義隆 (2458)-元大-天母券商分點個股進出

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
163.5
漲跌
▼1.0
漲幅
-0.61%
成交量
2,656張
產業
上市半導體類股
1170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－元大-天母券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-天母券商分點個股進出
元大-天母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
2024/04/26	0	0.00	1	164.00	163.50	-1	2,903	-0.03%
2024/04/25	12	164.21	9	163.44	164.50	3	2,897	0.10%
2024/04/24	0	0.00	5	155.40	157.00	-5	2,847	-0.18%
2024/04/22	5	149.70	1.3	149.76	146.50	3.7	2,816	0.13%
2024/04/19	2.1	155.98	0	0.00	155.00	2.1	2,768	0.07%
2024/04/18	0.1	161.50	0	0.00	161.50	0.1	2,718	0.00%
2024/04/17	0	0.00	6	162.92	162.00	-6	2,714	-0.22%
2024/04/16	1.1	157.59	1	157.50	159.50	0.1	2,664	0.00%
2024/04/15	1	163.50	1	161.54	162.00	0	2,637	0.00%
2024/04/12	1	159.00	0	0.00	158.50	1	2,553	0.04%
2024/04/11	0.2	157.50	0	0.00	158.50	0.2	2,556	0.01%
2024/04/10	0.1	158.87	0	0.00	158.50	0.1	2,554	0.00%
2024/04/09	2	159.50	0	0.00	157.00	2	2,563	0.08%
2024/04/08	1	160.00	1.1	159.18	159.50	-0.1	2,562	-0.01%
2024/04/03	0	0.00	1.1	156.00	156.50	-1.1	2,539	-0.04%
2024/04/02	9.1	156.28	0	0.00	156.00	9.1	2,542	0.36%
2024/04/01	2	159.75	1	157.00	161.00	1	2,519	0.04%
2024/03/29	5	157.50	0	0.00	157.00	5	2,503	0.20%
2024/03/28	14.6	160.90	2	162.00	160.50	12.6	2,521	0.50%
2024/03/27	3.5	164.43	0	0.00	164.50	3.5	2,516	0.14%
2024/03/26	0	0.00	1	166.50	166.50	-1	2,594	-0.04%
2024/03/25	0	0.00	3.4	169.94	169.00	-3.4	2,628	-0.13%
2024/03/22	1	166.19	2	168.00	169.00	-1	2,651	-0.04%
2024/03/21	5	168.40	3	172.50	167.00	2	2,660	0.08%
2024/03/20	1.4	168.70	5	168.00	167.50	-3.6	2,644	-0.14%
2024/03/19	1	166.00	1	167.00	165.00	0	2,641	0.00%
2024/03/18	1	165.50	18	165.50	166.50	-17	2,661	-0.64%
2024/03/15	1	166.00	12.5	164.76	163.50	-11.5	2,675	-0.43%
2024/03/14	0.6	162.42	0	0.00	162.50	0.6	2,681	0.02%
2024/03/13	2	164.50	0	0.00	163.50	2	2,763	0.07%
2024/03/12	0	0.00	2	165.00	163.50	-2	2,795	-0.07%
2024/03/08	1	163.00	3	162.83	162.50	-2	2,821	-0.07%
2024/03/07	0.1	166.50	0	0.00	165.50	0.1	2,802	0.00%
2024/03/04	2	168.75	2.3	169.93	167.50	-0.3	2,861	-0.01%
2024/02/29	6	165.83	2	165.50	166.00	4	2,872	0.14%
2024/02/27	0	0.00	2	169.50	169.00	-2	2,856	-0.07%
2024/02/26	0	0.00	4	169.75	170.00	-4	2,857	-0.14%
2024/02/23	4	163.25	4	164.25	164.00	0	2,794	0.00%
2024/02/22	116	167.07	0	0.00	167.50	116	2,686	4.32%	大買/鉅額交易
2024/02/21	0	0.00	6	167.83	167.50	-6	2,636	-0.23%
2024/02/20	4	161.75	0.5	163.00	161.00	3.5	2,542	0.14%
2024/02/19	0	0.00	6	161.33	163.50	-6	2,543	-0.24%
2024/02/16	2	152.00	1	153.00	153.00	1	2,480	0.04%
2024/02/15	2.3	148.24	0	0.00	148.50	2.3	2,491	0.09%
2024/02/05	10	148.50	10	148.00	148.00	0	2,481	0.00%
2024/02/02	2	150.00	0	0.00	150.50	2	2,498	0.08%
2024/01/24	1.5	151.33	2	151.50	151.00	-0.5	3,021	-0.02%
2024/01/23	1	150.50	0	0.00	150.50	1	3,054	0.03%
2024/01/22	6	150.58	0	0.00	151.00	6	3,102	0.19%
2024/01/18	7	149.64	0	0.00	152.00	7	3,159	0.22%
2024/01/17	0	0.00	6	154.00	154.50	-6	3,271	-0.18%
2024/01/16	0	0.00	8	153.13	154.00	-8	3,375	-0.24%
2024/01/15	2	156.00	2	157.25	156.50	0	3,407	0.00%
2024/01/11	2	157.75	2	159.50	157.00	0	3,519	0.00%
2024/01/10	1	155.00	5	157.20	160.00	-4	3,575	-0.11%
2024/01/09	0	0.00	2	152.75	154.50	-2	3,600	-0.06%
2024/01/08	0.4	155.50	0	0.00	153.50	0.4	3,600	0.01%
2024/01/05	1	153.50	1	155.50	155.50	0	3,621	0.00%
2024/01/04	1	156.50	0	0.00	156.50	1	3,654	0.03%
2024/01/03	1	156.50	0	0.00	158.00	1	3,678	0.03%
2023/12/29	0	0.00	1	162.50	162.50	-1	3,724	-0.03%
2023/12/28	3	160.83	0	0.00	160.50	3	3,759	0.08%
2023/12/27	0.6	161.83	1	162.50	164.00	-0.4	3,792	-0.01%
2023/12/25	2	162.75	1	164.50	162.50	1	3,781	0.03%
2023/12/22	5	161.90	5	163.50	163.50	0	3,771	0.00%
2023/12/21	0	0.00	7	163.00	163.00	-7	3,732	-0.19%
2023/12/20	6	160.00	5	160.00	160.00	1	3,657	0.03%
2023/12/19	4	157.25	5	159.00	159.00	-1	3,615	-0.03%
2023/12/18	2.4	156.08	2	157.00	157.00	0.4	3,606	0.01%
2023/12/15	3	154.33	20	155.00	154.00	-17	3,614	-0.47%
2023/12/14	1	157.00	0	0.00	157.50	1	3,613	0.03%
2023/12/12	1	157.50	24	157.31	158.50	-23	3,674	-0.63%
2023/12/11	2	157.75	2	157.75	157.00	0	3,711	0.00%
2023/12/08	4	156.25	3.8	158.20	157.50	0.2	3,758	0.00%
2023/12/07	0	0.00	5.9	153.09	153.50	-5.9	3,744	-0.16%
2023/12/05	0.5	147.28	0	147.50	146.50	0.5	3,822	0.01%
2023/12/04	1.4	150.33	0	0.00	149.50	1.4	3,840	0.04%
2023/12/01	1	151.50	1	151.50	151.00	0	3,899	0.00%
2023/11/30	1	151.50	1	151.00	151.50	0	4,113	0.00%
2023/11/29	0	0.00	1	153.00	153.00	-1	4,237	-0.02%
2023/11/27	2	149.25	11	148.64	146.00	-9	4,197	-0.21%
2023/11/24	5.1	150.53	2	149.25	151.00	3.1	4,185	0.08%
2023/11/22	1	145.50	0	0.00	147.50	1	4,123	0.02%
2023/11/21	0	145.00	1	145.00	145.00	-1	4,116	-0.02%
2023/11/17	0	0.00	5.2	144.71	146.50	-5.2	4,116	-0.13%
2023/11/16	10.2	145.47	10	143.00	142.50	0.2	4,079	0.00%
2023/11/15	0	0.00	0.1	148.00	147.50	-0.1	4,029	0.00%
2023/11/14	1	145.50	0	0.00	146.00	1	4,001	0.02%
2023/11/13	0	0.00	0.1	143.50	143.50	-0.1	3,969	0.00%
2023/11/10	1	139.00	1	142.00	141.50	0	3,972	0.00%
2023/11/09	4	140.00	0	0.00	140.50	4	3,987	0.10%
2023/11/08	0	0.00	1	145.50	144.50	-1	4,002	-0.02%
2023/11/07	0.1	143.50	7	143.93	145.00	-6.9	4,036	-0.17%
2023/11/06	0	0.00	2	140.00	140.00	-2	4,005	-0.05%
2023/11/03	17	138.71	9.1	138.56	135.50	7.9	3,978	0.20%
2023/11/02	4	149.25	1	149.00	149.50	3	3,770	0.08%
2023/11/01	6	143.50	6	142.58	144.00	0	3,806	0.00%
2023/10/31	1	146.50	3	145.83	144.00	-2	4,054	-0.05%
2023/10/30	0	0.00	3	145.00	146.50	-3	4,038	-0.07%
2023/10/27	3	140.17	0	0.00	140.00	3	4,005	0.07%
2023/10/26	3	141.00	0	0.00	139.50	3	4,071	0.07%
2023/10/25	12	150.33	19	148.39	144.50	-7	4,033	-0.17%
2023/10/24	2	144.50	6	144.25	144.00	-4	3,899	-0.10%
2023/10/23	0.1	142.49	3	142.00	142.00	-2.9	3,814	-0.08%
2023/10/20	5	140.20	5	139.90	142.50	0	3,867	0.00%
2023/10/19	1	137.00	0	0.00	138.50	1	3,886	0.03%
2023/10/18	5	141.20	4	141.00	141.50	1	3,910	0.03%
2023/10/17	1	141.50	2	139.00	140.00	-1	3,893	-0.03%
2023/10/16	4	137.75	1	136.00	136.50	3	3,987	0.08%
2023/10/13	3	138.00	1	138.50	139.00	2	4,006	0.05%
2023/10/12	3	135.83	13	134.31	137.50	-10	3,991	-0.25%
2023/10/11	0	137.00	1	138.00	137.00	-1	3,986	-0.03%
2023/10/05	1	140.02	3	140.33	141.50	-2	3,945	-0.05%
2023/10/04	5	135.30	9.2	135.36	138.00	-4.2	3,881	-0.11%
2023/10/03	18	137.33	2.3	138.54	138.00	15.7	3,843	0.41%
2023/10/02	2	134.50	0.1	135.00	134.50	1.9	3,812	0.05%
2023/09/28	0	0.00	1	134.50	133.50	-1	3,819	-0.03%
2023/09/27	1	132.50	9	133.67	134.00	-8	3,823	-0.21%
2023/09/26	1	136.00	1	136.00	135.00	0	3,832	0.00%
2023/09/25	2	136.75	1	138.50	136.50	1	3,826	0.03%
2023/09/22	1	134.50	0	0.00	137.00	1	3,811	0.03%
2023/09/21	6.2	136.34	0	136.00	136.00	6.1	3,805	0.16%
2023/09/20	0	0.00	4.1	138.99	138.00	-4.1	3,771	-0.11%
2023/09/19	0	0.00	0	141.00	141.00	0	3,738	0.00%
2023/09/18	2	142.75	4	143.25	142.00	-2	3,712	-0.05%
2023/09/15	2	144.25	2	144.75	144.50	0	3,678	0.00%
2023/09/14	2	142.50	3.5	142.79	143.00	-1.5	3,591	-0.04%
2023/09/13	1	139.00	3	140.83	143.50	-2	3,542	-0.06%
2023/09/12	3	141.50	4	138.50	140.50	-1	3,494	-0.03%
2023/09/11	2	138.00	10	135.60	138.00	-8	3,420	-0.23%
2023/09/08	1	135.50	2.7	133.89	135.50	-1.7	3,340	-0.05%
2023/09/07	0	0.00	1	132.00	135.00	-1	3,326	-0.03%
2023/09/06	0	0.00	2	130.50	133.00	-2	3,289	-0.06%
2023/09/05	10.2	132.96	10	133.80	134.00	0.2	3,287	0.01%
2023/09/04	9.4	125.27	11	125.82	128.50	-1.6	3,087	-0.05%
2023/08/30	0	0.00	0.1	119.00	119.00	-0.1	2,917	0.00%
2023/08/29	0	0.00	4	116.00	117.00	-4	2,902	-0.14%
2023/08/28	0	112.50	10	112.50	113.00	-10	2,890	-0.35%
2023/08/25	5	113.60	2	115.00	113.00	3	2,919	0.10%
2023/08/24	0	0.00	7	116.50	116.00	-7	2,926	-0.24%
2023/08/23	1	115.00	1	114.50	114.50	0	2,943	0.00%
2023/08/22	0	0.00	1	114.50	113.50	-1	2,972	-0.03%
2023/08/21	1	114.50	0	0.00	113.50	1	3,011	0.03%
2023/08/18	2	113.00	2	116.00	113.50	0	3,110	0.00%
2023/08/17	3	115.67	2	116.50	116.50	1	3,087	0.03%
2023/08/16	3	115.83	1	116.00	117.00	2	3,077	0.06%
