義隆 (2458)-富邦-敦南券商分點個股進出

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
156.0
漲跌
▲1.0
漲幅
+0.65%
成交量
1,322張
產業
上市半導體類股
1173人加入追蹤

立即追蹤
本地時間:13:30

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

義隆 (2458)籌碼相關－富邦-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	5.2	155.01	0	0.00	155.00	5.2	3,023	0.17%
2024/05/13	0.2	154.00	0	0.00	153.50	0.2	3,017	0.01%
2024/05/10	5	156.30	0	0.00	155.00	5	3,027	0.17%
2024/05/08	1	158.00	1	158.00	158.00	0	3,030	0.00%
2024/05/07	7.2	156.91	4	156.00	156.50	3.2	3,036	0.11%
2024/05/06	10	158.05	4	157.63	156.50	6	3,035	0.20%
2024/05/03	2	159.00	2	160.00	157.00	0	3,041	0.00%
2024/05/02	1	163.00	1	163.50	165.50	0	2,931	0.00%
2024/04/30	2	166.25	1	165.50	164.50	1	2,926	0.03%
2024/04/29	2	166.00	11	168.23	168.00	-9	2,930	-0.31%
2024/04/26	1	164.50	5	164.10	163.50	-4	2,903	-0.14%
2024/04/25	1	158.50	20	162.13	164.50	-19	2,897	-0.66%
2024/04/24	1	156.00	16	157.41	157.00	-15	2,847	-0.53%
2024/04/23	3	148.50	0	0.00	150.50	3	2,831	0.11%
2024/04/22	2	149.75	3	148.67	146.50	-1	2,816	-0.04%
2024/04/19	10	157.00	22	155.68	155.00	-12	2,768	-0.43%
2024/04/18	1	162.00	1	161.50	161.50	0	2,718	0.00%
2024/04/17	2	162.75	2	162.50	162.00	0	2,714	0.00%
2024/04/16	1.1	157.55	2	157.00	159.50	-0.9	2,664	-0.03%
2024/04/15	1.1	160.91	15	162.53	162.00	-13.9	2,637	-0.53%
2024/04/12	6	159.58	10	160.75	158.50	-4	2,553	-0.16%
2024/04/10	11	158.95	2	159.75	158.50	9	2,554	0.35%
2024/04/09	8	156.50	0	0.00	157.00	8	2,563	0.31%
2024/04/08	7	161.29	15	160.33	159.50	-8	2,562	-0.31%
2024/04/03	3	155.83	0	0.00	156.50	3	2,539	0.12%
2024/04/02	8	156.69	2	155.75	156.00	6	2,542	0.24%
2024/04/01	1	158.00	3	162.00	161.00	-2	2,519	-0.08%
2024/03/29	6	158.67	0.1	157.50	157.00	5.9	2,503	0.24%
2024/03/28	1	160.00	0	0.00	160.50	1	2,521	0.04%
2024/03/27	2	165.00	6	164.50	164.50	-4	2,516	-0.16%
2024/03/26	0	167.50	3	167.67	166.50	-3	2,594	-0.12%
2024/03/25	2.1	169.51	7	169.93	169.00	-5	2,628	-0.19%
2024/03/22	6	167.17	2.2	166.09	169.00	3.9	2,651	0.15%
2024/03/21	6	167.58	4.5	170.28	167.00	1.5	2,660	0.06%
2024/03/20	10	168.50	7	168.29	167.50	3	2,644	0.11%
2024/03/19	0	0.00	1	167.50	165.00	-1	2,641	-0.04%
2024/03/18	2	164.00	0	0.00	166.50	2	2,661	0.08%
2024/03/15	0	0.00	17	165.24	163.50	-17	2,675	-0.64%
2024/03/14	3	161.67	0	0.00	162.50	3	2,681	0.11%
2024/03/13	0	0.00	6	164.00	163.50	-6	2,763	-0.22%
2024/03/12	8	165.25	1	162.50	163.50	7	2,795	0.25%
2024/03/11	6	161.75	1	162.00	160.00	5	2,807	0.18%
2024/03/08	5	164.00	0	0.00	162.50	5	2,821	0.18%
2024/03/07	5	166.00	7	166.21	165.50	-2	2,802	-0.07%
2024/03/06	3	166.17	1	167.50	166.50	2	2,796	0.07%
2024/03/05	4	168.88	12.7	168.79	167.00	-8.7	2,826	-0.31%
2024/03/04	1	168.50	4	169.25	167.50	-3	2,861	-0.10%
2024/03/01	1	165.50	0.3	166.50	165.50	0.7	2,850	0.02%
2024/02/29	2	167.00	4	166.50	166.00	-2	2,872	-0.07%
2024/02/27	4	170.50	5	171.00	169.00	-1	2,856	-0.04%
2024/02/26	7	170.43	7	169.36	170.00	0	2,857	0.00%
2024/02/23	4.1	162.65	4	163.50	164.00	0.1	2,794	0.00%
2024/02/22	4	164.75	1	167.50	167.50	3	2,686	0.11%
2024/02/21	5	167.20	4	166.25	167.50	1	2,636	0.04%
2024/02/20	4	161.50	1	163.50	161.00	3	2,542	0.12%
2024/02/19	4	162.25	8	161.81	163.50	-4	2,543	-0.16%
2024/02/16	0.2	151.00	1	150.50	153.00	-0.8	2,480	-0.03%
2024/02/15	1	147.50	0	0.00	148.50	1	2,491	0.04%
2024/02/01	0.5	150.00	0	0.00	150.00	0.5	2,521	0.02%
2024/01/31	0	0.00	1	149.04	150.00	-1	2,557	-0.04%
2024/01/30	1	148.50	0	0.00	148.50	1	2,630	0.04%
2024/01/29	2	148.75	0.7	149.50	149.00	1.3	2,710	0.05%
2024/01/25	0	0.00	1	153.50	152.50	-1	3,015	-0.03%
2024/01/24	1	151.00	1	152.00	151.00	0	3,021	0.00%
2024/01/22	0	0.00	5	151.10	151.00	-5	3,102	-0.16%
2024/01/19	2	151.75	0	0.00	150.50	2	3,112	0.06%
2024/01/18	2	150.00	4	149.75	152.00	-2	3,159	-0.06%
2024/01/17	1	153.50	1	155.99	154.50	0	3,271	0.00%
2024/01/16	1	153.00	0	154.66	154.00	1	3,375	0.03%
2024/01/15	2	157.25	0	156.58	156.50	2	3,407	0.06%
2024/01/12	1	154.50	0.3	156.00	155.00	0.7	3,479	0.02%
2024/01/11	2	157.00	2	157.50	157.00	0	3,519	0.00%
2024/01/10	0.5	159.19	4	158.50	160.00	-3.5	3,575	-0.10%
2024/01/09	2	153.75	1	155.50	154.50	1	3,600	0.03%
2024/01/08	0	154.00	1	155.50	153.50	-1	3,600	-0.03%
2024/01/05	5	153.60	0	0.00	155.50	5	3,621	0.14%
2024/01/04	1	155.00	0.2	155.50	156.50	0.8	3,654	0.02%
2024/01/03	0	157.25	5	157.00	158.00	-5	3,678	-0.14%
2024/01/02	0	161.33	1	161.50	159.50	-1	3,672	-0.03%
2023/12/29	1	162.50	16	162.13	162.50	-15	3,724	-0.40%
2023/12/28	1	161.50	0	0.00	160.50	1	3,759	0.03%
2023/12/27	0	162.70	0	0.00	164.00	0	3,792	0.00%
2023/12/26	0	163.13	1	164.00	162.00	-1	3,784	-0.03%
2023/12/25	1	162.51	1	163.00	162.50	0	3,781	0.00%
2023/12/22	2	161.50	0	0.00	163.50	2	3,771	0.05%
2023/12/21	3	161.34	15	162.87	163.00	-12	3,732	-0.32%
2023/12/20	10	160.20	15	160.50	160.00	-5	3,657	-0.14%
2023/12/19	0	158.13	5	157.80	159.00	-5	3,615	-0.14%
2023/12/18	1	152.51	7	156.43	157.00	-6	3,606	-0.17%
2023/12/15	7	153.07	1	154.50	154.00	6	3,614	0.17%
2023/12/14	3	157.33	6	159.92	157.50	-3	3,613	-0.08%
2023/12/13	9	157.28	9	157.28	158.00	0	3,619	0.00%
2023/12/12	1	158.50	0	0.00	158.50	1	3,674	0.03%
2023/12/11	4	157.38	6.1	157.93	157.00	-2.1	3,711	-0.06%
2023/12/08	36.1	158.33	24	158.88	157.50	12.1	3,758	0.32%
2023/12/07	2	153.50	3	153.17	153.50	-1	3,744	-0.03%
2023/12/06	2	151.00	8	151.75	151.50	-6	3,796	-0.16%
2023/12/05	2	147.25	1	146.00	146.50	1	3,822	0.03%
2023/12/04	0	0.00	10	150.25	149.50	-10	3,840	-0.26%
2023/12/01	7.3	151.49	1	150.50	151.00	6.3	3,899	0.16%
2023/11/29	6	152.00	3.1	152.48	153.00	2.9	4,237	0.07%
2023/11/28	1	146.50	4	149.63	150.00	-3	4,205	-0.07%
2023/11/27	2	147.00	0	0.00	146.00	2	4,197	0.05%
2023/11/24	0	0.00	3	149.00	151.00	-3	4,185	-0.07%
2023/11/22	0	0.00	7	147.21	147.50	-7	4,123	-0.17%
2023/11/21	0	0.00	2	145.00	145.00	-2	4,116	-0.05%
2023/11/20	5	144.40	0	0.00	144.00	5	4,136	0.12%
2023/11/17	1	145.50	4	145.88	146.50	-3	4,116	-0.07%
2023/11/16	14	144.14	0.3	144.00	142.50	13.7	4,079	0.34%
2023/11/15	3	147.00	5.1	148.68	147.50	-2.1	4,029	-0.05%
2023/11/14	0	0.00	3.4	145.40	146.00	-3.4	4,001	-0.08%
2023/11/13	0	0.00	5	143.80	143.50	-5	3,969	-0.13%
2023/11/10	1	140.00	1	141.00	141.50	0	3,972	0.00%
2023/11/09	0.1	141.50	4.2	143.34	140.50	-4.1	3,987	-0.10%
2023/11/08	1.8	144.28	3	144.50	144.50	-1.2	4,002	-0.03%
2023/11/07	1.5	144.83	29.3	144.11	145.00	-27.8	4,036	-0.69%
2023/11/06	0	0.00	9	139.17	140.00	-9	4,005	-0.22%
2023/11/03	43.4	137.27	0.1	136.50	135.50	43.3	3,978	1.09%
2023/11/02	3	147.67	5	148.00	149.50	-2	3,770	-0.05%
2023/11/01	1	144.00	1.1	142.10	144.00	-0.1	3,806	0.00%
2023/10/31	4	145.13	5	144.80	144.00	-1	4,054	-0.02%
2023/10/30	0.3	146.00	1	144.00	146.50	-0.8	4,038	-0.02%
2023/10/27	1	138.50	1.3	141.70	140.00	-0.3	4,005	-0.01%
2023/10/26	12	140.46	1	140.00	139.50	11	4,071	0.27%
2023/10/25	10.1	147.08	22.2	147.75	144.50	-12.1	4,033	-0.30%
2023/10/24	7	144.79	24	144.94	144.00	-17	3,899	-0.44%
2023/10/23	3	141.50	0.1	142.00	142.00	2.9	3,814	0.08%
2023/10/20	0	0.00	5	139.50	142.50	-5	3,867	-0.13%
2023/10/19	7.7	137.90	3	140.00	138.50	4.7	3,886	0.12%
2023/10/18	14.1	140.28	7	141.71	141.50	7.1	3,910	0.18%
2023/10/17	14.1	140.50	7	140.36	140.00	7.1	3,893	0.18%
2023/10/16	4.3	136.43	0	0.00	136.50	4.3	3,987	0.11%
2023/10/13	6	138.33	1	138.00	139.00	5	4,006	0.12%
2023/10/12	3	134.67	4	137.38	137.50	-1	3,991	-0.03%
2023/10/11	4	137.63	5	137.50	137.00	-1	3,986	-0.02%
2023/10/06	3	138.83	0	139.00	137.00	3	3,969	0.08%
2023/10/04	5	136.20	2	138.00	138.00	3	3,881	0.08%
2023/10/03	3	138.17	2	139.00	138.00	1	3,843	0.03%
2023/10/02	6	135.50	0	0.00	134.50	6	3,812	0.16%
2023/09/28	0	0.00	1	133.00	133.50	-1	3,819	-0.03%
2023/09/27	1	133.50	0	133.00	134.00	1	3,823	0.03%
2023/09/26	1	136.00	0	0.00	135.00	1	3,832	0.03%
2023/09/22	0	0.00	1	135.00	137.00	-1	3,811	-0.03%
2023/09/21	1.2	135.50	6.1	135.43	136.00	-5	3,805	-0.13%
2023/09/20	7	138.86	2	140.50	138.00	5	3,771	0.13%
2023/09/19	5	141.20	10	141.55	141.00	-5	3,738	-0.13%
2023/09/18	1	141.00	2.4	142.29	142.00	-1.4	3,712	-0.04%
2023/09/15	4	146.50	7	145.00	144.50	-3	3,678	-0.08%
