	152.50	1	153.50	152.50	2	3,156	0.06%
2021/10/08	0	0.00	4	156.75	157.00	-4	3,138	-0.13%
2021/10/06	1	148.00	3	149.00	148.00	-2	3,129	-0.06%
2021/10/05	0	0.00	1	148.00	148.00	-1	3,173	-0.03%
2021/10/04	3	144.67	0	0.00	145.00	3	3,155	0.10%
2021/10/01	2	147.00	5	146.40	146.50	-3	3,143	-0.10%
2021/09/30	2	146.01	2	147.50	146.50	0	3,143	0.00%
2021/09/29	1	148.50	0	0.00	148.50	1	3,133	0.03%
2021/09/24	1	153.50	0	0.00	152.50	1	3,162	0.03%
2021/09/23	8.1	155.12	8	153.50	153.50	0.1	3,164	0.00%
2021/09/22	3	154.00	1	154.00	152.50	2	3,217	0.06%
2021/09/16	7	155.21	5	154.80	156.00	2	3,261	0.06%
2021/09/15	0	0.00	3	157.00	156.50	-3	3,318	-0.09%
2021/09/14	1	157.50	0	0.00	156.50	1	3,410	0.03%
2021/09/10	3	154.00	0	0.00	154.50	3	3,537	0.08%
2021/09/08	3	152.83	0	0.00	151.00	3	3,574	0.08%
2021/09/07	1.1	155.55	0	0.00	157.00	1.1	3,553	0.03%
2021/09/06	1	158.00	1	158.00	158.00	0	3,553	0.00%
2021/09/02	1	165.50	0	0.00	161.00	1	3,588	0.03%
2021/09/01	0	0.00	1	160.50	160.50	-1	3,565	-0.03%
2021/08/31	0	0.00	2.1	156.55	157.50	-2.1	3,554	-0.06%
2021/08/30	2	156.00	5.1	155.55	156.50	-3.1	3,579	-0.09%
2021/08/27	1	156.00	0	0.00	154.50	1	3,589	0.03%
2021/08/26	1	158.00	6	158.50	158.50	-5	3,567	-0.14%
2021/08/25	4	161.00	1	161.00	161.50	3	3,571	0.08%
2021/08/24	0	0.00	197	157.09	157.00	-197	3,581	-5.50%	大賣/鉅額交易
2021/08/23	5	158.50	0	0.00	159.00	5	3,586	0.14%
2021/08/20	0	0.00	0.4	154.29	153.50	-0.4	3,605	-0.01%
2021/08/19	7	153.36	1	153.50	152.50	6	3,567	0.17%
2021/08/18	1	155.50	6	153.42	158.00	-5	3,576	-0.14%
2021/08/17	2	157.75	11	155.00	154.50	-9	3,569	-0.25%
2021/08/16	13	159.04	1.2	161.67	160.00	11.8	3,552	0.33%
2021/08/13	1.1	162.14	0.8	163.50	161.50	0.3	3,531	0.01%
2021/08/12	5	162.90	6.5	163.46	162.50	-1.5	3,558	-0.04%
2021/08/11	7	167.86	6.5	168.61	166.00	0.5	3,567	0.02%
2021/08/10	6	170.33	4	171.00	171.00	2	3,591	0.06%
2021/08/09	8	171.31	8.2	171.94	170.00	-0.2	3,625	0.00%
2021/08/06	13.1	167.85	2.5	169.20	167.00	10.6	3,637	0.29%
2021/08/05	7	168.50	6.6	169.93	169.50	0.4	3,699	0.01%
2021/08/04	22.1	174.36	10	173.12	171.50	12.1	3,700	0.33%
2021/08/03	11	180.41	11.2	184.93	180.50	-0.2	3,581	-0.01%
2021/08/02	6.2	179.20	2.7	181.74	179.50	3.4	3,446	0.10%
2021/07/30	1	179.00	2.1	180.30	181.00	-1.1	3,421	-0.03%
2021/07/29	7	180.57	3	184.50	180.50	4	3,457	0.12%
2021/07/28	1	184.50	1	180.50	184.50	0	3,474	0.00%
2021/07/27	4	185.75	0	0.00	185.50	4	3,544	0.11%
2021/07/26	0	0.00	4.3	188.99	189.50	-4.3	3,610	-0.12%
2021/07/23	6	186.00	7.6	187.87	184.50	-1.6	3,704	-0.04%
2021/07/22	11	185.32	4.1	187.59	185.00	6.9	3,699	0.19%
2021/07/21	4	193.75	6.5	194.11	193.00	-2.5	3,685	-0.07%
2021/07/20	7.2	196.22	1	196.50	195.50	6.2	3,787	0.16%
2021/07/16	1	197.00	2.5	199.92	199.00	-1.5	3,841	-0.04%
2021/07/15	1	197.50	0	199.00	197.50	1	3,861	0.03%
2021/07/14	1	200.00	0	0.00	198.50	1	3,929	0.03%
2021/07/13	4.1	202.02	0.2	201.50	201.00	3.9	3,955	0.10%
2021/07/12	1	198.00	2	201.25	204.00	-1	4,021	-0.02%
2021/07/09	1.1	194.68	1.1	196.14	196.00	0	4,036	0.00%
2021/07/08	0	0.00	1	197.70	197.50	-1	4,129	-0.02%
2021/07/07	1	194.50	1.1	197.00	195.50	-0.1	4,297	0.00%
2021/07/06	1	195.50	0.3	196.83	195.00	0.7	4,343	0.02%
2021/07/05	0	0.00	5	195.70	198.00	-5	4,373	-0.11%
2021/07/02	2	189.75	2	191.25	192.50	0	4,361	0.00%
2021/07/01	0.1	191.50	0	0.00	190.00	0.1	4,420	0.00%
2021/06/30	0	0.00	2.1	193.69	194.50	-2.1	4,441	-0.05%
2021/06/29	9.1	190.67	1.4	192.07	190.00	7.7	4,452	0.17%
2021/06/28	0	0.00	2.5	193.70	194.00	-2.5	4,480	-0.06%
2021/06/25	5	191.10	1.4	194.32	191.50	3.6	4,613	0.08%
2021/06/24	5	191.70	2	194.00	191.00	3	4,662	0.06%
2021/06/23	8	194.31	1	194.00	194.50	7	4,871	0.14%
2021/06/22	5	197.20	0	0.00	198.00	5	4,794	0.10%
2021/06/10	0	0.00	3	213.50	209.50	-3	4,846	-0.06%
2021/06/08	0	0.00	3.2	211.45	211.00	-3.2	4,908	-0.07%
2021/06/07	2	208.50	1	207.49	208.50	1	4,929	0.02%
2021/06/04	0.6	204.34	0	0.00	203.00	0.6	4,928	0.01%
2021/06/03	0.5	205.50	0	0.00	208.50	0.5	4,963	0.01%
2021/05/31	2	208.50	5	208.50	211.00	-3	5,014	-0.06%
2021/05/28	5	209.50	36	209.51	209.50	-31	5,044	-0.61%
2021/05/27	2	207.75	2.7	206.16	209.50	-0.7	5,053	-0.01%
2021/05/26	8	208.19	4	207.75	207.50	4	5,155	0.08%
2021/05/25	29	207.66	4	209.00	205.50	25	5,423	0.46%
2021/05/24	5	204.50	12	202.71	205.00	-7	6,039	-0.12%
2021/05/21	21	202.86	0	0.00	201.50	21	6,081	0.35%
2021/05/19	1	196.00	2.1	201.03	201.00	-1.1	6,144	-0.02%
2021/05/18	4	197.38	6	194.08	197.00	-2	6,218	-0.03%
2021/05/17	2	188.00	0	0.00	188.00	2	6,211	0.03%
2021/05/14	2	194.00	1	199.00	193.00	1	6,183	0.02%
2021/05/13	0	0.00	3.2	193.36	195.00	-3.2	6,110	-0.05%
2021/05/12	3	186.17	1	191.00	186.00	2	6,006	0.03%
2021/05/11	2	186.50	0	0.00	186.50	2	5,934	0.03%
2021/05/10	1.2	198.25	0.5	199.00	196.50	0.7	5,901	0.01%
2021/05/07	2	202.00	0.3	203.00	202.00	1.7	5,936	0.03%
2021/05/06	1	199.00	2	202.50	202.50	-1	5,944	-0.02%
2021/05/05	2.2	200.91	2	207.50	199.00	0.2	5,986	0.00%
2021/05/04	5.2	199.52	3	204.00	205.00	2.2	5,989	0.04%
2021/05/03	3.1	205.55	1	216.00	205.50	2.1	5,982	0.03%
2021/04/29	2	214.50	2	219.50	214.50	0	5,987	0.00%