2023/08/15	0	116.00	0	0.00	116.00	0	3,063	0.00%
2023/08/14	6	116.58	9	117.00	117.00	-3	3,046	-0.10%
2023/08/11	6.1	120.80	3	120.17	121.00	3.1	2,996	0.10%
2023/08/10	5	118.20	14	119.71	118.00	-9	2,943	-0.31%
2023/08/09	3	118.67	1	122.00	121.00	2	2,884	0.07%
2023/08/08	1	118.00	1	119.00	118.00	0	2,835	0.00%
2023/08/07	5	118.60	1.2	117.21	117.00	3.8	2,783	0.14%
2023/08/04	21	119.90	88.2	123.03	122.50	-67.2	2,654	-2.53%
2023/08/02	11	113.68	0	115.50	114.00	11	2,391	0.46%
2023/08/01	1	114.00	1	114.97	115.00	0	2,389	0.00%
2023/07/31	23	115.78	7.1	116.35	116.50	16	2,402	0.66%
2023/07/28	0	0.00	0	112.50	112.50	0	2,288	0.00%
2023/07/27	0	0.00	7	114.50	114.50	-7	2,251	-0.31%
2023/07/25	16.6	117.57	6	115.83	115.00	10.6	2,198	0.48%
2023/07/24	19.5	116.53	1.2	116.51	118.00	18.4	2,104	0.87%
2023/07/21	1.1	114.86	0.1	116.50	115.50	1	2,018	0.05%
2023/07/20	2.2	114.06	3	115.33	114.50	-0.9	1,972	-0.04%
2023/07/19	31	117.37	13.2	117.76	118.50	17.8	1,900	0.94%
2023/07/18	17	112.91	12.1	113.00	113.00	4.9	1,770	0.28%
2023/07/17	0.1	109.00	2	110.00	109.50	-1.9	1,741	-0.11%
2023/07/14	11.2	110.86	3	112.50	110.50	8.2	1,729	0.47%
2023/07/13	12	107.17	0	0.00	108.00	12	1,679	0.71%
2023/07/12	0	0.00	2	106.00	106.00	-2	1,668	-0.12%
2023/07/10	0	0.00	20	104.60	104.00	-20	1,661	-1.20%
2023/07/07	1	108.50	6	107.17	107.50	-5	1,653	-0.30%
2023/07/06	0	0.00	0.1	107.00	108.00	-0.1	1,647	0.00%
2023/07/05	0	0.00	1	107.00	106.00	-1	1,627	-0.06%
2023/07/04	1	104.00	1	106.50	106.00	0	1,615	0.00%
2023/06/29	0	101.00	0	0.00	101.00	0	1,602	0.00%
2023/06/27	0	0.00	1	99.80	99.40	-1	1,608	-0.06%
2023/06/26	0	0.00	1	100.50	100.00	-1	1,600	-0.06%
2023/06/21	1	101.50	0	0.00	101.50	1	1,592	0.06%
2023/06/20	1	102.00	0	0.00	102.00	1	1,584	0.06%
2023/06/19	0	102.50	1	103.00	102.50	-1	1,586	-0.06%
2023/06/16	0	0.00	1	107.00	106.00	-1	1,566	-0.06%
2023/06/14	2	106.25	0	0.00	105.00	2	1,536	0.13%
2023/06/12	0	0.00	1	103.00	103.50	-1	1,480	-0.07%
2023/06/09	4	105.88	1.1	106.93	104.00	2.9	1,475	0.20%
2023/06/08	0	0.00	1	104.00	105.00	-1	1,422	-0.07%
2023/06/07	0	0.00	1	103.00	103.50	-1	1,406	-0.07%
2023/06/05	0	0.00	10	104.00	105.00	-10	1,419	-0.70%
2023/06/02	0	0.00	2.2	104.45	104.50	-2.2	1,409	-0.16%
2023/06/01	1	102.00	0	0.00	103.50	1	1,402	0.07%
2023/05/31	3	102.67	3	103.00	102.00	0	1,405	0.00%
2023/05/29	6	104.58	5	103.50	104.00	1	1,378	0.07%
2023/05/26	33	104.02	0	0.00	102.50	33	1,370	2.41%
2023/05/25	3	104.50	1	104.50	104.00	2	1,457	0.14%
2023/05/24	8	102.25	8.1	103.12	104.50	-0.1	1,433	-0.01%
2023/05/23	0	0.00	3	98.60	98.10	-3	1,354	-0.22%
2023/05/19	2	98.35	0	0.00	98.50	2	1,383	0.14%
2023/05/18	3	98.40	0.1	99.10	98.60	2.9	1,399	0.21%
2023/05/17	3	97.50	0	0.00	97.20	3	1,397	0.21%
2023/05/16	11	97.46	0	0.00	97.10	11	1,409	0.78%
2023/05/15	2	95.50	2	94.90	95.10	0	1,401	0.00%
2023/05/08	0	0.00	1	93.20	93.20	-1	1,485	-0.07%
2023/05/05	11	97.25	0	0.00	95.80	11	1,514	0.73%
2023/05/03	0	0.00	1	94.40	94.00	-1	1,624	-0.06%
2023/04/26	1	90.60	0	0.00	93.30	1	1,679	0.06%
2023/04/25	1	95.00	4	93.03	91.10	-3	1,681	-0.18%
2023/04/21	2.5	96.96	0	0.00	95.40	2.5	1,690	0.15%
2023/04/20	1	98.50	0	0.00	98.50	1	1,693	0.06%
2023/04/10	2	102.00	0	0.00	101.50	2	1,862	0.11%
2023/04/07	0	0.00	2	101.00	101.00	-2	1,865	-0.11%
2023/04/06	2	98.40	1	99.00	98.50	1	1,855	0.05%
2023/03/31	0	0.00	3	100.50	99.80	-3	1,847	-0.16%
2023/03/30	3	99.80	0	0.00	99.60	3	1,842	0.16%
2023/03/28	0	0.00	0	102.50	102.00	0	1,851	0.00%
2023/03/23	0	0.00	2	105.00	104.50	-2	1,905	-0.10%
2023/03/22	0	0.00	0.1	104.00	104.00	-0.1	1,909	-0.01%
2023/03/17	2.1	100.51	7	101.50	100.00	-4.9	1,924	-0.25%
2023/03/16	6	99.85	6	99.70	99.70	0	1,920	0.00%
2023/03/15	1	102.00	0	0.00	101.50	1	1,925	0.05%
2023/03/14	1	101.00	0	0.00	101.00	1	1,943	0.05%
2023/03/10	2	103.55	0.2	105.14	104.00	1.8	1,933	0.10%
2023/03/09	1	106.50	2	105.00	107.00	-1	1,959	-0.05%
2023/03/08	3	103.67	0	0.00	103.50	3	1,952	0.15%
2023/03/03	3	104.50	3	104.00	104.00	0	1,942	0.00%
2023/03/02	0	0.00	0	104.00	104.00	0	1,951	0.00%
2023/03/01	1	104.00	1	105.00	106.50	0	1,948	0.00%
2023/02/24	10	109.50	19	108.50	108.50	-9	1,929	-0.47%
2023/02/23	23	112.28	22	110.39	111.00	1	1,910	0.05%
2023/02/22	0.1	107.00	5	107.10	107.00	-4.9	1,815	-0.27%
2023/02/21	4	107.50	0.1	106.25	108.00	3.9	1,837	0.21%
2023/02/20	0	0.00	24.1	106.00	106.00	-24.1	1,863	-1.29%
2023/02/17	5	102.70	0	0.00	103.00	5	1,881	0.27%
2023/02/16	1	103.00	0	0.00	104.50	1	1,909	0.05%
2023/02/15	6	102.58	5	103.50	102.50	1	1,927	0.05%
2023/02/14	5.1	103.51	1	103.00	103.50	4.1	1,939	0.21%
2023/02/10	0.1	104.00	1	105.00	106.00	-1	2,005	-0.05%
2023/02/09	2	104.00	5	104.60	105.00	-3	2,142	-0.14%
2023/02/06	15	106.10	11	103.95	103.50	4	2,324	0.17%
2023/02/03	1	109.00	1	107.01	107.50	0	2,294	0.00%
2023/02/02	2	106.25	1	106.00	108.00	1	2,249	0.04%
2023/02/01	3	101.33	0	0.00	102.00	3	2,157	0.14%
2023/01/30	0.1	93.90	12	92.80	94.30	-11.9	2,128	-0.56%
2023/01/16	1	91.10	0	0.00	91.00	1	2,168	0.05%
2023/01/13	9	91.36	10	92.10	90.70	-1	2,183	-0.05%
2023/01/12	5	93.10	0	0.00	92.80	5	2,189	0.23%
2023/01/10	0	0.00	3	95.20	95.50	-3	2,210	-0.14%
2023/01/06	3	94.50	12	94.04	94.40	-9	2,163	-0.42%
2023/01/05	11	88.90	12	89.28	89.20	-1	2,058	-0.05%
2023/01/04	4	86.40	4	87.10	86.80	0	2,072	0.00%
2023/01/03	6	87.00	10	87.30	87.00	-4	2,107	-0.19%
2022/12/28	3.1	83.60	0	0.00	83.50	3.1	2,165	0.14%
2022/12/21	1	85.30	0	0.00	85.30	1	2,245	0.04%
2022/12/20	20	88.41	0	87.80	85.90	20	2,250	0.89%
2022/12/16	0	0.00	2	90.00	90.30	-2	2,305	-0.09%
2022/12/14	0	0.00	10	89.80	90.50	-10	2,429	-0.41%
2022/12/13	15	89.03	10	88.80	89.70	5	2,515	0.20%
2022/12/08	0	0.00	0.1	88.30	88.00	-0.1	2,745	0.00%
2022/12/07	5	87.50	6	87.60	87.60	-1	2,772	-0.04%
2022/12/06	11	89.89	0	0.00	89.10	11	2,765	0.40%
2022/12/05	0	0.00	1	91.70	92.10	-1	2,763	-0.04%
2022/12/02	7	91.93	0	0.00	92.00	7	2,782	0.25%
2022/12/01	11	92.64	1	92.70	92.70	10	2,786	0.36%
2022/11/29	0	87.80	0	0.00	87.90	0	2,810	0.00%
2022/11/28	0.1	88.00	0	0.00	88.00	0.1	2,843	0.00%
2022/11/24	2	89.30	0	0.00	89.70	2	2,844	0.07%
2022/11/21	2	86.40	0	0.00	86.40	2	2,864	0.07%
2022/11/18	1	89.00	0	0.00	88.60	1	2,849	0.04%
2022/11/16	0	0.00	2.2	89.66	89.00	-2.2	2,815	-0.08%
2022/11/14	0	0.00	0	86.30	87.80	0	2,743	0.00%
2022/11/11	0	0.00	1	88.50	87.10	-1	2,711	-0.04%
2022/11/10	0	0.00	2	85.80	86.40	-2	2,678	-0.07%
2022/11/09	2	86.00	0	0.00	86.50	2	2,654	0.08%
2022/11/08	0	84.50	8	85.60	84.60	-8	2,621	-0.31%
2022/11/07	4	82.80	10	83.28	86.10	-6	2,577	-0.23%
2022/11/04	19.2	77.35	14	77.53	79.50	5.2	2,435	0.21%
2022/11/03	5	83.24	0	0.00	83.00	5	2,235	0.22%
2022/11/02	2	83.10	0	0.00	82.90	2	2,236	0.09%
2022/10/28	0	0.00	2	80.80	79.70	-2	2,302	-0.09%
2022/10/27	4	81.85	2	81.00	81.70	2	2,332	0.09%
2022/10/26	2	79.20	0	0.00	79.30	2	2,303	0.09%
2022/10/25	0	0.00	5	80.28	80.10	-5	2,294	-0.22%
2022/10/24	4	81.30	3	82.57	80.10	1	2,282	0.04%
2022/10/21	3	82.00	0	0.00	80.90	3	2,253	0.13%
2022/10/20	1	82.20	1	81.90	81.90	0	2,242	0.00%
2022/10/18	0	0.00	4	82.75	82.60	-4	2,214	-0.18%
2022/10/17	2	81.70	0	0.00	81.90	2	2,222	0.09%
2022/10/14	6	81.27	0	0.00	81.10	6	2,228	0.27%
2022/10/13	4	77.23	1	77.90	76.40	3	2,228	0.13%
2022/10/12	7	76.84	6	76.90	77.30	1	2,222	0.04%
2022/10/11	5	80.30	1	79.70	79.60	4	2,226	0.18%
2022/10/07	3	85.47	1	85.30	84.20	2	2,203	0.09%
2022/10/05	0	0.00	1	85.40	83.40	-1	2,165	-0.05%
2022/10/04	1	85.50	0	0.00	84.70	1	2,163	0.05%
2022/10/03	0	0.00	1	83.00	84.20	-1	2,162	-0.05%
2022/09/30	1	82.10	2	82.70	83.20	-1	2,172	-0.05%
2022/09/29	0	0.00	3	83.90	84.10	-3	2,198	-0.14%
2022/09/28	0	0.00	7	82.39	80.60	-7	2,233	-0.31%
2022/09/27	6	82.45	14	81.65	82.50	-8	2,268	-0.35%
2022/09/26	13.6	83.05	12	82.76	81.00	1.6	2,281	0.07%
2022/09/23	8	88.63	1	87.30	86.80	7	2,247	0.31%
2022/09/22	0	0.00	12	87.15	86.90	-12	2,209	-0.54%
2022/09/21	0	0.00	0.2	87.90	87.10	-0.2	2,133	-0.01%
2022/09/19	11	88.56	0	0.00	88.60	11	1,961	0.56%