2023/09/14	11	142.41	3	143.00	143.00	8	3,591	0.22%
2023/09/13	2	143.25	0	0.00	143.50	2	3,542	0.06%
2023/09/12	1.2	140.50	3.1	139.03	140.50	-1.9	3,494	-0.05%
2023/09/11	4	135.26	33	138.27	138.00	-29	3,420	-0.85%
2023/09/08	38	135.08	3	134.17	135.50	35	3,340	1.05%
2023/09/07	3	133.33	4.5	133.66	135.00	-1.5	3,326	-0.04%
2023/09/06	12	131.17	5	133.10	133.00	7	3,289	0.21%
2023/09/05	15	132.83	19	134.37	134.00	-4	3,287	-0.12%
2023/09/04	13.5	127.22	7.2	127.29	128.50	6.3	3,087	0.20%
2023/08/30	0.1	118.50	3.1	117.82	119.00	-3	2,917	-0.10%
2023/08/29	1.1	113.55	2	114.75	117.00	-0.9	2,902	-0.03%
2023/08/25	1	113.00	0	0.00	113.00	1	2,919	0.03%
2023/08/24	4	116.25	5	116.40	116.00	-1	2,926	-0.03%
2023/08/22	2	114.00	0	0.00	113.50	2	2,972	0.07%
2023/08/18	3	114.50	2	113.25	113.50	1	3,110	0.03%
2023/08/17	1	116.00	2.2	116.55	116.50	-1.2	3,087	-0.04%
2023/08/16	0	0.00	0.3	117.00	117.00	-0.3	3,077	-0.01%
2023/08/15	1	115.50	0	0.00	116.00	1	3,063	0.03%
2023/08/14	1.2	117.42	0.2	117.50	117.00	1	3,046	0.03%
2023/08/11	1	121.00	2	121.00	121.00	-1	2,996	-0.03%
2023/08/10	0.1	119.00	2	118.75	118.00	-1.9	2,943	-0.06%
2023/08/09	1	118.52	0	0.00	121.00	1	2,884	0.04%
2023/08/08	3	119.33	5	118.70	118.00	-2	2,835	-0.07%
2023/08/07	5	119.40	3	119.50	117.00	2	2,783	0.07%
2023/08/04	2	122.75	41	122.65	122.50	-39	2,654	-1.47%
2023/08/01	0	0.00	1	116.00	115.00	-1	2,389	-0.04%
2023/07/31	6.2	116.24	2.3	114.45	116.50	4	2,402	0.16%
2023/07/28	2	113.25	0	0.00	112.50	2	2,288	0.09%
2023/07/27	1	114.00	0	0.00	114.50	1	2,251	0.04%
2023/07/26	0	0.00	1	114.50	112.50	-1	2,237	-0.04%
2023/07/25	0.5	119.00	3	120.00	115.00	-2.5	2,198	-0.11%
2023/07/24	5	117.50	2	118.50	118.00	3	2,104	0.14%
2023/07/20	0	0.00	2	115.75	114.50	-2	1,972	-0.10%
2023/07/19	40.5	117.99	1	119.00	118.50	39.5	1,900	2.08%
2023/07/18	0	0.00	1	111.00	113.00	-1	1,770	-0.06%
2023/07/17	0	0.00	2	110.25	109.50	-2	1,741	-0.11%
2023/07/14	2	111.75	0	0.00	110.50	2	1,729	0.12%
2023/07/11	0	0.00	1	107.00	106.50	-1	1,661	-0.06%
2023/07/07	0	0.00	3	107.50	107.50	-3	1,653	-0.18%
2023/07/06	0	0.00	1	108.00	108.00	-1	1,647	-0.06%
2023/07/05	0	0.00	2	107.75	106.00	-2	1,627	-0.12%
2023/07/04	1	105.50	2	103.75	106.00	-1	1,615	-0.06%
2023/07/03	0	0.00	2	102.00	101.50	-2	1,586	-0.13%
2023/06/30	0	0.00	1	101.50	101.50	-1	1,592	-0.06%
2023/06/28	0	0.00	1	101.00	101.00	-1	1,604	-0.06%
2023/06/27	8	99.91	9	99.47	99.40	-1	1,608	-0.06%
2023/06/26	2	99.90	8	100.25	100.00	-6	1,600	-0.37%
2023/06/21	0	0.00	2	101.50	101.50	-2	1,592	-0.13%
2023/06/13	2	105.50	0	0.00	107.00	2	1,527	0.13%
2023/06/09	0	0.00	2	108.75	104.00	-2	1,475	-0.14%
2023/06/08	0	0.00	2	104.50	105.00	-2	1,422	-0.14%
2023/06/07	0	0.00	2	103.50	103.50	-2	1,406	-0.14%
2023/05/30	8	103.31	0	0.00	102.00	8	1,374	0.58%
2023/05/29	1	104.00	0	0.00	104.00	1	1,378	0.07%
2023/05/26	2	103.50	0.1	103.00	102.50	1.9	1,370	0.14%
2023/05/25	0	0.00	1	104.00	104.00	-1	1,457	-0.07%
2023/05/24	2	102.50	6.4	103.50	104.50	-4.4	1,433	-0.31%
2023/05/19	2	98.15	0	0.00	98.50	2	1,383	0.14%
2023/05/18	1.4	98.97	1	99.00	98.60	0.4	1,399	0.03%
2023/05/17	0	0.00	11	97.14	97.20	-11	1,397	-0.79%
2023/05/16	11	96.77	1	97.60	97.10	10	1,409	0.71%
2023/05/12	0	0.00	1	95.70	95.90	-1	1,418	-0.07%
2023/05/09	1	93.00	0	0.00	93.00	1	1,457	0.07%
2023/05/08	3	93.67	0	0.00	93.20	3	1,485	0.20%
2023/05/05	2.1	97.09	4	98.20	95.80	-1.9	1,514	-0.13%
2023/04/28	0	94.50	0	0.00	94.30	0	1,683	0.00%
2023/04/27	0	92.60	0	0.00	92.60	0	1,679	0.00%
2023/04/26	0	93.30	0	0.00	93.30	0	1,679	0.00%
2023/04/24	0	0.00	4	94.00	95.20	-4	1,671	-0.24%
2023/04/21	1	96.90	0	0.00	95.40	1	1,690	0.06%
2023/04/20	4	98.65	0	0.00	98.50	4	1,693	0.24%
2023/04/19	0	0.00	9	100.50	100.00	-9	1,743	-0.52%
2023/04/18	0	0.00	1	102.50	101.50	-1	1,856	-0.05%
2023/04/11	2	101.50	0	0.00	104.00	2	1,863	0.11%
2023/04/07	0	0.00	3	99.73	101.00	-3	1,865	-0.16%
2023/04/06	10	98.99	0	0.00	98.50	10	1,855	0.54%
2023/03/30	2	99.75	0	0.00	99.60	2	1,842	0.11%
2023/03/28	1	102.00	1	103.00	102.00	0	1,851	0.00%
2023/03/24	1	104.00	0	0.00	104.50	1	1,887	0.05%
2023/03/23	0	0.00	1	105.00	104.50	-1	1,905	-0.05%
2023/03/22	2	104.00	0	0.00	104.00	2	1,909	0.10%
2023/03/20	0.5	102.50	1	102.00	102.50	-0.5	1,916	-0.03%
2023/03/17	0	101.00	0	0.00	100.00	0	1,924	0.00%
2023/03/16	0	0.00	4	100.50	99.70	-4	1,920	-0.21%
2023/03/15	1	102.50	0	0.00	101.50	1	1,925	0.05%
2023/03/14	5	102.20	3	101.00	101.00	2	1,943	0.10%
2023/03/13	1	101.50	0	0.00	102.50	1	1,942	0.05%
2023/03/10	1	105.50	1	103.50	104.00	0	1,933	0.00%
2023/03/09	0.5	105.00	1	105.00	107.00	-0.5	1,959	-0.03%
2023/03/08	1	103.50	0	0.00	103.50	1	1,952	0.05%
2023/03/03	0	0.00	2	104.50	104.00	-2	1,942	-0.10%
2023/03/01	0	0.00	0.2	106.25	106.50	-0.2	1,948	-0.01%
2023/02/24	1	109.00	5.6	109.39	108.50	-4.6	1,929	-0.24%
2023/02/23	5.1	112.98	2.1	112.93	111.00	3	1,910	0.16%
2023/02/22	3.1	106.52	3	107.33	107.00	0.1	1,815	0.01%
2023/02/21	3	107.00	2.4	107.46	108.00	0.6	1,837	0.03%
2023/02/20	1	106.00	1	104.50	106.00	0	1,863	0.00%
2023/02/17	0	0.00	1	103.00	103.00	-1	1,881	-0.05%
2023/02/15	0	0.00	1.1	103.50	102.50	-1.1	1,927	-0.05%
2023/02/14	0.1	103.50	0	0.00	103.50	0.1	1,939	0.00%
2023/02/13	1	104.01	0	0.00	104.50	1	1,960	0.05%
2023/02/10	1.1	105.02	1	105.50	106.00	0.1	2,005	0.00%
2023/02/08	0	106.50	0	0.00	105.50	0	2,341	0.00%
2023/02/07	1.1	105.02	2	105.50	105.00	-1	2,324	-0.04%
2023/02/06	4.3	104.67	0	0.00	103.50	4.3	2,324	0.19%
2023/02/03	3	107.67	0	0.00	107.50	3	2,294	0.13%
2023/02/02	1.2	107.52	1	109.00	108.00	0.2	2,249	0.01%
2023/02/01	1.1	101.43	0	0.00	102.00	1.1	2,157	0.05%
2023/01/31	1	94.70	0	0.00	96.90	1	2,146	0.05%
2023/01/30	1	93.20	0	0.00	94.30	1	2,128	0.05%
2023/01/13	6	92.30	0	0.00	90.70	6	2,183	0.27%
2023/01/12	1	93.70	1	93.80	92.80	0	2,189	0.00%
2023/01/10	0	0.00	2	94.60	95.50	-2	2,210	-0.09%
2023/01/09	4	94.83	9	94.99	96.00	-5	2,207	-0.23%
2023/01/04	1	86.80	0	0.00	86.80	1	2,072	0.05%
2022/12/23	1	86.10	0	0.00	86.10	1	2,187	0.05%
2022/12/21	0	0.00	1	85.40	85.30	-1	2,245	-0.04%
2022/12/15	0	0.00	2	91.70	91.00	-2	2,360	-0.08%
2022/12/14	1	89.50	0	0.00	90.50	1	2,429	0.04%
2022/12/09	1	88.80	0	0.00	89.10	1	2,719	0.04%
2022/12/01	0.1	92.30	0	0.00	92.70	0.1	2,786	0.00%
2022/11/16	0	0.00	0.1	89.52	89.00	-0.1	2,815	0.00%
2022/11/15	0	0.00	3	88.20	89.00	-3	2,776	-0.11%
2022/11/14	0	0.00	1	86.40	87.80	-1	2,743	-0.04%
2022/11/11	3.1	87.12	3	87.83	87.10	0.1	2,711	0.00%
2022/11/10	0.1	85.70	0	86.40	86.40	0	2,678	0.00%
2022/11/09	3.1	85.97	0	0.00	86.50	3.1	2,654	0.12%
2022/11/08	0	0.00	1.1	85.88	84.60	-1.1	2,621	-0.04%
2022/11/07	1.1	86.37	7	80.20	86.10	-6	2,577	-0.23%
2022/11/04	35.1	77.84	22	76.25	79.50	13.1	2,435	0.54%
2022/11/03	0.1	83.15	7	83.29	83.00	-6.9	2,235	-0.31%
2022/11/02	0.2	82.88	0	0.00	82.90	0.2	2,236	0.01%
2022/10/28	1	80.00	0	0.00	79.70	1	2,302	0.04%
2022/10/25	0	0.00	0	80.20	80.10	0	2,294	0.00%
2022/10/24	0	0.00	2	83.49	80.10	-2	2,282	-0.09%
2022/10/20	0	0.00	1	82.60	81.90	-1	2,242	-0.04%
2022/10/19	1	83.00	0	0.00	82.30	1	2,241	0.04%
2022/10/07	2	85.00	0	0.00	84.20	2	2,203	0.09%
2022/10/05	1	85.30	0	0.00	83.40	1	2,165	0.05%
2022/09/30	3	82.80	1	82.30	83.20	2	2,172	0.09%
2022/09/29	2	82.95	3	83.37	84.10	-1	2,198	-0.05%
2022/09/28	0	0.00	2	82.05	80.60	-2	2,233	-0.09%
2022/09/23	1	86.80	0	0.00	86.80	1	2,247	0.04%
2022/09/19	0	0.00	1	88.80	88.60	-1	1,961	-0.05%
2022/09/16	0	87.40	0	0.00	87.50	0	1,872	0.00%
2022/09/15	1	90.50	0	0.00	90.50	1	1,769	0.06%
2022/09/08	0	0.00	6	88.05	90.50	-6	1,742	-0.34%
2022/09/05	5	90.80	4	88.40	91.20	1	1,700	0.06%
2022/09/02	7	93.86	4	96.58	94.00	3	1,650	0.18%
2022/08/31	0	97.50	5	97.20	97.10	-5	1,597	-0.31%
2022/08/30	0	97.50	0	0.00	97.00	0	1,590	0.00%
2022/08/29	0	0.00	3	98.20	98.00	-3	1,572	-0.19%
2022/08/24	0	0.00	1.1	99.58	99.10	-1.1	1,535	-0.07%
2022/08/15	0	0.00	1	103.50	104.50	-1	1,483	-0.07%
2022/08/11	0	0.00	1.1	100.00	99.20	-1.1	1,460	-0.07%
2022/08/10	1	98.10	0	0.00	97.80	1	1,452	0.07%
2022/08/08	0	0.00	1	101.50	101.00	-1	1,430	-0.07%
2022/08/05	11	99.39	10	99.30	101.50	1	1,426	0.07%