2021/04/28	0.1	214.00	1.1	215.50	213.00	-1	5,924	-0.02%
2021/04/27	1.4	219.64	11	218.09	217.50	-9.6	6,175	-0.16%
2021/04/26	2.2	224.52	2	222.00	224.50	0.2	6,249	0.00%
2021/04/23	13.3	213.02	0	212.50	215.00	13.3	6,209	0.21%
2021/04/22	1	212.92	0	0.00	208.50	1	6,319	0.02%
2021/04/21	2	211.25	1	210.50	210.00	1	6,340	0.02%
2021/04/20	0	0.00	7	210.79	209.00	-7	6,542	-0.11%
2021/04/19	0.1	201.00	3	203.67	203.50	-2.9	6,603	-0.04%
2021/04/16	16	210.16	13	207.62	205.50	3	6,696	0.04%
2021/04/15	2	207.00	25	204.00	207.00	-23	6,977	-0.33%
2021/04/14	24	198.60	3	206.00	197.50	21	7,372	0.28%
2021/04/13	8.1	206.00	6	204.50	202.00	2.1	7,621	0.03%
2021/04/12	2	199.00	4	200.63	199.00	-2	7,551	-0.03%
2021/04/09	4	196.13	22	195.25	195.00	-18	7,614	-0.24%
2021/04/08	1	200.00	1	200.00	199.50	0	7,644	0.00%
2021/04/07	10	201.75	1	205.50	202.00	9	7,642	0.12%
2021/04/06	0	0.00	2	197.50	199.00	-2	7,581	-0.03%
2021/04/01	2	198.00	2	195.50	198.00	0	7,566	0.00%
2021/03/31	1	194.50	0	0.00	195.50	1	7,537	0.01%
2021/03/30	21	196.24	3	198.67	199.00	18	7,470	0.24%
2021/03/29	1	196.50	1	194.00	194.00	0	7,356	0.00%
2021/03/26	11	190.86	50.7	189.42	194.50	-39.7	7,306	-0.54%
2021/03/25	1	181.00	2	183.25	184.00	-1	7,086	-0.01%
2021/03/24	0	0.00	2	183.75	181.50	-2	7,089	-0.03%
2021/03/23	2	183.25	2	184.50	182.50	0	7,091	0.00%
2021/03/22	3.6	184.58	0	0.00	184.50	3.6	7,118	0.05%
2021/03/19	0	0.00	1	183.50	186.50	-1	7,143	-0.01%
2021/03/18	9	183.33	6	184.25	183.50	3	7,358	0.04%
2021/03/17	0	0.00	1	181.00	180.50	-1	7,464	-0.01%
2021/03/16	1	180.50	0	0.00	179.50	1	7,464	0.01%
2021/03/15	0	0.00	4	180.50	180.00	-4	7,523	-0.05%
2021/03/12	31	179.66	10.5	178.76	179.50	20.5	7,524	0.27%
2021/03/11	6.1	175.82	12.7	175.55	176.50	-6.6	7,565	-0.09%
2021/03/10	1	173.50	2	173.25	172.50	-1	7,804	-0.01%
2021/03/09	3.2	171.75	1	172.50	172.50	2.2	7,838	0.03%
2021/03/08	5	172.20	3	176.00	172.00	2	7,827	0.03%
2021/03/05	1	172.50	1	174.50	172.50	0	7,836	0.00%
2021/03/04	5.2	175.38	8	175.06	175.50	-2.8	7,888	-0.04%
2021/03/03	7	173.79	7	173.07	174.00	0	7,951	0.00%
2021/03/02	6	172.01	10.2	175.97	172.00	-4.2	7,930	-0.05%
2021/02/26	7	172.21	0	175.00	172.00	7	7,905	0.09%
2021/02/25	29	182.26	16.1	181.56	177.50	12.9	7,839	0.16%
2021/02/24	44	182.35	39.6	183.47	183.50	4.5	7,612	0.06%
2021/02/23	2	170.51	1	172.00	173.00	1	6,957	0.01%
2021/02/22	8.6	174.41	6	172.17	174.00	2.6	6,915	0.04%
2021/02/19	9	169.11	1.7	168.85	170.00	7.3	6,821	0.11%
2021/02/18	3	170.33	0	0.00	170.50	3	6,818	0.04%
2021/02/17	0	0.00	21	166.50	166.50	-21	6,722	-0.31%
2021/02/05	6	162.25	3.3	161.79	161.50	2.7	6,719	0.04%
2021/02/04	2	161.25	0	0.00	162.50	2	6,717	0.03%
2021/02/03	5	164.50	0	0.00	164.50	5	6,787	0.07%
2021/02/02	10	165.50	0.2	165.25	166.00	9.8	6,944	0.14%
2021/01/29	3	164.17	2	166.25	159.50	1	6,913	0.01%
2021/01/28	3	165.17	2	167.25	165.00	1	6,871	0.01%
2021/01/27	3	167.67	2	172.00	166.50	1	6,856	0.01%
2021/01/26	5	171.00	6	169.58	170.00	-1	6,783	-0.01%
2021/01/25	7	171.00	1	171.50	172.50	6	6,777	0.09%
2021/01/22	0	174.00	4.4	170.50	174.00	-4.4	6,707	-0.07%
2021/01/21	2	168.50	2	171.25	168.50	0	6,635	0.00%
2021/01/20	7	171.14	33	172.47	168.00	-26	6,627	-0.39%
2021/01/19	22	170.43	12	166.58	171.00	10	6,403	0.16%
2021/01/18	3	161.00	4	162.38	165.00	-1	6,291	-0.02%
2021/01/15	10.1	165.68	4	166.88	163.00	6.1	6,222	0.10%
2021/01/14	7	168.57	16.1	169.56	170.50	-9.1	6,183	-0.15%
2021/01/13	17	168.65	6.1	168.39	167.50	10.9	6,211	0.18%
2021/01/12	2	162.50	2.2	162.91	165.50	-0.2	6,010	0.00%
2021/01/11	12	164.04	12	164.13	164.50	0	5,880	0.00%
2021/01/08	22.3	164.97	58	164.04	163.00	-35.7	5,783	-0.62%
2021/01/07	19	159.47	45	155.51	160.00	-26	5,462	-0.48%
2021/01/06	36	148.78	26	147.04	149.00	10	5,026	0.20%
2021/01/05	0	0.00	7.1	142.29	143.00	-7.1	4,737	-0.15%
2021/01/04	3	139.83	6.7	137.72	140.00	-3.7	4,737	-0.08%
2020/12/31	4	134.25	4.6	135.80	133.50	-0.6	4,660	-0.01%
2020/12/30	1	132.50	1.5	132.67	132.50	-0.5	4,622	-0.01%
2020/12/29	3	133.17	2	133.01	133.00	1	4,682	0.02%
2020/12/28	1	134.00	1	135.50	134.50	0	4,700	0.00%
2020/12/25	0	0.00	1	134.50	133.50	-1	4,716	-0.02%
2020/12/23	0	0.00	1	134.00	132.00	-1	4,811	-0.02%
2020/12/22	6	133.17	0	0.00	132.00	6	4,891	0.12%
2020/12/18	2	137.25	2	138.00	137.50	0	4,939	0.00%
2020/12/17	0	0.00	1	138.00	137.50	-1	4,968	-0.02%
2020/12/16	0	0.00	1	138.50	138.50	-1	4,992	-0.02%
2020/12/15	1	138.50	2	140.25	138.00	-1	5,006	-0.02%
2020/12/14	20	145.43	27	144.56	141.50	-7	5,085	-0.14%
2020/12/11	21	141.93	27	139.46	141.50	-6	5,328	-0.11%
2020/12/10	18	138.64	1	139.00	137.50	17	5,215	0.33%
2020/12/09	0	0.00	8.3	138.54	139.00	-8.3	5,233	-0.16%
2020/12/08	1	133.50	5.2	136.61	136.00	-4.2	5,238	-0.08%
2020/12/07	10	135.25	2.5	134.70	135.00	7.5	5,301	0.14%
2020/12/04	14.1	139.36	9	140.11	139.00	5.1	5,255	0.10%
2020/12/03	3	133.33	19	134.50	134.50	-16	5,080	-0.31%
2020/12/02	1	131.50	5	133.20	133.50	-4	5,242	-0.08%
2020/12/01	5	130.90	5.1	131.75	132.00	-0.1	5,375	0.00%
2020/11/30	21	132.86	0.5	133.50	132.00	20.5	5,608	0.37%
2020/11/27	15.6	136.42	9.1	135.79	136.50	6.5	5,906	0.11%