2022/09/16	10	88.00	0	0.00	87.50	10	1,872	0.53%
2022/09/14	1	89.00	0	0.00	88.90	1	1,752	0.06%
2022/09/13	1	92.68	1.1	92.41	90.50	-0.1	1,732	0.00%
2022/09/12	0.1	91.10	0	0.00	91.80	0.1	1,738	0.00%
2022/09/07	0.1	88.20	0	0.00	88.80	0.1	1,728	0.00%
2022/09/06	1	89.10	0	0.00	90.10	1	1,721	0.06%
2022/09/05	1.2	89.78	0	0.00	91.20	1.2	1,700	0.07%
2022/09/02	1.3	94.12	0	0.00	94.00	1.3	1,650	0.08%
2022/09/01	1.2	96.52	0	0.00	97.20	1.2	1,611	0.07%
2022/08/31	0.2	97.50	0	0.00	97.10	0.2	1,597	0.01%
2022/08/30	0.2	97.98	0	0.00	97.00	0.2	1,590	0.01%
2022/08/29	1.1	97.31	0	0.00	98.00	1.1	1,572	0.07%
2022/08/24	0	0.00	1	99.50	99.10	-1	1,535	-0.07%
2022/08/23	2	98.80	0	0.00	99.70	2	1,535	0.13%
2022/08/22	0.8	102.13	0	0.00	100.50	0.8	1,523	0.05%
2022/08/18	0.2	103.00	0	0.00	103.00	0.2	1,509	0.01%
2022/08/16	1	105.00	0	0.00	103.50	1	1,490	0.07%
2022/08/11	0.2	100.00	0	0.00	99.20	0.2	1,460	0.01%
2022/08/10	1.2	98.57	1	99.50	97.80	0.2	1,452	0.01%
2022/08/09	0.2	100.00	0	0.00	99.70	0.2	1,438	0.01%
2022/08/08	0.2	102.00	0	0.00	101.00	0.2	1,430	0.02%
2022/08/05	0	101.00	1	100.00	101.50	-1	1,426	-0.07%
2022/08/04	4	98.33	0	0.00	100.50	4	1,374	0.29%
2022/08/03	2.4	103.42	0	0.00	102.50	2.4	1,346	0.18%
2022/08/02	1	107.50	0	0.00	107.50	1	1,347	0.07%
2022/08/01	0	0.00	1	109.50	109.00	-1	1,363	-0.07%
2022/07/29	0	0.00	1	108.50	108.50	-1	1,393	-0.07%
2022/07/28	0	0.00	1	110.00	107.50	-1	1,399	-0.07%
2022/07/27	2	107.75	0	0.00	109.00	2	1,395	0.14%
2022/07/21	1	114.00	1	113.50	114.00	0	1,374	0.00%
2022/07/20	1	112.50	1	112.50	110.50	0	1,380	0.00%
2022/07/19	1	109.00	0	0.00	109.00	1	1,388	0.07%
2022/07/18	0	0.00	1	105.50	106.50	-1	1,403	-0.07%
2022/07/15	0	105.50	0	0.00	105.00	0	1,406	0.00%
2022/07/14	0	0.00	5	104.00	105.00	-5	1,438	-0.35%
2022/07/12	0	0.00	14	104.32	104.00	-14	1,430	-0.98%
2022/07/11	1	104.50	1	105.50	105.50	0	1,420	0.00%
2022/07/08	10	109.50	11	107.23	107.00	-1	1,411	-0.07%
2022/07/07	14	104.75	30	105.55	106.50	-16	1,396	-1.15%
2022/07/06	25	120.00	12	120.08	120.00	13	1,358	0.96%
2022/07/05	5	124.00	0	125.50	124.50	5	1,307	0.38%
2022/07/04	1	131.50	0	132.00	131.00	1	1,267	0.08%
2022/07/01	1	137.50	0	0.00	134.00	1	1,252	0.08%
2022/06/30	0	139.50	0	0.00	139.50	0	1,243	0.00%
2022/06/29	0.6	138.00	0	0.00	140.00	0.6	1,240	0.05%
2022/06/22	8	139.63	0.1	135.50	135.00	7.9	1,242	0.64%
2022/06/21	1	135.00	0	0.00	140.00	1	1,224	0.08%
2022/06/20	6	136.25	0	137.00	136.50	6	1,213	0.49%
2022/06/17	0	0.00	0	140.00	142.00	0	1,193	0.00%
2022/06/14	2	142.50	0	0.00	143.50	2	1,182	0.17%
2022/06/13	2	144.50	0	0.00	145.00	2	1,204	0.17%
2022/06/10	3	146.67	0	0.00	148.00	3	1,221	0.25%
2022/06/09	1	147.50	0	0.00	148.50	1	1,238	0.08%
2022/06/06	2	147.00	0	0.00	148.00	2	1,335	0.15%
2022/05/27	3	145.17	3	143.50	144.50	0	1,467	0.00%
2022/05/25	1	143.00	0	0.00	143.50	1	1,522	0.07%
2022/05/23	0	0.00	2	144.00	144.50	-2	1,835	-0.11%
2022/05/17	0	0.00	1	144.00	145.00	-1	1,934	-0.05%
2022/05/12	0	139.00	3	138.50	139.00	-3	1,980	-0.15%
2022/05/10	5.1	137.69	0	0.00	141.00	5.1	2,006	0.25%
2022/05/09	1.1	142.09	1	142.50	142.00	0.1	2,036	0.00%
2022/05/06	1	147.00	0	0.00	146.50	1	2,058	0.05%
2022/04/27	4	146.13	0	0.00	149.50	4	2,070	0.19%
2022/04/26	1	151.00	0	0.00	150.50	1	2,053	0.05%
2022/04/25	4	151.63	1.1	153.00	150.50	2.9	2,041	0.14%
2022/04/22	0.1	157.04	0	0.00	156.50	0.1	2,009	0.01%
2022/04/21	5	159.00	3.5	156.96	156.50	1.6	1,998	0.08%
2022/04/20	2	157.00	0	0.00	156.50	2	1,976	0.10%
2022/04/18	1	158.50	0	0.00	159.00	1	1,962	0.05%
2022/04/15	2	159.50	0	0.00	159.50	2	1,963	0.10%
2022/04/14	1	162.00	2	162.00	161.50	-1	1,992	-0.05%
2022/04/12	1	161.00	0	0.00	161.00	1	2,111	0.05%
2022/04/11	1.5	162.18	0	0.00	161.00	1.5	2,130	0.07%
2022/04/08	3	164.83	0	0.00	166.00	3	2,120	0.14%
2022/04/07	0.4	168.00	1.1	167.05	166.50	-0.7	2,117	-0.03%
2022/04/01	1	168.50	1	169.50	170.50	0	2,117	0.00%
2022/03/31	0	0.00	1	170.00	172.00	-1	2,114	-0.05%
2022/03/30	4	171.75	3.2	172.32	171.00	0.9	2,120	0.04%
2022/03/29	1	172.50	1.7	171.16	171.00	-0.7	2,148	-0.03%
2022/03/28	1	171.50	0	0.00	172.00	1	2,165	0.05%
2022/03/25	1	171.00	1.4	171.36	170.50	-0.4	2,242	-0.02%
2022/03/23	1	170.00	0	0.00	170.50	1	2,310	0.04%
2022/03/21	0	0.00	1	170.00	170.00	-1	2,411	-0.04%
2022/03/18	1	168.50	4	169.00	168.50	-3	2,447	-0.12%
2022/03/17	2	168.25	0	0.00	169.00	2	2,438	0.08%
2022/03/16	3	166.33	3	167.00	166.50	0	2,430	0.00%
2022/03/14	1	164.50	2	167.50	167.50	-1	2,412	-0.04%
2022/03/11	3	165.50	0	0.00	165.00	3	2,421	0.12%
2022/03/10	3	165.33	2	164.25	166.00	1	2,418	0.04%
2022/03/09	2	157.50	2	158.50	159.00	0	2,390	0.00%
2022/03/08	10.9	159.04	1	156.50	157.00	9.9	2,371	0.42%
2022/03/07	0	0.00	1	163.00	165.00	-1	2,311	-0.04%
2022/03/04	2.3	167.20	1	167.50	167.00	1.3	2,300	0.06%
2022/03/03	5	170.10	1.1	170.14	169.50	3.9	2,305	0.17%
2022/03/02	2	167.00	1.2	168.54	169.00	0.8	2,305	0.03%
2022/03/01	1	167.00	0	0.00	167.00	1	2,333	0.04%
2022/02/25	1.1	165.14	1	165.00	164.00	0.1	2,345	0.00%
2022/02/24	5.5	166.65	6	166.50	164.50	-0.5	2,325	-0.02%
2022/02/23	9.1	176.14	1.1	178.19	172.50	8	2,227	0.36%
2022/02/22	9.1	175.18	0	0.00	175.50	9.1	2,079	0.44%
2022/02/21	6	176.92	4.1	176.46	178.00	1.9	2,072	0.09%
2022/02/18	3.1	173.67	4	173.00	174.50	-0.9	2,072	-0.04%
2022/02/17	5	174.70	1.1	173.55	173.50	3.9	2,105	0.19%
2022/02/16	5.1	173.10	6	173.50	174.00	-0.9	2,181	-0.04%
2022/02/14	4	169.75	0	0.00	170.50	4	2,179	0.18%
2022/02/11	3	171.83	2	170.75	171.00	1	2,181	0.05%
2022/02/10	5	173.40	0	0.00	172.00	5	2,198	0.23%
2022/02/09	0	0.00	4.2	175.76	175.50	-4.2	2,197	-0.19%
2022/02/08	2	170.00	2	171.00	171.00	0	2,201	0.00%
2022/02/07	6	165.50	3	167.33	168.50	3	2,226	0.13%
2022/01/26	0	0.00	2	160.50	161.50	-2	2,200	-0.09%
2022/01/25	0	160.50	0	0.00	160.50	0	2,297	0.00%
2022/01/24	2	158.50	0	0.00	162.00	2	2,342	0.09%
2022/01/18	0	0.00	1	163.50	161.50	-1	2,585	-0.04%
2022/01/17	5	161.10	1	162.00	162.00	4	2,790	0.14%
2022/01/14	1.2	156.20	0	0.00	158.00	1.2	2,946	0.04%
2022/01/13	1	160.00	0	160.50	158.50	1	2,971	0.03%
2022/01/12	0	0.00	0.1	162.00	161.00	-0.1	2,989	0.00%
2022/01/10	0.1	164.60	1	164.00	165.50	-0.9	2,976	-0.03%
2022/01/07	1	163.50	0	0.00	163.50	1	2,986	0.03%
2022/01/05	2.1	173.14	1	170.50	170.00	1.1	2,974	0.04%
2022/01/04	5	168.50	0	0.00	168.50	5	2,924	0.17%
2021/12/29	0	0.00	1	168.00	168.00	-1	2,975	-0.03%
2021/12/23	5	169.00	1	170.00	169.00	4	3,069	0.13%
2021/12/21	7	169.50	2	169.50	168.00	5	3,060	0.16%
2021/12/20	1	168.50	0	0.00	165.50	1	2,988	0.03%
2021/12/17	0.3	166.00	1	167.50	166.00	-0.7	2,994	-0.02%
2021/12/16	3	167.00	2	163.50	167.50	1	2,962	0.03%
2021/12/15	1	158.50	1	159.00	158.50	0	2,913	0.00%
2021/12/14	1	156.06	0	0.00	154.50	1	2,897	0.04%
2021/12/13	2	160.00	0	0.00	159.00	2	2,864	0.07%
2021/12/07	1	158.52	0	0.00	158.50	1	2,884	0.04%
2021/12/06	0	0.00	3	160.67	160.50	-3	2,867	-0.10%
2021/12/03	1	161.52	0	0.00	162.00	1	2,910	0.04%
2021/12/02	3	161.33	0	0.00	161.00	3	2,919	0.10%
2021/12/01	0	0.00	1	164.00	164.00	-1	2,914	-0.03%
2021/11/30	2	164.50	0	0.00	162.00	2	2,906	0.07%
2021/11/29	1	163.50	2	164.00	164.50	-1	2,936	-0.03%
2021/11/26	2	165.50	0	0.00	165.50	2	2,951	0.07%
2021/11/24	0	0.00	2	165.50	166.00	-2	2,906	-0.07%
2021/11/23	0	0.00	1	168.50	168.00	-1	2,918	-0.03%
2021/11/19	2	170.00	0.1	172.00	168.50	1.9	2,934	0.06%
2021/11/18	1	168.50	0	0.00	168.50	1	2,901	0.03%
2021/11/17	1	170.50	1	167.50	168.50	0	2,907	0.00%
2021/11/16	3	169.50	3	168.67	168.00	0	2,929	0.00%
2021/11/15	2	170.50	19	170.50	170.00	-17	2,923	-0.58%
2021/11/12	3	164.00	0	0.00	163.00	3	2,893	0.10%
2021/11/09	3	163.00	0	0.00	161.50	3	2,982	0.10%
2021/11/08	0	0.00	6	161.42	165.00	-6	3,011	-0.20%
2021/11/05	7	158.00	8	160.81	162.00	-1	3,023	-0.03%
2021/11/04	6	168.25	4	163.88	163.00	2	2,965	0.07%
2021/11/03	1	167.50	2	169.00	167.50	-1	2,977	-0.03%
2021/11/02	1	170.00	2	169.00	167.50	-1	3,017	-0.03%
2021/11/01	2	169.00	2	169.50	170.00	0	3,036	0.00%
2021/10/29	1	168.50	0	0.00	167.00	1	3,185	0.03%