2022/08/04	1	102.00	1	101.00	100.50	0	1,374	0.00%
2022/08/03	11	101.86	0	0.00	102.50	11	1,346	0.82%
2022/08/02	0	0.00	2.1	107.52	107.50	-2.1	1,347	-0.16%
2022/08/01	0.2	110.00	1	109.50	109.00	-0.9	1,363	-0.06%
2022/07/29	0	0.00	1	108.00	108.50	-1	1,393	-0.07%
2022/07/28	1	111.00	0	0.00	107.50	1	1,399	0.07%
2022/07/27	0	0.00	5	109.00	109.00	-5	1,395	-0.36%
2022/07/22	1	111.50	2	112.50	110.00	-1	1,382	-0.07%
2022/07/20	3	112.50	0	0.00	110.50	3	1,380	0.22%
2022/07/15	0.1	105.00	0	0.00	105.00	0.1	1,406	0.00%
2022/07/11	1	107.00	1	104.50	105.50	0	1,420	0.00%
2022/07/08	1	107.50	1	107.00	107.00	0	1,411	0.00%
2022/07/07	1	105.00	0	0.00	106.50	1	1,396	0.07%
2022/07/06	2	122.25	2	121.00	120.00	0	1,358	0.00%
2022/07/05	0	0.00	6.1	124.09	124.50	-6.1	1,307	-0.46%
2022/07/04	0	0.00	2	133.50	131.00	-2	1,267	-0.16%
2022/06/30	3	137.67	4	139.00	139.50	-1	1,243	-0.08%
2022/06/29	0	0.00	0	138.50	140.00	0	1,240	0.00%
2022/06/24	0	0.00	3	138.33	139.50	-3	1,256	-0.24%
2022/06/22	0	0.00	1.1	135.06	135.00	-1.1	1,242	-0.09%
2022/06/20	5	136.50	0.2	137.00	136.50	4.8	1,213	0.40%
2022/06/17	10	142.00	10	142.00	142.00	0	1,193	0.00%
2022/06/14	0	0.00	0.2	142.00	143.50	-0.2	1,182	-0.02%
2022/06/10	0.1	147.00	1	146.50	148.00	-0.9	1,221	-0.07%
2022/06/09	0.1	149.00	0	0.00	148.50	0.1	1,238	0.01%
2022/06/01	0	150.50	0	0.00	150.50	0	1,439	0.00%
2022/05/31	0.1	149.00	0	0.00	149.00	0.1	1,446	0.00%
2022/05/27	0.1	144.00	0	0.00	144.50	0.1	1,467	0.00%
2022/05/24	0	143.00	0	0.00	142.50	0	1,632	0.00%
2022/05/17	0.1	145.00	1	144.50	145.00	-1	1,934	-0.05%
2022/05/16	0.1	141.50	1	143.50	142.00	-1	1,968	-0.05%
2022/05/13	0.3	140.40	0	0.00	140.00	0.3	1,972	0.01%
2022/05/12	0	0.00	1	140.00	139.00	-1	1,980	-0.05%
2022/05/10	11.1	136.29	0	0.00	141.00	11.1	2,006	0.55%
2022/05/09	1	142.00	0.2	143.50	142.00	0.9	2,036	0.04%
2022/05/06	0.2	147.83	1	147.00	146.50	-0.9	2,058	-0.04%
2022/05/05	0.1	153.50	1	154.50	153.50	-1	2,070	-0.05%
2022/05/04	0	0.00	0.1	151.50	151.50	-0.1	2,055	0.00%
2022/05/03	1	150.50	0	0.00	150.50	1	2,057	0.05%
2022/04/29	1	151.50	0	0.00	151.00	1	2,063	0.05%
2022/04/27	0	147.50	6.1	146.00	149.50	-6.1	2,070	-0.29%
2022/04/26	0.1	151.00	0	0.00	150.50	0.1	2,053	0.00%
2022/04/25	0.3	153.49	0.1	152.50	150.50	0.2	2,041	0.01%
2022/04/22	2	156.00	0	0.00	156.50	2	2,009	0.10%
2022/04/21	0.1	158.00	2	160.25	156.50	-1.9	1,998	-0.10%
2022/04/20	8	157.56	0	0.00	156.50	8	1,976	0.40%
2022/04/18	2	158.50	0	0.00	159.00	2	1,962	0.10%
2022/04/15	0.1	159.50	2	160.00	159.50	-1.9	1,963	-0.10%
2022/04/14	5.1	161.02	0	0.00	161.50	5.1	1,992	0.26%
2022/04/13	1	162.00	1	162.00	162.50	0	2,013	0.00%
2022/04/12	0	0.00	2	160.00	161.00	-2	2,111	-0.09%
2022/04/11	6	160.58	0	0.00	161.00	6	2,130	0.28%
2022/04/06	1	167.50	0.3	168.33	168.50	0.7	2,112	0.03%
2022/03/31	0.1	171.00	5	170.50	172.00	-5	2,114	-0.23%
2022/03/29	1	173.00	0.1	171.50	171.00	0.9	2,148	0.04%
2022/03/28	0.1	172.00	0	0.00	172.00	0.1	2,165	0.00%
2022/03/24	0	0.00	3	169.00	171.00	-3	2,263	-0.13%
2022/03/23	2	170.00	2.1	170.00	170.50	-0.1	2,310	0.00%
2022/03/22	0	0.00	3.1	169.00	169.50	-3.1	2,384	-0.13%
2022/03/21	0.1	170.00	0.1	169.50	170.00	-0.1	2,411	0.00%
2022/03/18	0	169.00	1	169.00	168.50	-1	2,447	-0.04%
2022/03/17	0.4	168.43	2	169.00	169.00	-1.7	2,438	-0.07%
2022/03/16	0.2	166.17	0	0.00	166.50	0.2	2,430	0.01%
2022/03/15	0.1	165.50	1	165.00	166.00	-1	2,414	-0.04%
2022/03/14	1	167.00	0	0.00	167.50	1	2,412	0.04%
2022/03/11	0.1	165.50	0.1	165.50	165.00	-0.1	2,421	0.00%
2022/03/10	0.2	164.88	1	166.00	166.00	-0.8	2,418	-0.03%
2022/03/09	2	157.25	1	159.00	159.00	1	2,390	0.04%
2022/03/08	7.1	160.65	1	156.00	157.00	6.1	2,371	0.26%
2022/03/07	1.2	164.13	0.4	163.79	165.00	0.8	2,311	0.03%
2022/03/03	5.3	170.06	1	170.50	169.50	4.3	2,305	0.19%
2022/03/02	0.2	168.50	1	169.00	169.00	-0.8	2,305	-0.03%
2022/03/01	3.1	165.37	1	166.50	167.00	2.1	2,333	0.09%
2022/02/25	7.2	164.73	5	164.70	164.00	2.2	2,345	0.09%
2022/02/24	11.1	165.92	1	164.50	164.50	10.1	2,325	0.43%
2022/02/23	14.2	174.12	5.4	176.88	172.50	8.9	2,227	0.40%
2022/02/22	0.1	174.50	0.5	175.50	175.50	-0.5	2,079	-0.02%
2022/02/21	2.1	177.48	6.4	177.39	178.00	-4.3	2,072	-0.21%
2022/02/18	0.2	172.50	23	172.89	174.50	-22.8	2,072	-1.10%
2022/02/17	3.1	175.45	2	174.50	173.50	1.1	2,105	0.05%
2022/02/16	2.1	173.95	5	172.50	174.00	-2.9	2,181	-0.13%
2022/02/15	0.2	170.50	0	0.00	170.00	0.2	2,163	0.01%
2022/02/14	0	169.50	0.3	169.00	170.50	-0.3	2,179	-0.01%
2022/02/11	1.3	170.68	0.2	171.00	171.00	1.1	2,181	0.05%
2022/02/10	2.3	172.41	4	175.25	172.00	-1.7	2,198	-0.08%
2022/02/09	11.7	175.99	11.3	175.78	175.50	0.4	2,197	0.02%
2022/02/08	0	0.00	0.5	170.50	171.00	-0.5	2,201	-0.02%
2022/02/07	0	168.00	5.1	168.47	168.50	-5.1	2,226	-0.23%
2022/01/26	0	0.00	0.1	161.50	161.50	-0.1	2,200	0.00%
2022/01/25	1	160.00	0	0.00	160.50	1	2,297	0.04%
2022/01/21	1	160.00	0	0.00	162.00	1	2,379	0.04%
2022/01/14	0.1	158.00	0	0.00	158.00	0.1	2,946	0.00%
2022/01/13	5	159.00	0	0.00	158.50	5	2,971	0.17%
2022/01/12	3.1	161.16	1	162.50	161.00	2.1	2,989	0.07%
2022/01/11	1	164.00	2	163.00	164.00	-1	2,985	-0.03%
2022/01/10	1.1	164.05	0	0.00	165.50	1.1	2,976	0.04%
2022/01/07	1.3	164.84	1	163.70	163.50	0.2	2,986	0.01%
2022/01/06	0.1	168.50	0	0.00	168.00	0.1	2,974	0.00%
2022/01/05	2	173.46	4.2	171.32	170.00	-2.1	2,974	-0.07%
2022/01/04	0	0.00	1	168.00	168.50	-1	2,924	-0.03%
2022/01/03	1.3	168.12	2.1	170.83	167.50	-0.8	2,957	-0.03%
2021/12/30	15	170.00	0	0.00	170.00	15	2,974	0.51%
2021/12/29	0.6	167.00	1	167.00	168.00	-0.4	2,975	-0.02%
2021/12/28	5	167.50	0	0.00	165.50	5	2,997	0.17%
2021/12/27	0	168.00	0	0.00	168.00	0	3,017	0.00%
2021/12/24	0	0.00	4	168.50	169.00	-4	3,039	-0.13%
2021/12/23	0.2	170.00	6	170.25	169.00	-5.8	3,069	-0.19%
2021/12/22	2.7	168.00	0.1	168.00	167.50	2.6	3,067	0.08%
2021/12/21	2.4	170.52	1.3	169.46	168.00	1.1	3,060	0.04%
2021/12/20	0.1	167.50	2	167.50	165.50	-2	2,988	-0.07%
2021/12/17	0.2	167.34	0	0.00	166.00	0.2	2,994	0.01%
2021/12/16	2.7	164.64	2.3	164.76	167.50	0.4	2,962	0.01%
2021/12/15	1	154.50	2	157.75	158.50	-1	2,913	-0.03%
2021/12/14	2	154.53	0	0.00	154.50	2	2,897	0.07%
2021/12/13	1	160.00	0	0.00	159.00	1	2,864	0.04%
2021/12/10	2	158.50	3.1	158.87	160.00	-1.1	2,880	-0.04%
2021/12/08	1	160.00	0	0.00	160.50	1	2,893	0.03%
2021/12/07	2	160.25	0.5	160.50	158.50	1.5	2,884	0.05%
2021/12/06	2	160.75	0	0.00	160.50	2	2,867	0.07%
2021/12/02	2	162.00	0.5	162.50	161.00	1.5	2,919	0.05%
2021/11/30	0.1	165.00	0	0.00	162.00	0.1	2,906	0.00%
2021/11/29	0.1	164.50	0	0.00	164.50	0.1	2,936	0.00%
2021/11/26	0.1	165.50	0	0.00	165.50	0.1	2,951	0.00%
2021/11/25	10	170.10	11	169.82	168.50	-1	2,932	-0.03%
2021/11/24	0	0.00	0.1	166.50	166.00	-0.1	2,906	0.00%
2021/11/22	1	170.00	8	170.00	170.00	-7	2,923	-0.24%
2021/11/19	56.1	172.44	52	172.85	168.50	4.1	2,934	0.14%
2021/11/18	2	169.50	1	168.50	168.50	1	2,901	0.03%
2021/11/16	3	169.17	5	170.20	168.00	-2	2,929	-0.07%
2021/11/15	3	170.50	6	169.33	170.00	-3	2,923	-0.10%
2021/11/12	6.1	163.84	0	0.00	163.00	6.1	2,893	0.21%
2021/11/11	0	0.00	4	163.88	163.50	-4	2,924	-0.14%
2021/11/10	1	161.50	0	0.00	163.00	1	2,957	0.03%
2021/11/09	1	162.00	0	0.00	161.50	1	2,982	0.03%
2021/11/08	0	162.50	3	161.83	165.00	-3	3,011	-0.10%
2021/11/05	1	158.00	13.5	159.67	162.00	-12.5	3,023	-0.41%
2021/11/04	2.1	169.62	5.1	163.42	163.00	-3.1	2,965	-0.10%
2021/11/03	0.1	169.50	1	170.50	167.50	-1	2,977	-0.03%
2021/11/02	1.2	171.37	3	169.33	167.50	-1.8	3,017	-0.06%
2021/11/01	8.1	168.82	1	168.50	170.00	7.1	3,036	0.23%
2021/10/29	3	168.17	3	169.50	167.00	0	3,185	0.00%
2021/10/28	4	168.38	1	170.50	168.00	3	3,310	0.09%
2021/10/27	11	166.23	2	165.75	170.00	9	3,318	0.27%
2021/10/26	7	164.07	1	167.50	164.50	6	3,263	0.18%
2021/10/25	23	168.07	10	165.35	164.50	13	3,236	0.40%
2021/10/22	22	159.30	30	164.25	166.00	-8	3,055	-0.26%
2021/10/20	2	156.50	1	156.00	156.50	1	2,962	0.03%
2021/10/13	3	146.50	0	0.00	146.50	3	3,158	0.09%
2021/10/08	0	0.00	2	157.50	157.00	-2	3,138	-0.06%
2021/09/30	12.2	147.43	2	146.50	146.50	10.2	3,143	0.32%
2021/09/29	1	146.50	1	149.00	148.50	0	3,133	0.00%