2020/11/26	3	132.00	9.4	133.29	134.00	-6.4	6,069	-0.11%
2020/11/25	5	132.10	4.3	132.59	132.00	0.7	6,112	0.01%
2020/11/24	8	133.06	2.9	135.43	132.00	5.1	6,141	0.08%
2020/11/23	13	131.50	18	132.97	134.50	-5	6,159	-0.08%
2020/11/20	5	131.30	1.8	132.36	131.00	3.2	6,156	0.05%
2020/11/19	3	130.17	5.7	132.08	131.50	-2.7	6,226	-0.04%
2020/11/18	6	131.17	2	131.87	131.00	4	6,354	0.06%
2020/11/17	7	132.71	3.5	133.80	132.00	3.5	6,406	0.06%
2020/11/16	2	133.75	2	134.26	133.50	0	6,513	0.00%
2020/11/13	9	130.94	8	132.24	132.50	1	6,550	0.01%
2020/11/12	3	130.67	2.8	132.18	131.50	0.3	6,570	0.00%
2020/11/11	10	129.75	8.5	131.12	132.50	1.5	6,617	0.02%
2020/11/10	27	133.13	16.5	132.08	131.00	10.5	6,636	0.16%
2020/11/09	4	138.50	4.5	138.94	138.50	-0.5	6,599	-0.01%
2020/11/06	3	136.83	5.5	137.64	137.00	-2.5	6,690	-0.04%
2020/11/05	5	137.60	2.6	138.36	138.00	2.4	6,795	0.04%
2020/11/04	4	137.13	3	137.33	138.00	1	6,921	0.01%
2020/11/03	1	135.50	5	135.30	135.00	-4	6,991	-0.06%
2020/11/02	3	132.00	2	132.50	131.00	1	7,080	0.01%
2020/10/30	2	136.50	2.9	137.47	135.00	-0.9	7,174	-0.01%
2020/10/29	6	137.08	2.6	138.36	137.00	3.4	7,256	0.05%
2020/10/28	2	137.00	8.2	138.02	139.50	-6.2	7,437	-0.08%
2020/10/27	4	136.50	8.4	138.36	136.00	-4.4	7,602	-0.06%
2020/10/26	7	138.43	0	0.00	136.50	7	7,930	0.09%
2020/10/23	8	137.31	8	138.44	138.50	0	8,260	0.00%
2020/10/22	10	135.55	12	137.42	139.50	-2	8,538	-0.02%
2020/10/21	9	139.61	4	138.63	138.00	5	8,662	0.06%
2020/10/20	3	141.83	2	144.00	142.00	1	8,724	0.01%
2020/10/19	3	141.50	5	142.80	143.00	-2	9,018	-0.02%
2020/10/16	4	141.00	7	142.00	141.00	-3	9,100	-0.03%
2020/10/15	2	144.75	4	143.63	143.00	-2	9,173	-0.02%
2020/10/14	16	146.00	1	146.50	146.00	15	9,175	0.16%
2020/10/13	6	147.17	1	147.50	147.00	5	9,224	0.05%
2020/10/12	2	149.75	10	149.40	150.00	-8	9,258	-0.09%
2020/10/08	4	146.88	0	0.00	146.00	4	9,421	0.04%
2020/10/07	4	145.13	5	147.30	147.50	-1	9,491	-0.01%
2020/10/06	3	148.17	4	148.38	147.50	-1	9,542	-0.01%
2020/10/05	3	144.33	1	144.00	145.00	2	9,756	0.02%
2020/09/30	1	142.50	4	144.50	145.50	-3	10,382	-0.03%
2020/09/29	7	142.93	4	144.38	144.50	3	10,703	0.03%
2020/09/28	2	145.50	1	145.50	145.50	1	10,797	0.01%
2020/09/25	6	145.50	2	149.50	144.50	4	10,893	0.04%
2020/09/24	7	149.43	3	149.33	149.00	4	11,049	0.04%
2020/09/22	1	151.50	7	151.00	155.00	-6	11,290	-0.05%
2020/09/18	2	155.50	9	157.72	157.00	-7	11,399	-0.06%
2020/09/17	14	155.89	5	156.50	157.50	9	11,482	0.08%
2020/09/16	9	157.89	19	158.79	154.00	-10	11,603	-0.09%
2020/09/15	1	153.00	1	153.50	153.50	0	11,274	0.00%
2020/09/14	2	149.25	8	151.06	153.00	-6	11,439	-0.05%
2020/09/11	22	150.18	14	150.11	149.00	8	11,512	0.07%
2020/09/10	6	153.75	4	152.88	153.50	2	11,474	0.02%
2020/09/09	2	149.00	1	150.50	151.50	1	11,458	0.01%
2020/09/08	0	0.00	6	152.42	150.00	-6	11,669	-0.05%
2020/09/07	12	153.92	12	157.04	149.50	0	11,794	0.00%
2020/09/04	17	150.71	21	150.50	155.00	-4	11,818	-0.03%
2020/09/03	30	154.85	12	157.54	152.00	18	12,000	0.15%
2020/09/02	12	156.13	17	155.59	157.00	-5	11,964	-0.04%
2020/09/01	5	147.50	9	147.61	150.00	-4	11,882	-0.03%
2020/08/31	0	0.00	1	143.50	142.00	-1	11,788	-0.01%
2020/08/27	2	142.00	6	142.75	142.00	-4	12,020	-0.03%
2020/08/26	12	139.04	0	0.00	138.50	12	12,370	0.10%
2020/08/25	18	143.00	0	0.00	142.00	18	12,709	0.14%
2020/08/24	1	143.00	19	143.87	143.50	-18	12,882	-0.14%
2020/08/21	0	0.00	2	138.50	139.00	-2	12,890	-0.02%
2020/08/20	0	0.00	1	133.00	134.50	-1	12,907	-0.01%
2020/08/19	2	138.00	2	140.00	138.00	0	12,845	0.00%
2020/08/18	2	138.75	1	139.50	138.50	1	12,811	0.01%
2020/08/17	0	0.00	2	141.75	143.00	-2	12,798	-0.02%
2020/08/14	2	137.50	0	0.00	141.50	2	12,775	0.02%
2020/08/13	0	0.00	2	139.75	138.50	-2	12,705	-0.02%
2020/08/12	5	137.40	1	137.00	137.00	4	12,615	0.03%
2020/08/11	2	139.75	10	141.10	141.00	-8	12,533	-0.06%
2020/08/10	11	145.45	8	143.56	143.00	3	12,544	0.02%
2020/08/07	8	148.50	1	150.00	148.50	7	12,469	0.06%
2020/08/06	1	150.50	1	153.00	149.50	0	12,440	0.00%
2020/08/05	4	152.50	2	154.00	152.00	2	12,435	0.02%
2020/08/04	3	150.50	2	151.75	151.50	1	12,359	0.01%
2020/08/03	5	153.30	0	0.00	150.00	5	12,403	0.04%
2020/07/31	3	156.67	9	152.56	157.00	-6	12,287	-0.05%
2020/07/30	6	154.50	6	152.58	150.50	0	12,138	0.00%
2020/07/29	9	148.56	4	151.75	148.00	5	11,820	0.04%
2020/07/28	3	149.67	5.1	152.86	151.00	-2.1	11,558	-0.02%
2020/07/27	9	149.78	13	149.38	152.00	-4	11,453	-0.03%
2020/07/24	3	146.67	4.1	147.44	145.00	-1.1	11,507	-0.01%
2020/07/23	17	150.18	26	150.73	151.00	-9	11,458	-0.08%
2020/07/22	7.2	143.96	7	143.93	145.00	0.2	11,312	0.00%
2020/07/21	12	141.79	18	140.36	140.50	-6	11,318	-0.05%
2020/07/20	2	136.50	0	0.00	137.00	2	11,519	0.02%
2020/07/17	2	139.00	4	138.50	139.50	-2	11,523	-0.02%
2020/07/16	4	138.63	3	140.33	138.50	1	11,547	0.01%
2020/07/15	12	144.13	14	145.50	140.50	-2	11,551	-0.02%
2020/07/14	9	140.56	5	139.50	141.50	4	11,418	0.04%
2020/07/13	0	0.00	4	141.88	141.00	-4	11,423	-0.04%
2020/07/10	243	139.01	4	137.75	141.00	239	11,435	2.09%	大買/鉅額交易
2020/07/09	33	147.30	29	142.50	140.50	4	11,208	0.04%