2021/10/28	7	169.21	50	170.00	168.00	-43	3,310	-1.30%
2021/10/27	6	166.50	5	167.10	170.00	1	3,318	0.03%
2021/10/26	2	165.00	0	0.00	164.50	2	3,263	0.06%
2021/10/25	3	168.33	4	167.13	164.50	-1	3,236	-0.03%
2021/10/22	1	155.00	15	159.73	166.00	-14	3,055	-0.46%
2021/10/21	1	152.50	0	0.00	151.00	1	2,955	0.03%
2021/10/20	2	154.00	0	0.00	156.50	2	2,962	0.07%
2021/10/19	6	151.83	10	152.60	153.00	-4	2,997	-0.13%
2021/10/18	0	0.00	4	149.50	148.00	-4	3,070	-0.13%
2021/10/15	4	151.00	1	150.00	149.50	3	3,113	0.10%
2021/10/14	3	147.17	0	0.00	146.50	3	3,139	0.10%
2021/10/12	2	153.25	1	158.00	152.50	1	3,156	0.03%
2021/10/08	3	156.67	8	157.31	157.00	-5	3,138	-0.16%
2021/10/05	3	142.00	3	145.50	148.00	0	3,173	0.00%
2021/10/04	0	0.00	6	146.50	145.00	-6	3,155	-0.19%
2021/10/01	0	147.00	0	0.00	146.50	0	3,143	0.00%
2021/09/30	20	145.50	0	0.00	146.50	20	3,143	0.64%
2021/09/29	7	147.86	5	149.50	148.50	2	3,133	0.06%
2021/09/28	0	152.50	0	0.00	152.00	0	3,145	0.00%
2021/09/27	30	152.00	0	0.00	152.00	30	3,152	0.95%
2021/09/24	2	153.50	1	154.00	152.50	1	3,162	0.03%
2021/09/22	6	153.00	0	0.00	152.50	6	3,217	0.19%
2021/09/17	0	0.00	5.1	156.98	158.00	-5.1	3,216	-0.16%
2021/09/16	6	154.75	1	156.00	156.00	5	3,261	0.15%
2021/09/13	0	0.00	4	158.75	157.00	-4	3,517	-0.11%
2021/09/10	0	0.00	5	155.50	154.50	-5	3,537	-0.14%
2021/09/09	4	152.75	1	155.00	154.00	3	3,563	0.08%
2021/09/08	11	152.59	12	152.00	151.00	-1	3,574	-0.03%
2021/09/07	5	157.00	0	0.00	157.00	5	3,553	0.14%
2021/09/06	4	160.00	1	159.50	158.00	3	3,553	0.08%
2021/09/03	1	161.00	2	160.75	159.50	-1	3,554	-0.03%
2021/09/02	18	162.00	10	162.50	161.00	8	3,588	0.22%
2021/09/01	4	159.38	3	160.00	160.50	1	3,565	0.03%
2021/08/31	2	158.00	0	0.00	157.50	2	3,554	0.06%
2021/08/30	1.1	156.46	1	156.50	156.50	0.1	3,579	0.00%
2021/08/27	0	0.00	1	154.00	154.50	-1	3,589	-0.03%
2021/08/26	3.1	158.02	1	159.00	158.50	2.1	3,567	0.06%
2021/08/25	0	0.00	8	160.69	161.50	-8	3,571	-0.22%
2021/08/20	1	153.00	17	153.03	153.50	-16	3,605	-0.44%
2021/08/19	2	154.75	3	154.83	152.50	-1	3,567	-0.03%
2021/08/18	3	155.81	5	152.00	158.00	-2	3,576	-0.06%
2021/08/17	13.1	158.80	5	157.50	154.50	8.1	3,569	0.23%
2021/08/16	4	158.75	3	160.17	160.00	1	3,552	0.03%
2021/08/13	7	161.71	9	164.00	161.50	-2	3,531	-0.06%
2021/08/12	17	163.06	8	163.50	162.50	9	3,558	0.25%
2021/08/11	5.2	167.36	1	167.00	166.00	4.2	3,567	0.12%
2021/08/10	0	0.00	1	171.00	171.00	-1	3,591	-0.03%
2021/08/09	7	173.50	13	170.88	170.00	-6	3,625	-0.17%
2021/08/06	3.1	167.86	5	168.30	167.00	-1.9	3,637	-0.05%
2021/08/05	7	170.00	3	170.00	169.50	4	3,699	0.11%
2021/08/04	22	173.43	8	172.56	171.50	14	3,700	0.38%
2021/08/03	7	182.07	5	180.40	180.50	2	3,581	0.06%
2021/08/02	11	179.27	3	178.50	179.50	8	3,446	0.23%
2021/07/30	2.1	179.28	10	179.80	181.00	-8	3,421	-0.23%
2021/07/29	2	180.00	6	180.92	180.50	-4	3,457	-0.12%
2021/07/28	2	182.00	0	0.00	184.50	2	3,474	0.06%
2021/07/27	0	0.00	1	195.00	185.50	-1	3,544	-0.03%
2021/07/26	0	0.00	7	189.79	189.50	-7	3,610	-0.19%
2021/07/23	4	186.88	0	0.00	184.50	4	3,704	0.11%
2021/07/22	6.1	183.73	2	183.50	185.00	4.1	3,699	0.11%
2021/07/21	2	193.75	0	0.00	193.00	2	3,685	0.05%
2021/07/20	0	0.00	1	198.00	195.50	-1	3,787	-0.03%
2021/07/19	2	197.25	0	0.00	199.00	2	3,798	0.05%
2021/07/16	3	199.17	3	198.50	199.00	0	3,841	0.00%
2021/07/15	11	197.45	0	0.00	197.50	11	3,861	0.28%
2021/07/14	7	198.71	2	198.00	198.50	5	3,929	0.13%
2021/07/13	4	202.88	6	202.33	201.00	-2	3,955	-0.05%
2021/07/12	6	201.75	11	201.69	204.00	-5	4,021	-0.13%
2021/07/09	2	196.00	1	194.50	196.00	1	4,036	0.02%
2021/07/08	5	197.00	1	197.50	197.50	4	4,129	0.10%
2021/07/07	0	0.00	1	195.50	195.50	-1	4,297	-0.02%
2021/07/06	1	199.50	3	195.50	195.00	-2	4,343	-0.05%
2021/07/05	2	194.50	3	195.83	198.00	-1	4,373	-0.02%
2021/07/02	1	190.56	0	0.00	192.50	1	4,361	0.02%
2021/07/01	3	191.33	0	0.00	190.00	3	4,420	0.07%
2021/06/29	1	191.50	0	0.00	190.00	1	4,452	0.02%
2021/06/28	1	193.50	0	0.00	194.00	1	4,480	0.02%
2021/06/25	1	191.00	0	0.00	191.50	1	4,613	0.02%
2021/06/24	1.1	192.95	0	0.00	191.00	1.1	4,662	0.02%
2021/06/23	4	194.75	2	195.50	194.50	2	4,871	0.04%
2021/06/22	6	198.17	0	0.00	198.00	6	4,794	0.13%
2021/06/18	0	0.00	0	213.00	214.00	0	4,698	0.00%
2021/06/17	0	0.00	5	210.40	212.00	-5	4,721	-0.11%
2021/06/16	0	0.00	3	209.50	209.50	-3	4,752	-0.06%
2021/06/15	3	210.33	2	210.50	210.50	1	4,790	0.02%
2021/06/11	0	0.00	2	211.00	211.00	-2	4,828	-0.04%
2021/06/09	1	211.00	3	211.17	209.50	-2	4,853	-0.04%
2021/06/08	1	209.00	1	210.50	211.00	0	4,908	0.00%
2021/06/07	2	205.25	1	207.50	208.50	1	4,929	0.02%
2021/06/04	2.5	203.70	0	0.00	203.00	2.5	4,928	0.05%
2021/06/03	0	0.00	1	206.50	208.50	-1	4,963	-0.02%
2021/06/02	1	205.00	0	0.00	205.50	1	4,986	0.02%
2021/06/01	1	211.00	13	209.77	209.00	-12	5,007	-0.24%
2021/05/31	0	0.00	2.1	211.21	211.00	-2.1	5,014	-0.04%
2021/05/28	4.1	212.44	7	209.79	209.50	-2.9	5,044	-0.06%
2021/05/27	1.1	208.05	2	209.49	209.50	-0.9	5,053	-0.02%
2021/05/26	3	209.00	0	0.00	207.50	3	5,155	0.06%
2021/05/25	2	206.00	0	0.00	205.50	2	5,423	0.04%
2021/05/24	2	204.25	4	202.50	205.00	-2	6,039	-0.03%
2021/05/21	2	202.00	5.1	207.48	201.50	-3.1	6,081	-0.05%
2021/05/20	6	205.75	1.1	205.45	202.50	4.9	6,169	0.08%
2021/05/19	0	0.00	2	202.00	201.00	-2	6,144	-0.03%
2021/05/18	2	190.50	1	193.00	197.00	1	6,218	0.02%
2021/05/17	0	0.00	1	192.00	188.00	-1	6,211	-0.02%
2021/05/14	7.1	198.95	7	198.50	193.00	0.1	6,183	0.00%
2021/05/13	0	0.00	6	195.08	195.00	-6	6,110	-0.10%
2021/05/12	19.1	183.53	4.1	182.89	186.00	15	6,006	0.25%
2021/05/11	5	189.00	0	0.00	186.50	5	5,934	0.08%
2021/05/10	1.2	197.61	0	198.50	196.50	1.2	5,901	0.02%
2021/05/06	4	201.38	3	200.00	202.50	1	5,944	0.02%
2021/05/05	4.1	205.16	0	0.00	199.00	4.1	5,986	0.07%
2021/05/04	12.3	199.88	7.5	202.07	205.00	4.8	5,989	0.08%
2021/05/03	7.7	206.66	0	0.00	205.50	7.7	5,982	0.13%
2021/04/29	6.4	221.94	6	218.50	214.50	0.4	5,987	0.01%
2021/04/28	3	214.17	0	213.00	213.00	3	5,924	0.05%
2021/04/27	5	219.50	0	0.00	217.50	5	6,175	0.08%
2021/04/26	58	227.30	66.1	225.13	224.50	-8.1	6,249	-0.13%
2021/04/23	0	0.00	2.1	212.05	215.00	-2.1	6,209	-0.03%
2021/04/22	10	213.25	3	208.02	208.50	7	6,319	0.11%
2021/04/21	0	0.00	5	212.00	210.00	-5	6,340	-0.08%
2021/04/20	0	0.00	0.1	209.50	209.00	-0.1	6,542	0.00%
2021/04/19	0	0.00	0	204.00	203.50	0	6,603	0.00%
2021/04/16	3	208.00	6	206.83	205.50	-3	6,696	-0.04%
2021/04/15	0	0.00	7	203.71	207.00	-7	6,977	-0.10%
2021/04/14	13.1	198.81	0	0.00	197.50	13.1	7,372	0.18%
2021/04/13	14	207.36	20	209.43	202.00	-6	7,621	-0.08%
2021/04/12	0	0.00	2	201.00	199.00	-2	7,551	-0.03%
2021/04/09	1.2	195.67	3	195.50	195.00	-1.8	7,614	-0.02%
2021/04/08	1	199.00	0	0.00	199.50	1	7,644	0.01%
2021/04/07	6	200.92	5	201.40	202.00	1	7,642	0.01%
2021/04/06	1	198.50	4	199.13	199.00	-3	7,581	-0.04%
2021/03/31	9	196.00	0	0.00	195.50	9	7,537	0.12%
2021/03/30	2	198.00	8	199.06	199.00	-6	7,470	-0.08%
2021/03/29	2	195.00	5	196.30	194.00	-3	7,356	-0.04%
2021/03/26	6	190.42	105.1	192.63	194.50	-99.1	7,306	-1.36%	大賣/
2021/03/25	4	184.00	0	0.00	184.00	4	7,086	0.06%
2021/03/23	0	0.00	1	183.51	182.50	-1	7,091	-0.01%
2021/03/22	5	184.00	0	0.00	184.50	5	7,118	0.07%
2021/03/19	0	0.00	1	182.50	186.50	-1	7,143	-0.01%
2021/03/16	5	181.00	1	180.00	179.50	4	7,464	0.05%
2021/03/15	1	181.00	6	180.50	180.00	-5	7,523	-0.07%
2021/03/12	2	179.50	0	0.00	179.50	2	7,524	0.03%
2021/03/11	0	0.00	1	176.00	176.50	-1	7,565	-0.01%
2021/03/10	0	0.00	1	173.50	172.50	-1	7,804	-0.01%
2021/03/09	2.1	169.50	0	0.00	172.50	2.1	7,838	0.03%
2021/03/08	4	172.00	5	173.30	172.00	-1	7,827	-0.01%
2021/03/05	85	172.50	1	175.00	172.50	84	7,836	1.07%
2021/03/04	1	172.00	1	174.50	175.50	0	7,888	0.00%
2021/03/03	1	170.00	1	174.00	174.00	0	7,951	0.00%
2021/03/02	2	174.25	0	0.00	172.00	2	7,930	0.03%
2021/02/26	9	171.95	6.5	172.15	172.00	2.5	7,905	0.03%
2021/02/25	8	178.94	2	177.50	177.50	6	7,839	0.08%
2021/02/24	44.5	183.97	122	187.12	183.50	-77.5	7,612	-1.02%	大賣/