2021/09/28	3	153.50	6	153.00	152.00	-3	3,145	-0.10%
2021/09/27	3	151.83	0	0.00	152.00	3	3,152	0.10%
2021/09/24	13	154.50	0	0.00	152.50	13	3,162	0.41%
2021/09/23	0	0.00	10	154.50	153.50	-10	3,164	-0.32%
2021/09/22	1	153.50	0	0.00	152.50	1	3,217	0.03%
2021/09/15	0	0.00	2	156.50	156.50	-2	3,318	-0.06%
2021/09/13	1	159.00	0	0.00	157.00	1	3,517	0.03%
2021/09/10	0	0.00	5	154.00	154.50	-5	3,537	-0.14%
2021/09/09	0	0.00	1	153.00	154.00	-1	3,563	-0.03%
2021/09/08	1	154.00	0	0.00	151.00	1	3,574	0.03%
2021/09/03	1	159.00	2	160.75	159.50	-1	3,554	-0.03%
2021/09/02	1	163.00	0	0.00	161.00	1	3,588	0.03%
2021/09/01	3	158.67	0	0.00	160.50	3	3,565	0.08%
2021/08/31	0	0.00	2	157.00	157.50	-2	3,554	-0.06%
2021/08/30	2	156.00	2	156.75	156.50	0	3,579	0.00%
2021/08/27	2	154.50	1	156.50	154.50	1	3,589	0.03%
2021/08/26	101.5	158.53	0	0.00	158.50	101.5	3,567	2.85%	大買/鉅額交易
2021/08/25	0	0.00	1	159.50	161.50	-1	3,571	-0.03%
2021/08/24	1	159.00	0.1	159.00	157.00	0.9	3,581	0.03%
2021/08/23	2	156.75	4	156.50	159.00	-2	3,586	-0.06%
2021/08/20	5	151.90	5	151.00	153.50	0	3,605	0.00%
2021/08/19	0	0.00	2	154.50	152.50	-2	3,567	-0.06%
2021/08/18	0.3	155.33	0	0.00	158.00	0.3	3,576	0.01%
2021/08/17	1	158.00	3	155.33	154.50	-2	3,569	-0.06%
2021/08/16	1.1	157.14	0	0.00	160.00	1.1	3,552	0.03%
2021/08/13	3	162.17	2	163.75	161.50	1	3,531	0.03%
2021/08/12	4	163.13	1.3	164.46	162.50	2.7	3,558	0.08%
2021/08/11	3	167.67	0.1	170.00	166.00	2.9	3,567	0.08%
2021/08/10	0	0.00	1	170.00	171.00	-1	3,591	-0.03%
2021/08/09	2.4	171.10	3	171.17	170.00	-0.7	3,625	-0.02%
2021/08/06	9.3	167.30	0	0.00	167.00	9.3	3,637	0.26%
2021/08/05	1.2	168.33	1	170.00	169.50	0.2	3,699	0.01%
2021/08/04	19	173.34	1.3	172.42	171.50	17.7	3,700	0.48%
2021/08/03	8	183.25	5	185.20	180.50	3	3,581	0.08%
2021/08/02	4	180.25	1.2	182.33	179.50	2.8	3,446	0.08%
2021/07/30	1	180.00	1	180.00	181.00	0	3,421	0.00%
2021/07/29	3	180.17	0	0.00	180.50	3	3,457	0.09%
2021/07/28	6	182.67	1	183.00	184.50	5	3,474	0.14%
2021/07/27	3.2	186.22	1.2	192.42	185.50	2	3,544	0.06%
2021/07/26	0	0.00	1	191.00	189.50	-1	3,610	-0.03%
2021/07/23	2	185.75	57	187.15	184.50	-55	3,704	-1.48%
2021/07/22	55.2	185.24	0.3	186.70	185.00	55	3,699	1.49%
2021/07/21	0	0.00	4	196.75	193.00	-4	3,685	-0.11%
2021/07/20	1.1	195.62	1	196.00	195.50	0.1	3,787	0.00%
2021/07/19	2.2	197.80	2	200.00	199.00	0.2	3,798	0.01%
2021/07/16	0	0.00	2	198.75	199.00	-2	3,841	-0.05%
2021/07/15	10	197.30	0	0.00	197.50	10	3,861	0.26%
2021/07/14	0	0.00	9	200.00	198.50	-9	3,929	-0.23%
2021/07/13	3	201.83	1.2	204.75	201.00	1.8	3,955	0.05%
2021/07/12	1	200.50	2	201.25	204.00	-1	4,021	-0.02%
2021/07/09	3	194.83	3	196.00	196.00	0	4,036	0.00%
2021/07/07	3	195.67	1.2	197.42	195.50	1.8	4,297	0.04%
2021/07/06	3.1	195.87	0	0.00	195.00	3.1	4,343	0.07%
2021/07/05	4.1	196.79	1	196.00	198.00	3.1	4,373	0.07%
2021/07/02	5	189.90	0.1	192.29	192.50	4.9	4,361	0.11%
2021/06/30	0	0.00	3	194.17	194.50	-3	4,441	-0.07%
2021/06/29	8.2	190.74	0	0.00	190.00	8.2	4,452	0.18%
2021/06/28	0	0.00	4	192.88	194.00	-4	4,480	-0.09%
2021/06/25	3.3	191.44	0.4	192.42	191.50	2.9	4,613	0.06%
2021/06/24	5	192.30	1.2	193.75	191.00	3.8	4,662	0.08%
2021/06/23	2	195.25	0	0.00	194.50	2	4,871	0.04%
2021/06/22	6.3	198.07	9.1	199.62	198.00	-2.8	4,794	-0.06%
2021/06/21	2	205.50	1	209.50	206.50	1	4,704	0.02%
2021/06/18	0	0.00	5	213.80	214.00	-5	4,698	-0.11%
2021/06/17	7	209.00	6	211.00	212.00	1	4,721	0.02%
2021/06/16	2	209.50	0.1	208.50	209.50	1.9	4,752	0.04%
2021/06/11	2.1	210.56	0.1	209.50	211.00	2.1	4,828	0.04%
2021/06/10	0.1	210.65	0	0.00	209.50	0.1	4,846	0.00%
2021/06/09	1	210.50	10	211.70	209.50	-9	4,853	-0.19%
2021/06/08	0	0.00	3	211.00	211.00	-3	4,908	-0.06%
2021/06/07	5.1	207.95	0	0.00	208.50	5.1	4,929	0.10%
2021/06/04	0	0.00	0.1	204.00	203.00	-0.1	4,928	0.00%
2021/06/03	0.2	206.30	0.1	206.50	208.50	0.1	4,963	0.00%
2021/06/02	1.1	206.09	1	205.50	205.50	0.1	4,986	0.00%
2021/06/01	1.2	210.48	1.3	209.46	209.00	-0.2	5,007	0.00%
2021/05/31	0.1	209.00	7.1	209.22	211.00	-7	5,014	-0.14%
2021/05/28	2	209.75	3.2	211.25	209.50	-1.2	5,044	-0.02%
2021/05/27	0.4	207.45	1	209.50	209.50	-0.6	5,053	-0.01%
2021/05/26	2.1	207.69	6.1	209.07	207.50	-4	5,155	-0.08%
2021/05/25	5.1	206.91	4	208.38	205.50	1.1	5,423	0.02%
2021/05/24	0.1	200.00	5	202.40	205.00	-4.9	6,039	-0.08%
2021/05/21	6	202.83	5	204.00	201.50	1	6,081	0.02%
2021/05/20	12	205.13	8	204.81	202.50	4	6,169	0.06%
2021/05/19	1.1	197.00	1	199.50	201.00	0.1	6,144	0.00%
2021/05/18	5	194.40	5	195.70	197.00	0	6,218	0.00%
2021/05/17	1	190.94	2.1	192.83	188.00	-1.1	6,211	-0.02%
2021/05/14	2	196.00	2.1	199.21	193.00	-0.1	6,183	0.00%
2021/05/13	0	194.50	4	194.88	195.00	-4	6,110	-0.07%
2021/05/12	5	186.00	8	186.81	186.00	-3	6,006	-0.05%
2021/05/11	4.1	189.85	7	189.36	186.50	-2.9	5,934	-0.05%
2021/05/10	4	197.75	0	198.50	196.50	4	5,901	0.07%
2021/05/07	3	201.00	0	0.00	202.00	3	5,936	0.05%
2021/05/06	1	200.00	0	0.00	202.50	1	5,944	0.02%
2021/05/05	1	199.50	4	206.00	199.00	-3	5,986	-0.05%
2021/05/04	7	199.00	3	200.00	205.00	4	5,989	0.07%
2021/05/03	10.1	207.58	3	212.67	205.50	7.1	5,982	0.12%
2021/04/29	8	214.13	4	220.75	214.50	4	5,987	0.07%
2021/04/28	4.2	213.70	0.4	212.71	213.00	3.9	5,924	0.07%
2021/04/27	9.1	217.75	4.1	217.89	217.50	5	6,175	0.08%
2021/04/26	14.5	224.40	10	224.45	224.50	4.5	6,249	0.07%
2021/04/23	1	211.00	2	214.00	215.00	-1	6,209	-0.02%
2021/04/22	4	208.50	8	210.75	208.50	-4	6,319	-0.06%
2021/04/21	1	208.50	0.2	210.00	210.00	0.8	6,340	0.01%
2021/04/20	1	212.00	3	209.17	209.00	-2	6,542	-0.03%
2021/04/19	3	201.33	0	0.00	203.50	3	6,603	0.05%
2021/04/16	21.2	207.94	2.1	208.74	205.50	19.1	6,696	0.28%
2021/04/15	10	204.50	5.1	203.48	207.00	4.9	6,977	0.07%
2021/04/14	5.2	199.23	17	194.29	197.50	-11.8	7,372	-0.16%
2021/04/13	11.3	206.93	12.1	208.18	202.00	-0.8	7,621	-0.01%
2021/04/12	1.1	201.45	5.1	200.75	199.00	-4	7,551	-0.05%
2021/04/09	5	196.50	1	195.50	195.00	4	7,614	0.05%
2021/04/08	5	199.70	2.1	199.05	199.50	2.9	7,644	0.04%
2021/04/07	15	203.87	7	201.50	202.00	8	7,642	0.10%
2021/04/06	9	200.22	3.2	199.29	199.00	5.8	7,581	0.08%
2021/04/01	1.1	196.59	2.3	197.09	198.00	-1.2	7,566	-0.02%
2021/03/31	5	198.30	6.1	199.42	195.50	-1.1	7,537	-0.01%
2021/03/30	10.8	198.16	13	198.62	199.00	-2.2	7,470	-0.03%
2021/03/29	10	194.50	9	195.17	194.00	1	7,356	0.01%
2021/03/26	9	190.25	15.1	190.63	194.50	-6	7,306	-0.08%
2021/03/24	1	183.00	1	182.50	181.50	0	7,089	0.00%
2021/03/23	0.1	182.00	0	0.00	182.50	0.1	7,091	0.00%
2021/03/22	2.5	184.70	2	186.25	184.50	0.5	7,118	0.01%
2021/03/19	0.1	186.00	3	183.17	186.50	-2.9	7,143	-0.04%
2021/03/18	2.4	184.12	4	183.88	183.50	-1.6	7,358	-0.02%
2021/03/17	0.5	183.20	3	182.83	180.50	-2.5	7,464	-0.03%
2021/03/16	1.3	179.12	11	180.05	179.50	-9.7	7,464	-0.13%
2021/03/15	0	0.00	1	180.50	180.00	-1	7,523	-0.01%
2021/03/12	1.5	179.13	8	179.63	179.50	-6.5	7,524	-0.09%
2021/03/11	1	175.50	0	0.00	176.50	1	7,565	0.01%
2021/03/10	0	0.00	0.3	172.50	172.50	-0.3	7,804	0.00%
2021/03/09	0	0.00	1	171.00	172.50	-1	7,838	-0.01%
2021/03/08	0	0.00	1	175.50	172.00	-1	7,827	-0.01%
2021/03/05	7.1	173.30	8	172.69	172.50	-0.9	7,836	-0.01%
2021/03/04	3.1	175.27	1	173.50	175.50	2.1	7,888	0.03%
2021/03/03	3.1	169.85	2	174.00	174.00	1.1	7,951	0.01%
2021/03/02	3	173.33	3	172.50	172.00	0	7,930	0.00%
2021/02/26	8.2	172.27	3	172.00	172.00	5.2	7,905	0.07%
2021/02/25	17.7	181.88	10	178.25	177.50	7.7	7,839	0.10%
2021/02/24	28.1	182.30	27.5	182.93	183.50	0.6	7,612	0.01%
2021/02/23	1	171.00	0	0.00	173.00	1	6,957	0.01%
2021/02/22	3.5	174.14	4.7	174.50	174.00	-1.2	6,915	-0.02%
2021/02/19	1	167.50	0	0.00	170.00	1	6,821	0.01%
2021/02/18	2.1	171.00	1	172.50	170.50	1.1	6,818	0.02%
2021/02/17	1.1	165.55	2	167.75	166.50	-0.9	6,722	-0.01%
2021/02/05	3.1	161.66	0	0.00	161.50	3.1	6,719	0.05%
2021/02/04	5	162.30	0	0.00	162.50	5	6,717	0.07%
2021/02/03	4	165.13	4	164.75	164.50	0	6,787	0.00%
2021/02/02	1	163.50	1	165.00	166.00	0	6,944	0.00%
2021/02/01	0.1	159.00	0	0.00	161.50	0.1	6,926	0.00%
2021/01/29	9.1	165.20	7.1	160.42	159.50	2	6,913	0.03%
2021/01/28	0	0.00	2	165.25	165.00	-2	6,871	-0.03%