2020/07/08	23	141.89	233.4	143.64	144.00	-210.4	10,579	-1.99%	大賣/鉅額交易
2020/07/07	4	133.00	6	132.75	131.00	-2	10,255	-0.02%
2020/07/06	0	0.00	4	131.75	133.50	-4	10,171	-0.04%
2020/07/03	16.3	129.69	19	130.18	131.00	-2.7	10,099	-0.03%
2020/07/02	6	124.67	14	125.64	127.50	-8	10,028	-0.08%
2020/07/01	2	124.50	34	123.85	124.50	-32	9,900	-0.32%
2020/06/30	29	121.03	18	122.50	120.50	11	9,827	0.11%
2020/06/29	1	121.00	5	119.90	120.00	-4	9,843	-0.04%
2020/06/24	0	0.00	2	121.00	121.50	-2	9,780	-0.02%
2020/06/23	49	123.08	2	121.50	123.00	47	9,824	0.48%
2020/06/22	1	127.50	4	126.13	127.50	-3	9,696	-0.03%
2020/06/19	9	125.50	38	124.49	126.50	-29	9,681	-0.30%
2020/06/18	7	120.86	7	120.00	122.00	0	9,541	0.00%
2020/06/17	3	117.33	4	118.25	119.00	-1	9,424	-0.01%
2020/06/16	3	118.17	2	118.25	117.50	1	9,442	0.01%
2020/06/15	17	120.62	3	120.00	116.50	14	9,481	0.15%
2020/06/12	11	124.05	9	124.17	126.50	2	9,293	0.02%
2020/06/11	9	126.00	8	128.63	125.50	1	9,139	0.01%
2020/06/10	19	130.55	20	127.63	129.50	-1	8,962	-0.01%
2020/06/09	14	122.50	20	119.45	123.00	-6	8,720	-0.07%
2020/06/08	23	118.26	4	118.50	118.00	19	8,573	0.22%
2020/06/05	5	115.50	5	115.00	115.00	0	8,360	0.00%
2020/06/04	4	112.88	2	113.50	113.50	2	8,240	0.02%
2020/06/03	2	113.50	2	113.25	113.50	0	8,150	0.00%
2020/06/02	12	111.92	26	111.31	111.00	-14	8,017	-0.17%
2020/06/01	247	109.58	30	107.88	110.00	217	7,649	2.84%	大買/鉅額交易
2020/05/29	1	99.00	11	99.98	100.00	-10	7,261	-0.14%
2020/05/28	1	99.00	9	98.61	97.90	-8	7,055	-0.11%
2020/05/27	1	95.20	11	95.98	96.50	-10	6,936	-0.14%
2020/05/26	0	0.00	9	94.44	94.80	-9	6,908	-0.13%
2020/05/25	0	0.00	2	91.70	92.70	-2	6,845	-0.03%
2020/05/22	13	92.21	4	91.30	91.00	9	6,820	0.13%
2020/05/21	6	93.85	1.7	94.13	93.70	4.3	6,779	0.06%
2020/05/20	0	0.00	3	93.47	93.60	-3	6,768	-0.04%
2020/05/19	8	93.15	1	93.10	92.90	7	6,754	0.10%
2020/05/15	9	91.94	9	91.34	91.50	0	6,740	0.00%
2020/05/14	6	94.93	2	95.35	94.20	4	6,633	0.06%
2020/05/13	4	96.28	1	96.00	96.60	3	6,606	0.05%
2020/05/12	6	97.50	1	96.20	96.90	5	6,624	0.08%
2020/05/11	9	98.27	2	98.20	98.00	7	6,685	0.10%
2020/05/08	4	100.30	4	99.85	98.80	0	6,667	0.00%
2020/05/07	4	98.40	1.5	98.30	98.40	2.5	6,544	0.04%
2020/05/06	10	97.55	10	96.70	96.30	0	6,540	0.00%
2020/05/05	2	97.55	0	0.00	96.60	2	6,588	0.03%
2020/05/04	1	94.50	4	96.83	97.20	-3	6,550	-0.05%
2020/04/30	1.6	96.10	10	95.36	96.50	-8.4	6,530	-0.13%
2020/04/29	15.4	93.92	25	93.64	94.40	-9.6	6,401	-0.15%
2020/04/28	11	95.91	7	95.60	96.50	4	6,194	0.06%
2020/04/27	12	94.16	5	94.80	94.50	7	6,172	0.11%
2020/04/24	3	96.30	5	95.96	95.50	-2	6,023	-0.03%
2020/04/23	60	96.23	64	96.92	96.00	-4	6,001	-0.07%
2020/04/22	5	93.04	3	93.37	93.80	2	5,823	0.03%
2020/04/21	1	92.90	1	94.20	92.00	0	6,037	0.00%
2020/04/20	5	93.14	4	93.50	93.20	1	6,016	0.02%
2020/04/17	8	93.09	1	94.50	92.70	7	5,938	0.12%
2020/04/15	0	0.00	8	92.48	92.80	-8	5,717	-0.14%
2020/04/14	0	0.00	3	90.67	90.60	-3	5,639	-0.05%
2020/04/13	5	88.94	0	0.00	88.90	5	5,595	0.09%
2020/04/10	2	88.50	0	0.00	89.00	2	5,574	0.04%
2020/04/09	1	89.60	0	0.00	88.50	1	5,569	0.02%
2020/04/08	5	89.90	5	89.66	89.70	0	5,500	0.00%
2020/04/07	0	0.00	5	90.26	90.20	-5	5,421	-0.09%
2020/04/06	0	0.00	13	85.29	86.80	-13	5,318	-0.24%
2020/04/01	0	0.00	4	84.45	85.00	-4	5,321	-0.08%
2020/03/31	6	84.10	3	83.77	83.90	3	5,211	0.06%
2020/03/30	3	82.37	0	0.00	83.00	3	5,114	0.06%
2020/03/27	2	83.00	5	84.28	82.40	-3	5,064	-0.06%
2020/03/26	2	78.20	11	78.53	81.80	-9	4,866	-0.18%
2020/03/25	5	77.72	4	77.88	77.10	1	4,729	0.02%
2020/03/24	3	73.90	1	74.70	73.50	2	4,599	0.04%
2020/03/23	3	72.20	1	72.00	71.70	2	4,546	0.04%
2020/03/20	9	75.22	4	75.55	75.20	5	4,556	0.11%
2020/03/19	17	69.94	14	71.12	70.00	3	4,502	0.07%
2020/03/18	5	75.28	7	75.56	73.70	-2	4,373	-0.05%
2020/03/17	2	73.95	0	0.00	73.70	2	4,295	0.05%
2020/03/16	6	76.58	1	78.70	75.00	5	4,231	0.12%
2020/03/13	3	74.67	1	77.10	77.10	2	4,166	0.05%
2020/03/12	4	81.70	3	80.93	80.50	1	4,054	0.02%
2020/03/11	7	86.00	1	87.00	84.30	6	3,972	0.15%
2020/03/10	5	85.80	5	86.52	86.40	0	3,883	0.00%
2020/03/09	3	86.80	0	0.00	86.50	3	3,834	0.08%
2020/03/06	2	86.60	1	87.20	87.80	1	3,793	0.03%
2020/03/05	0	0.00	1	87.90	87.80	-1	3,751	-0.03%
2020/03/04	1	86.60	0	0.00	86.60	1	3,713	0.03%
2020/03/03	0	0.00	6	86.60	86.60	-6	3,722	-0.16%
2020/02/27	3	84.60	4	84.40	84.00	-1	3,658	-0.03%
2020/02/20	0	0.00	1	88.50	88.50	-1	3,653	-0.03%
2020/02/18	1	87.90	1	87.90	88.00	0	3,745	0.00%
2020/02/17	2	88.40	0	0.00	88.10	2	3,749	0.05%
2020/02/14	3	88.30	2	88.80	88.80	1	3,744	0.03%
2020/02/13	2	88.90	0	0.00	87.90	2	3,771	0.05%
2020/02/12	1	88.50	1	89.20	89.60	0	3,717	0.00%
2020/02/11	0	0.00	16	86.80	86.80	-16	3,578	-0.45%
2020/02/10	15	85.10	17	84.70	84.70	-2	3,586	-0.06%
2020/02/07	22	86.95	3	85.83	85.40	19	3,602	0.53%
2020/02/06	2	85.60	3	85.37	86.10	-1	3,534	-0.03%
2020/02/05	2	83.00	2	82.80	82.10	0	3,468	0.00%
2020/02/04	2	82.80	1	83.30	82.50	1	3,463	0.03%
2020/02/03	4	81.78	0	0.00	82.00	4	3,500	0.11%
2020/01/31	5	85.92	28	86.08	86.30	-23	3,627	-0.63%
2020/01/30	10	89.78	1	89.20	86.90	9	3,651	0.25%