2021/02/23	3	170.50	4	171.51	173.00	-1	6,957	-0.01%
2021/02/22	18	173.36	11	174.50	174.00	7	6,915	0.10%
2021/02/19	3.1	168.35	2	167.75	170.00	1.1	6,821	0.02%
2021/02/18	5.1	170.01	50	171.80	170.50	-44.9	6,818	-0.66%
2021/02/17	5	165.50	0	0.00	166.50	5	6,722	0.07%
2021/02/05	1	161.50	2	162.75	161.50	-1	6,719	-0.01%
2021/02/04	2	162.00	0.2	164.50	162.50	1.9	6,717	0.03%
2021/02/03	0	0.00	2	166.00	164.50	-2	6,787	-0.03%
2021/02/02	2	164.00	6	165.08	166.00	-4	6,944	-0.06%
2021/02/01	1	158.00	2	160.25	161.50	-1	6,926	-0.01%
2021/01/29	12	161.13	1	168.00	159.50	11	6,913	0.16%
2021/01/28	4	165.88	0	0.00	165.00	4	6,871	0.06%
2021/01/27	1.2	168.09	2	171.50	166.50	-0.9	6,856	-0.01%
2021/01/26	2	168.50	1	170.00	170.00	1	6,783	0.01%
2021/01/25	9	169.89	5.1	170.94	172.50	3.9	6,777	0.06%
2021/01/22	3	174.00	13.3	172.99	174.00	-10.3	6,707	-0.15%
2021/01/21	7.5	169.30	10	168.16	168.50	-2.5	6,635	-0.04%
2021/01/20	9	173.33	12.4	170.86	168.00	-3.4	6,627	-0.05%
2021/01/19	3	168.50	2.1	165.17	171.00	0.9	6,403	0.01%
2021/01/18	15	162.07	19.1	160.72	165.00	-4.1	6,291	-0.06%
2021/01/15	8.5	165.65	26	166.71	163.00	-17.5	6,222	-0.28%
2021/01/14	29	169.55	7	167.14	170.50	22	6,183	0.36%
2021/01/13	71	168.44	15	167.70	167.50	56	6,211	0.90%
2021/01/12	3	164.00	57	162.03	165.50	-54	6,010	-0.90%
2021/01/11	31	163.19	26.5	163.24	164.50	4.5	5,880	0.08%
2021/01/08	29	164.14	21.1	164.17	163.00	7.9	5,783	0.14%
2021/01/07	25	155.88	11.1	154.87	160.00	13.9	5,462	0.25%
2021/01/06	10	146.85	9.2	146.21	149.00	0.8	5,026	0.02%
2021/01/05	2	142.50	5	142.20	143.00	-3	4,737	-0.06%
2021/01/04	2	138.50	19.3	139.25	140.00	-17.3	4,737	-0.37%
2020/12/31	23	134.07	16	136.19	133.50	7	4,660	0.15%
2020/12/30	4	132.38	0	0.00	132.50	4	4,622	0.09%
2020/12/29	4	133.13	0	0.00	133.00	4	4,682	0.09%
2020/12/28	0	0.00	3	135.50	134.50	-3	4,700	-0.06%
2020/12/25	1	133.00	5	134.50	133.50	-4	4,716	-0.08%
2020/12/24	1	133.00	1	133.50	132.50	0	4,773	0.00%
2020/12/23	0	0.00	4	133.50	132.00	-4	4,811	-0.08%
2020/12/22	1	133.00	0	0.00	132.00	1	4,891	0.02%
2020/12/21	0	0.00	1	135.50	135.50	-1	4,914	-0.02%
2020/12/18	0	0.00	3	136.67	137.50	-3	4,939	-0.06%
2020/12/17	0	0.00	1	138.00	137.50	-1	4,968	-0.02%
2020/12/16	0	0.00	1	140.00	138.50	-1	4,992	-0.02%
2020/12/15	13	138.50	2	138.50	138.00	11	5,006	0.22%
2020/12/14	9	143.78	15	146.23	141.50	-6	5,085	-0.12%
2020/12/11	3	140.17	3.3	141.72	141.50	-0.3	5,328	0.00%
2020/12/10	0	0.00	1	138.50	137.50	-1	5,215	-0.02%
2020/12/09	5	139.00	5.5	138.74	139.00	-0.5	5,233	-0.01%
2020/12/08	11	136.00	10.2	136.53	136.00	0.8	5,238	0.02%
2020/12/07	1	136.50	1	137.00	135.00	0	5,301	0.00%
2020/12/04	14	140.07	9	140.44	139.00	5	5,255	0.10%
2020/12/03	4	134.00	1	134.50	134.50	3	5,080	0.06%
2020/12/02	1	132.00	51	133.51	133.50	-50	5,242	-0.95%
2020/12/01	1.1	131.50	1	130.50	132.00	0.1	5,375	0.00%
2020/11/30	3	134.00	1	132.50	132.00	2	5,608	0.04%
2020/11/27	5	136.50	4.2	137.12	136.50	0.8	5,906	0.01%
2020/11/26	4.1	131.99	3	132.50	134.00	1.1	6,069	0.02%
2020/11/25	0	0.00	64	131.55	132.00	-64	6,112	-1.05%
2020/11/24	1	133.00	1	132.50	132.00	0	6,141	0.00%
2020/11/23	1	133.00	0	0.00	134.50	1	6,159	0.02%
2020/11/20	2.1	131.00	0	0.00	131.00	2.1	6,156	0.03%
2020/11/19	0	0.00	1	133.00	131.50	-1	6,226	-0.02%
2020/11/18	0.1	131.50	0	0.00	131.00	0.1	6,354	0.00%
2020/11/17	0.1	133.50	111	133.06	132.00	-111	6,406	-1.73%	大賣/鉅額交易
2020/11/13	1	131.50	0	0.00	132.50	1	6,550	0.02%
2020/11/12	1.5	131.50	0	0.00	131.50	1.5	6,570	0.02%
2020/11/11	1.1	129.10	0	0.00	132.50	1.1	6,617	0.02%
2020/11/10	3.1	131.08	0	0.00	131.00	3.1	6,636	0.05%
2020/11/06	9	137.72	6	138.00	137.00	3	6,690	0.04%
2020/11/05	4	137.25	0	0.00	138.00	4	6,795	0.06%
2020/11/04	5	137.60	0	0.00	138.00	5	6,921	0.07%
2020/11/03	4	135.88	2	134.75	135.00	2	6,991	0.03%
2020/11/02	1	131.00	1	133.50	131.00	0	7,080	0.00%
2020/10/30	1.1	136.00	0	0.00	135.00	1.1	7,174	0.02%
2020/10/28	0	0.00	1	138.00	139.50	-1	7,437	-0.01%
2020/10/27	3	136.00	1	138.00	136.00	2	7,602	0.03%
2020/10/23	2	138.00	0	0.00	138.50	2	8,260	0.02%
2020/10/22	0	0.00	5	134.60	139.50	-5	8,538	-0.06%
2020/10/21	6	138.17	0	0.00	138.00	6	8,662	0.07%
2020/10/16	1	140.50	0	0.00	141.00	1	9,100	0.01%
2020/10/15	1	144.00	4	143.50	143.00	-3	9,173	-0.03%
2020/10/14	11	145.64	0.3	146.00	146.00	10.7	9,175	0.12%
2020/10/13	1.2	147.00	0	0.00	147.00	1.2	9,224	0.01%
2020/10/12	5	150.00	1	150.00	150.00	4	9,258	0.04%
2020/10/08	1	148.00	1	149.00	146.00	0	9,421	0.00%
2020/10/07	12	146.83	11	145.64	147.50	1	9,491	0.01%
2020/10/06	7.6	147.50	1	148.00	147.50	6.6	9,542	0.07%
2020/10/05	13	145.12	6	143.92	145.00	7	9,756	0.07%
2020/09/30	0	0.00	2	142.50	145.50	-2	10,382	-0.02%
2020/09/29	2	142.75	4	143.88	144.50	-2	10,703	-0.02%
2020/09/28	21	145.00	0	0.00	145.50	21	10,797	0.19%
2020/09/25	7	144.64	1	144.00	144.50	6	10,893	0.06%
2020/09/24	1	149.50	2	150.00	149.00	-1	11,049	-0.01%
2020/09/23	50	151.00	0	0.00	151.00	50	11,184	0.45%
2020/09/17	0	0.00	1	158.00	157.50	-1	11,482	-0.01%
2020/09/16	16	157.06	55	160.75	154.00	-39	11,603	-0.34%
2020/09/15	0	0.00	1	154.00	153.50	-1	11,274	-0.01%
2020/09/14	0	0.00	2	150.00	153.00	-2	11,439	-0.02%
2020/09/11	3	150.17	10	150.30	149.00	-7	11,512	-0.06%
2020/09/10	1	153.50	1	154.00	153.50	0	11,474	0.00%
2020/09/08	4	150.50	8	152.75	150.00	-4	11,669	-0.03%
2020/09/07	29	150.29	156	154.10	149.50	-127	11,794	-1.08%	大賣/鉅額交易
2020/09/04	144	154.29	2	153.25	155.00	142	11,818	1.20%	大買/鉅額交易
2020/09/03	40	153.81	31.5	154.05	152.00	8.5	12,000	0.07%
2020/09/02	3	155.17	14	155.36	157.00	-11	11,964	-0.09%
2020/09/01	0	0.00	32	149.41	150.00	-32	11,882	-0.27%
2020/08/31	0	0.00	1	144.00	142.00	-1	11,788	-0.01%
2020/08/28	3	143.00	0	0.00	143.00	3	11,860	0.03%
2020/08/27	10	141.20	34.7	141.46	142.00	-24.7	12,020	-0.21%
2020/08/26	57	139.53	13	139.73	138.50	44	12,370	0.36%
2020/08/25	13	142.19	0	0.00	142.00	13	12,709	0.10%
2020/08/24	37	142.58	6	144.17	143.50	31	12,882	0.24%
2020/08/21	12	138.08	12	138.33	139.00	0	12,890	0.00%
2020/08/20	15	133.77	3	130.83	134.50	12	12,907	0.09%
2020/08/19	11	138.82	7	138.86	138.00	4	12,845	0.03%
2020/08/18	2	139.00	2	140.00	138.50	0	12,811	0.00%
2020/08/17	18	141.61	1	141.00	143.00	17	12,798	0.13%
2020/08/14	12	139.96	3	138.67	141.50	9	12,775	0.07%
2020/08/13	10	139.25	6	139.00	138.50	4	12,705	0.03%
2020/08/12	7	136.71	0	0.00	137.00	7	12,615	0.06%
2020/08/11	3	139.50	1	140.50	141.00	2	12,533	0.02%
2020/08/10	3	144.33	2	145.75	143.00	1	12,544	0.01%
2020/08/07	1	146.00	2	148.25	148.50	-1	12,469	-0.01%
2020/08/06	1.5	152.00	2	149.00	149.50	-0.5	12,440	0.00%
2020/08/05	9	153.44	1	152.00	152.00	8	12,435	0.06%
2020/08/04	0	0.00	1	151.00	151.50	-1	12,359	-0.01%
2020/08/03	8	152.25	2	150.50	150.00	6	12,403	0.05%
2020/07/31	6	152.83	9	155.11	157.00	-3	12,287	-0.02%
2020/07/30	11	154.82	13	152.77	150.50	-2	12,138	-0.02%
2020/07/29	11	150.45	9.4	148.74	148.00	1.6	11,820	0.01%
2020/07/28	21	151.19	28	151.39	151.00	-7	11,558	-0.06%
2020/07/27	2	149.00	35	149.96	152.00	-33	11,453	-0.29%
2020/07/24	52	150.44	65	145.72	145.00	-13	11,507	-0.11%
2020/07/23	26	149.31	11	150.05	151.00	15	11,458	0.13%
2020/07/22	12	143.54	3.1	144.52	145.00	8.9	11,312	0.08%
2020/07/21	30	140.87	12	140.67	140.50	18	11,318	0.16%
2020/07/20	0	0.00	2	137.00	137.00	-2	11,519	-0.02%
2020/07/17	5	138.30	26	139.96	139.50	-21	11,523	-0.18%
2020/07/16	3	138.67	2	142.50	138.50	1	11,547	0.01%
2020/07/15	10	144.75	10	144.85	140.50	0	11,551	0.00%
2020/07/14	3	139.33	25	138.52	141.50	-22	11,418	-0.19%
2020/07/13	1	141.50	0	0.00	141.00	1	11,423	0.01%
2020/07/10	16	138.88	15	140.43	141.00	1	11,435	0.01%
2020/07/09	50	149.18	41	143.77	140.50	9	11,208	0.08%
2020/07/08	3	139.83	16	142.09	144.00	-13	10,579	-0.12%
2020/07/07	142	134.32	149	132.00	131.00	-7	10,255	-0.07%	大買/大賣/
2020/07/06	3	131.00	6	132.00	133.50	-3	10,171	-0.03%
2020/07/03	14	132.00	31	132.81	131.00	-17	10,099	-0.17%
2020/07/02	13	124.31	40	123.79	127.50	-27	10,028	-0.27%