2021/01/27	2	167.50	0	0.00	166.50	2	6,856	0.03%
2021/01/26	0.1	168.50	3	170.83	170.00	-3	6,783	-0.04%
2021/01/25	9	173.00	7	172.29	172.50	2	6,777	0.03%
2021/01/22	1.1	173.93	9	173.22	174.00	-7.9	6,707	-0.12%
2021/01/21	5	168.30	5.7	169.73	168.50	-0.7	6,635	-0.01%
2021/01/20	21.2	172.77	8	171.94	168.00	13.2	6,627	0.20%
2021/01/19	2	165.75	3	168.50	171.00	-1	6,403	-0.02%
2021/01/18	1.1	162.14	2	165.00	165.00	-1	6,291	-0.02%
2021/01/15	18.1	167.28	52	166.02	163.00	-33.9	6,222	-0.54%
2021/01/14	36	168.79	8	168.88	170.50	28	6,183	0.45%
2021/01/13	5.1	169.08	4.5	169.56	167.50	0.6	6,211	0.01%
2021/01/12	3.1	162.38	4	163.50	165.50	-1	6,010	-0.02%
2021/01/11	5.1	163.31	5	162.70	164.50	0.1	5,880	0.00%
2021/01/08	13	164.77	30	163.80	163.00	-17	5,783	-0.29%
2021/01/07	6.1	155.58	12.5	155.74	160.00	-6.4	5,462	-0.12%
2021/01/06	4.2	146.27	36	146.36	149.00	-31.8	5,026	-0.63%
2021/01/05	6	142.17	4.8	142.29	143.00	1.2	4,737	0.03%
2021/01/04	24.3	137.61	32	138.05	140.00	-7.7	4,737	-0.16%
2020/12/31	1	134.50	0	0.00	133.50	1	4,660	0.02%
2020/12/30	1	132.51	0	0.00	132.50	1	4,622	0.02%
2020/12/28	2	134.75	0	0.00	134.50	2	4,700	0.04%
2020/12/25	0	0.00	1	133.50	133.50	-1	4,716	-0.02%
2020/12/24	1	132.50	0	0.00	132.50	1	4,773	0.02%
2020/12/23	2	132.50	0	0.00	132.00	2	4,811	0.04%
2020/12/22	0	0.00	1	133.00	132.00	-1	4,891	-0.02%
2020/12/21	1	136.00	0	0.00	135.50	1	4,914	0.02%
2020/12/18	0	0.00	3	137.67	137.50	-3	4,939	-0.06%
2020/12/17	2	138.00	0	0.00	137.50	2	4,968	0.04%
2020/12/16	1	139.50	1	137.00	138.50	0	4,992	0.00%
2020/12/15	5	139.20	136	138.52	138.00	-131	5,006	-2.62%	大賣/鉅額交易
2020/12/14	24	144.35	11	144.68	141.50	13	5,085	0.26%
2020/12/11	4	141.00	14	141.50	141.50	-10	5,328	-0.19%
2020/12/10	1	138.00	4	138.00	137.50	-3	5,215	-0.06%
2020/12/09	15	138.60	2	139.25	139.00	13	5,233	0.25%
2020/12/08	5	136.00	7	135.86	136.00	-2	5,238	-0.04%
2020/12/07	14	135.50	13.5	135.21	135.00	0.5	5,301	0.01%
2020/12/04	43	139.65	23	141.57	139.00	20	5,255	0.38%
2020/12/03	1	133.00	2	135.00	134.50	-1	5,080	-0.02%
2020/12/02	0	0.00	2	132.50	133.50	-2	5,242	-0.04%
2020/12/01	3	131.00	1	131.50	132.00	2	5,375	0.04%
2020/11/30	5	133.00	1	135.00	132.00	4	5,608	0.07%
2020/11/27	112	136.60	7	136.43	136.50	105	5,906	1.78%	大買/鉅額交易
2020/11/25	2	131.50	2	133.00	132.00	0	6,112	0.00%
2020/11/24	0	0.00	1	135.50	132.00	-1	6,141	-0.02%
2020/11/23	12	133.50	2	133.75	134.50	10	6,159	0.16%
2020/11/20	2	131.25	1	132.00	131.00	1	6,156	0.02%
2020/11/19	0	0.00	1	132.50	131.50	-1	6,226	-0.02%
2020/11/18	3	131.17	0	0.00	131.00	3	6,354	0.05%
2020/11/17	0	0.00	1	132.50	132.00	-1	6,406	-0.02%
2020/11/16	0.5	134.27	4	133.63	133.50	-3.5	6,513	-0.05%
2020/11/13	1	131.50	1	130.00	132.50	0	6,550	0.00%
2020/11/12	3	130.83	0	0.00	131.50	3	6,570	0.05%
2020/11/11	3	129.00	6	129.50	132.50	-3	6,617	-0.05%
2020/11/10	11	132.14	0	0.00	131.00	11	6,636	0.17%
2020/11/09	5	139.00	2	138.50	138.50	3	6,599	0.05%
2020/11/06	1	137.50	0	0.00	137.00	1	6,690	0.01%
2020/11/05	1	137.00	1	138.00	138.00	0	6,795	0.00%
2020/11/04	0	0.00	1	136.50	138.00	-1	6,921	-0.01%
2020/11/03	3	135.17	5	134.90	135.00	-2	6,991	-0.03%
2020/11/02	4	132.13	1	131.50	131.00	3	7,080	0.04%
2020/10/30	1	135.00	0	0.00	135.00	1	7,174	0.01%
2020/10/29	3	137.00	0	0.00	137.00	3	7,256	0.04%
2020/10/28	0	0.00	3.5	138.00	139.50	-3.5	7,437	-0.05%
2020/10/27	14	137.00	11	136.18	136.00	3	7,602	0.04%
2020/10/26	0	0.00	2	138.50	136.50	-2	7,930	-0.03%
2020/10/23	3	138.33	1	138.00	138.50	2	8,260	0.02%
2020/10/22	4	135.50	4	137.75	139.50	0	8,538	0.00%
2020/10/21	5	139.20	12	138.67	138.00	-7	8,662	-0.08%
2020/10/20	5	142.80	0	0.00	142.00	5	8,724	0.06%
2020/10/19	2	142.50	1	142.00	143.00	1	9,018	0.01%
2020/10/16	4	141.88	0	0.00	141.00	4	9,100	0.04%
2020/10/15	4	143.50	23	143.04	143.00	-19	9,173	-0.21%
2020/10/14	0	0.00	4	146.00	146.00	-4	9,175	-0.04%
2020/10/13	1	147.00	0	0.00	147.00	1	9,224	0.01%
2020/10/12	0	0.00	2.4	149.58	150.00	-2.4	9,258	-0.03%
2020/10/08	7	147.57	0	0.00	146.00	7	9,421	0.07%
2020/10/07	0	0.00	1	145.50	147.50	-1	9,491	-0.01%
2020/10/06	21	148.95	17	149.06	147.50	4	9,542	0.04%
2020/10/05	1	143.50	0	0.00	145.00	1	9,756	0.01%
2020/09/30	0	0.00	1	144.00	145.50	-1	10,382	-0.01%
2020/09/29	1	143.00	1	144.50	144.50	0	10,703	0.00%
2020/09/28	2	145.50	0	0.00	145.50	2	10,797	0.02%
2020/09/25	3	145.17	0	0.00	144.50	3	10,893	0.03%
2020/09/24	1	149.00	1	149.50	149.00	0	11,049	0.00%
2020/09/23	1	152.00	7	151.50	151.00	-6	11,184	-0.05%
2020/09/22	0	0.00	2	154.00	155.00	-2	11,290	-0.02%
2020/09/21	1	154.00	5	154.00	153.50	-4	11,315	-0.04%
2020/09/18	2	156.00	1	157.00	157.00	1	11,399	0.01%
2020/09/17	14	155.14	6	157.25	157.50	8	11,482	0.07%
2020/09/16	98	158.15	100	158.51	154.00	-2	11,603	-0.02%
2020/09/15	17	153.56	0	0.00	153.50	17	11,274	0.15%
2020/09/14	0	0.00	7.7	152.78	153.00	-7.7	11,439	-0.07%
2020/09/11	9	149.28	0	0.00	149.00	9	11,512	0.08%
2020/09/10	3	154.00	6	153.42	153.50	-3	11,474	-0.03%
2020/09/09	1	150.00	4	149.50	151.50	-3	11,458	-0.03%
2020/09/08	3	151.67	11	152.82	150.00	-8	11,669	-0.07%
2020/09/07	11	152.27	2	153.50	149.50	9	11,794	0.08%
2020/09/04	1.1	147.68	2.1	151.40	155.00	-1	11,818	-0.01%
2020/09/03	11	156.50	4	154.13	152.00	7	12,000	0.06%
2020/09/02	8	155.81	20	156.15	157.00	-12	11,964	-0.10%
2020/09/01	11	147.27	26	148.21	150.00	-15	11,882	-0.13%
2020/08/31	0	0.00	1	142.00	142.00	-1	11,788	-0.01%
2020/08/28	2	140.00	0	0.00	143.00	2	11,860	0.02%
2020/08/27	0	0.00	1	141.00	142.00	-1	12,020	-0.01%
2020/08/26	3	138.50	0	0.00	138.50	3	12,370	0.02%
2020/08/25	3	142.33	0	0.00	142.00	3	12,709	0.02%
2020/08/24	2	143.25	1	144.00	143.50	1	12,882	0.01%
2020/08/21	1	136.50	2	138.50	139.00	-1	12,890	-0.01%
2020/08/20	7	134.00	4.1	131.80	134.50	3	12,907	0.02%
2020/08/19	3	138.33	1	140.00	138.00	2	12,845	0.02%
2020/08/18	3	140.83	2	140.74	138.50	1	12,811	0.01%
2020/08/17	1	140.50	5	142.30	143.00	-4	12,798	-0.03%
2020/08/14	5	134.90	10	138.80	141.50	-5	12,775	-0.04%
2020/08/13	6	140.08	0	0.00	138.50	6	12,705	0.05%
2020/08/12	6	137.67	3	138.00	137.00	3	12,615	0.02%
2020/08/11	3	141.50	9	141.22	141.00	-6	12,533	-0.05%
2020/08/10	9	144.06	3	143.33	143.00	6	12,544	0.05%
2020/08/07	4	148.25	3	146.17	148.50	1	12,469	0.01%
2020/08/06	7.1	151.28	2	151.50	149.50	5.1	12,440	0.04%
2020/08/05	8	152.56	2	154.25	152.00	6	12,435	0.05%
2020/08/04	1	152.00	0	0.00	151.50	1	12,359	0.01%
2020/08/03	6	150.00	0	0.00	150.00	6	12,403	0.05%
2020/07/31	23	153.43	16	152.56	157.00	7	12,287	0.06%
2020/07/30	16	152.44	20	153.60	150.50	-4	12,138	-0.03%
2020/07/29	17	150.18	11	150.32	148.00	6	11,820	0.05%
2020/07/28	84	150.73	74	150.22	151.00	10	11,558	0.09%
2020/07/27	13	148.69	40.4	149.13	152.00	-27.4	11,453	-0.24%
2020/07/24	57	146.46	36	145.38	145.00	21	11,507	0.18%
2020/07/23	9	148.72	8	150.00	151.00	1	11,458	0.01%
2020/07/22	6	143.92	12	143.83	145.00	-6	11,312	-0.05%
2020/07/21	14	142.29	4	142.13	140.50	10	11,318	0.09%
2020/07/20	8	136.25	6.3	136.76	137.00	1.8	11,519	0.02%
2020/07/17	2	138.00	2	138.75	139.50	0	11,523	0.00%
2020/07/16	11	138.45	15	138.00	138.50	-4	11,547	-0.03%
2020/07/15	18	146.14	10	143.85	140.50	8	11,551	0.07%
2020/07/14	0	0.00	1	140.00	141.50	-1	11,418	-0.01%
2020/07/13	2	141.25	1	141.00	141.00	1	11,423	0.01%
2020/07/10	17	138.44	20	139.28	141.00	-3	11,435	-0.03%
2020/07/09	27	146.96	41	146.78	140.50	-14	11,208	-0.12%
2020/07/08	4	140.38	17.6	142.66	144.00	-13.6	10,579	-0.13%
2020/07/07	1	131.00	8	134.94	131.00	-7	10,255	-0.07%
2020/07/06	6	132.50	8	132.50	133.50	-2	10,171	-0.02%
2020/07/03	7	131.93	6	131.25	131.00	1	10,099	0.01%
2020/07/02	4	122.00	12	123.88	127.50	-8	10,028	-0.08%
2020/07/01	3	122.83	31	122.94	124.50	-28	9,900	-0.28%
2020/06/30	42	121.71	61	122.84	120.50	-19	9,827	-0.19%
2020/06/29	21	120.81	4	120.50	120.00	17	9,843	0.17%
2020/06/24	41	121.05	67	122.08	121.50	-26	9,780	-0.27%
2020/06/23	72.3	122.81	56	123.46	123.00	16.3	9,824	0.17%
2020/06/22	11	125.36	30	126.67	127.50	-19	9,696	-0.20%
2020/06/19	6	123.83	44	125.78	126.50	-38	9,681	-0.39%
2020/06/18	16	118.47	19	120.26	122.00	-3	9,541	-0.03%