2020/01/20	24	96.43	8	96.78	96.40	16	3,594	0.45%
2020/01/17	3	96.13	6	96.98	96.70	-3	3,721	-0.08%
2020/01/16	7	95.90	15	96.43	95.70	-8	3,689	-0.22%
2020/01/15	15	95.15	16	95.84	95.50	-1	3,598	-0.03%
2020/01/14	1	92.40	1	93.10	93.20	0	3,354	0.00%
2020/01/13	1	91.00	0	0.00	91.30	1	3,325	0.03%
2020/01/09	0	0.00	2	91.00	91.00	-2	3,471	-0.06%
2020/01/08	1	89.50	0	0.00	89.50	1	3,521	0.03%
2020/01/07	5	90.32	3	89.00	89.10	2	3,580	0.06%
2020/01/06	2	90.85	0	0.00	90.50	2	3,643	0.05%
2020/01/02	0	0.00	1	91.30	91.40	-1	3,797	-0.03%
2019/12/31	1	91.20	1	91.20	91.20	0	4,047	0.00%
2019/12/30	15	91.30	0	0.00	90.70	15	4,627	0.32%
2019/12/27	4	91.50	2	92.00	93.00	2	4,720	0.04%
2019/12/16	0	0.00	1	90.30	90.50	-1	5,422	-0.02%
2019/12/12	1	89.80	0	0.00	89.00	1	5,476	0.02%
2019/12/11	1	89.30	0	0.00	89.00	1	5,514	0.02%
2019/12/10	0	0.00	2	89.40	89.30	-2	5,534	-0.04%
2019/12/03	2	88.00	1	87.90	88.20	1	6,143	0.02%
2019/12/02	2	87.65	1	87.80	87.60	1	6,201	0.02%
2019/11/29	1	90.10	13	89.10	89.40	-12	6,231	-0.19%
2019/11/27	0	0.00	1	91.40	91.90	-1	6,456	-0.02%
2019/11/25	0	0.00	1	90.40	90.00	-1	6,576	-0.02%
2019/11/21	0	0.00	2	90.00	90.00	-2	6,920	-0.03%
2019/11/20	0	0.00	1	90.50	90.60	-1	7,203	-0.01%
2019/11/19	2	90.25	1	89.90	90.00	1	7,662	0.01%
2019/11/18	1	91.70	0	0.00	91.80	1	7,750	0.01%
2019/11/14	9	90.74	1	91.60	90.40	8	7,870	0.10%
2019/11/13	12	91.83	1	91.50	91.90	11	7,891	0.14%
2019/11/12	1	91.60	5	90.26	92.30	-4	7,888	-0.05%
2019/11/11	1	87.90	0.2	87.90	87.90	0.8	7,887	0.01%
2019/11/08	1	90.20	1	91.40	89.80	0	7,865	0.00%
2019/11/07	0	0.00	7	91.34	90.70	-7	7,878	-0.09%
2019/11/06	2	92.10	0	0.00	92.10	2	7,904	0.03%
2019/11/05	2	93.20	0	0.00	93.30	2	7,913	0.03%
2019/11/04	0	0.00	2	93.65	93.90	-2	7,901	-0.03%
2019/11/01	4	93.75	9	93.50	93.40	-5	7,868	-0.06%
2019/10/31	6	94.20	2	94.70	94.30	4	7,887	0.05%
2019/10/30	4	91.98	6	93.35	93.80	-2	7,868	-0.03%
2019/10/29	12	92.23	1	93.70	91.60	11	7,731	0.14%
2019/10/28	0	0.00	4	92.05	92.10	-4	7,692	-0.05%
2019/10/25	1	93.80	4	92.40	90.60	-3	7,637	-0.04%
2019/10/24	3	90.83	1	91.00	91.00	2	7,483	0.03%
2019/10/23	2	90.30	2	90.30	91.10	0	7,444	0.00%
2019/10/22	0	0.00	1	89.90	90.00	-1	7,416	-0.01%
2019/10/21	4	89.78	0	0.00	89.10	4	7,419	0.05%
2019/10/18	1	89.50	1	90.40	90.60	0	7,387	0.00%
2019/10/17	2	89.85	1	89.90	89.90	1	7,345	0.01%
2019/10/16	2	89.10	0	0.00	88.80	2	7,263	0.03%
2019/10/15	2	89.60	3	89.83	90.00	-1	7,184	-0.01%
2019/10/14	1	89.60	2	90.15	88.50	-1	7,117	-0.01%
2019/10/09	1	89.80	0	0.00	89.10	1	7,032	0.01%
2019/10/08	0	0.00	4	90.25	90.60	-4	6,992	-0.06%
2019/10/07	3	90.27	3	91.00	89.60	0	6,883	0.00%
2019/10/04	6	89.53	18	88.85	90.10	-12	6,638	-0.18%
2019/10/03	10	85.61	3	85.80	85.40	7	6,064	0.12%
2019/10/02	4	86.30	4	87.40	87.40	0	5,886	0.00%
2019/10/01	1	86.50	1	86.50	87.60	0	5,886	0.00%
2019/09/27	4	85.40	5	85.32	85.70	-1	5,685	-0.02%
2019/09/26	0	0.00	1	86.80	85.10	-1	5,636	-0.02%
2019/09/25	2	84.50	4	85.10	85.80	-2	5,697	-0.04%
2019/09/24	1	85.60	6	85.60	85.50	-5	5,687	-0.09%
2019/09/23	0	0.00	13	83.75	84.30	-13	5,556	-0.23%
2019/09/20	4	81.90	0	0.00	82.00	4	5,465	0.07%
2019/09/19	8	81.88	2	81.65	82.10	6	5,430	0.11%
2019/09/18	0	0.00	1.7	81.00	81.00	-1.7	5,418	-0.03%
2019/09/17	3	80.47	4	81.10	80.10	-1	5,472	-0.02%
2019/09/16	4	80.73	2	80.60	80.50	2	5,644	0.04%
2019/09/12	2	82.00	0	0.00	81.80	2	5,662	0.04%
2019/09/11	3	82.03	11	82.10	81.60	-8	5,675	-0.14%
2019/09/10	15	81.43	1	82.20	81.50	14	5,652	0.25%
2019/09/09	9	85.33	8	84.33	84.10	1	5,530	0.02%
2019/09/06	7	85.01	1	84.90	84.90	6	5,481	0.11%
2019/09/05	11	86.08	0	0.00	84.90	11	5,427	0.20%
2019/09/04	0	0.00	10	86.22	86.60	-10	5,176	-0.19%
2019/09/03	7	85.84	1	86.30	85.10	6	5,177	0.12%
2019/09/02	3	85.30	5	85.80	86.20	-2	5,150	-0.04%
2019/08/30	4	85.93	7	86.31	85.20	-3	5,098	-0.06%
2019/08/29	3	83.77	3	83.80	83.70	0	4,922	0.00%
2019/08/28	6	85.22	8	84.73	84.50	-2	4,916	-0.04%
2019/08/27	8	85.73	6	85.85	86.00	2	4,828	0.04%
2019/08/26	3	86.27	1	85.90	84.00	2	4,690	0.04%
2019/08/23	8	88.75	9	89.47	88.40	-1	4,564	-0.02%
2019/08/22	15	86.06	10	86.28	87.70	5	4,298	0.12%
2019/08/21	1	82.10	10	81.26	81.90	-9	3,850	-0.23%
2019/08/20	1	79.10	1	81.00	79.10	0	3,689	0.00%
2019/08/19	2	79.85	3	79.87	79.90	-1	3,584	-0.03%
2019/08/16	1	77.50	4	77.55	78.10	-3	3,461	-0.09%
2019/08/15	3	75.53	1	76.30	76.30	2	3,426	0.06%
2019/08/14	1	76.90	8	76.91	77.10	-7	3,417	-0.20%
2019/08/13	0	0.00	1	74.90	74.50	-1	3,385	-0.03%
2019/08/12	2	75.30	2	75.25	75.00	0	3,429	0.00%
2019/08/08	4	79.10	1	79.50	79.50	3	3,402	0.09%
2019/08/07	1	77.30	1	79.00	78.50	0	3,348	0.00%
2019/08/06	3	76.70	2	77.70	78.10	1	3,352	0.03%
2019/08/05	1	78.30	0	0.00	78.40	1	3,354	0.03%
2019/08/02	11	79.95	3	80.27	79.50	8	3,406	0.23%
2019/08/01	7	81.66	3	82.23	81.70	4	3,531	0.11%
2019/07/31	1	78.90	2	78.95	80.10	-1	3,574	-0.03%
2019/07/30	4	79.55	15	80.30	77.70	-11	3,536	-0.31%
2019/07/29	2	80.75	0	0.00	81.00	2	3,477	0.06%
2019/07/26	1	80.60	0	0.00	81.00	1	3,471	0.03%
2019/07/25	0	0.00	2	80.65	81.10	-2	3,478	-0.06%
2019/07/24	3	79.90	2	79.70	79.90	1	3,482	0.03%