2020/07/01	48	124.06	24	123.42	124.50	24	9,900	0.24%
2020/06/30	13	121.65	13	121.77	120.50	0	9,827	0.00%
2020/06/29	6	119.17	18	120.17	120.00	-12	9,843	-0.12%
2020/06/24	2	122.00	28	121.41	121.50	-26	9,780	-0.27%
2020/06/23	23	124.57	15	121.83	123.00	8	9,824	0.08%
2020/06/22	77	126.44	68	127.34	127.50	9	9,696	0.09%
2020/06/19	40	125.09	72	125.81	126.50	-32	9,681	-0.33%
2020/06/18	2	121.50	16	120.38	122.00	-14	9,541	-0.15%
2020/06/17	2	119.50	4	117.25	119.00	-2	9,424	-0.02%
2020/06/16	11	119.50	3	118.50	117.50	8	9,442	0.08%
2020/06/15	30	121.22	3	120.83	116.50	27	9,481	0.28%
2020/06/12	62	123.84	52	121.59	126.50	10	9,293	0.11%
2020/06/11	16	126.53	18	128.89	125.50	-2	9,139	-0.02%
2020/06/10	85	129.00	117.4	128.75	129.50	-32.4	8,962	-0.36%	大賣/
2020/06/09	64	121.23	58	120.53	123.00	6	8,720	0.07%
2020/06/08	17	119.09	19	120.68	118.00	-2	8,573	-0.02%
2020/06/05	36	116.00	10	114.85	115.00	26	8,360	0.31%
2020/06/04	0	0.00	4	113.25	113.50	-4	8,240	-0.05%
2020/06/03	42	114.43	9	113.72	113.50	33	8,150	0.40%
2020/06/02	11	112.23	22	112.84	111.00	-11	8,017	-0.14%
2020/06/01	31	108.05	15	107.80	110.00	16	7,649	0.21%
2020/05/29	5	100.24	120	100.67	100.00	-115	7,261	-1.58%	大賣/鉅額交易
2020/05/28	4	98.68	4	98.30	97.90	0	7,055	0.00%
2020/05/27	6	95.65	10	94.75	96.50	-4	6,936	-0.06%
2020/05/26	5	94.80	4	94.83	94.80	1	6,908	0.01%
2020/05/22	2	91.45	0	0.00	91.00	2	6,820	0.03%
2020/05/20	2	93.00	5	93.20	93.60	-3	6,768	-0.04%
2020/05/19	0	0.00	1	93.70	92.90	-1	6,754	-0.01%
2020/05/15	9	92.20	5.2	92.32	91.50	3.8	6,740	0.06%
2020/05/14	0	0.00	1	95.40	94.20	-1	6,633	-0.02%
2020/05/13	47	95.69	1	96.60	96.60	46	6,606	0.70%
2020/05/12	3	96.93	4	97.40	96.90	-1	6,624	-0.02%
2020/05/11	8	98.06	5	98.60	98.00	3	6,685	0.04%
2020/05/08	9	99.43	42	100.28	98.80	-33	6,667	-0.49%
2020/05/07	7	97.11	7.1	98.30	98.40	-0.1	6,544	0.00%
2020/05/06	5	96.90	2	96.85	96.30	3	6,540	0.05%
2020/05/05	1	97.20	0	0.00	96.60	1	6,588	0.02%
2020/05/04	1.2	94.74	1	94.80	97.20	0.2	6,550	0.00%
2020/04/30	0	0.00	5	95.70	96.50	-5	6,530	-0.08%
2020/04/29	16	93.41	3	93.87	94.40	13	6,401	0.20%
2020/04/28	2	96.20	11	95.59	96.50	-9	6,194	-0.15%
2020/04/27	9	93.81	4	94.38	94.50	5	6,172	0.08%
2020/04/24	3	96.07	4	96.08	95.50	-1	6,023	-0.02%
2020/04/23	8	97.34	37	97.06	96.00	-29	6,001	-0.48%
2020/04/22	3	92.70	1	92.00	93.80	2	5,823	0.03%
2020/04/21	6	94.22	56	92.33	92.00	-50	6,037	-0.83%
2020/04/20	4	93.13	0	0.00	93.20	4	6,016	0.07%
2020/04/17	0	0.00	10	95.10	92.70	-10	5,938	-0.17%
2020/04/16	1	92.40	1	94.30	93.00	0	5,803	0.00%
2020/04/15	1	91.30	15	92.53	92.80	-14	5,717	-0.24%
2020/04/13	1	88.70	1	89.30	88.90	0	5,595	0.00%
2020/04/09	0	0.00	3	89.13	88.50	-3	5,569	-0.05%
2020/04/07	12	89.29	44	89.25	90.20	-32	5,421	-0.59%
2020/04/06	1	84.60	1	84.70	86.80	0	5,318	0.00%
2020/04/01	6	84.65	8	83.64	85.00	-2	5,321	-0.04%
2020/03/31	65	83.75	4	84.30	83.90	61	5,211	1.17%
2020/03/30	3	82.43	4	82.70	83.00	-1	5,114	-0.02%
2020/03/27	4	83.45	49	83.17	82.40	-45	5,064	-0.89%
2020/03/26	37	78.27	9	79.47	81.80	28	4,866	0.58%
2020/03/25	12	77.54	1	78.50	77.10	11	4,729	0.23%
2020/03/24	0	0.00	1	74.40	73.50	-1	4,599	-0.02%
2020/03/23	1	72.80	1	72.70	71.70	0	4,546	0.00%
2020/03/20	3	75.37	3	75.70	75.20	0	4,556	0.00%
2020/03/19	6	69.50	21	72.39	70.00	-15	4,502	-0.33%
2020/03/18	2	74.65	2	75.55	73.70	0	4,373	0.00%
2020/03/17	8	73.71	9	74.50	73.70	-1	4,295	-0.02%
2020/03/16	11	76.37	2	77.75	75.00	9	4,231	0.21%
2020/03/13	33	75.37	15	75.87	77.10	18	4,166	0.43%
2020/03/12	28	81.03	9	81.60	80.50	19	4,054	0.47%
2020/03/11	4	86.40	3	87.03	84.30	1	3,972	0.03%
2020/03/10	4	86.60	0	0.00	86.40	4	3,883	0.10%
2020/03/09	9	87.42	3	86.80	86.50	6	3,834	0.16%
2020/03/06	5	88.20	55	88.14	87.80	-50	3,793	-1.32%
2020/03/05	2	88.20	2	88.50	87.80	0	3,751	0.00%
2020/03/03	0	0.00	10	87.20	86.60	-10	3,722	-0.27%
2020/03/02	3	82.97	0	0.00	83.40	3	3,678	0.08%
2020/02/27	11	84.00	0	0.00	84.00	11	3,658	0.30%
2020/02/26	20	87.09	0	0.00	86.80	20	3,606	0.55%
2020/02/25	3	86.90	33	86.56	87.30	-30	3,602	-0.83%
2020/02/21	21	89.02	0	0.00	88.00	21	3,615	0.58%
2020/02/20	1	88.50	0	0.00	88.50	1	3,653	0.03%
2020/02/19	1	88.80	1	89.10	88.50	0	3,670	0.00%
2020/02/18	1	87.80	8	87.90	88.00	-7	3,745	-0.19%
2020/02/17	1	88.10	0	0.00	88.10	1	3,749	0.03%
2020/02/14	35	88.81	20	88.80	88.80	15	3,744	0.40%
2020/02/13	14	88.99	30	88.54	87.90	-16	3,771	-0.42%
2020/02/12	241	88.99	238	89.49	89.60	3	3,717	0.08%	大買/大賣/
2020/02/11	167	86.27	164	86.65	86.80	3	3,578	0.08%	大買/大賣/
2020/02/10	87	85.04	72	85.23	84.70	15	3,586	0.42%
2020/02/07	93	86.78	116	86.98	85.40	-23	3,602	-0.64%	大賣/
2020/02/06	20	85.99	9	86.18	86.10	11	3,534	0.31%
2020/02/05	27	82.37	6	82.12	82.10	21	3,468	0.61%
2020/02/04	2	82.60	0	0.00	82.50	2	3,463	0.06%
2020/02/03	7	82.00	9	82.00	82.00	-2	3,500	-0.06%
2020/01/31	9	87.30	0	0.00	86.30	9	3,627	0.25%
2020/01/30	39	88.94	4	89.83	86.90	35	3,651	0.96%
2020/01/20	10	96.75	1	96.40	96.40	9	3,594	0.25%
2020/01/17	0	0.00	1	97.30	96.70	-1	3,721	-0.03%
2020/01/16	1	97.30	1	95.90	95.70	0	3,689	0.00%
2020/01/15	19	95.20	46	95.58	95.50	-27	3,598	-0.75%
2020/01/14	0	0.00	2	92.15	93.20	-2	3,354	-0.06%
2020/01/10	0	0.00	1	91.20	90.70	-1	3,368	-0.03%
2020/01/09	2	91.15	3	91.13	91.00	-1	3,471	-0.03%
2020/01/08	7	88.14	2	89.30	89.50	5	3,521	0.14%
2020/01/07	3	89.23	0	0.00	89.10	3	3,580	0.08%
2020/01/03	0	0.00	1	91.80	91.60	-1	3,694	-0.03%
2019/12/31	1	90.90	1	91.00	91.20	0	4,047	0.00%
2019/12/30	14	91.97	6	92.70	90.70	8	4,627	0.17%
2019/12/27	17	91.65	2	91.05	93.00	15	4,720	0.32%
2019/12/26	2	90.55	2	91.10	90.50	0	4,723	0.00%
2019/12/25	0	0.00	2	90.80	91.00	-2	4,952	-0.04%
2019/12/24	0	0.00	4	91.00	90.80	-4	5,039	-0.08%
2019/12/19	2	90.25	0	0.00	90.10	2	5,306	0.04%
2019/12/18	3	91.50	11	91.27	91.90	-8	5,385	-0.15%
2019/12/17	1	90.60	13	91.05	90.80	-12	5,398	-0.22%
2019/12/16	2	90.55	10	90.40	90.50	-8	5,422	-0.15%
2019/12/13	0	0.00	10	89.70	89.10	-10	5,434	-0.18%
2019/12/12	0	0.00	0.3	89.00	89.00	-0.3	5,476	0.00%
2019/12/10	4	89.58	2	89.25	89.30	2	5,534	0.04%
2019/12/06	0	0.00	1	89.10	88.20	-1	5,716	-0.02%
2019/12/03	0	0.00	2	87.00	88.20	-2	6,143	-0.03%
2019/12/02	11	87.38	2	88.10	87.60	9	6,201	0.15%
2019/11/28	18	90.51	1	90.20	90.20	17	6,275	0.27%
2019/11/26	0	0.00	2	91.10	91.20	-2	6,482	-0.03%
2019/11/21	1	89.60	0	0.00	90.00	1	6,920	0.01%
2019/11/20	0	0.00	2	89.80	90.60	-2	7,203	-0.03%
2019/11/19	2	91.05	2.2	90.28	90.00	-0.2	7,662	0.00%
2019/11/18	1	91.80	0	0.00	91.80	1	7,750	0.01%
2019/11/15	3	93.13	0	0.00	92.20	3	7,847	0.04%
2019/11/14	1	90.80	3	90.87	90.40	-2	7,870	-0.03%
2019/11/13	2	93.00	0.4	91.60	91.90	1.6	7,891	0.02%
2019/11/12	0	0.00	3	91.50	92.30	-3	7,888	-0.04%
2019/11/11	12	88.06	0	0.00	87.90	12	7,887	0.15%
2019/11/08	11	90.31	2	90.15	89.80	9	7,865	0.11%
2019/11/07	4	90.68	6	92.60	90.70	-2	7,878	-0.03%
2019/11/06	2	93.50	2	93.10	92.10	0	7,904	0.00%
2019/11/05	0	0.00	3	93.40	93.30	-3	7,913	-0.04%
2019/11/04	0	0.00	13	93.90	93.90	-13	7,901	-0.16%
2019/10/31	1	93.90	0	0.00	94.30	1	7,887	0.01%
2019/10/30	5	93.20	5	92.50	93.80	0	7,868	0.00%
2019/10/28	0	0.00	1	91.20	92.10	-1	7,692	-0.01%
2019/10/25	1	92.80	10	91.45	90.60	-9	7,637	-0.12%
2019/10/24	2	91.00	1	90.60	91.00	1	7,483	0.01%
2019/10/23	2	90.30	1	90.20	91.10	1	7,444	0.01%
2019/10/22	0	0.00	5	89.78	90.00	-5	7,416	-0.07%
2019/10/21	1	89.50	2	89.35	89.10	-1	7,419	-0.01%
2019/10/18	4	90.40	10	90.25	90.60	-6	7,387	-0.08%
2019/10/17	13	90.66	1.7	89.86	89.90	11.3	7,345	0.15%
2019/10/16	3	89.13	0	0.00	88.80	3	7,263	0.04%
2019/10/15	3	88.50	2	89.60	90.00	1	7,184	0.01%
2019/10/14	4	88.93	15	88.99	88.50	-11	7,117	-0.15%
2019/10/09	0	0.00	7	89.79	89.10	-7	7,032	-0.10%
2019/10/08	2	88.65	2	89.35	90.60	0	6,992	0.00%
2019/10/07	26	91.37	5	91.38	89.60	21	6,883	0.31%
2019/10/04	13	89.43	47	87.75	90.10	-34	6,638	-0.51%
2019/10/03	16	86.11	10	85.20	85.40	6	6,064	0.10%
2019/10/02	26	87.05	23	86.93	87.40	3	5,886	0.05%
2019/10/01	0.2	87.50	17	87.44	87.60	-16.8	5,886	-0.29%