2020/06/17	7	117.50	1	118.50	119.00	6	9,424	0.06%
2020/06/16	16.3	117.94	6	119.25	117.50	10.3	9,442	0.11%
2020/06/15	64	119.64	17.2	120.31	116.50	46.8	9,481	0.49%
2020/06/12	17	120.94	37	124.00	126.50	-20	9,293	-0.22%
2020/06/11	40.2	126.08	84.7	126.02	125.50	-44.5	9,139	-0.49%
2020/06/10	54	129.26	49	130.76	129.50	5	8,962	0.06%
2020/06/09	34	120.99	27	121.15	123.00	7	8,720	0.08%
2020/06/08	62	119.07	16	120.72	118.00	46	8,573	0.54%
2020/06/05	48	115.04	15	115.87	115.00	33	8,360	0.39%
2020/06/04	26	112.92	15	113.67	113.50	11	8,240	0.13%
2020/06/03	22	113.23	46	114.84	113.50	-24	8,150	-0.29%
2020/06/02	72	111.39	27	112.78	111.00	45	8,017	0.56%
2020/06/01	73	108.19	78.9	107.96	110.00	-5.9	7,649	-0.08%
2020/05/29	80	99.86	68	99.77	100.00	12	7,261	0.17%
2020/05/28	6	98.57	14	97.89	97.90	-8	7,055	-0.11%
2020/05/27	16	95.59	4	96.28	96.50	12	6,936	0.17%
2020/05/26	8	94.69	8	94.40	94.80	0	6,908	0.00%
2020/05/25	0	0.00	3	92.10	92.70	-3	6,845	-0.04%
2020/05/22	12	91.42	0	0.00	91.00	12	6,820	0.18%
2020/05/21	5	93.80	2	93.70	93.70	3	6,779	0.04%
2020/05/20	0	0.00	5	93.36	93.60	-5	6,768	-0.07%
2020/05/19	39	93.48	39	92.81	92.90	0	6,754	0.00%
2020/05/18	1	92.00	0	0.00	91.70	1	6,742	0.01%
2020/05/15	3	91.47	21	91.11	91.50	-18	6,740	-0.27%
2020/05/13	1	95.60	5	96.16	96.60	-4	6,606	-0.06%
2020/05/12	0	0.00	1	97.00	96.90	-1	6,624	-0.02%
2020/05/08	14	99.79	9	99.61	98.80	5	6,667	0.07%
2020/05/07	6	98.15	12	98.14	98.40	-6	6,544	-0.09%
2020/05/06	5	97.00	2	97.75	96.30	3	6,540	0.05%
2020/05/05	2	97.95	3	97.57	96.60	-1	6,588	-0.02%
2020/05/04	8	96.36	4	97.15	97.20	4	6,550	0.06%
2020/04/30	14	95.76	17	95.81	96.50	-3	6,530	-0.05%
2020/04/29	18	93.77	29	93.38	94.40	-11	6,401	-0.17%
2020/04/28	5	95.84	3	96.37	96.50	2	6,194	0.03%
2020/04/27	2	94.40	15	95.13	94.50	-13	6,172	-0.21%
2020/04/24	7	95.77	2	97.10	95.50	5	6,023	0.08%
2020/04/23	36	97.36	54	98.08	96.00	-18	6,001	-0.30%
2020/04/22	14	93.34	22	93.07	93.80	-8	5,823	-0.14%
2020/04/21	9	93.31	26	93.35	92.00	-17	6,037	-0.28%
2020/04/20	4	93.28	4	94.33	93.20	0	6,016	0.00%
2020/04/17	11	95.07	0	0.00	92.70	11	5,938	0.19%
2020/04/16	5	93.70	10.5	92.99	93.00	-5.5	5,803	-0.09%
2020/04/15	14	92.49	3	92.73	92.80	11	5,717	0.19%
2020/04/14	4	90.25	11	90.43	90.60	-7	5,639	-0.12%
2020/04/10	0	0.00	2	89.05	89.00	-2	5,574	-0.04%
2020/04/09	3	88.73	15	88.83	88.50	-12	5,569	-0.22%
2020/04/08	0	0.00	2	89.80	89.70	-2	5,500	-0.04%
2020/04/07	43	89.15	44	90.05	90.20	-1	5,421	-0.02%
2020/04/06	15	85.74	21	85.25	86.80	-6	5,318	-0.11%
2020/04/01	20	84.80	11	84.68	85.00	9	5,321	0.17%
2020/03/31	1	84.10	1	83.90	83.90	0	5,211	0.00%
2020/03/30	3	80.67	15	81.89	83.00	-12	5,114	-0.23%
2020/03/27	18	83.91	21	84.30	82.40	-3	5,064	-0.06%
2020/03/26	22	78.59	39	78.81	81.80	-17	4,866	-0.35%
2020/03/25	5	78.00	5	78.16	77.10	0	4,729	0.00%
2020/03/24	3	73.77	0	0.00	73.50	3	4,599	0.07%
2020/03/23	1	71.70	12	72.01	71.70	-11	4,546	-0.24%
2020/03/20	11	75.10	18	75.13	75.20	-7	4,556	-0.15%
2020/03/19	24	71.38	14	73.69	70.00	10	4,502	0.22%
2020/03/18	22	73.91	10	75.76	73.70	12	4,373	0.27%
2020/03/17	30	73.96	20	74.11	73.70	10	4,295	0.23%
2020/03/16	5	75.46	1	79.00	75.00	4	4,231	0.09%
2020/03/13	8	74.48	7	75.40	77.10	1	4,166	0.02%
2020/03/12	22	80.91	2	81.80	80.50	20	4,054	0.49%
2020/03/11	16	85.20	4	84.75	84.30	12	3,972	0.30%
2020/03/10	0	0.00	10	85.88	86.40	-10	3,883	-0.26%
2020/03/09	1	88.40	1	87.20	86.50	0	3,834	0.00%
2020/03/06	28	88.19	0	0.00	87.80	28	3,793	0.74%
2020/03/05	28	88.00	5	88.28	87.80	23	3,751	0.61%
2020/03/03	1	86.70	2	86.90	86.60	-1	3,722	-0.03%
2020/03/02	2	83.50	8	83.10	83.40	-6	3,678	-0.16%
2020/02/27	7	84.36	3	84.60	84.00	4	3,658	0.11%
2020/02/25	0	0.00	2	86.40	87.30	-2	3,602	-0.06%
2020/02/24	3	87.03	2	87.35	87.00	1	3,612	0.03%
2020/02/21	6	88.42	3	88.57	88.00	3	3,615	0.08%
2020/02/19	0	0.00	3	88.93	88.50	-3	3,670	-0.08%
2020/02/18	1	88.10	1	87.60	88.00	0	3,745	0.00%
2020/02/17	0	0.00	2	88.40	88.10	-2	3,749	-0.05%
2020/02/14	1	88.80	1	88.30	88.80	0	3,744	0.00%
2020/02/13	3	89.70	1	88.70	87.90	2	3,771	0.05%
2020/02/12	21	89.25	1	89.40	89.60	20	3,717	0.54%
2020/02/11	1	86.80	5	86.14	86.80	-4	3,578	-0.11%
2020/02/10	1	83.30	7	85.01	84.70	-6	3,586	-0.17%
2020/02/07	14	86.14	13	86.74	85.40	1	3,602	0.03%
2020/02/06	15	84.61	6	85.82	86.10	9	3,534	0.25%
2020/02/05	5	81.92	6	82.62	82.10	-1	3,468	-0.03%
2020/02/04	17	82.70	10	82.80	82.50	7	3,463	0.20%
2020/02/03	5	82.10	0	0.00	82.00	5	3,500	0.14%
2020/01/31	4	86.43	0	0.00	86.30	4	3,627	0.11%
2020/01/30	12	89.78	0	0.00	86.90	12	3,651	0.33%
2020/01/20	5	96.48	1	97.40	96.40	4	3,594	0.11%
2020/01/17	3	96.90	1	97.10	96.70	2	3,721	0.05%
2020/01/16	5	96.50	5	96.32	95.70	0	3,689	0.00%
2020/01/15	36	95.13	42	95.54	95.50	-6	3,598	-0.17%
2020/01/14	9	93.17	5	93.10	93.20	4	3,354	0.12%
2020/01/09	0	0.00	2	91.30	91.00	-2	3,471	-0.06%
2020/01/08	1	89.30	1	89.60	89.50	0	3,521	0.00%
2020/01/07	4	89.45	1	89.60	89.10	3	3,580	0.08%
2020/01/06	3	90.60	3	90.70	90.50	0	3,643	0.00%
2020/01/03	6	92.13	1	90.90	91.60	5	3,694	0.14%
2020/01/02	11	91.38	0	0.00	91.40	11	3,797	0.29%
2019/12/31	0	0.00	15	90.84	91.20	-15	4,047	-0.37%
2019/12/30	8	92.70	7	90.87	90.70	1	4,627	0.02%
2019/12/27	15	92.10	0	0.00	93.00	15	4,720	0.32%
2019/12/26	5	90.70	0	0.00	90.50	5	4,723	0.11%
2019/12/24	0	0.00	1	91.00	90.80	-1	5,039	-0.02%
2019/12/23	6	89.40	0	0.00	89.80	6	5,095	0.12%
2019/12/19	2	90.60	0	0.00	90.10	2	5,306	0.04%
2019/12/18	0	0.00	1	91.50	91.90	-1	5,385	-0.02%
2019/12/17	2	91.00	0	0.00	90.80	2	5,398	0.04%
2019/12/16	0.1	90.20	0	0.00	90.50	0.1	5,422	0.00%
2019/12/12	1.1	89.76	0	0.00	89.00	1.1	5,476	0.02%
2019/12/09	0.1	88.90	0	0.00	89.10	0.1	5,580	0.00%
2019/12/06	0	0.00	2	89.10	88.20	-2	5,716	-0.03%
2019/12/03	1	88.00	2	88.25	88.20	-1	6,143	-0.02%
2019/12/02	1	87.00	0	0.00	87.60	1	6,201	0.02%
2019/11/29	0	0.00	2	90.20	89.40	-2	6,231	-0.03%
2019/11/28	2	91.30	3	90.97	90.20	-1	6,275	-0.02%
2019/11/27	0	0.00	2	91.60	91.90	-2	6,456	-0.03%
2019/11/26	0	0.00	5	91.50	91.20	-5	6,482	-0.08%
2019/11/25	1	90.30	0	0.00	90.00	1	6,576	0.02%
2019/11/22	0	0.00	8	90.10	89.40	-8	6,763	-0.12%
2019/11/21	0	0.00	2	89.40	90.00	-2	6,920	-0.03%
2019/11/20	5	90.50	0	0.00	90.60	5	7,203	0.07%
2019/11/19	2	90.60	1	89.90	90.00	1	7,662	0.01%
2019/11/18	2.1	92.28	0	0.00	91.80	2.1	7,750	0.03%
2019/11/15	22	92.93	20	93.06	92.20	2	7,847	0.03%
2019/11/14	0	0.00	2	92.10	90.40	-2	7,870	-0.03%
2019/11/13	0	0.00	4	92.33	91.90	-4	7,891	-0.05%
2019/11/12	0	0.00	2	91.90	92.30	-2	7,888	-0.03%
2019/11/11	2	88.10	0	0.00	87.90	2	7,887	0.03%
2019/11/08	2	90.60	1	89.90	89.80	1	7,865	0.01%
2019/11/07	0	0.00	1	91.80	90.70	-1	7,878	-0.01%
2019/11/06	0	0.00	1	92.10	92.10	-1	7,904	-0.01%
2019/11/05	0	0.00	7	93.13	93.30	-7	7,913	-0.09%
2019/11/04	8	93.89	3	93.93	93.90	5	7,901	0.06%
2019/11/01	1	95.00	6	93.50	93.40	-5	7,868	-0.06%
2019/10/31	1	94.00	0	0.00	94.30	1	7,887	0.01%
2019/10/30	6	92.25	8	93.69	93.80	-2	7,868	-0.03%
2019/10/29	5	92.56	8	92.51	91.60	-3	7,731	-0.04%
2019/10/28	0	0.00	0.1	91.90	92.10	-0.1	7,692	0.00%
2019/10/25	8	93.05	12	93.27	90.60	-4	7,637	-0.05%
2019/10/24	4	91.00	0	0.00	91.00	4	7,483	0.05%
2019/10/23	1	90.60	11	90.52	91.10	-10	7,444	-0.13%
2019/10/22	0	0.00	3	89.53	90.00	-3	7,416	-0.04%
2019/10/21	2	89.30	0	0.00	89.10	2	7,419	0.03%
2019/10/18	2	90.40	1	90.50	90.60	1	7,387	0.01%
2019/10/17	6	90.07	14	90.01	89.90	-8	7,345	-0.11%
2019/10/16	11	88.68	1	88.90	88.80	10	7,263	0.14%
2019/10/15	11	90.14	5	90.48	90.00	6	7,184	0.08%
2019/10/14	0	0.00	1	88.50	88.50	-1	7,117	-0.01%
2019/10/09	3	89.40	5	90.22	89.10	-2	7,032	-0.03%
2019/10/08	20	90.04	17	90.31	90.60	3	6,992	0.04%
2019/10/07	11	90.58	8	90.75	89.60	3	6,883	0.04%
2019/10/04	101	88.93	131.1	88.93	90.10	-30.1	6,638	-0.45%	大買/大賣/
2019/10/03	22	85.79	17	86.79	85.40	5	6,064	0.08%
2019/10/02	11	86.11	12	87.40	87.40	-1	5,886	-0.02%
2019/10/01	6	87.20	17.8	87.42	87.60	-11.8	5,886	-0.20%
2019/09/27	15	85.07	6	86.00	85.70	9	5,685	0.16%
2019/09/26	8	86.13	24	86.27	85.10	-16	5,636	-0.28%
2019/09/25	3	84.30	2	85.80	85.80	1	5,697	0.02%