2019/07/23	1	79.70	2	80.25	79.90	-1	3,471	-0.03%
2019/07/22	0	0.00	3	78.90	78.80	-3	3,446	-0.09%
2019/07/18	2	78.10	1.4	78.18	77.10	0.6	3,485	0.02%
2019/07/17	1	78.00	3	78.47	78.70	-2	3,483	-0.06%
2019/07/16	3	78.17	0	0.00	78.10	3	3,505	0.09%
2019/07/15	0	0.00	2	78.15	78.60	-2	3,490	-0.06%
2019/07/12	0	0.00	5	77.76	77.50	-5	3,494	-0.14%
2019/07/11	1	77.50	2	76.90	77.30	-1	3,508	-0.03%
2019/07/10	0	0.00	2	76.90	77.00	-2	3,485	-0.06%
2019/07/09	1	75.80	4	76.28	76.30	-3	3,477	-0.09%
2019/07/08	11	77.27	0	0.00	76.60	11	3,476	0.32%
2019/07/05	11	77.94	15	78.68	77.80	-4	3,496	-0.11%
2019/07/04	6	77.13	1	77.10	77.10	5	3,468	0.14%
2019/07/03	5	76.70	2	77.10	76.80	3	3,473	0.09%
2019/07/02	2	76.60	11	76.90	77.10	-9	3,511	-0.26%
2019/07/01	0	0.00	4	74.58	75.30	-4	3,431	-0.12%
2019/06/28	4	73.10	1	73.70	72.80	3	3,462	0.09%
2019/06/27	3	73.30	0	0.00	73.20	3	3,528	0.09%
2019/06/26	3	72.90	0	0.00	73.30	3	3,520	0.09%
2019/06/25	0	0.00	1	74.30	73.00	-1	3,526	-0.03%
2019/06/24	4	71.85	16	71.73	73.10	-12	3,493	-0.34%
2019/06/21	17	73.24	1	75.70	70.60	16	3,414	0.47%
2019/06/20	0	0.00	7	72.63	74.40	-7	3,200	-0.22%
2019/06/19	5	71.50	5	72.04	71.70	0	3,147	0.00%
2019/06/18	1	71.40	0	0.00	70.90	1	3,119	0.03%
2019/06/14	2	72.85	0	0.00	72.60	2	3,191	0.06%
2019/06/13	5	74.16	0	0.00	73.50	5	3,172	0.16%
2019/06/12	20	75.60	24	74.90	75.00	-4	3,160	-0.13%
2019/06/11	9	73.79	5	74.70	73.80	4	3,129	0.13%
2019/06/10	0	0.00	50	73.73	74.80	-50	3,091	-1.62%
2019/06/05	1	73.30	6	74.00	73.30	-5	3,077	-0.16%
2019/06/04	4	72.85	1	72.70	72.50	3	3,088	0.10%
2019/06/03	2	73.75	2	73.95	73.90	0	3,105	0.00%
2019/05/31	3	72.87	15	71.97	72.70	-12	3,091	-0.39%
2019/05/30	0	0.00	20	70.75	71.50	-20	3,051	-0.66%
2019/05/29	1	67.80	1	69.30	69.20	0	3,052	0.00%
2019/05/28	4	69.30	0	0.00	69.00	4	3,136	0.13%
2019/05/27	1	70.70	0	0.00	70.50	1	3,212	0.03%
2019/05/24	1	70.60	3	70.87	70.30	-2	3,246	-0.06%
2019/05/23	1	69.10	1	69.70	69.30	0	3,255	0.00%
2019/05/22	0	0.00	1	71.10	70.30	-1	3,337	-0.03%
2019/05/21	6	69.98	0	0.00	70.30	6	3,350	0.18%
2019/05/20	3	69.47	6	70.13	70.60	-3	3,343	-0.09%
2019/05/17	6	69.27	0	0.00	68.20	6	3,335	0.18%
2019/05/16	2	71.70	1	72.60	71.50	1	3,301	0.03%
2019/05/15	7	72.11	1	72.00	71.50	6	3,341	0.18%
2019/05/14	2	70.90	2	71.80	71.50	0	3,367	0.00%
2019/05/13	0	0.00	5	72.48	72.70	-5	3,365	-0.15%
2019/05/10	4	73.93	2	74.35	73.10	2	3,458	0.06%
2019/05/09	6	75.32	0	0.00	72.50	6	3,446	0.17%
2019/05/08	88	82.42	0	0.00	80.00	88	3,298	2.67%
2019/05/07	0	0.00	52	85.15	86.10	-52	3,241	-1.60%
2019/05/06	4	83.05	1	83.60	83.00	3	3,320	0.09%
2019/05/02	4	84.30	3	84.37	84.30	1	3,377	0.03%
2019/04/30	0	0.00	3	82.33	83.60	-3	3,416	-0.09%
2019/04/29	2	84.20	1	85.00	83.20	1	3,497	0.03%
2019/04/26	1	85.10	1	85.80	85.10	0	3,680	0.00%
2019/04/25	24	86.25	2	87.10	85.10	22	3,700	0.59%
2019/04/24	3	88.20	3	87.53	88.10	0	3,696	0.00%
2019/04/23	14	86.60	0	0.00	87.00	14	3,698	0.38%
2019/04/22	18	87.89	0	0.00	87.20	18	3,683	0.49%
2019/04/17	6	90.87	1	91.00	90.00	5	3,745	0.13%
2019/04/15	1	92.10	1	92.30	92.10	0	3,772	0.00%
2019/04/12	1	93.30	1	95.40	92.60	0	3,793	0.00%
2019/04/11	0	0.00	1	95.40	94.50	-1	3,803	-0.03%
2019/04/10	3	94.90	10.4	93.23	96.00	-7.4	3,778	-0.20%
2019/04/09	1	91.30	3	92.13	92.30	-2	3,749	-0.05%
2019/04/08	2	92.30	2	93.50	91.60	0	3,740	0.00%
2019/04/03	4	94.55	9	95.12	95.00	-5	3,688	-0.14%
2019/04/02	9	94.37	3	94.40	94.70	6	3,655	0.16%
2019/04/01	4	91.00	2	91.05	92.40	2	3,616	0.06%
2019/03/27	1	89.00	0	0.00	89.10	1	3,686	0.03%
2019/03/26	1	88.90	1	89.20	89.00	0	3,904	0.00%
2019/03/25	1	88.00	0	0.00	88.10	1	3,937	0.03%
2019/03/22	1	89.20	0	0.00	89.00	1	3,944	0.03%
2019/03/21	11	90.10	0	0.00	90.20	11	3,958	0.28%
2019/03/20	5	90.84	2	90.95	90.60	3	4,013	0.07%
2019/03/19	0	0.00	15	90.25	90.20	-15	4,030	-0.37%
2019/03/14	25	87.40	0	0.00	87.40	25	4,053	0.62%
2019/03/13	2	88.00	3	88.20	88.00	-1	4,106	-0.02%
2019/03/12	1	87.10	0	0.00	86.30	1	4,145	0.02%
2019/03/11	0	0.00	4	87.08	87.00	-4	4,296	-0.09%
2019/03/08	0	0.00	1	86.40	84.80	-1	4,352	-0.02%
2019/03/07	1	85.60	0	0.00	85.60	1	4,396	0.02%
2019/02/27	2	88.45	7.1	87.54	89.40	-5.1	4,636	-0.11%
2019/02/26	6	87.03	6	86.25	86.20	0	4,519	0.00%
2019/02/25	1	87.00	4	87.20	87.90	-3	4,411	-0.07%
2019/02/21	12	86.84	8	88.15	86.80	4	4,351	0.09%
2019/02/20	3	89.60	1	90.50	89.60	2	4,263	0.05%
2019/02/19	3	90.90	3	90.60	90.40	0	4,243	0.00%
2019/02/18	1	92.00	2	91.60	90.70	-1	4,234	-0.02%
2019/02/15	1	90.70	0	0.00	90.50	1	4,227	0.02%
2019/02/14	1	91.40	3	90.60	90.60	-2	4,241	-0.05%
2019/02/13	5	89.78	2	90.90	88.10	3	4,182	0.07%
2019/02/12	5	90.24	0	0.00	90.50	5	4,148	0.12%
2019/02/11	1	88.60	4	89.85	93.70	-3	4,140	-0.07%
2019/01/30	2	84.80	2	85.80	85.30	0	4,064	0.00%
2019/01/29	1	85.00	6	85.05	85.30	-5	4,034	-0.12%
2019/01/28	4	84.78	6	85.55	85.00	-2	4,018	-0.05%
2019/01/25	50	84.96	47	84.10	85.00	3	4,015	0.07%
2019/01/24	12	81.93	10	83.50	82.00	2	4,066	0.05%
2019/01/23	12	81.20	2	82.10	81.20	10	4,083	0.24%
2019/01/22	2	81.50	4	82.15	82.10	-2	4,063	-0.05%
2019/01/21	12	82.12	1	82.50	83.00	11	4,016	0.27%