2019/09/27	10	86.20	27	85.16	85.70	-17	5,685	-0.30%
2019/09/26	9	85.52	34	86.60	85.10	-25	5,636	-0.44%
2019/09/25	49	85.29	31	85.10	85.80	18	5,697	0.32%
2019/09/24	81	85.67	53	85.64	85.50	28	5,687	0.49%
2019/09/23	11	84.05	13	83.95	84.30	-2	5,556	-0.04%
2019/09/20	0	0.00	2	82.35	82.00	-2	5,465	-0.04%
2019/09/19	1	81.00	0	0.00	82.10	1	5,430	0.02%
2019/09/17	0	0.00	2	80.10	80.10	-2	5,472	-0.04%
2019/09/16	8	80.59	3	80.80	80.50	5	5,644	0.09%
2019/09/12	1	82.00	0	0.00	81.80	1	5,662	0.02%
2019/09/11	3	81.83	0	0.00	81.60	3	5,675	0.05%
2019/09/10	11	82.55	1	82.90	81.50	10	5,652	0.18%
2019/09/09	4	84.90	0	0.00	84.10	4	5,530	0.07%
2019/09/06	1	85.10	0	0.00	84.90	1	5,481	0.02%
2019/09/05	25	85.98	5	86.98	84.90	20	5,427	0.37%
2019/09/04	9	86.06	18	86.10	86.60	-9	5,176	-0.17%
2019/09/03	3	85.33	3	86.40	85.10	0	5,177	0.00%
2019/09/02	5	85.12	0	85.70	86.20	5	5,150	0.10%
2019/08/30	19	85.98	23	86.45	85.20	-4	5,098	-0.08%
2019/08/29	6	83.87	5	83.60	83.70	1	4,922	0.02%
2019/08/28	11	85.31	9	85.40	84.50	2	4,916	0.04%
2019/08/27	19	86.28	10	85.96	86.00	9	4,828	0.19%
2019/08/26	15	85.17	11	85.79	84.00	4	4,690	0.09%
2019/08/23	8	89.66	9	88.52	88.40	-1	4,564	-0.02%
2019/08/22	19	85.64	54	85.99	87.70	-35	4,298	-0.81%
2019/08/21	25	81.76	5	81.70	81.90	20	3,850	0.52%
2019/08/20	2	81.15	2	79.80	79.10	0	3,689	0.00%
2019/08/19	3	79.20	4	79.68	79.90	-1	3,584	-0.03%
2019/08/16	1	77.90	4	76.40	78.10	-3	3,461	-0.09%
2019/08/15	4	75.45	0	0.00	76.30	4	3,426	0.12%
2019/08/14	4	76.88	3	77.30	77.10	1	3,417	0.03%
2019/08/13	1	74.60	0	0.00	74.50	1	3,385	0.03%
2019/08/12	2	75.20	0	0.00	75.00	2	3,429	0.06%
2019/08/08	1	79.20	39	79.41	79.50	-38	3,402	-1.12%
2019/08/07	2	79.25	4	78.83	78.50	-2	3,348	-0.06%
2019/08/06	3	77.93	0	0.00	78.10	3	3,352	0.09%
2019/08/05	3	78.83	0.1	79.00	78.40	2.9	3,354	0.09%
2019/08/02	6	79.87	1	79.80	79.50	5	3,406	0.15%
2019/08/01	5	81.50	11	82.20	81.70	-6	3,531	-0.17%
2019/07/31	2	79.00	32.2	78.94	80.10	-30.2	3,574	-0.84%
2019/07/30	21	79.11	10	78.00	77.70	11	3,536	0.31%
2019/07/29	0	0.00	9.1	81.00	81.00	-9.1	3,477	-0.26%
2019/07/26	0.1	81.00	0	0.00	81.00	0.1	3,471	0.00%
2019/07/25	1	80.50	1	81.10	81.10	0	3,478	0.00%
2019/07/23	0	0.00	1	80.00	79.90	-1	3,471	-0.03%
2019/07/22	40	78.43	0	0.00	78.80	40	3,446	1.16%
2019/07/19	1	77.70	0	0.00	77.80	1	3,479	0.03%
2019/07/17	20	78.45	1	78.20	78.70	19	3,483	0.55%
2019/07/15	0	0.00	1	77.70	78.60	-1	3,490	-0.03%
2019/07/12	10	77.70	2	77.70	77.50	8	3,494	0.23%
2019/07/11	2	77.15	0	0.00	77.30	2	3,508	0.06%
2019/07/09	1	75.90	0	0.00	76.30	1	3,477	0.03%
2019/07/08	1	77.20	0	0.00	76.60	1	3,476	0.03%
2019/07/05	10	78.05	12	78.17	77.80	-2	3,496	-0.06%
2019/07/03	3	77.07	2	77.00	76.80	1	3,473	0.03%
2019/07/02	42	77.08	30.6	77.52	77.10	11.4	3,511	0.32%
2019/07/01	0	0.00	1	74.60	75.30	-1	3,431	-0.03%
2019/06/28	6	73.45	3.1	72.93	72.80	2.9	3,462	0.08%
2019/06/26	1	73.30	1	73.30	73.30	0	3,520	0.00%
2019/06/25	1	74.10	2	73.60	73.00	-1	3,526	-0.03%
2019/06/24	4	71.13	5	71.86	73.10	-1	3,493	-0.03%
2019/06/21	5	73.42	4	71.88	70.60	1	3,414	0.03%
2019/06/20	1	74.30	2	73.20	74.40	-1	3,200	-0.03%
2019/06/19	1	71.90	0	0.00	71.70	1	3,147	0.03%
2019/06/13	1	73.90	1	74.60	73.50	0	3,172	0.00%
2019/06/12	1	74.50	0	0.00	75.00	1	3,160	0.03%
2019/06/11	3.2	73.93	0	0.00	73.80	3.2	3,129	0.10%
2019/06/10	1	74.20	1	74.80	74.80	0	3,091	0.00%
2019/06/05	0	0.00	3	73.67	73.30	-3	3,077	-0.10%
2019/06/04	2	73.35	2	72.80	72.50	0	3,088	0.00%
2019/06/03	5	73.62	4	73.85	73.90	1	3,105	0.03%
2019/05/31	4	73.83	0	0.00	72.70	4	3,091	0.13%
2019/05/29	10	67.50	0	0.00	69.20	10	3,052	0.33%
2019/05/24	2	70.30	2	70.40	70.30	0	3,246	0.00%
2019/05/22	2	70.80	5	70.98	70.30	-3	3,337	-0.09%
2019/05/17	10	70.25	7	70.77	68.20	3	3,335	0.09%
2019/05/16	5	72.60	2	72.50	71.50	3	3,301	0.09%
2019/05/15	2	71.60	2	71.90	71.50	0	3,341	0.00%
2019/05/14	5	71.00	0	0.00	71.50	5	3,367	0.15%
2019/05/13	0	0.00	10	72.20	72.70	-10	3,365	-0.30%
2019/05/10	16	74.16	2	73.40	73.10	14	3,458	0.40%
2019/05/09	26	74.88	27	76.07	72.50	-1	3,446	-0.03%
2019/05/08	24	81.35	0	0.00	80.00	24	3,298	0.73%
2019/05/07	1	83.80	2	84.80	86.10	-1	3,241	-0.03%
2019/05/03	1	84.20	1	84.80	84.20	0	3,354	0.00%
2019/05/02	1	85.00	2	84.99	84.30	-1	3,377	-0.03%
2019/04/30	0	0.00	4	83.20	83.60	-4	3,416	-0.12%
2019/04/26	1	85.40	1	85.00	85.10	0	3,680	0.00%
2019/04/25	30	85.24	5	86.52	85.10	25	3,700	0.68%
2019/04/23	10	86.40	2	86.70	87.00	8	3,698	0.22%
2019/04/19	0.3	89.00	0	0.00	89.00	0.3	3,683	0.01%
2019/04/18	0	0.00	1	89.70	88.80	-1	3,732	-0.03%
2019/04/17	6	91.02	1	91.50	90.00	5	3,745	0.13%
2019/04/16	1	92.10	1	92.40	92.00	0	3,757	0.00%
2019/04/15	0	0.00	1	93.00	92.10	-1	3,772	-0.03%
2019/04/12	1	92.70	0	0.00	92.60	1	3,793	0.03%
2019/04/10	0	0.00	6	94.70	96.00	-6	3,778	-0.16%
2019/04/08	1.6	91.69	8	91.60	91.60	-6.4	3,740	-0.17%
2019/04/02	3	94.00	1.4	94.16	94.70	1.6	3,655	0.04%
2019/04/01	5	90.64	3	92.03	92.40	2	3,616	0.06%
2019/03/26	0	0.00	1	88.90	89.00	-1	3,904	-0.03%
2019/03/25	1	88.20	0	0.00	88.10	1	3,937	0.03%
2019/03/22	1	89.10	0	0.00	89.00	1	3,944	0.03%
2019/03/21	3	89.83	7	89.59	90.20	-4	3,958	-0.10%
2019/03/20	5	91.30	2	90.75	90.60	3	4,013	0.07%
2019/03/19	1	90.60	2	89.70	90.20	-1	4,030	-0.02%
2019/03/18	4	86.50	0	0.00	86.60	4	4,010	0.10%
2019/03/13	5	88.00	1	87.50	88.00	4	4,106	0.10%
2019/03/12	14	87.72	10	86.40	86.30	4	4,145	0.10%
2019/03/08	2	85.30	0	0.00	84.80	2	4,352	0.05%
2019/03/04	8	90.18	0	0.00	89.70	8	4,508	0.18%
2019/02/27	2	86.40	3	87.40	89.40	-1	4,636	-0.02%
2019/02/22	0	0.00	3	86.90	87.20	-3	4,388	-0.07%
2019/02/21	2	86.30	0	0.00	86.80	2	4,351	0.05%
2019/02/20	40	90.80	0	0.00	89.60	40	4,263	0.94%
2019/02/19	0	0.00	1	90.70	90.40	-1	4,243	-0.02%
2019/02/18	0	0.00	0.5	90.50	90.70	-0.5	4,234	-0.01%
2019/02/15	1	90.50	1.7	90.29	90.50	-0.7	4,227	-0.02%
2019/02/14	0	0.00	2	91.20	90.60	-2	4,241	-0.05%
2019/02/12	10	91.07	0	0.00	90.50	10	4,148	0.24%
2019/02/11	1	87.30	5	89.52	93.70	-4	4,140	-0.10%
2019/01/30	0.8	84.80	0	0.00	85.30	0.8	4,064	0.02%
2019/01/29	0	0.00	1	85.30	85.30	-1	4,034	-0.02%
2019/01/28	4	85.55	9.3	85.85	85.00	-5.3	4,018	-0.13%
2019/01/25	0	0.00	3	84.37	85.00	-3	4,015	-0.07%
2019/01/24	0	0.00	3	82.97	82.00	-3	4,066	-0.07%
2019/01/22	0	0.00	5	83.30	82.10	-5	4,063	-0.12%
2019/01/21	0	0.00	1	83.00	83.00	-1	4,016	-0.02%
2019/01/18	2	81.60	49.8	80.43	81.50	-47.8	3,920	-1.22%
2019/01/16	1	78.80	3.8	78.65	78.30	-2.8	3,784	-0.07%
2019/01/15	2	76.30	5	76.68	77.20	-3	3,784	-0.08%
2019/01/14	4	74.95	0	0.00	74.80	4	3,804	0.11%
2019/01/11	1	77.00	0	0.00	75.90	1	3,877	0.03%
2019/01/10	1	76.90	46	76.89	77.20	-45	3,888	-1.16%
2019/01/09	0	0.00	3	74.90	75.00	-3	3,905	-0.08%
2019/01/08	11	73.05	1.4	73.89	73.20	9.6	3,938	0.24%
2019/01/07	0	0.00	3	75.20	74.80	-3	3,989	-0.08%
2019/01/04	3	75.00	1	74.90	76.00	2	3,999	0.05%
2019/01/03	0	0.00	4	76.63	76.80	-4	3,985	-0.10%
2019/01/02	0	0.00	3.4	76.19	75.80	-3.4	3,981	-0.09%
2018/12/28	1	75.00	0	0.00	75.20	1	3,985	0.03%
2018/12/27	0	0.00	2	73.75	73.80	-2	3,981	-0.05%
2018/12/26	2	73.50	0	0.00	71.60	2	3,968	0.05%
2018/12/25	2	73.00	2	73.70	73.70	0	3,956	0.00%
2018/12/24	4	74.20	0	0.00	74.90	4	3,957	0.10%
2018/12/22	44	73.03	0	0.00	73.00	44	3,941	1.12%
2018/12/21	1	78.80	0	0.00	77.50	1	3,880	0.03%
2018/12/20	1	78.00	2.7	79.14	79.70	-1.7	3,852	-0.04%
2018/12/19	7	81.41	13	80.75	78.80	-6	3,818	-0.16%
2018/12/18	0	0.00	2	76.50	77.00	-2	3,612	-0.06%
2018/12/17	0	0.00	3.4	76.85	76.60	-3.4	3,636	-0.09%
2018/12/14	1	77.00	0	0.00	77.00	1	3,676	0.03%
2018/12/11	4	75.88	1	76.30	76.40	3	3,696	0.08%
2018/12/10	10	73.90	1	73.40	75.00	9	3,713	0.24%
2018/12/07	2	75.20	11	74.68	73.80	-9	3,750	-0.24%
2018/12/06	0	0.00	2	76.40	74.50	-2	3,844	-0.05%
2018/12/05	0	0.00	0.5	75.30	75.60	-0.5	3,862	-0.01%
2018/12/04	2.3	75.33	27	76.36	75.90	-24.7	3,877	-0.64%
2018/11/30	0	0.00	1	70.20	70.60	-1	3,784	-0.03%
2018/11/28	0	0.00	1.7	69.38	69.50	-1.7	3,779	-0.04%
2018/11/27	4	69.18	2	69.10	69.10	2	3,781	0.05%