2019/09/24	8	85.30	15	85.50	85.50	-7	5,687	-0.12%
2019/09/23	4	83.38	20	83.46	84.30	-16	5,556	-0.29%
2019/09/19	4	80.90	0	0.00	82.10	4	5,430	0.07%
2019/09/18	2	80.80	2	81.15	81.00	0	5,418	0.00%
2019/09/17	5	80.28	3	81.40	80.10	2	5,472	0.04%
2019/09/16	4	80.50	0	0.00	80.50	4	5,644	0.07%
2019/09/12	1	81.90	0	0.00	81.80	1	5,662	0.02%
2019/09/11	4	81.80	1	82.00	81.60	3	5,675	0.05%
2019/09/10	7.2	82.37	3	81.37	81.50	4.2	5,652	0.07%
2019/09/09	4	85.08	0	0.00	84.10	4	5,530	0.07%
2019/09/06	1	84.90	31	85.30	84.90	-30	5,481	-0.55%
2019/09/05	82	87.39	60	87.51	84.90	22	5,427	0.41%
2019/09/04	1	86.50	4	86.08	86.60	-3	5,176	-0.06%
2019/09/03	22	85.17	3	85.40	85.10	19	5,177	0.37%
2019/09/02	26	85.22	11	85.84	86.20	15	5,150	0.29%
2019/08/30	48	86.60	75	86.86	85.20	-27	5,098	-0.53%
2019/08/29	1	83.51	9	83.82	83.70	-8	4,922	-0.16%
2019/08/28	33	84.64	7	85.13	84.50	26	4,916	0.53%
2019/08/27	6	85.87	11	86.60	86.00	-5	4,828	-0.10%
2019/08/26	14	85.30	5	84.86	84.00	9	4,690	0.19%
2019/08/23	16	88.69	12.1	89.72	88.40	3.9	4,564	0.09%
2019/08/22	25	85.90	41.2	86.06	87.70	-16.2	4,298	-0.38%
2019/08/21	18	81.92	14.1	81.35	81.90	3.9	3,850	0.10%
2019/08/20	13	79.93	7	80.57	79.10	6	3,689	0.16%
2019/08/19	47	79.85	24	79.77	79.90	23	3,584	0.64%
2019/08/16	10	76.50	27	77.47	78.10	-17	3,461	-0.49%
2019/08/14	13	77.96	9	76.11	77.10	4	3,417	0.12%
2019/08/13	4	74.90	20	74.76	74.50	-16	3,385	-0.47%
2019/08/12	28	75.38	12	75.00	75.00	16	3,429	0.47%
2019/08/08	8	79.31	5	79.50	79.50	3	3,402	0.09%
2019/08/07	5	79.04	5	78.66	78.50	0	3,348	0.00%
2019/08/06	6	77.60	1	77.70	78.10	5	3,352	0.15%
2019/08/05	34	78.55	4	78.20	78.40	30	3,354	0.89%
2019/08/02	2	80.00	2	79.50	79.50	0	3,406	0.00%
2019/08/01	1	81.60	2.1	79.89	81.70	-1.1	3,531	-0.03%
2019/07/31	0	0.00	10	79.00	80.10	-10	3,574	-0.28%
2019/07/30	11	77.82	0	0.00	77.70	11	3,536	0.31%
2019/07/24	3	80.13	2	79.80	79.90	1	3,482	0.03%
2019/07/23	8	79.99	2	79.90	79.90	6	3,471	0.17%
2019/07/22	2	79.10	2	78.80	78.80	0	3,446	0.00%
2019/07/19	1	77.80	0	0.00	77.80	1	3,479	0.03%
2019/07/15	0	0.00	3.1	77.98	78.60	-3.1	3,490	-0.09%
2019/07/12	0	0.00	17	77.77	77.50	-17	3,494	-0.49%
2019/07/10	0	0.00	13	76.60	77.00	-13	3,485	-0.37%
2019/07/09	4	75.88	36	76.15	76.30	-32	3,477	-0.92%
2019/07/08	15	76.89	0	0.00	76.60	15	3,476	0.43%
2019/07/05	54	77.95	10	78.66	77.80	44	3,496	1.26%
2019/07/04	1	77.20	0	0.00	77.10	1	3,468	0.03%
2019/07/03	1	76.50	1	76.60	76.80	0	3,473	0.00%
2019/07/02	9	76.63	9	76.97	77.10	0	3,511	0.00%
2019/07/01	0	0.00	11	74.97	75.30	-11	3,431	-0.32%
2019/06/27	1	73.50	0	0.00	73.20	1	3,528	0.03%
2019/06/26	1	73.10	3	73.23	73.30	-2	3,520	-0.06%
2019/06/25	3	73.00	0	0.00	73.00	3	3,526	0.09%
2019/06/24	0.1	73.10	20	73.14	73.10	-19.9	3,493	-0.57%
2019/06/21	27.3	72.88	0	0.00	70.60	27.3	3,414	0.80%
2019/06/20	0	0.00	24	73.58	74.40	-24	3,200	-0.75%
2019/06/19	0	0.00	13	72.03	71.70	-13	3,147	-0.41%
2019/06/18	10	70.93	2	71.35	70.90	8	3,119	0.26%
2019/06/17	7	72.33	4	72.95	71.80	3	3,130	0.10%
2019/06/14	15	72.83	1	73.70	72.60	14	3,191	0.44%
2019/06/13	7	73.73	0	0.00	73.50	7	3,172	0.22%
2019/06/12	2	75.10	3	75.30	75.00	-1	3,160	-0.03%
2019/06/11	2	74.45	1	74.80	73.80	1	3,129	0.03%
2019/06/10	0	0.00	10	73.66	74.80	-10	3,091	-0.32%
2019/06/06	4	72.45	2	72.80	71.90	2	3,062	0.07%
2019/06/05	1	73.40	15	74.09	73.30	-14	3,077	-0.45%
2019/06/04	12	72.84	0	0.00	72.50	12	3,088	0.39%
2019/06/03	1	72.00	3	73.30	73.90	-2	3,105	-0.06%
2019/05/31	1	72.40	16	73.56	72.70	-15	3,091	-0.49%
2019/05/30	4	70.75	11	70.98	71.50	-7	3,051	-0.23%
2019/05/29	8	68.34	1	67.90	69.20	7	3,052	0.23%
2019/05/28	7	69.67	0	0.00	69.00	7	3,136	0.22%
2019/05/27	1	70.40	0	0.00	70.50	1	3,212	0.03%
2019/05/22	3	70.80	0	0.00	70.30	3	3,337	0.09%
2019/05/21	2	69.60	1	70.50	70.30	1	3,350	0.03%
2019/05/20	0	0.00	14	70.59	70.60	-14	3,343	-0.42%
2019/05/17	1.1	68.99	1	69.50	68.20	0.1	3,335	0.00%
2019/05/16	1	72.60	0	0.00	71.50	1	3,301	0.03%
2019/05/14	2.1	71.52	0	0.00	71.50	2.1	3,367	0.06%
2019/05/13	1	72.30	0	0.00	72.70	1	3,365	0.03%
2019/05/10	15	73.40	19	74.28	73.10	-4	3,458	-0.12%
2019/05/09	27.1	75.16	18.8	76.00	72.50	8.3	3,446	0.24%
2019/05/08	22	81.04	5	81.74	80.00	17	3,298	0.52%
2019/05/07	0	0.00	3	85.40	86.10	-3	3,241	-0.09%
2019/05/06	1	83.50	0	0.00	83.00	1	3,320	0.03%
2019/05/03	0	0.00	9	84.62	84.20	-9	3,354	-0.27%
2019/05/02	3	84.63	1	83.30	84.30	2	3,377	0.06%
2019/04/30	3	84.43	0	0.00	83.60	3	3,416	0.09%
2019/04/29	1	83.10	3	83.30	83.20	-2	3,497	-0.06%
2019/04/26	1	85.70	1	85.80	85.10	0	3,680	0.00%
2019/04/25	3.1	85.59	0	0.00	85.10	3.1	3,700	0.08%
2019/04/24	0.3	88.00	0	0.00	88.10	0.3	3,696	0.01%
2019/04/22	0.1	87.20	1	87.30	87.20	-0.9	3,683	-0.03%
2019/04/19	2	89.10	0	0.00	89.00	2	3,683	0.05%
2019/04/18	0.1	88.70	2	89.10	88.80	-1.9	3,732	-0.05%
2019/04/17	6.1	90.57	12.5	90.75	90.00	-6.4	3,745	-0.17%
2019/04/15	0	0.00	2	92.50	92.10	-2	3,772	-0.05%
2019/04/12	2	92.60	0	0.00	92.60	2	3,793	0.05%
2019/04/11	0	0.00	36	95.20	94.50	-36	3,803	-0.95%
2019/04/10	1	93.60	6	94.00	96.00	-5	3,778	-0.13%
2019/04/08	3	92.23	1.7	91.38	91.60	1.3	3,740	0.03%
2019/04/03	0	0.00	2	95.40	95.00	-2	3,688	-0.05%
2019/04/02	17	94.38	3	94.07	94.70	14	3,655	0.38%
2019/04/01	5	89.70	7	90.30	92.40	-2	3,616	-0.06%
2019/03/26	0	0.00	1	89.20	89.00	-1	3,904	-0.03%
2019/03/21	0	0.00	1	90.00	90.20	-1	3,958	-0.03%
2019/03/19	6	90.20	6	89.23	90.20	0	4,030	0.00%
2019/03/13	0	87.60	1	88.00	88.00	-1	4,106	-0.02%
2019/03/12	4	87.78	3	87.00	86.30	1	4,145	0.02%
2019/03/11	4.3	86.34	10	86.49	87.00	-5.7	4,296	-0.13%
2019/03/08	18	85.28	19	85.10	84.80	-1	4,352	-0.02%
2019/03/07	6	86.18	0	0.00	85.60	6	4,396	0.14%
2019/03/04	1	89.70	1	90.60	89.70	0	4,508	0.00%
2019/02/27	3	88.90	8.8	88.18	89.40	-5.8	4,636	-0.13%
2019/02/26	1	87.30	1	90.20	86.20	0	4,519	0.00%
2019/02/25	1	87.30	0	0.00	87.90	1	4,411	0.02%
2019/02/22	2	87.90	2	87.00	87.20	0	4,388	0.00%
2019/02/21	2	86.10	0	0.00	86.80	2	4,351	0.05%
2019/02/19	2	90.35	0.7	90.10	90.40	1.3	4,243	0.03%
2019/02/18	0	0.00	15.9	91.04	90.70	-15.9	4,234	-0.38%
2019/02/15	2	90.60	1	91.00	90.50	1	4,227	0.02%
2019/02/14	1	91.10	2.1	91.43	90.60	-1.1	4,241	-0.03%
2019/02/13	4	89.10	2	88.70	88.10	2	4,182	0.05%
2019/02/12	3	91.20	1	90.50	90.50	2	4,148	0.05%
2019/02/11	10	90.29	27	90.94	93.70	-17	4,140	-0.41%
2019/01/29	0	0.00	1.2	85.43	85.30	-1.2	4,034	-0.03%
2019/01/28	6	87.07	10.4	85.94	85.00	-4.4	4,018	-0.11%
2019/01/25	11	84.95	19.7	84.55	85.00	-8.7	4,015	-0.22%
2019/01/24	1	82.80	1	83.30	82.00	0	4,066	0.00%
2019/01/23	2	81.75	1	81.60	81.20	1	4,083	0.02%
2019/01/22	5.3	81.84	2	82.55	82.10	3.3	4,063	0.08%
2019/01/21	65	81.49	72	81.98	83.00	-7	4,016	-0.17%
2019/01/18	98	82.24	94	82.27	81.50	4	3,920	0.10%
2019/01/17	3	77.53	1	78.70	77.00	2	3,767	0.05%
2019/01/16	7	79.17	7	78.71	78.30	0	3,784	0.00%
2019/01/11	1	76.00	1	76.90	75.90	0	3,877	0.00%
2019/01/10	7	76.93	8	76.46	77.20	-1	3,888	-0.03%
2019/01/08	5	73.10	15	73.59	73.20	-10	3,938	-0.25%
2019/01/07	3	75.17	1.4	74.87	74.80	1.6	3,989	0.04%
2019/01/04	1	75.30	0	0.00	76.00	1	3,999	0.03%
2019/01/02	0	0.00	2	76.20	75.80	-2	3,981	-0.05%
2018/12/28	13	75.12	11	75.05	75.20	2	3,985	0.05%
2018/12/27	2	73.80	3	74.03	73.80	-1	3,981	-0.03%
2018/12/26	3.3	71.87	17	73.00	71.60	-13.7	3,968	-0.35%
2018/12/25	1	74.30	1	73.80	73.70	0	3,956	0.00%
2018/12/24	1	74.70	2	73.70	74.90	-1	3,957	-0.03%
2018/12/22	16	73.29	1	75.30	73.00	15	3,941	0.38%
2018/12/21	6	77.90	5	77.80	77.50	1	3,880	0.03%
2018/12/20	0	0.00	8	78.43	79.70	-8	3,852	-0.21%
2018/12/19	26	80.29	24	80.35	78.80	2	3,818	0.05%
2018/12/18	1	75.30	1	76.90	77.00	0	3,612	0.00%
2018/12/17	1	76.60	1	77.40	76.60	0	3,636	0.00%
2018/12/14	0	0.00	9	76.59	77.00	-9	3,676	-0.24%
2018/12/13	1	76.10	3	76.90	76.60	-2	3,722	-0.05%
2018/12/12	2	76.25	2	75.25	76.00	0	3,709	0.00%
2018/12/11	0	0.00	1	75.90	76.40	-1	3,696	-0.03%
2018/12/10	0	0.00	4.1	73.77	75.00	-4.1	3,713	-0.11%
2018/12/07	6	74.10	6	75.12	73.80	0	3,750	0.00%
2018/12/06	4	73.73	3	76.60	74.50	1	3,844	0.03%
2018/12/05	13	76.92	12	77.33	75.60	1	3,862	0.03%
2018/12/04	38	75.89	41.7	76.48	75.90	-3.7	3,877	-0.10%