2019/01/18	4	80.70	37	81.05	81.50	-33	3,920	-0.84%
2019/01/16	6	78.48	14	77.66	78.30	-8	3,784	-0.21%
2019/01/15	0	0.00	2	77.05	77.20	-2	3,784	-0.05%
2019/01/11	10	75.51	0	0.00	75.90	10	3,877	0.26%
2019/01/10	0	0.00	20	76.05	77.20	-20	3,888	-0.51%
2019/01/09	0	0.00	5	74.68	75.00	-5	3,905	-0.13%
2019/01/08	4	72.98	5	74.10	73.20	-1	3,938	-0.03%
2019/01/07	3	74.90	1	75.50	74.80	2	3,989	0.05%
2019/01/04	1	74.20	0	0.00	76.00	1	3,999	0.03%
2019/01/02	3	76.10	1	76.40	75.80	2	3,981	0.05%
2018/12/28	0	0.00	1	74.70	75.20	-1	3,985	-0.03%
2018/12/27	0	0.00	6	73.70	73.80	-6	3,981	-0.15%
2018/12/26	4	72.10	3	73.70	71.60	1	3,968	0.03%
2018/12/25	1	73.70	1	74.20	73.70	0	3,956	0.00%
2018/12/24	6	71.90	8	74.03	74.90	-2	3,957	-0.05%
2018/12/22	8	74.55	5	73.00	73.00	3	3,941	0.08%
2018/12/21	8	77.65	2	78.55	77.50	6	3,880	0.15%
2018/12/20	2	78.95	3	78.27	79.70	-1	3,852	-0.03%
2018/12/19	20	79.93	20	81.31	78.80	0	3,818	0.00%
2018/12/18	0	0.00	1	75.70	77.00	-1	3,612	-0.03%
2018/12/17	0.3	76.20	0	0.00	76.60	0.3	3,636	0.01%
2018/12/14	0	0.00	1	76.90	77.00	-1	3,676	-0.03%
2018/12/13	2	75.65	6	76.88	76.60	-4	3,722	-0.11%
2018/12/12	1	75.70	1	75.40	76.00	0	3,709	0.00%
2018/12/11	1	75.90	2	75.75	76.40	-1	3,696	-0.03%
2018/12/10	1	74.00	0	0.00	75.00	1	3,713	0.03%
2018/12/06	5	75.06	1	75.10	74.50	4	3,844	0.10%
2018/12/05	0	0.00	6	75.80	75.60	-6	3,862	-0.16%
2018/12/04	9	76.91	8	75.51	75.90	1	3,877	0.03%
2018/12/03	4	73.20	1	72.50	73.00	3	3,767	0.08%
2018/11/30	1	71.90	1.4	69.91	70.60	-0.4	3,784	-0.01%
2018/11/29	0	0.00	2	70.20	70.30	-2	3,777	-0.05%
2018/11/28	1	70.50	1	70.10	69.50	0	3,779	0.00%
2018/11/27	2	70.00	3	69.03	69.10	-1	3,781	-0.03%
2018/11/26	3	67.80	3	69.23	69.50	0	3,755	0.00%
2018/11/20	0	0.00	1	65.50	65.60	-1	4,215	-0.02%
2018/11/19	1	66.40	0	0.00	66.30	1	4,256	0.02%
2018/11/16	0	0.00	4	66.03	66.10	-4	4,300	-0.09%
2018/11/14	3	65.13	2.7	65.57	65.80	0.3	4,462	0.01%
2018/11/13	3	63.67	9	64.66	66.00	-6	4,568	-0.13%
2018/11/12	2	64.35	2	64.15	63.90	0	4,701	0.00%
2018/11/09	0	0.00	4	64.05	64.60	-4	4,716	-0.08%
2018/11/08	6	64.43	4	66.38	64.50	2	4,729	0.04%
2018/11/07	4	65.90	6	64.75	65.90	-2	4,705	-0.04%
2018/11/06	9.5	64.16	2	63.75	63.60	7.5	4,703	0.16%
2018/11/02	1	61.70	5	63.54	62.90	-4	4,722	-0.08%
2018/11/01	2	59.82	28	58.33	63.20	-26	4,669	-0.56%
2018/10/31	24	57.47	9	56.37	57.50	15	4,543	0.33%
2018/10/30	0	0.00	2	51.55	52.30	-2	4,566	-0.04%
2018/10/26	0	0.00	13	52.50	52.60	-13	4,622	-0.28%
2018/10/25	2	52.25	2	51.95	52.20	0	4,677	0.00%
2018/10/24	2	54.30	7	53.67	54.50	-5	4,724	-0.11%
2018/10/22	2	52.20	0	0.00	52.30	2	4,849	0.04%
2018/10/09	10	43.40	0	0.00	43.25	10	4,831	0.21%
2018/10/08	3	44.80	0	0.00	44.75	3	4,845	0.06%
2018/10/05	1	45.85	0	0.00	45.20	1	4,880	0.02%
2018/10/04	6	47.64	3	47.95	47.45	3	4,918	0.06%
2018/10/03	23	48.19	11	47.22	47.15	12	4,885	0.25%
2018/10/02	15	50.06	2	49.90	49.65	13	4,870	0.27%
2018/10/01	4	50.65	0	0.00	50.70	4	4,903	0.08%
2018/09/28	1	50.10	2	50.80	50.90	-1	5,034	-0.02%
2018/09/26	1	50.00	0	0.00	49.95	1	5,367	0.02%
2018/09/21	1	50.60	2	51.20	51.10	-1	5,586	-0.02%
2018/09/20	1	50.40	1	50.80	51.10	0	5,846	0.00%
2018/09/19	4	51.55	2	52.10	50.80	2	6,229	0.03%
2018/09/18	2	51.40	1	51.70	51.50	1	6,565	0.02%
2018/09/17	1	51.10	1	51.90	52.00	0	6,980	0.00%
2018/09/14	1	51.70	2	51.80	51.70	-1	7,661	-0.01%
2018/09/13	4	51.08	0	0.00	51.10	4	7,836	0.05%
2018/09/12	3	50.93	5	51.34	51.60	-2	7,841	-0.03%
2018/09/11	1	50.30	1	51.10	51.10	0	7,793	0.00%
2018/09/10	0	0.00	1	51.20	49.90	-1	7,753	-0.01%
2018/09/07	4	52.48	1	51.90	51.90	3	7,715	0.04%
2018/09/06	1	52.90	4	53.30	53.30	-3	7,704	-0.04%
2018/09/05	3	52.77	1	53.30	52.80	2	7,711	0.03%
2018/09/04	0	0.00	6	52.38	52.60	-6	7,693	-0.08%
2018/09/03	7	51.99	0	0.00	51.20	7	7,713	0.09%
2018/08/31	2	54.30	2	54.85	54.30	0	7,627	0.00%
2018/08/30	0	0.00	9	54.01	54.40	-9	7,591	-0.12%
2018/08/29	2	53.20	3	53.70	53.30	-1	7,554	-0.01%
2018/08/28	2	53.20	2	53.60	53.50	0	7,593	0.00%
2018/08/27	1	53.10	1	52.60	53.10	0	7,632	0.00%
2018/08/24	5	51.30	1	51.90	52.00	4	7,621	0.05%
2018/08/23	4	52.30	2	53.10	52.40	2	7,835	0.03%
2018/08/22	4	52.33	5.6	52.50	52.20	-1.6	7,831	-0.02%
2018/08/21	4	52.60	3	52.43	52.40	1	7,781	0.01%
2018/08/20	6	51.75	6	51.93	52.40	0	7,728	0.00%
2018/08/17	1	50.90	4	50.85	51.10	-3	7,553	-0.04%
2018/08/16	5	50.49	3	51.23	49.65	2	7,459	0.03%
2018/08/15	1	49.85	1	50.20	50.10	0	7,337	0.00%
2018/08/14	0	0.00	1	50.30	50.30	-1	7,343	-0.01%
2018/08/13	2	49.35	4	49.94	50.10	-2	7,308	-0.03%
2018/08/10	3	49.92	2	50.10	49.60	1	7,223	0.01%
2018/08/09	1	49.75	7	49.87	50.30	-6	7,158	-0.08%
2018/08/08	3	48.80	7	48.88	49.30	-4	7,055	-0.06%
2018/08/07	6	47.68	1	47.75	47.80	5	6,923	0.07%
2018/08/06	2	48.10	2	48.48	48.20	0	6,974	0.00%
2018/08/03	0	0.00	3	47.93	48.10	-3	6,946	-0.04%
2018/08/02	3	47.50	2	47.28	47.35	1	6,961	0.01%
2018/08/01	5	47.79	0	0.00	47.80	5	6,963	0.07%
2018/07/31	0	0.00	6	48.11	48.35	-6	6,916	-0.09%
2018/07/30	2	47.73	0	0.00	47.65	2	6,936	0.03%
2018/07/27	0	0.00	3	47.73	48.00	-3	6,999	-0.04%
2018/07/26	3	47.62	2	47.05	47.00	1	6,988	0.01%
2018/07/25	3	48.15	1	48.55	48.00	2	6,902	0.03%