2018/11/26	2	68.50	7	69.49	69.50	-5	3,755	-0.13%
2018/11/21	4	64.80	2	65.00	64.80	2	4,083	0.05%
2018/11/20	0	0.00	4	66.10	65.60	-4	4,215	-0.09%
2018/11/19	1	66.60	1	66.30	66.30	0	4,256	0.00%
2018/11/16	1	66.30	1	66.10	66.10	0	4,300	0.00%
2018/11/14	1	65.10	1	65.80	65.80	0	4,462	0.00%
2018/11/13	0	0.00	3	64.53	66.00	-3	4,568	-0.07%
2018/11/09	1	63.40	1	64.00	64.60	0	4,716	0.00%
2018/11/08	3	65.50	0	0.00	64.50	3	4,729	0.06%
2018/11/07	5	64.74	4	65.10	65.90	1	4,705	0.02%
2018/11/06	4	63.60	0	0.00	63.60	4	4,703	0.09%
2018/11/05	3.2	63.20	1	63.10	63.60	2.2	4,735	0.05%
2018/11/02	0	0.00	11	62.83	62.90	-11	4,722	-0.23%
2018/11/01	5	60.90	10	61.63	63.20	-5	4,669	-0.11%
2018/10/30	0.1	52.30	0	0.00	52.30	0.1	4,566	0.00%
2018/10/26	1	52.40	0	0.00	52.60	1	4,622	0.02%
2018/10/25	2	51.80	2	52.59	52.20	0	4,677	0.00%
2018/10/24	0	0.00	0.7	54.20	54.50	-0.7	4,724	-0.01%
2018/10/23	1.1	51.70	0	0.00	51.70	1.1	4,808	0.02%
2018/10/22	2.1	52.40	3	52.47	52.30	-1	4,849	-0.02%
2018/10/09	11	43.48	0	0.00	43.25	11	4,831	0.23%
2018/10/08	4	44.96	51	44.95	44.75	-47	4,845	-0.97%
2018/10/05	6	45.12	450	45.14	45.20	-444	4,880	-9.10%	大賣/鉅額交易
2018/10/04	12	48.12	0	0.00	47.45	12	4,918	0.24%
2018/10/03	2	48.50	0	0.00	47.15	2	4,885	0.04%
2018/10/01	1	50.60	0	0.00	50.70	1	4,903	0.02%
2018/09/26	1	50.10	0	0.00	49.95	1	5,367	0.02%
2018/09/25	6	50.70	28	50.70	50.60	-22	5,466	-0.40%
2018/09/21	0	0.00	1	50.90	51.10	-1	5,586	-0.02%
2018/09/20	6	50.82	1	50.50	51.10	5	5,846	0.09%
2018/09/19	2	51.65	2	52.05	50.80	0	6,229	0.00%
2018/09/18	0	0.00	23	51.50	51.50	-23	6,565	-0.35%
2018/09/17	10	51.10	2	51.70	52.00	8	6,980	0.11%
2018/09/14	1	51.50	0	0.00	51.70	1	7,661	0.01%
2018/09/13	0	0.00	19	51.17	51.10	-19	7,836	-0.24%
2018/09/12	0	0.00	6	51.55	51.60	-6	7,841	-0.08%
2018/09/11	1	50.20	0	0.00	51.10	1	7,793	0.01%
2018/09/10	12	50.13	0	0.00	49.90	12	7,753	0.15%
2018/09/07	10	51.80	0	0.00	51.90	10	7,715	0.13%
2018/09/06	3	53.13	3	53.23	53.30	0	7,704	0.00%
2018/09/05	471	52.89	3	52.80	52.80	468	7,711	6.07%	大買/鉅額交易
2018/09/04	12	51.96	2	52.65	52.60	10	7,693	0.13%
2018/09/03	11	52.12	421	52.02	51.20	-410	7,713	-5.32%	大賣/鉅額交易
2018/08/30	0	0.00	3	53.87	54.40	-3	7,591	-0.04%
2018/08/28	0	0.00	5	54.30	53.50	-5	7,593	-0.07%
2018/08/27	0	0.00	4	53.15	53.10	-4	7,632	-0.05%
2018/08/24	30	51.50	5	52.00	52.00	25	7,621	0.33%
2018/08/23	1	52.20	1	53.30	52.40	0	7,835	0.00%
2018/08/22	1	53.00	13	52.61	52.20	-12	7,831	-0.15%
2018/08/21	4	52.78	10	53.05	52.40	-6	7,781	-0.08%
2018/08/20	1	52.40	35	51.98	52.40	-34	7,728	-0.44%
2018/08/17	5	50.82	6	50.97	51.10	-1	7,553	-0.01%
2018/08/16	43	50.91	36	49.65	49.65	7	7,459	0.09%
2018/08/15	0	0.00	5	50.10	50.10	-5	7,337	-0.07%
2018/08/14	0	0.00	15	50.13	50.30	-15	7,343	-0.20%
2018/08/13	15	49.87	4	49.80	50.10	11	7,308	0.15%
2018/08/10	2	50.70	0	0.00	49.60	2	7,223	0.03%
2018/08/09	0	0.00	1	50.00	50.30	-1	7,158	-0.01%
2018/08/08	2	49.20	4	48.55	49.30	-2	7,055	-0.03%
2018/08/06	1	47.85	1	48.20	48.20	0	6,974	0.00%
2018/08/03	2	48.10	0	0.00	48.10	2	6,946	0.03%
2018/08/02	1	47.10	2	47.25	47.35	-1	6,961	-0.01%
2018/08/01	21	48.04	1	47.60	47.80	20	6,963	0.29%
2018/07/31	1	48.20	1	48.40	48.35	0	6,916	0.00%
2018/07/30	1	48.00	0	0.00	47.65	1	6,936	0.01%
2018/07/27	0	0.00	4	47.68	48.00	-4	6,999	-0.06%
2018/07/26	2	47.00	0	0.00	47.00	2	6,988	0.03%
2018/07/25	2	48.00	0	0.00	48.00	2	6,902	0.03%
2018/07/24	30	48.20	0	0.00	48.20	30	6,867	0.44%
2018/07/23	50	47.90	3	47.95	48.25	47	6,846	0.69%
2018/07/20	0	0.00	108	49.90	50.10	-108	6,789	-1.59%	大賣/鉅額交易
2018/07/19	31	49.95	6	50.00	49.60	25	6,747	0.37%
2018/07/18	10	51.97	6	52.12	50.90	4	6,648	0.06%
2018/07/17	5	51.50	0	0.00	51.70	5	6,570	0.08%
2018/07/16	0	0.00	7	52.61	51.40	-7	6,563	-0.11%
2018/07/13	5	51.90	14	51.51	51.80	-9	6,544	-0.14%
2018/07/12	7	51.07	5	50.20	51.10	2	6,706	0.03%
2018/07/11	5	49.85	1	50.20	49.75	4	6,629	0.06%
2018/07/10	10	50.30	7	50.49	50.60	3	6,610	0.05%
2018/07/09	3	49.52	1	49.80	49.45	2	6,528	0.03%
2018/07/06	0	0.00	8	48.51	49.90	-8	6,484	-0.12%
2018/07/05	17	51.31	36	49.96	49.00	-19	6,346	-0.30%
2018/07/04	12	51.68	11	51.98	52.50	1	6,119	0.02%
2018/07/03	2	50.20	1	50.30	50.30	1	5,995	0.02%
2018/07/02	56	50.96	28	50.78	50.90	28	5,884	0.48%
2018/06/29	361	53.92	6	52.08	52.10	355	5,758	6.16%	大買/鉅額交易
2018/06/28	23	53.40	53	53.00	52.80	-30	5,485	-0.55%
2018/06/27	12	51.78	28	52.72	51.10	-16	5,088	-0.31%
2018/06/26	23	51.56	30	52.07	52.10	-7	4,739	-0.15%
2018/06/25	43	51.87	24	52.61	53.00	19	4,324	0.44%
2018/06/22	32	48.73	2	48.95	48.60	30	3,655	0.82%
2018/06/21	2	48.15	2	48.03	47.75	0	3,469	0.00%
2018/06/15	1	48.05	0	0.00	48.10	1	3,622	0.03%
2018/06/11	2	48.98	6.1	48.65	48.65	-4.1	3,518	-0.12%
2018/06/08	7	48.43	0	0.00	48.50	7	3,456	0.20%
2018/06/07	10	48.20	0	0.00	48.20	10	3,422	0.29%
2018/06/06	1	48.95	0	0.00	48.65	1	3,392	0.03%
2018/06/04	0	0.00	1	49.00	49.30	-1	3,303	-0.03%
2018/06/01	0	0.00	1	47.70	47.75	-1	3,187	-0.03%
2018/05/31	3	47.60	5	49.02	48.50	-2	3,125	-0.06%
2018/05/30	2	45.60	1	45.75	45.80	1	2,877	0.03%
2018/05/28	2	47.55	1	47.05	46.85	1	2,832	0.04%
2018/05/25	10	46.25	0	0.00	47.35	10	2,776	0.36%
2018/05/24	5	46.55	0	0.00	46.60	5	2,815	0.18%
2018/05/16	1	46.20	0	0.00	45.75	1	2,947	0.03%
2018/05/14	0	0.00	20	46.50	46.45	-20	3,106	-0.64%
2018/05/11	21	45.55	1	45.65	45.50	20	3,136	0.64%
2018/05/10	1	45.55	10	45.90	45.40	-9	3,240	-0.28%
2018/05/09	11	45.70	0	0.00	45.60	11	3,230	0.34%
2018/05/08	0	0.00	2	44.80	44.50	-2	3,197	-0.06%
2018/05/07	2	45.00	0	0.00	45.00	2	3,216	0.06%
2018/05/04	0	0.00	1	45.20	45.70	-1	3,206	-0.03%
2018/04/27	10	43.05	0	0.00	43.15	10	3,205	0.31%
2018/04/25	1	43.15	1	42.95	42.80	0	3,297	0.00%
2018/04/20	4	44.96	4	44.99	45.50	0	3,278	0.00%
2018/04/19	7	45.74	6	46.21	45.60	1	3,291	0.03%
2018/04/18	40	45.96	9	45.92	45.50	31	3,248	0.95%
2018/04/12	50	43.65	2	43.90	43.65	48	3,246	1.48%
2018/04/11	0	0.00	1	44.15	44.00	-1	3,285	-0.03%
2018/04/09	2	44.00	0	0.00	44.10	2	3,337	0.06%
2018/04/03	0	0.00	2	44.20	44.10	-2	3,367	-0.06%
2018/03/28	1	44.95	0	0.00	45.00	1	3,408	0.03%
2018/03/27	1	45.30	0	0.00	45.35	1	3,401	0.03%
2018/03/22	12	46.29	2	45.58	45.10	10	3,472	0.29%
2018/03/21	20	45.75	0	0.00	45.90	20	3,401	0.59%
2018/03/19	1	45.65	2	45.85	45.40	-1	3,376	-0.03%
2018/03/16	1	45.20	1	45.40	45.00	0	3,378	0.00%
2018/03/15	1	45.55	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%
2018/03/13	9	45.45	1	45.40	45.45	8	3,560	0.22%
2018/03/12	0	0.00	5	45.40	45.15	-5	3,627	-0.14%
2018/03/09	5	45.50	5	45.05	45.00	0	3,701	0.00%
2018/03/08	5	44.59	0	0.00	44.75	5	3,716	0.13%
2018/03/06	0	0.00	2	44.00	44.05	-2	3,921	-0.05%
2018/03/02	50	43.99	0	0.00	43.90	50	4,145	1.21%
2018/02/27	0	0.00	4	45.55	45.30	-4	4,340	-0.09%
2018/02/26	4	45.78	1	45.80	45.45	3	4,371	0.07%
2018/02/23	8	45.48	12	45.21	45.80	-4	4,356	-0.09%
2018/02/22	2	44.15	0	0.00	44.10	2	4,505	0.04%
2018/02/21	4	44.10	1	44.80	44.70	3	4,575	0.07%
2018/02/09	2	42.40	1	42.90	43.90	1	5,035	0.02%
2018/02/08	0	0.00	2	44.30	44.50	-2	5,490	-0.04%
2018/02/07	1	44.00	0	0.00	43.00	1	5,511	0.02%
2018/02/06	2	42.70	1	45.15	42.70	1	5,539	0.02%
2018/02/05	2	46.23	1	45.60	46.10	1	5,546	0.02%
2018/02/02	1	46.70	27	47.55	48.00	-26	5,564	-0.47%
2018/02/01	0	0.00	10	46.60	46.25	-10	5,674	-0.18%
2018/01/30	13	46.84	15	46.75	46.90	-2	6,055	-0.03%
2018/01/26	11	46.31	8	46.15	46.15	3	6,555	0.05%
2018/01/25	1	46.30	0	0.00	45.80	1	7,299	0.01%
2018/01/24	1	45.75	1	45.85	45.85	0	7,389	0.00%
2018/01/23	16	46.24	3	46.43	46.15	13	7,584	0.17%
2018/01/22	2	46.23	0	0.00	46.70	2	7,568	0.03%
2018/01/18	16	45.48	0	0.00	45.50	16	7,687	0.21%
2018/01/15	6	45.20	2	45.30	45.30	4	7,867	0.05%
2018/01/12	3	44.48	0	0.00	44.50	3	7,863	0.04%
2018/01/11	3	44.50	11	43.92	43.90	-8	7,854	-0.10%
2018/01/10	4	45.28	14	45.21	45.05	-10	7,804	-0.13%
2018/01/09	10	45.55	3	45.55	45.55	7	7,927	0.09%
2018/01/08	3	45.20	2	45.25	44.75	1	7,985	0.01%
2018/01/04	3	45.60	0	0.00	45.60	3	7,947	0.04%
2018/01/03	2	45.73	0	0.00	46.00	2	7,938	0.03%