2018/12/03	10	73.70	26.7	72.27	73.00	-16.7	3,767	-0.44%
2018/11/30	20	70.95	20	72.03	70.60	0	3,784	0.00%
2018/11/29	1	70.20	4	70.30	70.30	-3	3,777	-0.08%
2018/11/28	5	69.56	1	69.50	69.50	4	3,779	0.11%
2018/11/27	0	0.00	30	69.87	69.10	-30	3,781	-0.79%
2018/11/26	30	69.50	12	69.46	69.50	18	3,755	0.48%
2018/11/20	2	66.60	0	0.00	65.60	2	4,215	0.05%
2018/11/16	13	66.28	1	66.00	66.10	12	4,300	0.28%
2018/11/13	2	64.85	1	61.70	66.00	1	4,568	0.02%
2018/11/09	42	63.50	44	64.00	64.60	-2	4,716	-0.04%
2018/11/08	4	64.78	2	65.70	64.50	2	4,729	0.04%
2018/11/07	4	64.65	4	65.18	65.90	0	4,705	0.00%
2018/11/06	1	64.00	1	64.70	63.60	0	4,703	0.00%
2018/11/05	0	0.00	0.7	63.10	63.60	-0.7	4,735	-0.01%
2018/11/02	1	62.90	0	0.00	62.90	1	4,722	0.02%
2018/11/01	5	61.04	5	61.38	63.20	0	4,669	0.00%
2018/10/31	0	0.00	3	57.13	57.50	-3	4,543	-0.07%
2018/10/29	0	0.00	1	53.20	51.90	-1	4,603	-0.02%
2018/10/25	2.3	52.07	1	51.90	52.20	1.3	4,677	0.03%
2018/10/24	0	0.00	4	53.85	54.50	-4	4,724	-0.08%
2018/10/23	4	52.85	3	53.20	51.70	1	4,808	0.02%
2018/10/22	6	52.12	3	52.53	52.30	3	4,849	0.06%
2018/10/09	0	0.00	197	43.42	43.25	-197	4,831	-4.08%	大賣/鉅額交易
2018/10/08	0	0.00	357	44.84	44.75	-357	4,845	-7.37%	大賣/鉅額交易
2018/10/04	0	0.00	2	47.95	47.45	-2	4,918	-0.04%
2018/10/03	51	47.64	51	47.51	47.15	0	4,885	0.00%
2018/10/02	2	49.80	0	0.00	49.65	2	4,870	0.04%
2018/10/01	2	50.70	0	0.00	50.70	2	4,903	0.04%
2018/09/28	0	0.00	122	50.36	50.90	-122	5,034	-2.42%	大賣/鉅額交易
2018/09/27	0	0.00	67	50.20	50.10	-67	5,245	-1.28%
2018/09/26	4	50.19	30	50.00	49.95	-26	5,367	-0.48%
2018/09/25	1	50.60	0	0.00	50.60	1	5,466	0.02%
2018/09/21	0	0.00	1	51.10	51.10	-1	5,586	-0.02%
2018/09/20	1	51.00	22	50.87	51.10	-21	5,846	-0.36%
2018/09/12	25	51.10	25	51.40	51.60	0	7,841	0.00%
2018/09/11	0	0.00	1	51.00	51.10	-1	7,793	-0.01%
2018/09/07	1	52.00	1	51.90	51.90	0	7,715	0.00%
2018/09/05	1	53.30	1	53.00	52.80	0	7,711	0.00%
2018/09/04	0	0.00	1	53.00	52.60	-1	7,693	-0.01%
2018/09/03	4	52.70	14	52.90	51.20	-10	7,713	-0.13%
2018/08/31	6	54.82	5	54.30	54.30	1	7,627	0.01%
2018/08/30	14	54.04	15	53.56	54.40	-1	7,591	-0.01%
2018/08/28	0	0.00	1	54.00	53.50	-1	7,593	-0.01%
2018/08/27	14	53.15	4.1	53.00	53.10	9.9	7,632	0.13%
2018/08/24	0	0.00	6	51.42	52.00	-6	7,621	-0.08%
2018/08/23	3	53.27	9	52.36	52.40	-6	7,835	-0.08%
2018/08/22	0	0.00	8	52.79	52.20	-8	7,831	-0.10%
2018/08/21	7	52.80	1	53.20	52.40	6	7,781	0.08%
2018/08/20	18	51.96	12	51.83	52.40	6	7,728	0.08%
2018/08/17	0	0.00	3	50.53	51.10	-3	7,553	-0.04%
2018/08/16	3	50.93	2	49.65	49.65	1	7,459	0.01%
2018/08/15	1	50.00	2	50.00	50.10	-1	7,337	-0.01%
2018/08/13	3	49.75	5	49.67	50.10	-2	7,308	-0.03%
2018/08/10	4	49.80	0	0.00	49.60	4	7,223	0.06%
2018/08/09	0	0.00	1	49.60	50.30	-1	7,158	-0.01%
2018/08/08	7	48.91	11	48.97	49.30	-4	7,055	-0.06%
2018/08/07	4	47.58	0	0.00	47.80	4	6,923	0.06%
2018/08/03	0	0.00	4	47.79	48.10	-4	6,946	-0.06%
2018/08/02	2	47.35	0	0.00	47.35	2	6,961	0.03%
2018/08/01	2	47.55	0	0.00	47.80	2	6,963	0.03%
2018/07/30	0	0.00	4	48.00	47.65	-4	6,936	-0.06%
2018/07/27	0	0.00	7	47.76	48.00	-7	6,999	-0.10%
2018/07/26	6	47.30	3	48.00	47.00	3	6,988	0.04%
2018/07/25	3	48.03	0	0.00	48.00	3	6,902	0.04%
2018/07/24	0	0.00	3	48.10	48.20	-3	6,867	-0.04%
2018/07/23	3	47.97	1	48.20	48.25	2	6,846	0.03%
2018/07/20	0	0.00	6	50.10	50.10	-6	6,789	-0.09%
2018/07/19	5	49.71	5	49.87	49.60	0	6,747	0.00%
2018/07/18	0	0.00	17	51.91	50.90	-17	6,648	-0.26%
2018/07/17	18	51.58	5	51.82	51.70	13	6,570	0.20%
2018/07/16	5	51.96	4	52.45	51.40	1	6,563	0.02%
2018/07/13	13	51.19	4	51.63	51.80	9	6,544	0.14%
2018/07/12	0	0.00	3	50.87	51.10	-3	6,706	-0.04%
2018/07/11	4	50.00	1	50.30	49.75	3	6,629	0.05%
2018/07/10	0	0.00	3	50.40	50.60	-3	6,610	-0.05%
2018/07/09	2	49.60	0	0.00	49.45	2	6,528	0.03%
2018/07/06	2	48.55	11	49.46	49.90	-9	6,484	-0.14%
2018/07/05	9	50.61	0	0.00	49.00	9	6,346	0.14%
2018/07/04	9	50.80	12	51.15	52.50	-3	6,119	-0.05%
2018/07/03	5	50.66	11	51.34	50.30	-6	5,995	-0.10%
2018/07/02	12	51.18	4	52.00	50.90	8	5,884	0.14%
2018/06/29	16	53.85	13	52.65	52.10	3	5,758	0.05%
2018/06/28	67	53.16	81	53.15	52.80	-14	5,485	-0.26%
2018/06/27	10	52.06	1	53.00	51.10	9	5,088	0.18%
2018/06/26	13	51.35	27	51.61	52.10	-14	4,739	-0.30%
2018/06/25	43	52.68	31	52.45	53.00	12	4,324	0.28%
2018/06/22	8	48.81	18	49.03	48.60	-10	3,655	-0.27%
2018/06/21	0	0.00	3	47.55	47.75	-3	3,469	-0.09%
2018/06/20	4	46.83	4	47.03	46.90	0	3,466	0.00%
2018/06/19	1	47.40	2	47.78	47.35	-1	3,587	-0.03%
2018/06/15	3	47.93	6	47.93	48.10	-3	3,622	-0.08%
2018/06/14	9	47.69	4	47.95	47.50	5	3,606	0.14%
2018/06/13	9	48.52	4	49.25	48.25	5	3,591	0.14%
2018/06/12	5	48.58	8	48.96	48.85	-3	3,565	-0.08%
2018/06/11	6	48.67	5	49.10	48.65	1	3,518	0.03%
2018/06/08	9	48.21	7	48.59	48.50	2	3,456	0.06%
2018/06/07	8	48.28	4	48.85	48.20	4	3,422	0.12%
2018/06/06	11	48.66	0	0.00	48.65	11	3,392	0.32%
2018/06/05	2	48.45	16	48.38	48.30	-14	3,385	-0.41%
2018/06/04	20	49.01	5	48.95	49.30	15	3,303	0.45%
2018/06/01	3	47.88	2	48.35	47.75	1	3,187	0.03%
2018/05/31	70	49.35	74	49.50	48.50	-4	3,125	-0.13%
2018/05/30	1	45.75	2	45.75	45.80	-1	2,877	-0.03%
2018/05/29	6	46.68	2	46.90	46.65	4	2,846	0.14%
2018/05/28	1	47.55	1	47.10	46.85	0	2,832	0.00%
2018/05/25	2	46.25	2	47.35	47.35	0	2,776	0.00%
2018/05/23	5	45.78	5	46.03	46.00	0	2,868	0.00%
2018/05/22	2	46.10	19	45.95	46.00	-17	2,859	-0.59%
2018/05/21	3	45.30	2	45.85	45.40	1	2,855	0.04%
2018/05/18	11	45.52	9	45.66	45.70	2	2,869	0.07%
2018/05/17	7	45.62	3	45.65	45.50	4	2,886	0.14%
2018/05/16	4	45.85	0	0.00	45.75	4	2,947	0.14%
2018/05/15	3	46.33	2	46.40	46.30	1	2,998	0.03%
2018/05/14	10	46.41	12	46.24	46.45	-2	3,106	-0.06%
2018/05/11	4	45.50	7	45.71	45.50	-3	3,136	-0.10%
2018/05/10	10	45.64	0	0.00	45.40	10	3,240	0.31%
2018/05/09	0	0.00	24	45.49	45.60	-24	3,230	-0.74%
2018/05/08	20	44.83	16	44.55	44.50	4	3,197	0.13%
2018/05/07	13	45.08	17	45.14	45.00	-4	3,216	-0.12%
2018/05/04	0	0.00	9	45.24	45.70	-9	3,206	-0.28%
2018/05/03	1	44.05	0	0.00	43.70	1	3,146	0.03%
2018/05/02	3	43.40	0	0.00	43.50	3	3,145	0.10%
2018/04/26	2	43.10	0	0.00	42.95	2	3,284	0.06%
2018/04/24	4	43.53	0	0.00	43.50	4	3,269	0.12%
2018/04/23	18	45.20	1	44.90	44.90	17	3,256	0.52%
2018/04/20	2	45.50	2	45.63	45.50	0	3,278	0.00%
2018/04/19	7	45.62	0	0.00	45.60	7	3,291	0.21%
2018/04/18	54	45.79	53	45.96	45.50	1	3,248	0.03%
2018/04/13	0	0.00	2	43.75	43.65	-2	3,187	-0.06%
2018/04/12	2	43.65	0	0.00	43.65	2	3,246	0.06%
2018/04/11	0	0.00	1	43.90	44.00	-1	3,285	-0.03%
2018/03/31	1	44.00	0	0.00	44.25	1	3,366	0.03%
2018/03/29	0	0.00	2	44.80	44.25	-2	3,415	-0.06%
2018/03/27	2	45.30	0	0.00	45.35	2	3,401	0.06%
2018/03/23	0	0.00	5	44.00	43.95	-5	3,384	-0.15%
2018/03/22	7	45.75	0	0.00	45.10	7	3,472	0.20%
2018/03/21	4	45.08	0	0.00	45.90	4	3,401	0.12%
2018/03/20	3	44.90	1	44.80	44.80	2	3,365	0.06%
2018/03/15	1	45.80	0	0.00	45.60	1	3,469	0.03%
2018/03/14	0	0.00	1	45.65	45.75	-1	3,512	-0.03%
2018/03/13	3	45.45	2	45.45	45.45	1	3,560	0.03%
2018/03/09	1	45.00	0	0.00	45.00	1	3,701	0.03%
2018/03/07	4	44.49	9	44.46	44.20	-5	3,769	-0.13%
2018/03/05	0	0.00	3	43.20	43.20	-3	4,022	-0.07%
2018/03/01	0	0.00	2	44.80	44.65	-2	4,227	-0.05%
2018/02/27	0	0.00	6	45.33	45.30	-6	4,340	-0.14%
2018/02/23	15	45.17	15	45.16	45.80	0	4,356	0.00%
2018/02/12	2	43.45	0	0.00	43.35	2	4,682	0.04%
2018/02/09	0	0.00	4	42.18	43.90	-4	5,035	-0.08%
2018/02/06	0	0.00	1	42.00	42.70	-1	5,539	-0.02%
2018/02/05	1	45.60	1	45.35	46.10	0	5,546	0.00%
2018/02/02	51	47.57	44	47.56	48.00	7	5,564	0.13%
2018/01/29	0	0.00	1	46.40	46.55	-1	6,188	-0.02%
2018/01/26	1	46.40	5	46.30	46.15	-4	6,555	-0.06%
2018/01/25	0	0.00	1	45.75	45.80	-1	7,299	-0.01%
2018/01/22	0	0.00	7	45.85	46.70	-7	7,568	-0.09%
2018/01/17	1	45.55	0	0.00	45.50	1	7,798	0.01%
2018/01/12	2	44.60	0	0.00	44.50	2	7,863	0.03%
2018/01/10	5	45.65	5	45.55	45.05	0	7,804	0.00%
2018/01/09	3	44.65	2	45.10	45.55	1	7,927	0.01%
2018/01/08	1	45.50	1	44.85	44.75	0	7,985	0.00%
2018/01/05	0	0.00	1	46.00	45.90	-1	7,960	-0.01%
2018/01/03	0	0.00	2	45.90	46.00	-2	7,938	-0.03%
2018/01/02	3	45.13	0	0.00	45.25	3	7,935	0.04%