2018/07/24	0	0.00	1	48.35	48.20	-1	6,867	-0.01%
2018/07/23	1	48.00	3	48.07	48.25	-2	6,846	-0.03%
2018/07/19	6	50.13	6	49.52	49.60	0	6,747	0.00%
2018/07/18	8	51.50	3	52.30	50.90	5	6,648	0.08%
2018/07/17	2	51.25	4	51.65	51.70	-2	6,570	-0.03%
2018/07/16	5	52.02	4	52.10	51.40	1	6,563	0.02%
2018/07/13	2	51.10	3	51.70	51.80	-1	6,544	-0.02%
2018/07/12	2	51.20	4	50.93	51.10	-2	6,706	-0.03%
2018/07/11	4	49.45	7	50.01	49.75	-3	6,629	-0.05%
2018/07/10	2	50.80	5	50.40	50.60	-3	6,610	-0.05%
2018/07/09	4	49.63	0	0.00	49.45	4	6,528	0.06%
2018/07/06	1	49.00	6	49.46	49.90	-5	6,484	-0.08%
2018/07/05	5	51.50	1	50.90	49.00	4	6,346	0.06%
2018/07/04	7	51.54	13	51.60	52.50	-6	6,119	-0.10%
2018/07/03	3	50.90	2	51.30	50.30	1	5,995	0.02%
2018/07/02	10	51.82	9	52.20	50.90	1	5,884	0.02%
2018/06/29	13	52.74	3	54.30	52.10	10	5,758	0.17%
2018/06/28	18	53.03	19	52.98	52.80	-1	5,485	-0.02%
2018/06/27	19	52.96	15	53.69	51.10	4	5,088	0.08%
2018/06/26	24	51.22	18	51.35	52.10	6	4,739	0.13%
2018/06/25	10	52.35	123	52.94	53.00	-113	4,324	-2.61%	大賣/鉅額交易
2018/06/22	7	49.11	14	48.89	48.60	-7	3,655	-0.19%
2018/06/21	0	0.00	4	47.93	47.75	-4	3,469	-0.12%
2018/06/19	1	47.60	0	0.00	47.35	1	3,587	0.03%
2018/06/15	0	0.00	1	48.15	48.10	-1	3,622	-0.03%
2018/06/14	1	47.70	0	0.00	47.50	1	3,606	0.03%
2018/06/13	7	48.51	7	49.07	48.25	0	3,591	0.00%
2018/06/12	9	48.59	4	48.80	48.85	5	3,565	0.14%
2018/06/11	2	48.90	5	49.32	48.65	-3	3,518	-0.09%
2018/06/08	2	48.10	6	48.66	48.50	-4	3,456	-0.12%
2018/06/07	10	48.40	0	0.00	48.20	10	3,422	0.29%
2018/06/06	4	48.64	3	48.92	48.65	1	3,392	0.03%
2018/06/05	10	48.56	1	48.95	48.30	9	3,385	0.27%
2018/06/04	0	0.00	8	48.63	49.30	-8	3,303	-0.24%
2018/06/01	5	47.94	0	0.00	47.75	5	3,187	0.16%
2018/05/31	2	48.23	13	47.76	48.50	-11	3,125	-0.35%
2018/05/30	4	45.79	0	0.00	45.80	4	2,877	0.14%
2018/05/29	3	46.72	2	46.95	46.65	1	2,846	0.04%
2018/05/28	7	47.13	1	47.00	46.85	6	2,832	0.21%
2018/05/25	4	46.31	8	46.79	47.35	-4	2,776	-0.14%
2018/05/24	0	0.00	50	46.12	46.60	-50	2,815	-1.78%
2018/05/23	2	45.60	11	45.89	46.00	-9	2,868	-0.31%
2018/05/22	1	46.00	6	46.14	46.00	-5	2,859	-0.17%
2018/05/21	2	45.35	0	0.00	45.40	2	2,855	0.07%
2018/05/18	3	45.33	5	45.73	45.70	-2	2,869	-0.07%
2018/05/17	7	45.61	1	45.90	45.50	6	2,886	0.21%
2018/05/16	4	45.98	0	0.00	45.75	4	2,947	0.14%
2018/05/15	12	46.35	16	46.55	46.30	-4	2,998	-0.13%
2018/05/14	50	46.35	7	46.39	46.45	43	3,106	1.38%
2018/05/11	4	45.53	1	45.65	45.50	3	3,136	0.10%
2018/05/10	3	45.57	0	0.00	45.40	3	3,240	0.09%
2018/05/09	0	0.00	9	45.38	45.60	-9	3,230	-0.28%
2018/05/08	8	44.74	1	45.20	44.50	7	3,197	0.22%
2018/05/07	3	44.95	1	45.20	45.00	2	3,216	0.06%
2018/05/04	1	45.00	5	45.01	45.70	-4	3,206	-0.12%
2018/05/03	0	0.00	1	43.80	43.70	-1	3,146	-0.03%
2018/05/02	0	0.00	3	43.40	43.50	-3	3,145	-0.10%
2018/04/30	2	42.90	1	43.20	43.20	1	3,163	0.03%
2018/04/27	2	43.05	0	0.00	43.15	2	3,205	0.06%
2018/04/26	0	0.00	9	43.12	42.95	-9	3,284	-0.27%
2018/04/25	7	42.74	0	0.00	42.80	7	3,297	0.21%
2018/04/24	1	44.05	0	0.00	43.50	1	3,269	0.03%
2018/04/23	3	45.13	1	45.75	44.90	2	3,256	0.06%
2018/04/20	1	45.10	2	45.53	45.50	-1	3,278	-0.03%
2018/04/19	7	45.94	1	46.55	45.60	6	3,291	0.18%
2018/04/18	13	45.98	10	45.71	45.50	3	3,248	0.09%
2018/04/13	1	43.85	0	0.00	43.65	1	3,187	0.03%
2018/04/10	0	0.00	3	44.37	44.00	-3	3,315	-0.09%
2018/04/09	0	0.00	1	44.15	44.10	-1	3,337	-0.03%
2018/03/30	1	44.50	0	0.00	44.50	1	3,372	0.03%
2018/03/23	0	0.00	1	43.80	43.95	-1	3,384	-0.03%
2018/03/22	1	46.30	2	46.28	45.10	-1	3,472	-0.03%
2018/03/21	1	45.90	1	45.85	45.90	0	3,401	0.00%
2018/03/20	0	0.00	2	44.90	44.80	-2	3,365	-0.06%
2018/03/19	0	0.00	2	45.88	45.40	-2	3,376	-0.06%
2018/03/16	2	45.33	0	0.00	45.00	2	3,378	0.06%
2018/03/15	1	45.65	0	0.00	45.60	1	3,469	0.03%
2018/03/14	1	45.50	0	0.00	45.75	1	3,512	0.03%
2018/03/09	0	0.00	1	45.50	45.00	-1	3,701	-0.03%
2018/03/07	0	0.00	1	44.70	44.20	-1	3,769	-0.03%
2018/03/05	1	43.75	0	0.00	43.20	1	4,022	0.02%
2018/02/26	1	45.25	0	0.00	45.45	1	4,371	0.02%
2018/02/12	1	43.40	0	0.00	43.35	1	4,682	0.02%
2018/02/08	1	43.55	4	44.25	44.50	-3	5,490	-0.05%
2018/02/07	1	43.80	1	44.00	43.00	0	5,511	0.00%
2018/02/06	3	43.42	0	0.00	42.70	3	5,539	0.05%
2018/02/05	5	45.64	0	0.00	46.10	5	5,546	0.09%
2018/02/02	0	0.00	2	48.00	48.00	-2	5,564	-0.04%
2018/01/31	2	46.20	1	46.20	46.20	1	5,805	0.02%
2018/01/30	2	46.88	0	0.00	46.90	2	6,055	0.03%
2018/01/29	0	0.00	2	46.50	46.55	-2	6,188	-0.03%
2018/01/26	2	46.20	0	0.00	46.15	2	6,555	0.03%
2018/01/23	1	46.20	1	46.60	46.15	0	7,584	0.00%
2018/01/22	1	45.80	3	46.50	46.70	-2	7,568	-0.03%
2018/01/18	0	0.00	13	45.45	45.50	-13	7,687	-0.17%
2018/01/17	0	0.00	1	45.75	45.50	-1	7,798	-0.01%
2018/01/16	13	45.38	0	0.00	45.65	13	7,860	0.17%
2018/01/15	0	0.00	5	45.30	45.30	-5	7,867	-0.06%
2018/01/11	4	44.81	0	0.00	43.90	4	7,854	0.05%
2018/01/10	1	45.30	0	0.00	45.05	1	7,804	0.01%
2018/01/09	1	45.00	0	0.00	45.55	1	7,927	0.01%
2018/01/05	1	45.90	0	0.00	45.90	1	7,960	0.01%
2018/01/04	0	0.00	9	45.87	45.60	-9	7,947	-0.11%
2018/01/02	0	0.00	4	45.30	45.25	-4	7,935	-0.05%